國產 (2504)-元大-大益券商分點個股進出

台股 » 個股 » 國產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國產

(2504)

可現股當沖

股價
49.15
漲跌
▲2.20
漲幅
+4.69%
成交量
23,408張
產業
上市營建類股
345人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國產 (2504)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	11	47.88	35	48.80	49.15	-24	8,934	-0.27%
2024/04/26	6	47.29	7.1	46.81	46.95	-1	8,615	-0.01%
2024/04/25	14.8	47.77	150.2	47.71	47.25	-135.4	8,361	-1.62%	大賣/鉅額交易
2024/04/24	77	45.21	33	44.13	43.90	44	7,806	0.56%
2024/04/23	6	45.90	9	46.30	46.65	-3	7,433	-0.04%
2024/04/22	86.2	48.13	29.2	47.93	47.00	57	7,145	0.80%
2024/04/19	24.1	46.40	32.1	47.40	48.25	-8	6,678	-0.12%
2024/04/18	27.1	47.17	65.1	47.74	48.05	-38	6,249	-0.61%
2024/04/17	2	45.85	6.5	45.38	45.85	-4.5	5,709	-0.08%
2024/04/16	11	42.02	3	41.70	41.70	8	5,404	0.15%
2024/04/15	5.1	42.80	6.1	42.75	42.65	-1	5,266	-0.02%
2024/04/12	0.1	42.45	3.1	43.31	43.40	-3	5,156	-0.06%
2024/04/11	1.1	41.80	0.3	42.10	41.70	0.7	5,001	0.01%
2024/04/10	2.2	41.02	1.1	40.64	41.60	1.1	4,936	0.02%
2024/04/09	8.2	40.96	6	41.48	41.35	2.2	4,821	0.05%
2024/04/08	1.1	41.68	8	41.15	41.30	-6.9	4,712	-0.15%
2024/04/03	1	39.75	2	39.75	39.75	-1	4,529	-0.02%
2024/04/01	1	37.60	4	38.35	38.30	-3	4,375	-0.07%
2024/03/28	4	37.68	4.1	37.80	37.70	-0.1	4,328	0.00%
2024/03/27	1	37.80	6	37.63	38.10	-5	4,312	-0.12%
2024/03/26	3	37.17	2	37.10	37.05	1	4,261	0.02%
2024/03/25	0	37.00	4.9	37.55	37.00	-4.9	4,251	-0.11%
2024/03/22	1	36.90	34	36.80	36.85	-33	4,239	-0.78%
2024/03/21	0	0.00	5	36.77	36.95	-5	4,213	-0.12%
2024/03/20	0	36.30	5	36.35	36.25	-5	4,172	-0.12%
2024/03/19	5	36.59	1	36.40	36.35	4	4,158	0.10%
2024/03/18	1.1	36.96	1	37.10	37.00	0.1	4,116	0.00%
2024/03/15	0	0.00	2	36.15	36.15	-2	4,038	-0.05%
2024/03/14	2	36.25	0	0.00	36.35	2	3,965	0.05%
2024/03/13	0	0.00	1	37.95	36.75	-1	3,911	-0.03%
2024/03/12	0	0.00	2	36.75	36.95	-2	3,732	-0.05%
2024/03/11	7	36.06	0	0.00	36.15	7	3,672	0.19%
2024/03/08	0	0.00	18.7	36.57	36.40	-18.7	3,635	-0.52%
2024/03/07	0	0.00	3	36.15	36.25	-3	3,500	-0.09%
2024/03/06	1	34.80	1	34.75	35.15	0	3,361	0.00%
2024/03/05	0	0.00	1.1	35.24	35.25	-1.1	3,314	-0.03%
2024/03/04	1.1	34.19	5	34.10	34.15	-3.9	3,194	-0.12%
2024/03/01	2	34.38	2.1	34.00	34.00	-0.1	3,136	0.00%
2024/02/29	3	32.50	0	0.00	33.00	3	2,945	0.10%
2024/02/27	0	0.00	3	32.27	32.35	-3	2,845	-0.11%
2024/02/23	5	31.85	22	31.92	32.10	-17	2,762	-0.62%
2024/02/22	1	31.75	0	0.00	32.00	1	2,720	0.04%
2024/02/21	0	0.00	1	32.20	32.40	-1	2,648	-0.04%
2024/02/20	5	32.00	6	31.88	32.05	-1	2,540	-0.04%
2024/02/19	6	31.36	8.9	31.86	32.00	-2.9	2,433	-0.12%
2024/02/01	0	0.00	1	30.00	30.00	-1	2,112	-0.05%
2024/01/31	0	0.00	9	29.62	29.70	-9	2,058	-0.44%
2024/01/25	5	29.04	4	29.03	29.10	1	1,901	0.05%
2024/01/23	3	28.55	4	28.68	28.70	-1	1,765	-0.06%
2024/01/22	4	28.15	6	28.29	28.55	-2	1,723	-0.12%
2024/01/18	3	27.55	0	0.00	27.85	3	1,653	0.18%
2024/01/17	1	27.35	0	0.00	27.45	1	1,611	0.06%
2024/01/16	3	27.60	0	0.00	27.50	3	1,574	0.19%
2024/01/10	2	27.85	0	0.00	27.80	2	1,577	0.13%
2024/01/09	0	0.00	10	27.90	27.95	-10	1,576	-0.63%
2024/01/04	0	0.00	11	27.97	28.00	-11	1,588	-0.69%
2024/01/03	3	27.82	0	0.00	27.80	3	1,587	0.19%
2023/12/28	5	28.24	0	0.00	28.20	5	1,556	0.32%
2023/12/25	0	0.00	0.1	28.00	28.20	-0.1	1,506	-0.01%
2023/12/21	2	28.38	0	28.25	28.30	2	1,477	0.14%
2023/12/20	1	28.45	1	28.30	28.50	0	1,448	0.00%
2023/12/19	2	28.05	0.3	28.10	28.30	1.7	1,422	0.12%
2023/12/18	0	0.00	17	28.35	28.25	-17	1,402	-1.21%
2023/12/15	2	28.15	4	28.20	28.20	-2	1,393	-0.14%
2023/12/14	0	0.00	12	27.86	28.00	-12	1,359	-0.88%
2023/12/13	10	27.60	0	0.00	27.60	10	1,321	0.76%
2023/12/11	2	27.60	1	27.60	27.60	1	1,328	0.08%
2023/12/05	2	27.38	0	0.00	27.45	2	1,345	0.15%
2023/12/01	2	27.10	0	0.00	27.25	2	1,454	0.14%
2023/11/30	0	0.00	1	27.10	27.10	-1	1,467	-0.07%
2023/11/29	3	27.00	1	27.05	27.00	2	1,470	0.14%
2023/11/27	0	0.00	1	26.75	26.75	-1	1,438	-0.07%
2023/11/24	0	0.00	0	26.80	26.85	0	1,437	0.00%
2023/11/23	0	0.00	5	26.80	26.80	-5	1,436	-0.35%
2023/11/22	11	26.62	3	26.67	26.60	8	1,420	0.56%
2023/11/20	1	26.35	0	0.00	26.35	1	1,390	0.07%
2023/11/16	1	26.00	0	0.00	26.05	1	1,370	0.07%
2023/11/14	2	25.85	0	0.00	26.05	2	1,352	0.15%
2023/11/13	0	0.00	2	26.05	25.95	-2	1,348	-0.15%
2023/11/03	3	25.50	0	0.00	25.55	3	1,396	0.21%
2023/10/25	0	0.00	0	25.30	25.40	0	1,761	0.00%
2023/10/23	0	0.00	2	25.28	25.20	-2	1,766	-0.11%
2023/10/18	0	0.00	5	25.20	25.55	-5	1,805	-0.28%
2023/10/11	0	0.00	5	25.45	25.55	-5	1,834	-0.27%
2023/10/04	0	0.00	2	25.25	25.30	-2	1,837	-0.11%
2023/10/03	2	25.35	0	0.00	25.30	2	1,852	0.11%
2023/10/02	0	0.00	0	25.20	25.30	0	1,862	0.00%
2023/09/28	10	25.13	0	25.30	25.05	10	1,872	0.53%
2023/09/26	0.1	25.05	0	0.00	25.00	0.1	1,915	0.00%
2023/09/11	14	25.33	0	0.00	25.30	14	2,666	0.53%
2023/08/24	1	26.55	0	0.00	26.60	1	2,825	0.04%
2023/08/23	0	0.00	1	26.55	26.60	-1	2,846	-0.04%
2023/08/21	0	0.00	2	26.80	26.70	-2	2,904	-0.07%
2023/08/11	0	0.00	1	27.30	27.00	-1	3,228	-0.03%
2023/08/07	0	0.00	6	28.00	27.65	-6	3,338	-0.18%
2023/08/04	0	0.00	29	27.47	27.95	-29	3,314	-0.88%
2023/08/02	4	26.55	10	26.80	26.60	-6	3,209	-0.19%
2023/08/01	4	26.35	0	0.00	26.35	4	3,207	0.12%
2023/07/28	0	26.30	0	0.00	26.30	0	3,250	0.00%
2023/07/27	10	26.35	0	0.00	26.35	10	3,333	0.30%
2023/07/26	2	26.35	0	0.00	26.40	2	3,446	0.06%
2023/07/25	5	26.15	3	26.10	26.25	2	3,465	0.06%
2023/07/21	3	26.55	0	0.00	26.55	3	3,464	0.09%
2023/07/20	10	26.30	0	0.00	26.30	10	3,496	0.29%
2023/07/14	0	26.40	0	0.00	26.30	0	3,664	0.00%
2023/07/13	1	26.35	1	26.35	26.35	0	3,665	0.00%
2023/07/10	1	26.45	0	0.00	26.45	1	3,643	0.03%
2023/07/05	0	0.00	1	27.40	27.00	-1	3,638	-0.03%
2023/07/03	0	0.00	1	27.75	27.65	-1	3,608	-0.03%
2023/06/30	0	0.00	1	27.60	27.50	-1	3,603	-0.03%
2023/06/29	1	27.40	1	27.35	27.40	0	3,546	0.00%
2023/06/28	3	26.55	2	26.65	26.55	1	3,465	0.03%
2023/06/27	0	0.00	1	26.50	26.40	-1	3,455	-0.03%
2023/06/26	3	26.03	0	0.00	26.10	3	3,415	0.09%
2023/06/21	1	26.10	0	0.00	26.15	1	3,406	0.03%
2023/06/20	36	26.48	0	0.00	26.25	36	3,357	1.07%
2023/06/19	3	28.83	4	28.80	28.80	-1	3,155	-0.03%
2023/06/16	1	29.05	0	0.00	28.90	1	3,050	0.03%
2023/06/15	9	29.05	0	0.00	29.15	9	2,981	0.30%
2023/06/14	3	29.12	0	29.15	29.00	3	2,952	0.10%
2023/06/13	2	29.00	0	0.00	29.10	2	2,925	0.07%
2023/06/09	0	0.00	2	29.15	29.15	-2	2,879	-0.07%
2023/06/08	0	0.00	5	29.30	29.25	-5	2,905	-0.17%
2023/06/07	3	29.43	8	29.39	29.40	-5	2,921	-0.17%
2023/06/06	0	0.00	4	28.96	29.05	-4	2,874	-0.14%
2023/06/05	15	28.85	2.5	28.84	28.85	12.5	2,832	0.44%
2023/06/02	0	28.65	3	28.65	28.70	-3	2,830	-0.11%
2023/06/01	0.1	28.60	0	0.00	28.65	0.1	2,839	0.00%
2023/05/30	8	28.44	0	0.00	28.35	8	2,843	0.28%
2023/05/29	1	28.85	0	0.00	28.90	1	2,924	0.03%
2023/05/26	1	28.70	2	28.65	28.70	-1	2,946	-0.03%
2023/05/25	6	28.75	0	0.00	28.75	6	2,940	0.20%
2023/05/24	4	28.80	0	0.00	29.05	4	2,925	0.14%
2023/05/23	0.1	28.80	1	28.90	28.80	-1	2,904	-0.03%
2023/05/22	2	28.63	10.9	28.80	29.00	-8.9	2,912	-0.31%
2023/05/19	0	0.00	3.5	28.76	28.75	-3.5	2,866	-0.12%
2023/05/18	5.1	28.45	0	0.00	28.50	5.1	2,708	0.19%
2023/05/17	5	28.64	0	0.00	28.70	5	2,682	0.19%
2023/05/16	2	28.45	0	0.00	28.60	2	2,694	0.07%
2023/05/15	5	28.35	0	0.00	28.35	5	2,683	0.19%
2023/05/12	0	0.00	2	28.60	28.60	-2	2,661	-0.08%
2023/05/10	4.1	28.80	0	0.00	28.95	4.1	2,579	0.16%
2023/05/09	0	0.00	2	29.00	28.75	-2	2,588	-0.08%
2023/05/08	14.1	28.70	0	0.00	28.85	14.1	2,545	0.55%
2023/05/05	1.1	28.90	2	29.00	28.85	-0.9	2,515	-0.04%
2023/05/04	4	28.95	3	28.95	29.00	1	2,502	0.04%
2023/05/03	0.1	28.85	2	28.75	28.75	-1.9	2,459	-0.08%
2023/05/02	0	0.00	12	28.47	28.70	-12	2,390	-0.50%
2023/04/25	3	27.92	2	28.00	27.90	1	2,266	0.04%
2023/04/24	4	28.31	1	28.30	28.35	3	2,220	0.14%
2023/04/20	11	27.50	0	0.00	27.40	11	2,102	0.52%
2023/04/19	2	27.85	1	28.30	27.80	1	2,069	0.05%
2023/04/12	10	27.95	0	0.00	27.95	10	1,989	0.50%
2023/04/07	0	0.00	1	27.70	27.80	-1	1,967	-0.05%
2023/03/29	0	0.00	3	27.95	27.85	-3	1,922	-0.16%
2023/03/28	3	27.97	1	27.95	28.00	2	1,934	0.10%
2023/03/27	0	28.00	0	0.00	27.95	0	1,921	0.00%
2023/03/23	0	28.00	1	27.95	27.95	-1	1,898	-0.05%
2023/03/22	3	28.05	2	28.05	28.05	1	1,892	0.05%
2023/03/17	0	0.00	2	27.65	27.65	-2	1,948	-0.10%
2023/03/16	1	27.20	0	0.00	27.15	1	1,920	0.05%
2023/03/14	1	27.55	0	0.00	27.55	1	1,895	0.05%
2023/03/13	1	27.65	0	0.00	27.70	1	1,892	0.05%
2023/03/10	1	27.70	0	0.00	27.75	1	1,850	0.05%
2023/03/09	0	27.85	6	27.76	27.80	-6	1,826	-0.33%
2023/03/03	1	26.90	1	26.80	26.95	0	1,750	0.00%
2023/03/02	1	26.60	2	26.85	26.90	-1	1,744	-0.06%
2023/03/01	2	26.78	0	0.00	26.80	2	1,730	0.12%
2023/02/24	0	0.00	2	27.20	27.70	-2	1,589	-0.13%
2023/02/23	1	27.10	2	27.38	27.45	-1	1,562	-0.06%
2023/02/21	5	26.95	0.6	26.95	26.95	4.4	1,559	0.28%
2023/02/20	1	26.90	0	0.00	27.10	1	1,556	0.06%
2023/02/17	0	0.00	1.2	26.67	26.65	-1.2	1,540	-0.08%
2023/02/14	1	26.90	0	0.00	26.85	1	1,585	0.06%
2023/02/09	0	0.00	1	26.45	26.40	-1	1,598	-0.06%
2023/02/07	3	26.25	2	26.10	26.50	1	1,575	0.06%
2023/01/31	0	0.00	1	25.75	25.65	-1	1,527	-0.07%
2023/01/30	0	0.00	1	25.65	25.55	-1	1,517	-0.07%
2023/01/17	0	0.00	1	25.60	25.60	-1	1,519	-0.07%
2023/01/16	0	0.00	2.3	25.28	25.30	-2.3	1,517	-0.15%
2023/01/13	3	25.07	0	0.00	25.10	3	1,531	0.20%
2023/01/11	1	25.40	0	0.00	25.35	1	1,631	0.06%
2023/01/09	1	25.55	0	0.00	25.55	1	1,701	0.06%
2023/01/04	0	0.00	5	25.42	25.50	-5	1,795	-0.28%
2023/01/03	4	25.21	4	25.24	25.15	0	1,821	0.00%
2022/12/30	0	0.00	3	25.25	25.25	-3	1,828	-0.16%
2022/12/29	2	24.60	0	0.00	24.95	2	1,828	0.11%
2022/12/26	1	24.95	0	0.00	25.05	1	1,837	0.05%
2022/12/23	0	0.00	2	24.90	25.10	-2	1,907	-0.10%
2022/12/20	0	0.00	1	25.05	24.60	-1	1,999	-0.05%
2022/12/16	4	25.05	0	0.00	25.05	4	2,063	0.19%
2022/12/15	0	0.00	10	25.35	25.25	-10	2,073	-0.48%
2022/12/14	1	25.30	1	25.50	25.30	0	2,091	0.00%
2022/12/13	0	0.00	12	25.50	25.45	-12	2,106	-0.57%
2022/12/12	3	25.05	10	25.25	25.05	-7	2,139	-0.33%
2022/12/09	1	25.20	1	25.65	25.60	0	2,133	0.00%
2022/12/08	1	24.90	0	0.00	25.00	1	2,069	0.05%
2022/12/06	1	25.10	25	25.10	24.95	-24	2,086	-1.15%
2022/12/05	0	0.00	10	25.40	25.30	-10	2,080	-0.48%
2022/12/02	7	25.27	0	0.00	25.25	7	2,081	0.34%
2022/11/30	0	0.00	1	25.25	25.35	-1	2,087	-0.05%
2022/11/15	5	24.30	0	0.00	24.80	5	2,095	0.24%
2022/11/14	10	24.20	0	0.00	24.30	10	2,085	0.48%
2022/11/11	18	24.25	0	0.00	23.90	18	2,143	0.84%
2022/11/10	10	23.90	1	23.85	23.95	9	2,179	0.41%
2022/11/08	0	0.00	9	23.87	23.80	-9	2,214	-0.41%
2022/11/07	3	23.25	0	0.00	23.40	3	2,212	0.14%
2022/11/04	0	0.00	2	22.95	23.15	-2	2,229	-0.09%
2022/11/03	5	23.00	1	23.05	23.00	4	2,293	0.17%
2022/11/01	0	0.00	5	22.95	23.40	-5	2,363	-0.21%
2022/10/31	0	0.00	0.2	22.65	22.65	-0.2	2,382	-0.01%
2022/10/26	0	0.00	2	22.15	22.10	-2	2,543	-0.08%
2022/10/17	5	22.10	2	22.65	22.25	3	2,492	0.12%
2022/10/14	2	22.75	0	0.00	22.95	2	2,454	0.08%
2022/10/13	0	0.00	1	22.35	22.50	-1	2,464	-0.04%
2022/10/11	1	23.60	0	0.00	23.50	1	2,428	0.04%
2022/10/06	1	24.15	0	0.00	24.30	1	2,407	0.04%
2022/10/05	0	0.00	1	24.30	24.15	-1	2,434	-0.04%
2022/10/03	5	23.75	0	0.00	24.00	5	2,440	0.20%
2022/09/30	5	23.70	0	0.00	24.00	5	2,475	0.20%
2022/09/27	0	0.00	2	24.10	24.40	-2	2,449	-0.08%
2022/09/26	3	24.77	0	0.00	24.30	3	2,423	0.12%
2022/09/23	0	0.00	1	25.45	25.55	-1	2,396	-0.04%
2022/09/22	5	25.25	0	0.00	25.25	5	2,428	0.21%
2022/09/20	0	0.00	2	25.75	25.75	-2	2,433	-0.08%
2022/09/19	2	25.85	32	25.69	25.60	-30	2,449	-1.22%
2022/09/16	0	0.00	1	25.35	25.40	-1	2,439	-0.04%
2022/09/15	1	25.25	0	0.00	25.20	1	2,477	0.04%
2022/09/13	2	25.35	0	0.00	25.30	2	2,602	0.08%
2022/09/07	2	24.65	0	0.00	24.55	2	2,714	0.07%
2022/09/05	0	0.00	15	25.18	25.20	-15	2,725	-0.55%
2022/08/29	3	25.23	0	0.00	25.20	3	2,792	0.11%
2022/08/26	4	25.73	13	25.75	25.80	-9	2,801	-0.32%
2022/08/25	0	0.00	2	25.48	25.50	-2	2,788	-0.07%
2022/08/24	0	0.00	1	25.25	25.20	-1	2,803	-0.04%
2022/08/23	3	25.12	0	0.00	25.40	3	2,813	0.11%
2022/08/22	0	0.00	1	24.90	25.10	-1	2,805	-0.04%
2022/08/19	10	25.10	0	0.00	25.15	10	2,799	0.36%
2022/08/18	5	25.60	0	0.00	25.25	5	2,806	0.18%
2022/08/17	10	25.85	16	25.78	25.80	-6	2,749	-0.22%
2022/08/16	1	25.30	1	25.05	25.25	0	2,739	0.00%
2022/08/15	10	24.90	10	24.80	24.95	0	2,712	0.00%
2022/08/12	5	24.60	0	0.00	24.70	5	2,721	0.18%
2022/08/08	0	0.00	5	24.05	23.90	-5	2,740	-0.18%
2022/08/04	2	23.15	0	0.00	23.45	2	2,771	0.07%
2022/08/03	8	23.88	0	0.00	23.60	8	2,768	0.29%
2022/08/02	0	0.00	4	24.76	24.70	-4	2,783	-0.14%
2022/08/01	3	24.85	0	0.00	24.90	3	3,136	0.10%
2022/07/28	1	24.30	2	24.45	24.40	-1	3,212	-0.03%
2022/07/27	2	24.35	0	0.00	24.45	2	3,287	0.06%
2022/07/26	1	24.30	0	0.00	24.30	1	3,320	0.03%
2022/07/21	0	0.00	1	23.95	24.15	-1	3,473	-0.03%
2022/07/20	5	23.98	3	24.05	24.05	2	3,532	0.06%
2022/07/18	0	0.00	2	23.10	23.25	-2	3,639	-0.05%
2022/07/15	2	22.95	0	0.00	23.00	2	3,695	0.05%
2022/07/14	10	23.15	0	0.00	23.30	10	3,718	0.27%
2022/07/13	4	23.00	0	0.00	23.05	4	3,802	0.11%
2022/07/12	1	22.55	3	22.65	22.70	-2	3,847	-0.05%
2022/07/11	5	22.90	1	23.00	23.00	4	3,997	0.10%
2022/07/08	0	0.00	2	23.25	23.20	-2	4,116	-0.05%
2022/07/01	0	0.00	1	22.70	22.15	-1	4,801	-0.02%
2022/06/30	2	22.60	0	0.00	22.80	2	4,827	0.04%
2022/06/29	2	23.25	0	0.00	23.30	2	4,831	0.04%
2022/06/27	3	23.93	0	0.00	24.10	3	4,899	0.06%
2022/06/24	1	23.70	1	24.30	23.85	0	4,922	0.00%
2022/06/23	0	0.00	1	23.60	23.45	-1	4,940	-0.02%
2022/06/22	3	25.63	0	0.00	25.25	3	4,918	0.06%
2022/06/20	6	25.95	2	26.00	25.50	4	4,879	0.08%
2022/06/17	0	0.00	1	25.95	26.00	-1	4,882	-0.02%
2022/06/16	1	26.30	0	0.00	26.20	1	4,887	0.02%
2022/06/13	1	26.20	1	26.20	26.20	0	5,024	0.00%
2022/06/02	4	26.98	0	0.00	27.05	4	5,058	0.08%
2022/06/01	4	27.05	1	27.15	27.05	3	5,105	0.06%
2022/05/31	0	0.00	3	27.00	27.15	-3	5,124	-0.06%
2022/05/30	1	26.90	0	0.00	27.00	1	5,149	0.02%
2022/05/26	0	0.00	5.1	26.82	26.65	-5.1	5,302	-0.10%
2022/05/25	2	26.20	0	0.00	26.30	2	5,295	0.04%
2022/05/24	2	26.55	2	26.90	26.35	0	5,311	0.00%
2022/05/23	0	0.00	0.3	26.40	26.40	-0.3	5,288	-0.01%
2022/05/20	4	26.18	0	0.00	26.30	4	5,325	0.08%
2022/05/19	4	26.14	0	0.00	26.30	4	5,298	0.08%
2022/05/16	3	26.70	0	0.00	26.60	3	5,245	0.06%
2022/05/13	0	0.00	1	26.50	26.40	-1	5,284	-0.02%
2022/05/10	3.1	26.11	1	26.30	26.85	2.1	5,220	0.04%
2022/05/09	44	27.98	4	28.00	27.00	40	5,159	0.78%
2022/05/06	7	29.81	4	30.00	30.00	3	4,856	0.06%
2022/05/05	3	30.27	6	29.97	30.50	-3	4,890	-0.06%
2022/05/04	0	0.00	4	29.78	29.65	-4	4,827	-0.08%
2022/04/29	4	29.38	3	29.57	29.25	1	4,777	0.02%
2022/04/28	5	29.72	6	29.75	29.60	-1	4,768	-0.02%
2022/04/27	14	29.19	10	29.45	29.40	4	4,716	0.08%
2022/04/26	4	29.88	10	29.70	29.75	-6	4,659	-0.13%
2022/04/25	6	30.59	11.1	30.34	30.15	-5.1	4,598	-0.11%
2022/04/22	13	31.38	14	30.54	31.40	-1	4,550	-0.02%
2022/04/21	7	30.47	1	30.15	30.50	6	4,503	0.13%
2022/04/19	5	30.58	2	30.58	30.80	3	4,482	0.07%
2022/04/18	2	30.98	2	30.95	30.80	0	4,432	0.00%
2022/04/15	8	31.00	5	31.34	30.65	3	4,563	0.07%
2022/04/14	23.1	32.36	8	31.96	32.05	15.1	4,706	0.32%
2022/04/13	16	31.90	75	32.35	32.70	-59	4,633	-1.27%
2022/04/12	40.3	31.22	3	31.37	31.45	37.3	4,519	0.83%
2022/04/11	2	30.58	0	0.00	30.80	2	4,405	0.05%
2022/04/08	33	30.85	3	30.88	31.00	30	4,384	0.68%
2022/04/07	0	0.00	13	29.94	29.85	-13	4,416	-0.29%
2022/04/01	0	0.00	1	29.90	29.95	-1	4,672	-0.02%
2022/03/31	0	0.00	2	29.80	29.75	-2	4,662	-0.04%
2022/03/30	0	0.00	2	29.55	29.60	-2	4,633	-0.04%
2022/03/29	0	0.00	3	29.47	29.55	-3	4,661	-0.06%
2022/03/28	36	29.00	24	29.04	29.20	12	4,745	0.25%
2022/03/25	5	29.05	3	29.20	29.05	2	4,870	0.04%
2022/03/24	1	29.10	4	29.03	29.05	-3	5,338	-0.06%
2022/03/23	0	0.00	4	28.64	28.85	-4	5,874	-0.07%
2022/03/22	0	0.00	23	28.75	28.85	-23	5,989	-0.38%
2022/03/21	0	0.00	3	28.48	28.40	-3	5,939	-0.05%
2022/03/17	2	28.20	1	28.25	28.20	1	5,862	0.02%
2022/03/14	0.2	27.50	0	0.00	27.55	0.2	5,806	0.00%
2022/03/11	0	0.00	1	27.80	27.40	-1	5,829	-0.02%
2022/03/10	0	0.00	3	27.70	27.70	-3	5,841	-0.05%
2022/03/09	0	0.00	2.6	27.11	27.35	-2.6	5,845	-0.04%
2022/03/08	9	26.88	2	27.00	26.80	7	5,830	0.12%
2022/03/04	5	27.90	3	28.05	27.95	2	5,787	0.03%
2022/03/03	12	28.16	1	28.20	28.15	11	5,819	0.19%
2022/03/01	10	27.50	8	27.30	27.85	2	5,789	0.03%
2022/02/25	3	26.32	4	26.50	26.40	-1	5,701	-0.02%
2022/02/24	6	26.50	0	0.00	26.30	6	5,746	0.10%
2022/02/23	2	27.00	0	0.00	27.10	2	5,773	0.03%
2022/02/22	2	26.75	2	27.00	27.05	0	5,805	0.00%
2022/02/17	6	27.43	0	0.00	27.35	6	6,078	0.10%
2022/02/16	1	27.50	0	27.65	27.55	1	6,173	0.02%
2022/02/15	2	27.80	1	27.55	27.45	1	6,377	0.02%
2022/02/14	2	27.05	0	0.00	27.20	2	6,949	0.03%
2022/02/10	0	0.00	2	27.35	27.45	-2	7,246	-0.03%
2022/02/07	0	26.45	0	0.00	26.45	0	7,112	0.00%
2022/01/21	1	25.90	0	0.00	25.80	1	7,219	0.01%
2022/01/19	5	25.95	0	0.00	25.95	5	7,323	0.07%
2022/01/18	2	26.33	0	0.00	26.20	2	7,354	0.03%
2022/01/17	10	25.95	0	0.00	26.20	10	7,363	0.14%
2022/01/12	0	0.00	2	27.00	26.60	-2	7,428	-0.03%
2022/01/11	3	26.88	2	26.88	26.85	1	7,433	0.01%
2022/01/10	5	26.45	0	0.00	26.65	5	7,455	0.07%
2022/01/07	34	26.77	16	26.62	26.45	18	7,284	0.25%
2022/01/06	4	27.63	4	27.85	27.70	0	7,004	0.00%
2022/01/05	6	27.93	0	0.00	27.80	6	7,006	0.09%
2022/01/04	6	28.32	6	28.17	28.20	0	6,960	0.00%
2022/01/03	12	28.81	9	28.57	28.75	3	6,938	0.04%
2021/12/30	20	29.60	17	29.11	29.15	3	6,916	0.04%
2021/12/29	8	30.03	9	29.81	30.20	-1	6,794	-0.01%
2021/12/28	24	29.05	17	28.85	28.90	7	6,523	0.11%
2021/12/27	20	29.21	10	29.32	29.35	10	6,491	0.15%
2021/12/24	0	0.00	1	28.90	29.00	-1	6,591	-0.02%
2021/12/22	9	29.36	5	29.09	29.20	4	6,908	0.06%
2021/12/21	7	30.01	6	29.74	30.10	1	6,838	0.01%
2021/12/20	17	30.12	12	30.00	30.20	5	6,733	0.07%
2021/12/17	21	28.93	35	29.38	29.60	-14	6,369	-0.22%
2021/12/16	2	27.75	15	27.84	28.10	-13	5,785	-0.22%
2021/12/15	7	27.21	7	27.21	27.20	0	5,635	0.00%
2021/12/14	0	0.00	2	27.15	27.05	-2	5,636	-0.04%
2021/12/13	2	27.25	0	0.00	27.25	2	5,607	0.04%
2021/12/09	20	27.59	30	27.72	27.55	-10	5,610	-0.18%
2021/12/08	25	27.54	23	27.47	27.50	2	5,592	0.04%
2021/12/07	0	0.00	5	27.38	27.55	-5	5,579	-0.09%
2021/12/06	7	27.06	5	27.19	27.25	2	5,558	0.04%
2021/12/03	17	26.97	21	26.81	26.90	-4	5,547	-0.07%
2021/12/02	2	26.65	0	0.00	26.70	2	5,534	0.04%
2021/12/01	2	26.50	0	0.00	26.75	2	5,535	0.04%
2021/11/30	18	26.92	13	26.65	26.60	5	5,544	0.09%
2021/11/29	18	26.14	22	26.56	26.65	-4	5,512	-0.07%
2021/11/26	10	27.01	5	26.90	26.95	5	5,498	0.09%
2021/11/25	1	27.50	3	27.50	27.35	-2	5,472	-0.04%
2021/11/24	2	27.05	0	0.00	27.20	2	5,434	0.04%
2021/11/23	6	27.15	6	27.35	27.20	0	5,415	0.00%
2021/11/22	11	27.14	2	27.50	27.15	9	5,351	0.17%
2021/11/19	5	27.65	3	27.60	27.55	2	5,286	0.04%
2021/11/18	4	27.38	8	27.66	27.95	-4	5,265	-0.08%
2021/11/17	4	27.63	7	27.84	27.50	-3	5,192	-0.06%
2021/11/16	5	27.95	5	28.05	27.90	0	5,120	0.00%
2021/11/15	0	0.00	3	27.80	28.15	-3	4,982	-0.06%
2021/11/12	4	27.43	19	27.39	27.85	-15	4,872	-0.31%
2021/11/11	23	27.14	12	27.29	26.85	11	4,670	0.24%
2021/11/10	0	0.00	12	27.38	27.50	-12	4,071	-0.29%
2021/11/09	0	0.00	0	25.05	25.00	0	3,784	0.00%
2021/11/05	3	24.70	0	0.00	24.70	3	3,776	0.08%
2021/11/04	4	24.96	2	24.78	24.80	2	3,782	0.05%
2021/11/03	2	24.90	0	0.00	24.95	2	3,811	0.05%
2021/11/02	5	25.05	1	25.50	24.85	4	3,829	0.10%
2021/11/01	0	0.00	7	25.60	25.70	-7	3,792	-0.18%
2021/10/29	3	25.23	3.1	25.47	25.70	-0.1	3,727	0.00%
2021/10/28	8	25.01	0	0.00	25.00	8	3,658	0.22%
2021/10/25	0	0.00	1	24.05	24.25	-1	3,590	-0.03%
2021/10/22	1	24.25	0	0.00	24.30	1	3,599	0.03%
2021/10/18	1	24.55	2	24.40	24.70	-1	3,803	-0.03%
2021/10/15	0	0.00	2	24.30	24.40	-2	3,842	-0.05%
2021/10/08	2	24.45	7	24.51	24.40	-5	3,951	-0.13%
2021/10/07	4	24.05	0	0.00	24.30	4	3,924	0.10%
2021/10/06	2	23.80	3	24.20	23.90	-1	3,910	-0.03%
2021/10/01	0	0.00	7	24.18	23.60	-7	3,803	-0.18%
2021/09/30	6	24.45	2	24.90	24.50	4	3,681	0.11%
2021/09/29	3	24.15	10	23.95	23.95	-7	3,412	-0.21%
2021/09/27	5	23.60	5	23.48	23.60	0	3,301	0.00%
2021/09/24	27	23.19	4.1	23.23	22.95	22.9	3,294	0.70%
2021/09/17	0.1	22.90	0	0.00	22.95	0.1	3,374	0.00%
2021/09/16	5	22.59	0	0.00	22.65	5	3,379	0.15%
2021/09/13	0	0.00	4	22.83	22.95	-4	3,463	-0.12%
2021/09/10	3	22.30	0	0.00	22.45	3	3,466	0.09%
2021/09/08	1	22.50	4	22.70	22.40	-3	3,485	-0.09%
2021/09/03	0	0.00	1	23.10	22.95	-1	3,557	-0.03%
2021/08/23	0	0.00	5	22.10	22.60	-5	3,746	-0.13%
2021/08/17	5	21.65	0	0.00	21.45	5	4,008	0.12%
2021/08/09	4	22.45	0	0.00	22.45	4	4,250	0.09%
2021/08/05	0	0.00	4	22.69	22.60	-4	4,382	-0.09%
2021/08/04	0	0.00	1	22.85	22.95	-1	4,576	-0.02%
2021/08/02	0	0.00	11	22.43	22.50	-11	4,662	-0.24%
2021/07/30	6	22.66	3	22.65	22.65	3	4,675	0.06%
2021/07/27	0	0.00	6	23.30	22.80	-6	5,004	-0.12%
2021/07/26	25	23.84	0	0.00	23.60	25	5,097	0.49%
2021/07/23	0	0.00	1	25.50	25.50	-1	5,123	-0.02%
2021/07/22	0	0.00	10	25.48	25.50	-10	5,068	-0.20%
2021/07/21	3	25.15	21.7	25.52	25.15	-18.7	5,070	-0.37%
2021/07/20	3	25.40	3	25.40	25.40	0	5,073	0.00%
2021/07/19	7	25.58	6	25.55	25.50	1	5,214	0.02%
2021/07/16	1	25.35	3	25.23	25.10	-2	5,547	-0.04%
2021/07/15	2	24.95	2	24.75	24.80	0	5,604	0.00%
2021/07/13	5	24.57	20	24.40	24.40	-15	6,122	-0.24%
2021/07/12	8	24.99	0	0.00	24.85	8	6,186	0.13%
2021/07/09	8	25.22	1	25.35	25.05	7	6,362	0.11%
2021/07/08	1	25.10	0	0.00	25.20	1	6,594	0.02%
2021/07/07	1	24.75	0	0.00	24.85	1	6,691	0.01%
2021/07/06	34	25.04	29	24.80	24.80	5	6,785	0.07%
2021/07/05	7	24.99	0	0.00	25.00	7	6,803	0.10%
2021/07/02	12	24.62	1	24.80	24.65	11	6,877	0.16%
2021/07/01	5	24.92	1	25.20	24.70	4	6,919	0.06%
2021/06/30	21	25.61	21	25.30	25.35	0	6,939	0.00%
2021/06/29	3	24.27	0	0.00	24.45	3	6,799	0.04%
2021/06/28	1	24.35	0	0.00	24.45	1	6,817	0.01%
2021/06/25	1	24.40	0	0.00	24.35	1	6,872	0.01%
2021/06/23	5	24.50	0	0.00	24.65	5	6,964	0.07%
2021/06/22	0	0.00	1	24.50	24.20	-1	6,981	-0.01%
2021/06/21	5	23.98	2	24.10	24.10	3	7,015	0.04%
2021/06/18	4	24.64	3.1	24.60	24.70	0.9	7,101	0.01%
2021/06/16	11	24.75	0	0.00	24.65	11	7,310	0.15%
2021/06/08	1	25.55	0	0.00	25.35	1	7,753	0.01%
2021/06/03	0	0.00	0.6	25.55	25.55	-0.6	7,830	-0.01%
2021/06/01	2	25.20	1	25.35	25.30	1	7,917	0.01%
2021/05/27	1	25.55	6	25.25	25.00	-5	8,166	-0.06%
2021/05/26	1	25.30	5	25.37	25.45	-4	8,224	-0.05%
2021/05/25	10	24.20	6	24.90	25.00	4	8,171	0.05%
2021/05/21	1	23.50	0	0.00	23.90	1	8,260	0.01%
2021/05/20	3	22.45	0	0.00	22.55	3	8,303	0.04%
2021/05/18	0	0.00	5	22.00	22.90	-5	8,377	-0.06%
2021/05/17	6	21.02	2	20.90	20.90	4	8,412	0.05%
2021/05/14	4	23.58	3	23.53	23.10	1	8,383	0.01%
2021/05/13	17	23.40	18	23.06	23.05	-1	8,312	-0.01%
2021/05/12	8	24.56	5	24.02	23.75	3	8,197	0.04%
2021/05/11	9	26.40	3	26.20	26.00	6	8,023	0.07%
2021/05/10	0	0.00	3.4	27.25	27.25	-3.4	7,926	-0.04%
2021/05/06	11	27.10	0	0.00	27.20	11	7,918	0.14%
2021/05/05	1	26.30	9	27.29	27.75	-8	7,843	-0.10%
2021/05/04	5	26.09	2	26.48	25.90	3	7,712	0.04%
2021/05/03	6	28.45	1	27.65	27.50	5	7,580	0.07%
2021/04/29	2	28.55	0	0.00	28.55	2	7,462	0.03%
2021/04/27	0	0.00	3	28.65	28.80	-3	7,415	-0.04%
2021/04/26	10	28.58	17	28.35	28.45	-7	7,347	-0.10%
2021/04/23	6	28.68	1	28.50	28.50	5	7,331	0.07%
2021/04/22	10	29.17	2.4	28.66	28.35	7.6	7,311	0.10%
2021/04/21	1	28.65	4	28.35	28.60	-3	6,907	-0.04%
2021/04/20	2.4	28.30	2	28.30	28.45	0.4	6,811	0.01%
2021/04/19	1	28.15	2.2	28.52	29.35	-1.2	6,638	-0.02%
2021/04/16	1	27.50	2	27.80	27.65	-1	6,350	-0.02%
2021/04/15	13	28.18	10.1	27.45	27.60	2.9	6,293	0.05%
2021/04/14	0	0.00	3.9	27.59	28.10	-3.9	6,125	-0.06%
2021/04/13	1	26.80	4	27.40	26.80	-3	5,942	-0.05%
2021/04/12	0	0.00	18	27.10	27.25	-18	5,845	-0.31%
2021/04/08	5	26.95	0	0.00	27.05	5	5,829	0.09%
2021/04/07	2	26.33	0.4	26.30	26.35	1.6	5,824	0.03%
2021/04/06	0	0.00	5	26.65	26.35	-5	5,799	-0.09%
2021/03/30	0	0.00	1	26.70	26.75	-1	5,686	-0.02%
2021/03/26	0	0.00	0.5	26.30	26.35	-0.5	5,630	-0.01%
2021/03/24	0	0.00	1	27.25	26.90	-1	5,582	-0.02%
2021/03/23	5	27.60	4	27.50	27.60	1	5,543	0.02%
2021/03/22	0	0.00	4	27.40	27.40	-4	5,485	-0.07%
2021/03/19	0	0.00	15.9	26.97	27.05	-15.9	5,397	-0.29%
2021/03/18	13	26.64	15	26.81	26.85	-2	5,339	-0.04%
2021/03/17	0	0.00	0.9	26.29	26.60	-0.9	5,289	-0.02%
2021/03/15	0	0.00	1	25.15	25.05	-1	5,229	-0.02%
2021/03/10	4	25.00	0	0.00	24.90	4	5,527	0.07%
2021/03/09	1	25.30	0	0.00	25.25	1	5,733	0.02%
2021/03/08	6	25.63	4	25.53	25.35	2	5,782	0.03%
2021/03/05	3	24.80	1	25.00	25.20	2	5,709	0.04%
2021/03/04	2	25.10	355	25.00	25.10	-353	5,717	-6.17%	大賣/鉅額交易
2021/03/03	2	25.40	0	25.05	25.35	2	5,635	0.04%
2021/03/02	1	24.35	0	0.00	24.25	1	5,493	0.02%
2021/02/26	3	24.50	1	24.60	24.60	2	5,463	0.04%
2021/02/24	4	24.63	8	24.91	24.55	-4	5,530	-0.07%
2021/02/23	0	0.00	15	24.79	24.70	-15	5,584	-0.27%
2021/02/22	1	24.10	0	0.00	24.20	1	5,643	0.02%
2021/02/19	12	23.10	12.5	23.24	23.25	-0.5	5,656	-0.01%
2021/02/18	30	22.90	30	23.10	23.30	0	5,645	0.00%
2021/02/17	2	22.18	0	0.00	22.55	2	5,631	0.04%
2021/02/05	0	0.00	0.7	22.05	22.45	-0.7	5,582	-0.01%
2021/02/02	1	22.00	0.2	22.00	22.15	0.8	5,923	0.01%
2021/02/01	1	21.00	1.2	20.91	21.15	-0.2	6,083	0.00%
2021/01/29	2	21.30	0	0.00	20.90	2	6,110	0.03%
2021/01/28	0	0.00	10	21.30	21.35	-10	6,116	-0.16%
2021/01/27	0.1	21.80	9	21.84	21.85	-8.8	6,159	-0.14%
2021/01/26	1	21.80	0	0.00	21.95	1	6,277	0.02%
2021/01/25	1	21.65	0	0.00	22.25	1	6,321	0.02%
2021/01/21	0	0.00	3	21.85	21.80	-3	6,433	-0.05%
2021/01/20	3	21.82	4.1	21.89	21.60	-1.1	6,791	-0.02%
2021/01/15	2	22.60	104	22.90	22.25	-102	6,909	-1.48%	大賣/鉅額交易
2021/01/14	2	23.55	1.6	23.51	23.55	0.4	6,972	0.01%
2021/01/12	9	23.73	0	0.00	23.60	9	7,374	0.12%
2021/01/11	4	24.15	5	24.65	24.10	-1	7,660	-0.01%
2021/01/08	5	24.74	2	24.58	24.55	3	7,851	0.04%
2021/01/07	0	0.00	64	23.90	24.15	-64	7,955	-0.80%
2021/01/06	0	0.00	15	23.85	23.85	-15	8,022	-0.19%
2021/01/05	0	0.00	0.2	24.40	24.45	-0.2	8,002	0.00%
2021/01/04	1	24.80	18	24.65	24.70	-17	8,110	-0.21%
2020/12/31	1	25.00	17	24.50	25.00	-16	8,226	-0.19%
2020/12/30	5	24.85	32	24.79	24.80	-27	8,398	-0.32%
2020/12/29	0	0.00	0.3	24.45	24.55	-0.3	8,443	0.00%
2020/12/25	2	24.50	0	0.00	24.25	2	8,829	0.02%
2020/12/23	6	24.08	2	24.05	24.20	4	9,006	0.04%
2020/12/18	0	0.00	34	24.25	24.00	-34	9,832	-0.35%
2020/12/14	2	23.90	2	23.85	24.10	0	10,971	0.00%
2020/12/11	2	24.18	14	24.31	24.30	-12	11,362	-0.11%
2020/12/10	0	0.00	4	24.20	24.20	-4	11,829	-0.03%
2020/12/09	10	24.18	9	24.38	24.40	1	11,951	0.01%
2020/12/08	2	24.85	0	0.00	24.90	2	12,012	0.02%
2020/12/07	5	24.99	0.9	25.00	25.40	4.1	12,261	0.03%
2020/12/04	9	24.70	1	24.65	24.80	8	12,522	0.06%
2020/12/03	40	25.72	3	25.30	25.05	37	12,568	0.29%
2020/12/02	122	26.26	0	0.00	26.25	122	12,499	0.98%	大買/鉅額交易
2020/11/30	0	0.00	1	27.05	27.05	-1	12,767	-0.01%
2020/11/25	0	0.00	38	27.04	27.00	-38	14,046	-0.27%
2020/11/24	0.4	26.85	35	26.91	27.00	-34.6	14,387	-0.24%
2020/11/23	0	0.00	20	26.83	27.10	-20	14,594	-0.14%
2020/11/20	24.2	26.36	0	0.00	26.25	24.2	14,751	0.16%
2020/11/19	75	26.78	0	0.00	26.50	75	15,180	0.49%
2020/11/18	11	27.55	11	27.50	27.50	0	15,443	0.00%
2020/11/17	0	0.00	6.1	28.30	28.15	-6.1	15,629	-0.04%
2020/11/16	1	28.25	3.7	28.15	28.45	-2.7	16,355	-0.02%
2020/11/13	0	0.00	104	28.24	28.30	-104	16,391	-0.63%	大賣/鉅額交易
2020/11/12	2	28.25	9	28.19	27.75	-7	16,410	-0.04%
2020/11/11	2	28.33	1	28.60	28.55	1	16,363	0.01%
2020/11/10	11	28.02	9	28.78	28.30	2	16,389	0.01%
2020/11/09	8	28.00	16.9	27.91	28.00	-8.9	16,128	-0.05%
2020/11/06	1	26.85	3	26.67	26.75	-2	15,991	-0.01%
2020/11/05	2	26.78	43	26.69	26.40	-41	16,039	-0.26%
2020/11/04	1	26.85	1	26.75	26.70	0	16,086	0.00%
2020/11/03	2	26.50	3	26.45	26.70	-1	16,072	-0.01%
2020/11/02	2.1	26.07	1	26.20	26.15	1.1	16,141	0.01%
2020/10/30	1	26.45	1	26.20	26.20	0	16,296	0.00%
2020/10/29	7	26.13	3	26.30	26.25	4	16,284	0.02%
2020/10/28	46	26.60	16	26.50	26.05	30	16,335	0.18%
2020/10/27	11	25.47	4	25.65	25.35	7	16,284	0.04%
2020/10/26	0.7	25.80	8	25.85	25.85	-7.3	16,287	-0.04%
2020/10/23	1	25.90	0	0.00	25.80	1	16,367	0.01%
2020/10/22	0	0.00	15	25.83	25.90	-15	16,452	-0.09%
2020/10/21	2	25.33	2	25.25	25.30	0	16,563	0.00%
2020/10/20	19	24.45	18	25.30	25.20	1	16,809	0.01%
2020/10/19	27	24.26	2	24.48	23.80	25	16,856	0.15%
2020/10/16	9.1	26.38	4.6	26.06	25.95	4.6	17,312	0.03%
2020/10/06	111	22.94	0	0.00	22.85	111	17,231	0.64%	大買/鉅額交易
2020/10/05	0	0.00	4	23.30	23.30	-4	17,214	-0.02%
2020/09/29	0	0.00	8.6	24.20	23.70	-8.6	17,522	-0.05%
2020/09/28	0	0.00	5	23.95	23.60	-5	17,644	-0.03%
2020/09/25	7	23.42	1	23.85	23.00	6	17,685	0.03%
2020/09/24	1	23.65	1	23.65	23.65	0	17,878	0.00%
2020/09/23	52	24.31	51	23.90	23.90	1	17,957	0.01%
2020/09/22	5	24.45	6	24.42	24.50	-1	17,864	-0.01%
2020/09/18	0	0.00	6	23.98	24.10	-6	17,970	-0.03%
2020/09/17	0	0.00	2	23.80	23.75	-2	17,881	-0.01%
2020/09/16	4	23.66	1.4	23.89	23.85	2.6	17,926	0.01%
2020/09/15	9.9	23.41	6	23.65	24.05	3.9	17,925	0.02%
2020/09/14	3	23.65	0	0.00	23.75	3	17,371	0.02%
2020/09/11	3	24.32	84	24.31	23.90	-81	17,187	-0.47%
2020/09/10	3	23.95	113	24.07	23.95	-110	16,780	-0.66%	大賣/鉅額交易
2020/09/09	10	24.33	2	24.45	24.50	8	16,532	0.05%
2020/09/08	28	23.45	53.7	24.15	24.80	-25.7	16,267	-0.16%
2020/09/07	9	23.49	43	24.17	23.95	-34	15,902	-0.21%
2020/09/04	14	21.95	17	22.35	22.60	-3	15,489	-0.02%
2020/09/03	4	21.94	24	21.98	22.20	-20	15,321	-0.13%
2020/09/02	41	22.13	53	21.82	21.80	-12	15,273	-0.08%
2020/09/01	24	21.55	17	21.64	21.25	7	15,019	0.05%
2020/08/31	4	21.15	13.6	21.50	21.65	-9.6	14,683	-0.07%
2020/08/28	2	21.25	9	20.97	21.00	-7	14,607	-0.05%
2020/08/27	4	21.55	4	21.14	21.20	0	14,438	0.00%
2020/08/26	12	21.40	35	21.42	21.50	-23	14,294	-0.16%
2020/08/25	23	21.57	13.1	21.60	21.40	9.9	14,099	0.07%
2020/08/24	115	21.35	48	20.51	21.00	67	13,766	0.49%	大買/
2020/08/21	14	20.29	5	20.39	20.10	9	13,275	0.07%
2020/08/20	35	19.60	109	19.45	19.55	-74	13,202	-0.56%	大賣/
2020/08/19	37	20.25	50	20.31	20.10	-13	12,890	-0.10%
2020/08/18	43	19.84	77	19.91	20.30	-34	12,647	-0.27%
2020/08/17	24	19.91	31	20.09	20.10	-7	12,426	-0.06%
2020/08/14	30	18.83	89	18.56	19.10	-59	11,894	-0.50%
2020/08/13	50	18.25	15	17.84	18.10	35	11,493	0.30%
2020/08/12	69	18.04	11	17.84	18.15	58	11,350	0.51%
2020/08/10	10	16.30	1	16.30	16.25	9	10,688	0.08%
2020/08/07	2	16.15	10	16.20	16.15	-8	10,684	-0.07%
2020/08/06	1	16.25	0	0.00	16.25	1	10,673	0.01%
2020/08/05	25	16.40	0	0.00	16.45	25	10,676	0.23%
2020/08/04	30	16.75	7	16.74	16.60	23	10,987	0.21%
2020/08/03	3	16.47	1	16.45	16.50	2	11,159	0.02%
2020/07/31	10	16.80	0	0.00	16.75	10	11,663	0.09%
2020/07/30	8	17.10	0.9	17.05	17.15	7.1	11,762	0.06%
2020/07/29	3	17.02	13	17.27	17.25	-10	11,940	-0.08%
2020/07/28	123	17.04	10	16.45	16.15	113	11,949	0.95%	大買/鉅額交易
2020/07/27	0	0.00	7	17.30	17.10	-7	11,970	-0.06%
2020/07/24	1	17.25	0	0.00	17.10	1	12,353	0.01%
2020/07/23	2	17.95	14.2	17.75	17.50	-12.2	12,567	-0.10%
2020/07/21	1	17.50	0	0.00	17.65	1	12,292	0.01%
2020/07/20	10	17.62	11	17.48	17.45	-1	12,185	-0.01%
2020/07/17	20	18.05	2	17.50	17.60	18	12,029	0.15%
2020/07/16	17	18.32	104	18.21	18.25	-87	11,776	-0.74%	大賣/
2020/07/15	6	18.37	59	18.23	18.00	-53	11,463	-0.46%
2020/07/14	10	17.95	36	18.01	17.95	-26	11,294	-0.23%
2020/07/13	44	17.25	19	17.16	17.15	25	10,618	0.24%
2020/07/10	66	16.62	24	16.42	16.45	42	10,597	0.40%
2020/07/09	31	16.95	42	16.84	16.95	-11	10,601	-0.10%
2020/07/08	50	16.78	105	17.08	16.95	-55	10,515	-0.52%	大賣/
2020/07/07	72	16.39	11	16.20	16.15	61	10,427	0.58%
2020/07/06	23	16.67	12	16.90	16.65	11	10,304	0.11%
2020/07/03	21	16.02	45	16.25	16.50	-24	10,163	-0.24%
2020/07/02	5	15.73	84	15.54	15.80	-79	9,814	-0.80%
2020/07/01	45	15.03	0.3	15.05	15.15	44.7	9,659	0.46%
2020/06/30	18	15.29	1	15.05	15.10	17	9,573	0.18%
2020/06/29	1	14.45	7	14.76	15.10	-6	9,406	-0.06%
2020/06/24	1	14.50	6	14.43	14.40	-5	9,224	-0.05%
2020/06/23	1	14.55	5	14.55	14.60	-4	9,336	-0.04%
2020/06/22	1	14.65	20	14.61	14.45	-19	9,254	-0.21%
2020/06/19	5	14.05	1	14.05	14.05	4	9,093	0.04%
2020/06/12	11	13.84	0	0.00	13.90	11	9,693	0.11%
2020/06/11	2	14.80	27	14.53	14.05	-25	9,807	-0.25%
2020/06/10	0	0.00	41	14.40	14.55	-41	9,790	-0.42%
2020/06/09	0	0.00	2	14.70	14.50	-2	10,050	-0.02%
2020/06/08	9	14.43	2	14.35	14.30	7	10,122	0.07%
2020/06/05	5	14.20	0	0.00	14.20	5	10,049	0.05%
2020/06/04	40	14.30	0	0.00	14.25	40	10,142	0.39%
2020/06/02	0	0.00	2	14.10	14.15	-2	10,069	-0.02%
2020/05/29	2	14.25	0	0.00	13.95	2	10,049	0.02%
2020/05/28	1	14.60	0	0.00	14.10	1	10,005	0.01%
2020/05/27	24	14.58	78	14.66	14.60	-54	10,005	-0.54%
2020/05/26	23	14.23	15	14.25	14.30	8	9,804	0.08%
2020/05/25	10	14.00	45.8	13.99	13.90	-35.8	9,762	-0.37%
2020/05/22	0	0.00	1	14.10	13.90	-1	9,806	-0.01%
2020/05/21	1	14.20	0	0.00	14.15	1	9,933	0.01%
2020/05/20	0	0.00	40	14.20	14.20	-40	9,915	-0.40%
2020/05/19	6	14.25	14	14.20	14.25	-8	9,884	-0.08%
2020/05/18	21	14.03	23	14.00	14.05	-2	9,750	-0.02%
2020/05/15	0	0.00	10	13.85	13.80	-10	9,650	-0.10%
2020/05/14	0	0.00	40	13.70	13.65	-40	9,632	-0.42%
2020/05/13	0	0.00	23	13.90	13.95	-23	9,619	-0.24%
2020/05/11	6	14.18	26	13.98	13.85	-20	9,602	-0.21%
2020/05/08	1	14.05	4	14.05	14.05	-3	9,376	-0.03%
2020/05/07	46	14.20	30	13.93	13.85	16	9,221	0.17%
2020/05/06	27	14.01	169	13.89	13.85	-142	8,778	-1.62%	大賣/鉅額交易
2020/05/05	10	13.90	47	13.95	14.15	-37	8,751	-0.42%
2020/05/04	3	13.85	8	13.86	13.80	-5	8,855	-0.06%
2020/04/30	42	13.79	43	13.71	13.80	-1	8,823	-0.01%
2020/04/29	11	13.64	24	13.58	13.75	-13	8,899	-0.15%
2020/04/28	31	12.89	0	0.00	13.00	31	8,839	0.35%
2020/04/27	3	12.25	19	12.07	12.20	-16	9,086	-0.18%
2020/04/24	6	11.91	4	11.90	11.90	2	9,515	0.02%
2020/04/23	11	11.88	1	11.85	11.85	10	10,384	0.10%
2020/04/21	36	11.65	30	11.60	11.35	6	11,822	0.05%
2020/04/17	123	12.46	0	0.00	12.05	123	11,968	1.03%	大買/鉅額交易
2020/04/16	1	12.55	3	12.55	12.40	-2	11,821	-0.02%
2020/04/15	60	12.30	40	12.15	12.45	20	11,726	0.17%
2020/04/14	24	12.11	1	12.25	12.05	23	11,633	0.20%
2020/04/13	0	0.00	1	12.20	12.10	-1	11,597	-0.01%
2020/04/10	34	12.30	23	12.40	12.35	11	11,623	0.09%
2020/04/09	30	11.64	147	11.70	11.70	-117	11,512	-1.02%	大賣/鉅額交易
2020/04/08	23	11.33	11	11.34	11.50	12	11,651	0.10%
2020/04/07	150	11.10	0	0.00	11.00	150	11,742	1.28%	大買/鉅額交易
2020/04/06	48	10.99	0	0.00	10.95	48	12,074	0.40%
2020/04/01	0	0.00	5	11.00	11.00	-5	12,112	-0.04%
2020/03/31	5	11.05	0	0.00	11.05	5	12,192	0.04%
2020/03/27	30	11.03	32	11.10	10.85	-2	12,546	-0.02%
2020/03/26	0	0.00	5	10.60	10.70	-5	12,493	-0.04%
2020/03/24	5	10.25	10	10.25	10.20	-5	12,550	-0.04%
2020/03/23	10	10.00	2	10.00	9.94	8	12,546	0.06%
2020/03/20	4	10.10	6	10.10	10.15	-2	12,611	-0.02%
2020/03/19	14	9.98	8	9.71	9.67	6	12,638	0.05%
2020/03/18	19	10.52	5	10.12	10.10	14	12,521	0.11%
2020/03/17	12	9.91	0	0.00	9.91	12	12,333	0.10%
2020/03/16	6	10.97	142	10.42	10.25	-136	12,509	-1.09%	大賣/鉅額交易
2020/03/13	47	10.49	6	10.34	10.85	41	12,421	0.33%
2020/03/12	8	11.54	83	11.06	11.05	-75	12,218	-0.61%
2020/03/10	4	12.35	8	12.16	12.45	-4	12,774	-0.03%
2020/03/09	6	12.92	0	0.00	12.55	6	12,701	0.05%
2020/03/05	0	0.00	1	13.35	13.30	-1	12,792	-0.01%
2020/03/04	6	13.10	0	0.00	13.10	6	12,891	0.05%
2020/03/02	1	13.35	6	12.83	13.10	-5	13,120	-0.04%
2020/02/27	7	12.93	3	12.88	12.95	4	13,128	0.03%
2020/02/26	202	13.35	200	13.35	13.25	2	13,125	0.02%	大買/大賣/
2020/02/25	5	13.20	2	13.20	13.45	3	13,291	0.02%
2020/02/24	13	13.35	2	13.65	13.45	11	13,280	0.08%
2020/02/20	0	0.00	1	14.10	14.00	-1	13,313	-0.01%
2020/02/19	0	0.00	7	13.99	14.05	-7	13,441	-0.05%
2020/02/18	5	13.90	0	0.00	13.90	5	13,657	0.04%
2020/02/17	0	0.00	2	13.98	13.95	-2	14,172	-0.01%
2020/02/14	0	0.00	4	14.11	14.10	-4	14,389	-0.03%
2020/02/13	0	0.00	11	14.15	14.05	-11	14,627	-0.08%
2020/02/11	5	14.15	2	14.15	14.10	3	15,250	0.02%
2020/02/10	4	13.88	2	14.00	14.00	2	15,604	0.01%
2020/02/07	7	14.40	3	14.30	14.15	4	16,106	0.02%
2020/02/06	0	0.00	15	14.52	14.60	-15	17,501	-0.09%
2020/02/05	42	14.40	26	14.50	14.40	16	18,212	0.09%
2020/02/04	1	14.10	10.3	14.05	14.05	-9.3	18,046	-0.05%
2020/02/03	71	13.94	11	13.95	13.95	60	18,065	0.33%
2020/01/31	32	14.74	41	14.77	14.70	-9	17,834	-0.05%
2020/01/30	87	14.78	84	14.45	14.35	3	17,556	0.02%
2020/01/20	67	15.78	36	15.83	15.90	31	17,049	0.18%
2020/01/17	110	15.34	117	15.58	15.70	-7	16,570	-0.04%	大買/大賣/
2020/01/16	28	15.00	82	15.36	14.85	-54	15,752	-0.34%
2020/01/15	65	14.52	86	14.33	14.60	-21	14,861	-0.14%
2020/01/14	5	14.05	10	14.25	14.20	-5	14,668	-0.03%
2020/01/13	5	13.70	48	13.76	13.80	-43	14,752	-0.29%
2020/01/10	77	13.78	8	13.78	13.70	69	15,972	0.43%
2020/01/09	1	13.70	0	0.00	13.60	1	18,082	0.01%
2020/01/08	3	13.70	18	13.69	13.60	-15	19,266	-0.08%
2020/01/07	42	13.72	0	0.00	13.75	42	20,302	0.21%
2020/01/06	0	0.00	2	13.75	13.70	-2	21,431	-0.01%
2020/01/03	56	13.92	6	13.88	13.80	50	22,241	0.22%
2020/01/02	5	14.00	71	14.08	14.00	-66	22,262	-0.30%
2019/12/31	10	14.65	5	14.55	14.40	5	22,215	0.02%
2019/12/30	94	14.57	17	14.49	14.55	77	22,179	0.35%
2019/12/27	1	14.10	0	0.00	14.15	1	21,801	0.00%
2019/12/26	5	14.00	0	0.00	13.90	5	21,696	0.02%
2019/12/25	1	13.90	11	13.91	13.90	-10	21,613	-0.05%
2019/12/24	8	14.20	3	14.25	14.05	5	21,577	0.02%
2019/12/20	5	13.85	0	0.00	13.75	5	21,285	0.02%
2019/12/19	16	14.22	0	0.00	14.05	16	21,323	0.08%
2019/12/18	1	13.90	1	14.00	13.90	0	21,730	0.00%
2019/12/17	0	0.00	5	14.10	14.10	-5	21,845	-0.02%
2019/12/16	15	13.92	5	13.93	14.05	10	21,733	0.05%
2019/12/13	9	13.69	2	13.65	13.60	7	21,576	0.03%
2019/12/12	0	0.00	2	13.93	13.85	-2	21,469	-0.01%
2019/12/11	32	14.48	18	14.27	14.10	14	21,442	0.07%
2019/12/10	2	14.13	55	14.04	14.20	-53	21,077	-0.25%
2019/12/09	7	14.20	0	0.00	13.95	7	21,044	0.03%
2019/12/06	9	14.40	7	14.17	14.05	2	21,014	0.01%
2019/12/05	10	14.17	5	14.16	14.40	5	20,739	0.02%
2019/12/04	2	13.50	2	13.50	13.50	0	20,235	0.00%
2019/12/03	5	13.40	51	13.40	13.35	-46	20,175	-0.23%
2019/12/02	76	13.70	15	13.84	13.35	61	20,133	0.30%
2019/11/29	7	13.41	6	13.45	13.60	1	19,971	0.01%
2019/11/28	6	13.50	20	13.45	13.55	-14	19,869	-0.07%
2019/11/27	5	13.60	16	13.61	13.60	-11	19,634	-0.06%
2019/11/26	13	13.69	0	0.00	13.50	13	19,571	0.07%
2019/11/25	0	0.00	1	13.60	13.75	-1	19,443	-0.01%
2019/11/22	48	13.87	56	13.55	13.50	-8	19,327	-0.04%
2019/11/21	2	13.75	5	13.78	13.75	-3	19,105	-0.02%
2019/11/20	2	14.15	8	14.31	13.95	-6	19,027	-0.03%
2019/11/19	0	0.00	32	14.10	14.15	-32	18,832	-0.17%
2019/11/18	6	14.08	7	14.10	14.00	-1	18,742	-0.01%
2019/11/15	65	14.03	36	13.95	13.85	29	18,593	0.16%
2019/11/14	63	14.38	64	14.33	14.10	-1	18,360	-0.01%
2019/11/13	17	13.88	4	13.93	14.00	13	17,812	0.07%
2019/11/12	41	13.73	10	13.70	13.85	31	17,569	0.18%
2019/11/11	13	13.65	31	13.67	13.95	-18	17,290	-0.10%
2019/11/08	21	14.19	36	14.08	14.00	-15	16,910	-0.09%
2019/11/07	61	14.64	35	14.68	14.60	26	16,541	0.16%
2019/11/06	17	14.65	41	14.86	14.50	-24	16,043	-0.15%
2019/11/05	180	15.73	164	15.27	15.20	16	15,456	0.10%	大買/大賣/
2019/11/04	23	14.84	30	15.04	15.30	-7	13,922	-0.05%
2019/11/01	20	13.95	8	13.95	13.95	12	13,072	0.09%
2019/10/31	8	13.70	16	13.60	13.75	-8	12,931	-0.06%
2019/10/30	5	13.34	1	13.35	13.30	4	12,767	0.03%
2019/10/29	19	13.46	70	13.36	13.20	-51	12,713	-0.40%
2019/10/28	13	13.33	14.6	13.53	13.45	-1.6	12,620	-0.01%
2019/10/25	90	13.36	5	13.35	13.30	85	12,519	0.68%
2019/10/24	12	13.10	4	13.00	13.40	8	12,471	0.06%
2019/10/23	31	13.18	45	13.02	13.00	-14	12,368	-0.11%
2019/10/22	32	13.61	1	13.55	13.35	31	12,158	0.25%
2019/10/21	10	13.87	12	14.10	13.95	-2	11,975	-0.02%
2019/10/18	23	13.52	23.2	13.54	13.65	-0.2	11,758	0.00%
2019/10/17	26	13.24	113	13.37	13.10	-87	10,515	-0.83%	大賣/
2019/10/16	35	12.74	62.1	12.82	13.00	-27.1	8,378	-0.32%
2019/10/15	12	11.98	45	11.94	12.15	-33	7,187	-0.46%
2019/10/14	26	10.75	12	11.62	11.70	14	6,130	0.23%
2019/10/09	17	10.24	27	10.15	10.65	-10	4,929	-0.20%
2019/10/08	31	9.68	45	9.68	9.72	-14	4,042	-0.35%
2019/10/07	4	9.59	3	9.63	9.58	1	3,899	0.03%
2019/10/04	1	9.42	0	0.00	9.46	1	3,737	0.03%
2019/10/03	5	9.18	0	0.00	9.27	5	3,594	0.14%
2019/09/27	40	9.24	10	9.12	9.07	30	3,599	0.83%
2019/09/25	15	9.32	0	0.00	9.25	15	3,519	0.43%
2019/09/24	5	9.46	15	9.45	9.43	-10	3,554	-0.28%
2019/09/23	8	9.60	6.4	9.53	9.57	1.6	3,451	0.05%
2019/09/20	0	0.00	42	9.30	9.30	-42	2,899	-1.45%
2019/09/16	0	0.00	5	8.51	8.57	-5	2,796	-0.18%
2019/09/11	15	8.45	0	0.00	8.39	15	2,752	0.54%
2019/09/06	0	0.00	3	8.25	8.24	-3	2,648	-0.11%
2019/09/05	0	0.00	0.6	8.16	8.19	-0.6	2,632	-0.02%
2019/08/30	0	0.00	3	8.00	8.02	-3	2,679	-0.11%
2019/08/16	150	8.00	0	0.00	8.02	150	3,323	4.51%	大買/鉅額交易
2019/08/15	100	7.96	0	0.00	8.00	100	3,352	2.98%
2019/08/13	3	8.08	0	0.00	8.07	3	3,373	0.09%
2019/08/12	10	8.10	0	0.00	8.10	10	3,508	0.28%
2019/08/06	3	7.89	3	7.98	7.99	0	3,709	0.00%
2019/08/02	0	0.00	2	8.15	8.12	-2	3,693	-0.05%
2019/07/31	1	8.33	0	0.00	8.33	1	3,791	0.03%
2019/07/30	10	8.63	0	0.00	8.61	10	3,773	0.26%
2019/07/24	0	0.00	30	8.62	8.61	-30	3,660	-0.82%
2019/07/23	0	0.00	2	8.72	8.67	-2	3,613	-0.06%
2019/07/22	30	8.67	5	8.67	8.70	25	3,549	0.70%
2019/07/18	0	0.00	2	8.57	8.55	-2	3,410	-0.06%
2019/07/16	60	8.60	0	0.00	8.61	60	3,336	1.80%
2019/07/15	16	8.57	0	0.00	8.59	16	3,295	0.49%
2019/07/12	1	8.55	0	0.00	8.54	1	3,244	0.03%
2019/07/11	24	8.56	0	0.00	8.53	24	3,241	0.74%
2019/07/05	10	8.49	10	8.48	8.49	0	3,141	0.00%
2019/07/01	16	8.63	0	0.00	8.57	16	2,997	0.53%
2019/06/21	0	0.00	4	8.55	8.49	-4	2,776	-0.14%
2019/06/18	0	0.00	4.2	8.50	8.54	-4.2	2,630	-0.16%
2019/06/14	0	0.00	0.3	8.43	8.48	-0.3	2,569	-0.01%
2019/06/06	3	8.55	0	0.00	8.55	3	2,452	0.12%
2019/06/03	0	0.00	3	8.77	8.78	-3	2,297	-0.13%
2019/05/29	5	8.58	0	0.00	8.56	5	2,097	0.24%
2019/05/28	1	8.76	1	8.67	8.55	0	1,960	0.00%
2019/05/27	10	8.56	13	8.66	8.68	-3	1,774	-0.17%
2019/05/24	3	8.46	0	0.00	8.45	3	1,703	0.18%
2019/05/23	3	8.59	0	0.00	8.54	3	1,660	0.18%
2019/05/20	0	0.00	1	8.75	8.68	-1	1,536	-0.07%
2019/05/17	14	8.87	3	8.95	8.87	11	1,506	0.73%
2019/05/16	0	0.00	2	8.62	8.72	-2	1,367	-0.15%
2019/05/14	2	8.30	0	0.00	8.55	2	1,209	0.17%
2019/05/10	0	0.00	1	8.62	8.47	-1	1,137	-0.09%
2019/05/09	7	8.65	0	0.00	8.61	7	1,123	0.62%
2019/04/16	2	8.51	0	0.00	8.51	2	831	0.24%
2019/04/09	0	8.57	0	0.00	8.60	0	784	0.00%
2019/03/28	3	8.55	0	0.00	8.55	3	755	0.40%
2019/03/20	3	8.74	0	0.00	8.74	3	710	0.42%
2019/02/22	0	0.00	2	8.89	8.90	-2	1,104	-0.18%
2019/02/13	0	0.00	5.2	8.90	8.93	-5.2	1,082	-0.48%
2018/12/27	0	0.00	4	8.29	8.34	-4	1,241	-0.32%
2018/12/19	0	0.00	0.3	8.49	8.49	-0.3	1,229	-0.02%
2018/12/18	0	8.49	0	0.00	8.49	0	1,237	0.00%
2018/12/11	0	0.00	3	8.63	8.63	-3	1,227	-0.24%
2018/12/07	2	8.80	0	0.00	8.80	2	1,262	0.16%
2018/12/06	5	9.04	3	8.70	8.70	2	1,244	0.16%
2018/12/03	1	8.44	1	8.45	8.49	0	1,098	0.00%
2018/11/30	1	8.58	1	8.58	8.22	0	1,029	0.00%
2018/11/26	3	8.56	0	0.00	8.46	3	978	0.31%
2018/11/20	2	8.38	0	0.00	8.38	2	973	0.21%
2018/11/12	0	0.00	1.9	8.28	8.32	-1.9	997	-0.19%
2018/10/15	3	8.60	0	0.00	8.65	3	2,268	0.13%
2018/10/12	1	8.68	0	0.00	8.70	1	2,250	0.04%
2018/10/05	0	0.00	4	9.14	9.12	-4	2,187	-0.18%
2018/10/01	0	0.00	0	9.29	9.29	0	2,168	0.00%
2018/09/14	1	9.25	0	0.00	9.27	1	2,173	0.05%
2018/09/12	0	0.00	1	9.22	9.22	-1	2,140	-0.05%
2018/09/07	82	9.31	0	0.00	9.28	82	2,159	3.80%
2018/09/06	38	9.37	0	0.00	9.36	38	2,156	1.76%
2018/09/05	80	9.41	0	0.00	9.42	80	2,164	3.70%
2018/09/03	1	9.45	0	0.00	9.42	1	2,157	0.05%
2018/08/27	0	0.00	1	9.33	9.35	-1	2,204	-0.05%
2018/08/24	1	9.41	0	0.00	9.37	1	2,214	0.05%
2018/08/22	0	0.00	6	9.36	9.34	-6	2,236	-0.27%
2018/08/20	6	9.33	0	0.00	9.30	6	2,241	0.27%
2018/08/16	0	0.00	10	9.17	9.17	-10	2,242	-0.45%
2018/08/15	0	0.00	2	9.20	9.21	-2	2,240	-0.09%
2018/08/14	15	9.25	0	0.00	9.26	15	2,224	0.67%
2018/08/13	2	9.25	0	0.00	9.25	2	2,213	0.09%
2018/08/10	0	0.00	5	9.41	9.37	-5	2,153	-0.23%
2018/08/09	4	9.45	0	0.00	9.43	4	2,144	0.19%
2018/08/07	2	9.43	0	0.00	9.41	2	2,170	0.09%
2018/08/02	2	9.45	0	0.00	9.40	2	2,141	0.09%
2018/07/31	0	0.00	2	9.90	9.90	-2	2,056	-0.10%
2018/07/30	10	9.96	1.4	9.97	9.97	8.6	1,999	0.43%
2018/07/27	57	10.10	25.2	10.17	10.00	31.8	1,937	1.64%
2018/07/26	3	9.74	10	9.76	9.81	-7	1,493	-0.47%
2018/07/25	7	9.74	3	9.58	9.58	4	1,342	0.30%
2018/07/19	0	0.00	0.1	9.37	9.39	-0.1	1,210	-0.01%
2018/07/12	0	0.00	0.2	9.26	9.28	-0.2	1,332	-0.01%
2018/07/09	0	0.00	3	9.20	9.22	-3	1,458	-0.21%
2018/06/06	2	9.54	0	0.00	9.52	2	1,801	0.11%
2018/06/01	0	0.00	1.8	9.48	9.55	-1.8	1,745	-0.10%
2018/05/25	0	0.00	7	9.55	9.53	-7	1,721	-0.41%
2018/05/24	1	9.57	0	0.00	9.54	1	1,718	0.06%
2018/05/18	8	9.59	0	0.00	9.58	8	1,732	0.46%
2018/05/17	0	0.00	1	9.55	9.55	-1	1,751	-0.06%
2018/05/11	0	0.00	1	9.78	9.79	-1	1,779	-0.06%
2018/05/09	3	9.79	0	0.00	9.80	3	1,779	0.17%
2018/05/08	0	0.00	4	9.80	9.83	-4	1,785	-0.22%
2018/05/07	5	9.87	1	9.77	9.77	4	1,792	0.22%
2018/05/02	0	0.00	1	9.71	9.78	-1	1,719	-0.06%
2018/04/30	1	9.64	0	0.00	9.65	1	1,698	0.06%
2018/04/27	0	0.00	3	9.56	9.60	-3	1,707	-0.18%
2018/04/26	3	9.64	0	0.00	9.56	3	1,737	0.17%
2018/04/25	0	0.00	1	9.58	9.55	-1	1,755	-0.06%
2018/04/23	0	0.00	1	9.79	9.68	-1	1,793	-0.06%
2018/04/19	0	0.00	20	9.61	9.64	-20	1,914	-1.04%
2018/04/18	1	9.63	0	0.00	9.57	1	2,020	0.05%
2018/04/13	1	9.60	0	0.00	9.60	1	2,245	0.04%
2018/04/12	1	9.58	0	0.00	9.59	1	2,288	0.04%
2018/04/11	0	0.00	6	9.67	9.63	-6	2,304	-0.26%
2018/04/10	12	9.68	10	9.78	9.75	2	2,279	0.09%
2018/04/02	30	9.43	0	0.00	9.43	30	2,398	1.25%
2018/03/23	3	9.25	0	0.00	9.32	3	2,429	0.12%
2018/03/20	5	9.33	0	0.00	9.33	5	2,373	0.21%
2018/03/12	0	0.00	2	9.49	9.55	-2	2,324	-0.09%
2018/02/26	1	9.40	0	0.00	9.38	1	2,399	0.04%
2018/02/21	0	0.00	1.3	9.32	9.40	-1.3	2,410	-0.05%
2018/02/12	0	0.00	0.1	9.09	9.15	-0.1	2,387	0.00%
2018/02/06	10	8.99	0	0.00	8.98	10	2,349	0.43%
2018/01/30	0	0.00	10	9.69	9.70	-10	2,287	-0.44%
2018/01/29	20	9.94	0	0.00	9.88	20	2,254	0.89%
2018/01/26	0	0.00	1	9.92	9.94	-1	2,250	-0.04%
2018/01/25	1	9.97	4.9	9.96	9.95	-3.9	2,240	-0.18%
2018/01/23	0	0.00	1	9.96	9.95	-1	2,228	-0.04%
2018/01/15	0	0.00	5	10.05	10.05	-5	2,047	-0.24%
2018/01/12	10	10.00	5.1	10.25	10.25	4.9	1,919	0.25%
2018/01/10	5	9.98	0	0.00	9.97	5	1,721	0.29%
2018/01/09	5	10.15	5	9.96	9.96	0	1,647	0.00%
2018/01/05	10	9.60	0	0.00	9.64	10	1,393	0.72%
2018/01/03	0	0.00	0	9.48	9.50	0	1,329	0.00%