國產 (2504)-元大-東泰券商分點個股進出

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
49.4
漲跌
▼1.4
漲幅
-2.76%
成交量
16,554張
產業
上市營建類股
346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-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰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
2024/05/03	13	49.53	4	49.94	49.40	9	9,732	0.09%
2024/05/02	23.1	50.81	59.2	50.78	50.80	-36.2	9,509	-0.38%
2024/04/30	12	47.72	16	48.19	48.05	-4	9,144	-0.04%
2024/04/29	31	47.94	15	48.85	49.15	16	8,934	0.18%
2024/04/26	19.1	46.87	5	46.76	46.95	14.1	8,615	0.16%
2024/04/25	3	45.83	16.1	47.38	47.25	-13.1	8,361	-0.16%
2024/04/24	21	45.16	23	44.62	43.90	-2	7,806	-0.03%
2024/04/23	1	47.00	3.7	47.31	46.65	-2.7	7,433	-0.04%
2024/04/22	7	48.86	5	47.12	47.00	2	7,145	0.03%
2024/04/19	4.1	46.97	4.6	47.33	48.25	-0.5	6,678	-0.01%
2024/04/18	62	47.70	66	46.95	48.05	-4	6,249	-0.06%
2024/04/17	11	45.40	2.5	45.37	45.85	8.5	5,709	0.15%
2024/04/16	1	42.20	4	41.98	41.70	-3	5,404	-0.06%
2024/04/12	0	43.20	5	42.59	43.40	-5	5,156	-0.10%
2024/04/11	0	0.00	0	41.65	41.70	0	5,001	0.00%
2024/04/10	4	41.49	3.2	41.60	41.60	0.9	4,936	0.02%
2024/04/09	10.7	40.62	5	40.50	41.35	5.7	4,821	0.12%
2024/04/08	0.2	42.15	10	41.00	41.30	-9.8	4,712	-0.21%
2024/04/03	5.2	39.74	0	0.00	39.75	5.2	4,529	0.11%
2024/04/01	2	38.30	0	0.00	38.30	2	4,375	0.05%
2024/03/29	0	37.80	0	0.00	37.90	0	4,361	0.00%
2024/03/28	2.1	38.09	2	37.80	37.70	0.1	4,328	0.00%
2024/03/26	0	37.40	0	0.00	37.05	0	4,261	0.00%
2024/03/25	2	36.95	2.4	37.14	37.00	-0.4	4,251	-0.01%
2024/03/22	0	36.66	0	0.00	36.85	0	4,239	0.00%
2024/03/21	0	36.67	0	0.00	36.95	0	4,213	0.00%
2024/03/20	0.1	36.24	0	0.00	36.25	0.1	4,172	0.00%
2024/03/19	0.1	36.49	0	0.00	36.35	0.1	4,158	0.00%
2024/03/18	3	36.85	0	0.00	37.00	3	4,116	0.07%
2024/03/15	0.1	35.88	1.3	35.81	36.15	-1.3	4,038	-0.03%
2024/03/14	0.1	36.17	1	36.00	36.35	-0.9	3,965	-0.02%
2024/03/13	0	36.72	3	37.08	36.75	-3	3,911	-0.08%
2024/03/12	1.1	37.03	0	0.00	36.95	1.1	3,732	0.03%
2024/03/11	1	36.00	3	36.05	36.15	-2	3,672	-0.05%
2024/03/08	3	36.40	11	36.41	36.40	-8	3,635	-0.22%
2024/03/07	0	0.00	6	35.79	36.25	-6	3,500	-0.17%
2024/03/06	0	0.00	1	34.90	35.15	-1	3,361	-0.03%
2024/03/05	0	0.00	3	35.13	35.25	-3	3,314	-0.09%
2024/03/04	7.3	34.11	5	34.40	34.15	2.3	3,194	0.07%
2024/03/01	4	33.83	1	34.35	34.00	3	3,136	0.10%
2024/02/29	0	0.00	0.1	32.45	33.00	-0.1	2,945	0.00%
2024/02/27	2	32.35	1	32.35	32.35	1	2,845	0.04%
2024/02/21	0	0.00	0.5	32.20	32.40	-0.5	2,648	-0.02%
2024/02/20	3	31.90	4	32.35	32.05	-1	2,540	-0.04%
2024/02/19	0	0.00	40	31.10	32.00	-40	2,433	-1.64%
2024/02/02	0	0.00	4	30.00	29.30	-4	2,169	-0.18%
2024/02/01	1	30.00	0	0.00	30.00	1	2,112	0.05%
2024/01/31	0	0.00	1	29.70	29.70	-1	2,058	-0.05%
2024/01/30	0	0.00	1	29.30	29.50	-1	2,020	-0.05%
2024/01/29	0	0.00	10	29.15	29.25	-10	1,979	-0.51%
2024/01/26	0	0.00	5	29.30	29.25	-5	1,948	-0.26%
2024/01/24	0	0.00	4	29.08	29.00	-4	1,859	-0.22%
2024/01/23	0	0.00	3	28.72	28.70	-3	1,765	-0.17%
2024/01/18	0	0.00	1	27.75	27.85	-1	1,653	-0.06%
2024/01/17	1	27.45	0	0.00	27.45	1	1,611	0.06%
2024/01/15	0.1	27.85	1	28.00	28.00	-0.9	1,548	-0.06%
2024/01/11	0	27.80	0	0.00	27.95	0	1,547	0.00%
2024/01/10	0.1	27.90	0	0.00	27.80	0.1	1,577	0.00%
2024/01/09	0	27.90	0	0.00	27.95	0	1,576	0.00%
2024/01/08	0.1	28.00	0	0.00	27.95	0.1	1,577	0.00%
2024/01/05	0	0.00	0	28.15	28.00	0	1,586	0.00%
2024/01/03	1	28.00	0	0.00	27.80	1	1,587	0.06%
2024/01/02	0	0.00	30	28.18	28.15	-30	1,572	-1.91%
2023/12/26	0	0.00	1	28.45	28.50	-1	1,541	-0.06%
2023/12/18	0	0.00	10	28.35	28.25	-10	1,402	-0.71%
2023/12/14	0	0.00	50	27.88	28.00	-50	1,359	-3.68%
2023/12/07	0	0.00	5	27.85	27.60	-5	1,323	-0.38%
2023/12/06	0	0.00	10	27.60	27.65	-10	1,330	-0.75%
2023/11/30	0	0.00	1	27.00	27.10	-1	1,467	-0.07%
2023/11/27	0.1	26.80	0	0.00	26.75	0.1	1,438	0.00%
2023/11/23	1.1	26.76	0	0.00	26.80	1.1	1,436	0.08%
2023/11/20	10	26.40	0	0.00	26.35	10	1,390	0.72%
2023/11/14	2	26.00	0	0.00	26.05	2	1,352	0.15%
2023/11/09	0	0.00	5	25.55	25.65	-5	1,328	-0.38%
2023/11/08	0	0.00	1	25.50	25.45	-1	1,363	-0.07%
2023/11/02	0.1	25.55	0	0.00	25.50	0.1	1,417	0.00%
2023/10/30	0.2	25.27	0	0.00	25.40	0.2	1,729	0.01%
2023/10/23	0	0.00	3	25.20	25.20	-3	1,766	-0.17%
2023/10/20	0	0.00	10	25.15	25.20	-10	1,775	-0.56%
2023/10/19	2	25.23	1	25.20	25.25	1	1,791	0.06%
2023/10/18	0	0.00	7	25.30	25.55	-7	1,805	-0.39%
2023/10/17	0.1	25.60	0	0.00	25.40	0.1	1,783	0.00%
2023/10/16	5	25.55	0	0.00	25.65	5	1,801	0.28%
2023/10/13	5	25.40	0	0.00	25.40	5	1,803	0.28%
2023/10/12	5	25.46	0	0.00	25.45	5	1,814	0.28%
2023/10/11	5	25.40	0	0.00	25.55	5	1,834	0.27%
2023/09/27	1	25.10	0	0.00	25.10	1	1,902	0.05%
2023/09/22	5	25.00	0	0.00	25.00	5	2,013	0.25%
2023/09/21	0.2	25.21	0	0.00	25.10	0.2	2,102	0.01%
2023/09/12	2	25.20	0	0.00	25.30	2	2,628	0.08%
2023/09/11	0.1	25.45	0	0.00	25.30	0.1	2,666	0.00%
2023/09/07	2	25.58	1	25.60	25.45	1	2,720	0.04%
2023/09/06	3	26.08	0	0.00	25.80	3	2,684	0.11%
2023/08/24	0	0.00	2	26.55	26.60	-2	2,825	-0.07%
2023/08/22	2	26.60	0	0.00	26.55	2	2,879	0.07%
2023/08/21	0	0.00	4	26.70	26.70	-4	2,904	-0.14%
2023/08/14	20	26.60	0	0.00	26.75	20	3,240	0.62%
2023/08/11	1	27.25	0	0.00	27.00	1	3,228	0.03%
2023/08/10	1	27.35	0	0.00	27.20	1	3,237	0.03%
2023/08/08	1	27.50	0	0.00	27.45	1	3,278	0.03%
2023/08/07	1	27.95	1	27.70	27.65	0	3,338	0.00%
2023/08/04	0	0.00	6	27.90	27.95	-6	3,314	-0.18%
2023/07/28	0	26.20	0	0.00	26.30	0	3,250	0.00%
2023/07/26	0	0.00	1	26.40	26.40	-1	3,446	-0.03%
2023/07/25	0	0.00	0.2	26.25	26.25	-0.2	3,465	-0.01%
2023/07/24	2	26.15	0	0.00	26.10	2	3,467	0.06%
2023/07/18	3	26.20	0	0.00	26.15	3	3,591	0.08%
2023/07/13	1	26.45	0	0.00	26.35	1	3,665	0.03%
2023/06/30	0	0.00	0.1	27.55	27.50	-0.1	3,603	0.00%
2023/06/27	0	0.00	1	26.35	26.40	-1	3,455	-0.03%
2023/06/26	2	26.10	4	26.15	26.10	-2	3,415	-0.06%
2023/06/21	5	26.00	0	0.00	26.15	5	3,406	0.15%
2023/06/20	2.1	26.38	0	0.00	26.25	2.1	3,357	0.06%
2023/06/19	57	28.81	11	28.80	28.80	46	3,155	1.46%
2023/06/16	1	28.90	0.6	28.90	28.90	0.4	3,050	0.01%
2023/06/14	2	29.08	5	29.05	29.00	-3	2,952	-0.10%
2023/06/13	1	29.05	0	0.00	29.10	1	2,925	0.03%
2023/06/12	2	29.25	0	0.00	29.05	2	2,893	0.07%
2023/06/09	2	29.20	10	29.15	29.15	-8	2,879	-0.28%
2023/06/07	11	29.42	1	29.45	29.40	10	2,921	0.34%
2023/06/06	0	0.00	2	29.08	29.05	-2	2,874	-0.07%
2023/06/05	0	0.00	1	28.85	28.85	-1	2,832	-0.04%
2023/06/02	0	0.00	0.4	28.70	28.70	-0.4	2,830	-0.01%
2023/06/01	1	28.75	0	0.00	28.65	1	2,839	0.04%
2023/05/30	2	28.65	1	28.30	28.35	1	2,843	0.04%
2023/05/29	3	28.73	1	28.90	28.90	2	2,924	0.07%
2023/05/26	1	28.70	0	0.00	28.70	1	2,946	0.03%
2023/05/19	10	28.25	0	0.00	28.75	10	2,866	0.35%
2023/05/18	5	28.40	0	0.00	28.50	5	2,708	0.18%
2023/05/17	0	0.00	1	28.70	28.70	-1	2,682	-0.04%
2023/05/16	0	0.00	2	28.55	28.60	-2	2,694	-0.07%
2023/05/15	1	28.25	0	0.00	28.35	1	2,683	0.04%
2023/05/12	0	0.00	6	28.48	28.60	-6	2,661	-0.23%
2023/05/11	2	28.40	0	0.00	28.25	2	2,635	0.08%
2023/05/10	34	28.75	2	28.95	28.95	32	2,579	1.24%
2023/05/09	5	28.77	0	0.00	28.75	5	2,588	0.19%
2023/05/08	1	28.65	1	28.80	28.85	0	2,545	0.00%
2023/05/05	1	29.10	2	28.95	28.85	-1	2,515	-0.04%
2023/05/04	4	28.73	4	28.93	29.00	0	2,502	0.00%
2023/05/03	6	28.96	2	28.75	28.75	4	2,459	0.16%
2023/05/02	2	28.80	7	28.46	28.70	-5	2,390	-0.21%
2023/04/25	2	27.95	0	0.00	27.90	2	2,266	0.09%
2023/04/24	1	27.90	1	27.80	28.35	0	2,220	0.00%
2023/04/21	1	27.60	0	0.00	27.40	1	2,115	0.05%
2023/04/19	2	27.85	30	28.35	27.80	-28	2,069	-1.35%
2023/04/18	0	0.00	10	28.00	28.05	-10	1,997	-0.50%
2023/04/13	0	0.00	1	27.95	27.95	-1	1,979	-0.05%
2023/04/12	0	0.00	0.9	27.95	27.95	-0.9	1,989	-0.04%
2023/04/11	0	0.00	0.1	27.95	28.00	-0.1	1,996	-0.01%
2023/04/10	1	27.80	0	0.00	27.85	1	1,972	0.05%
2023/04/07	0.2	27.90	0.1	27.80	27.80	0.1	1,967	0.01%
2023/04/06	2	27.70	0	0.00	27.75	2	1,957	0.10%
2023/03/29	0	0.00	1	28.00	27.85	-1	1,922	-0.05%
2023/03/28	2	27.95	0	0.00	28.00	2	1,934	0.10%
2023/03/27	1	27.85	2	27.98	27.95	-1	1,921	-0.05%
2023/03/24	11	27.80	0	0.00	27.80	11	1,925	0.57%
2023/03/22	0	0.00	20	28.15	28.05	-20	1,892	-1.06%
2023/03/21	0	28.05	1	27.85	28.00	-1	1,894	-0.05%
2023/03/20	0	0.00	6	27.85	27.85	-6	1,897	-0.32%
2023/03/17	0	0.00	1	27.60	27.65	-1	1,948	-0.05%
2023/03/16	2	27.18	0	0.00	27.15	2	1,920	0.10%
2023/03/15	1	27.50	0	0.00	27.50	1	1,889	0.05%
2023/03/14	20	27.45	0	0.00	27.55	20	1,895	1.06%
2023/03/09	1	27.80	3	27.90	27.80	-2	1,826	-0.11%
2023/03/07	1	27.35	38	27.36	27.35	-37	1,775	-2.08%
2023/03/06	0	0.00	2	27.20	27.20	-2	1,763	-0.11%
2023/03/02	1	26.75	1	26.85	26.90	0	1,744	0.00%
2023/03/01	7	26.74	0	0.00	26.80	7	1,730	0.40%
2023/02/24	0	0.00	0.1	27.75	27.70	-0.1	1,589	0.00%
2023/02/23	3	27.40	2	27.45	27.45	1	1,562	0.06%
2023/02/22	1	26.90	1.1	26.86	26.95	-0.1	1,543	-0.01%
2023/02/21	0	0.00	0.1	27.05	26.95	-0.1	1,559	-0.01%
2023/02/20	1	27.10	0	0.00	27.10	1	1,556	0.06%
2023/02/16	0	0.00	20	26.80	26.80	-20	1,561	-1.28%
2023/02/15	0	0.00	3	26.90	26.80	-3	1,580	-0.19%
2023/02/09	3	26.40	0	0.00	26.40	3	1,598	0.19%
2023/02/07	20	26.05	20	26.45	26.50	0	1,575	0.00%
2023/02/06	0	0.00	1	25.65	25.85	-1	1,507	-0.07%
2023/02/03	0	0.00	0.3	25.60	25.70	-0.3	1,521	-0.02%
2023/02/01	1	25.70	0	0.00	25.50	1	1,517	0.07%
2023/01/31	0.1	25.50	0	25.60	25.65	0.1	1,527	0.01%
2023/01/30	1	25.60	0	0.00	25.55	1	1,517	0.07%
2023/01/16	0	0.00	1	25.20	25.30	-1	1,517	-0.07%
2023/01/06	0	0.00	0	25.50	25.60	0	1,719	0.00%
2023/01/04	0	0.00	2	25.50	25.50	-2	1,795	-0.11%
2023/01/03	1	25.00	0	0.00	25.15	1	1,821	0.05%
2022/12/26	1	25.00	0	0.00	25.05	1	1,837	0.05%
2022/12/16	0	0.00	1	25.00	25.05	-1	2,063	-0.05%
2022/12/15	1	25.30	0	0.00	25.25	1	2,073	0.05%
2022/11/24	0	0.00	1	25.25	25.20	-1	2,095	-0.05%
2022/11/21	1	25.00	0	0.00	24.95	1	2,112	0.05%
2022/11/02	0	23.25	0	0.00	23.15	0	2,342	0.00%
2022/11/01	1	23.25	0	0.00	23.40	1	2,363	0.04%
2022/10/26	0	0.00	0.2	22.15	22.10	-0.2	2,543	-0.01%
2022/09/28	1	23.70	1	23.90	23.70	0	2,442	0.00%
2022/09/27	2	24.30	0	0.00	24.40	2	2,449	0.08%
2022/09/26	1	24.90	0	0.00	24.30	1	2,423	0.04%
2022/09/23	0	0.00	1	25.60	25.55	-1	2,396	-0.04%
2022/09/22	0	0.00	4	25.30	25.25	-4	2,428	-0.16%
2022/09/20	1	26.00	0	0.00	25.75	1	2,433	0.04%
2022/09/19	10	25.65	4	25.76	25.60	6	2,449	0.24%
2022/09/16	0	0.00	1	25.35	25.40	-1	2,439	-0.04%
2022/09/14	1	24.80	0	0.00	24.85	1	2,557	0.04%
2022/09/12	0	0.00	3	25.30	25.40	-3	2,676	-0.11%
2022/09/06	0	0.00	1	24.75	24.85	-1	2,725	-0.04%
2022/08/25	0	0.00	2	25.50	25.50	-2	2,788	-0.07%
2022/08/23	1	25.30	0	0.00	25.40	1	2,813	0.04%
2022/08/19	1	25.10	16	25.25	25.15	-15	2,799	-0.54%
2022/08/18	7	25.32	5	25.80	25.25	2	2,806	0.07%
2022/08/17	0	0.00	22	25.60	25.80	-22	2,749	-0.80%
2022/08/15	0.1	24.85	0	0.00	24.95	0.1	2,712	0.00%
2022/08/12	2	24.60	0	24.70	24.70	2	2,721	0.07%
2022/08/10	16.1	24.95	0	0.00	24.70	16.1	2,777	0.58%
2022/08/05	20	24.10	2	23.60	24.20	18	2,746	0.66%
2022/08/03	18	23.88	0	0.00	23.60	18	2,768	0.65%
2022/08/01	0	0.00	5	24.85	24.90	-5	3,136	-0.16%
2022/07/28	2	24.35	0	0.00	24.40	2	3,212	0.06%
2022/07/25	0	24.40	0	0.00	24.25	0	3,359	0.00%
2022/07/22	50	24.15	0	0.00	24.25	50	3,411	1.47%
2022/07/15	0	23.05	0	0.00	23.00	0	3,695	0.00%
2022/07/14	5	22.95	0	0.00	23.30	5	3,718	0.13%
2022/07/13	1	23.00	0	0.00	23.05	1	3,802	0.03%
2022/07/08	0	0.00	5	23.10	23.20	-5	4,116	-0.12%
2022/07/07	5	22.40	10	22.50	22.65	-5	4,283	-0.12%
2022/07/06	0.1	23.15	0	0.00	22.40	0.1	4,463	0.00%
2022/07/05	0	0.00	5	22.85	23.25	-5	4,552	-0.11%
2022/07/04	0.1	22.25	0	0.00	22.50	0.1	4,716	0.00%
2022/07/01	0.8	22.10	0	0.00	22.15	0.8	4,801	0.02%
2022/06/27	0	23.95	0	0.00	24.10	0	4,899	0.00%
2022/06/24	0	0.00	2	24.30	23.85	-2	4,922	-0.04%
2022/06/23	0.1	23.88	0	0.00	23.45	0.1	4,940	0.00%
2022/06/21	0.3	26.05	0	0.00	26.00	0.3	4,895	0.01%
2022/06/17	1	25.91	0	0.00	26.00	1	4,882	0.02%
2022/06/16	3	26.50	0	0.00	26.20	3	4,887	0.06%
2022/06/15	2	26.25	0	0.00	26.25	2	4,938	0.04%
2022/06/09	4	26.89	0	0.00	26.90	4	5,007	0.08%
2022/06/08	0	27.05	0	0.00	26.95	0	5,019	0.00%
2022/06/07	0.1	27.00	0	0.00	26.85	0.1	5,028	0.00%
2022/06/01	0	0.00	1	27.05	27.05	-1	5,105	-0.02%
2022/05/27	1	26.65	0	0.00	26.75	1	5,200	0.02%
2022/05/24	0	0.00	1	26.60	26.35	-1	5,311	-0.02%
2022/05/20	2	26.18	2	26.15	26.30	0	5,325	0.00%
2022/05/19	3	26.15	3	26.10	26.30	0	5,298	0.00%
2022/05/18	2	27.20	0	0.00	27.20	2	5,250	0.04%
2022/05/12	1	25.90	0	0.00	25.50	1	5,263	0.02%
2022/05/11	0	0.00	2	26.40	26.35	-2	5,208	-0.04%
2022/05/09	13	27.10	0	0.00	27.00	13	5,159	0.25%
2022/05/05	1	30.70	1	30.15	30.50	0	4,890	0.00%
2022/05/04	0	0.00	2	29.70	29.65	-2	4,827	-0.04%
2022/05/03	0	0.00	0	28.90	28.80	0	4,779	0.00%
2022/04/28	3	29.50	0	0.00	29.60	3	4,768	0.06%
2022/04/26	2	30.10	3	29.75	29.75	-1	4,659	-0.02%
2022/04/25	2	30.50	0	30.50	30.15	2	4,598	0.04%
2022/04/22	1	30.60	1	31.05	31.40	0	4,550	0.00%
2022/04/21	1	30.55	0	0.00	30.50	1	4,503	0.02%
2022/04/20	1	31.10	3.2	30.74	30.65	-2.2	4,467	-0.05%
2022/04/19	2	30.30	0.1	30.70	30.80	2	4,482	0.04%
2022/04/15	6	31.09	2	31.13	30.65	4	4,563	0.09%
2022/04/14	0	0.00	1.2	32.04	32.05	-1.2	4,706	-0.03%
2022/04/13	1	31.60	3	31.93	32.70	-2	4,633	-0.04%
2022/04/12	0	0.00	1	31.45	31.45	-1	4,519	-0.02%
2022/04/11	0	0.00	2	30.78	30.80	-2	4,405	-0.05%
2022/04/08	10	30.35	6	30.72	31.00	4	4,384	0.09%
2022/04/07	13	30.18	3	29.85	29.85	10	4,416	0.23%
2022/04/06	0	0.00	6	30.00	30.15	-6	4,652	-0.13%
2022/03/31	20	29.80	3	29.75	29.75	17	4,662	0.36%
2022/03/30	5	29.46	1	29.60	29.60	4	4,633	0.09%
2022/03/29	3	29.50	1	29.35	29.55	2	4,661	0.04%
2022/03/28	2.5	29.18	3	29.03	29.20	-0.5	4,745	-0.01%
2022/03/25	0	0.00	6	29.18	29.05	-6	4,870	-0.12%
2022/03/24	0	0.00	5	29.05	29.05	-5	5,338	-0.09%
2022/03/23	0	0.00	3	28.95	28.85	-3	5,874	-0.05%
2022/03/22	0	0.00	0.3	28.80	28.85	-0.3	5,989	0.00%
2022/03/21	0	0.00	1	28.40	28.40	-1	5,939	-0.02%
2022/03/18	1	28.30	12	28.31	28.00	-11	5,937	-0.19%
2022/03/17	0	0.00	7	28.11	28.20	-7	5,862	-0.12%
2022/03/16	2	27.80	0	0.00	27.85	2	5,799	0.03%
2022/03/10	2	27.70	0	0.00	27.70	2	5,841	0.03%
2022/03/07	15	27.39	6	27.39	27.25	9	5,808	0.15%
2022/03/03	0	0.00	3	28.45	28.15	-3	5,819	-0.05%
2022/03/02	1	27.60	3	28.10	28.15	-2	5,818	-0.03%
2022/03/01	0	0.00	5	27.95	27.85	-5	5,789	-0.09%
2022/02/24	2	26.53	0	0.00	26.30	2	5,746	0.03%
2022/02/22	5	26.85	0	0.00	27.05	5	5,805	0.09%
2022/02/21	0	0.00	0	27.45	27.40	0	5,871	0.00%
2022/02/17	1	27.15	0	27.50	27.35	1	6,078	0.02%
2022/02/15	5	27.45	12	27.79	27.45	-7	6,377	-0.11%
2022/02/14	7	27.10	0	0.00	27.20	7	6,949	0.10%
2022/02/11	0	0.00	1	27.35	27.45	-1	7,237	-0.01%
2022/02/10	1	27.40	0	0.00	27.45	1	7,246	0.01%
2022/02/09	5	26.95	0	0.00	27.20	5	7,217	0.07%
2022/02/08	6	26.56	0	0.00	26.90	6	7,169	0.08%
2022/01/21	1	25.80	0	0.00	25.80	1	7,219	0.01%
2022/01/20	2	25.85	0	0.00	26.00	2	7,299	0.03%
2022/01/19	7	26.06	0	0.00	25.95	7	7,323	0.10%
2022/01/17	1	26.00	0	0.00	26.20	1	7,363	0.01%
2022/01/12	3	26.77	0	0.00	26.60	3	7,428	0.04%
2022/01/11	1	26.75	0	0.00	26.85	1	7,433	0.01%
2022/01/07	13	26.63	12.1	26.69	26.45	0.9	7,284	0.01%
2022/01/03	1	28.70	1	28.65	28.75	0	6,938	0.00%
2021/12/30	11	29.14	2	29.00	29.15	9	6,916	0.13%
2021/12/29	8.2	29.66	5	30.08	30.20	3.2	6,794	0.05%
2021/12/28	3	28.98	2	28.70	28.90	1	6,523	0.02%
2021/12/27	0	0.00	2	29.20	29.35	-2	6,491	-0.03%
2021/12/24	1	29.00	0	0.00	29.00	1	6,591	0.02%
2021/12/23	2.2	28.95	2	29.05	29.00	0.2	6,861	0.00%
2021/12/22	4	29.45	1	29.15	29.20	3	6,908	0.04%
2021/12/21	2.1	29.78	1	30.05	30.10	1.1	6,838	0.02%
2021/12/20	24.1	30.23	16	30.33	30.20	8.1	6,733	0.12%
2021/12/17	8	29.46	31	29.21	29.60	-23	6,369	-0.36%
2021/12/16	0	0.00	21.1	28.04	28.10	-21.1	5,785	-0.37%
2021/12/14	3	27.20	0	0.00	27.05	3	5,636	0.05%
2021/12/13	0	0.00	3	27.50	27.25	-3	5,607	-0.05%
2021/12/10	1	27.40	0	0.00	27.35	1	5,614	0.02%
2021/12/09	3	27.77	0	0.00	27.55	3	5,610	0.05%
2021/12/08	0	0.00	3	27.60	27.50	-3	5,592	-0.05%
2021/12/07	0	0.00	20	27.30	27.55	-20	5,579	-0.36%
2021/12/01	0	0.00	0.2	26.60	26.75	-0.2	5,535	0.00%
2021/11/29	0	0.00	10	26.65	26.65	-10	5,512	-0.18%
2021/11/23	1	27.10	5	27.17	27.20	-4	5,415	-0.07%
2021/11/22	0	0.00	5	27.00	27.15	-5	5,351	-0.09%
2021/11/19	1	27.50	0	0.00	27.55	1	5,286	0.02%
2021/11/17	1	27.65	4	27.75	27.50	-3	5,192	-0.06%
2021/11/16	6	27.92	0.1	27.80	27.90	5.9	5,120	0.11%
2021/11/15	1	27.55	20	28.15	28.15	-19	4,982	-0.38%
2021/11/12	0	0.00	11	27.63	27.85	-11	4,872	-0.23%
2021/11/11	43.3	27.46	11	27.41	26.85	32.3	4,670	0.69%
2021/11/10	0	0.00	21	27.50	27.50	-21	4,071	-0.52%
2021/11/09	0	0.00	2	24.90	25.00	-2	3,784	-0.05%
2021/11/05	0	0.00	87.7	24.72	24.70	-87.7	3,776	-2.32%
2021/11/04	1	24.90	0	0.00	24.80	1	3,782	0.03%
2021/11/03	20	24.83	0	0.00	24.95	20	3,811	0.52%
2021/11/02	13.1	25.37	0	0.00	24.85	13.1	3,829	0.34%
2021/11/01	1	25.65	0	0.00	25.70	1	3,792	0.03%
2021/10/29	0	0.00	26	25.52	25.70	-26	3,727	-0.70%
2021/10/28	0	0.00	6	25.22	25.00	-6	3,658	-0.16%
2021/10/26	4	24.39	0	0.00	24.65	4	3,595	0.11%
2021/10/18	1	24.50	0	0.00	24.70	1	3,803	0.03%
2021/10/13	25	24.46	0	0.00	24.35	25	3,934	0.64%
2021/10/12	0	0.00	1	24.30	24.30	-1	3,954	-0.03%
2021/10/08	1	24.35	0	0.00	24.40	1	3,951	0.03%
2021/10/07	0	0.00	2	24.20	24.30	-2	3,924	-0.05%
2021/10/06	0	0.00	1	23.80	23.90	-1	3,910	-0.03%
2021/10/04	0	0.00	1	23.45	23.55	-1	3,821	-0.03%
2021/10/01	2	23.95	2	24.30	23.60	0	3,803	0.00%
2021/09/30	0	0.00	1	24.80	24.50	-1	3,681	-0.03%
2021/09/27	0	0.00	1	23.50	23.60	-1	3,301	-0.03%
2021/09/24	12	23.15	11	23.73	22.95	1	3,294	0.03%
2021/09/15	10	22.60	0	0.00	22.70	10	3,404	0.29%
2021/09/13	0	0.00	10	23.05	22.95	-10	3,463	-0.29%
2021/08/25	0	0.00	1	22.35	22.35	-1	3,691	-0.03%
2021/08/24	1	22.20	0	0.00	22.25	1	3,715	0.03%
2021/08/13	1	22.15	0	0.00	22.15	1	4,031	0.02%
2021/08/12	0	0.00	2	22.45	22.45	-2	4,035	-0.05%
2021/08/10	6	22.34	0	0.00	22.30	6	4,113	0.15%
2021/08/09	2	22.58	0	0.00	22.45	2	4,250	0.05%
2021/08/06	1	22.45	0	0.00	22.45	1	4,286	0.02%
2021/08/03	0	0.00	2	22.68	23.10	-2	4,682	-0.04%
2021/08/02	0	0.00	2	22.38	22.50	-2	4,662	-0.04%
2021/07/29	3	22.80	0	0.00	22.90	3	4,729	0.06%
2021/07/26	1	23.65	0	0.00	23.60	1	5,097	0.02%
2021/07/22	0	0.00	1.1	25.45	25.50	-1.1	5,068	-0.02%
2021/07/19	3	25.52	3	25.40	25.50	0	5,214	0.00%
2021/07/16	0	0.00	1	25.10	25.10	-1	5,547	-0.02%
2021/07/13	2	24.55	0	0.00	24.40	2	6,122	0.03%
2021/07/12	10	24.84	0	0.00	24.85	10	6,186	0.16%
2021/07/09	0	0.00	1	25.25	25.05	-1	6,362	-0.02%
2021/07/08	0	0.00	1	25.10	25.20	-1	6,594	-0.02%
2021/07/07	0	0.00	1	24.90	24.85	-1	6,691	-0.01%
2021/07/06	1	25.10	0	0.00	24.80	1	6,785	0.01%
2021/07/05	0	0.00	1	25.10	25.00	-1	6,803	-0.01%
2021/07/02	1	24.60	1	25.00	24.65	0	6,877	0.00%
2021/07/01	2	24.85	5	25.30	24.70	-3	6,919	-0.04%
2021/06/30	6	25.29	1	24.90	25.35	5	6,939	0.07%
2021/06/29	0	0.00	4	24.45	24.45	-4	6,799	-0.06%
2021/06/25	0	0.00	3	24.50	24.35	-3	6,872	-0.04%
2021/06/24	0	0.00	1	24.70	24.50	-1	6,914	-0.01%
2021/06/23	0	0.00	7	24.50	24.65	-7	6,964	-0.10%
2021/06/22	1	24.10	1	24.50	24.20	0	6,981	0.00%
2021/06/21	1	24.15	0	0.00	24.10	1	7,015	0.01%
2021/06/18	1	24.65	0	0.00	24.70	1	7,101	0.01%
2021/06/16	1	24.70	0	0.00	24.65	1	7,310	0.01%
2021/06/15	1	24.55	5	24.59	24.55	-4	7,465	-0.05%
2021/06/11	2	25.00	0	0.00	24.90	2	7,631	0.03%
2021/06/09	0	0.00	2	25.55	25.20	-2	7,735	-0.03%
2021/06/08	4	25.55	0	0.00	25.35	4	7,753	0.05%
2021/06/07	0	0.00	2	25.40	25.10	-2	7,759	-0.03%
2021/06/04	12	25.43	0	0.00	25.25	12	7,794	0.15%
2021/06/03	0	0.00	0	25.55	25.55	0	7,830	0.00%
2021/06/02	0	0.00	5	25.40	25.40	-5	7,908	-0.06%
2021/06/01	4	25.36	5	25.25	25.30	-1	7,917	-0.01%
2021/05/28	10	25.40	0	0.00	25.10	10	8,119	0.12%
2021/05/27	0	0.00	25	25.20	25.00	-25	8,166	-0.31%
2021/05/26	29	25.75	2	25.45	25.45	27	8,224	0.33%
2021/05/25	3	24.33	8	24.74	25.00	-5	8,171	-0.06%
2021/05/24	7	24.11	0	0.00	24.05	7	8,156	0.09%
2021/05/19	3	22.70	2	22.95	22.95	1	8,333	0.01%
2021/05/18	2	22.85	0	0.00	22.90	2	8,377	0.02%
2021/05/17	3	21.20	1	20.90	20.90	2	8,412	0.02%
2021/05/14	0.2	23.00	0	0.00	23.10	0.2	8,383	0.00%
2021/05/13	5	22.10	1	23.00	23.05	4	8,312	0.05%
2021/05/12	3	23.87	11	23.71	23.75	-8	8,197	-0.10%
2021/05/10	6	27.31	10	27.22	27.25	-4	7,926	-0.05%
2021/05/07	2	26.93	6	26.95	27.10	-4	7,942	-0.05%
2021/05/06	1	27.70	1	27.20	27.20	0	7,918	0.00%
2021/05/05	1	27.10	1	27.65	27.75	0	7,843	0.00%
2021/05/04	5	27.35	10	25.80	25.90	-5	7,712	-0.06%
2021/04/29	3	28.87	3	28.85	28.55	0	7,462	0.00%
2021/04/28	1	28.70	2	28.80	28.55	-1	7,385	-0.01%
2021/04/27	9	28.29	19	28.29	28.80	-10	7,415	-0.13%
2021/04/26	3	28.50	0	0.00	28.45	3	7,347	0.04%
2021/04/23	7	28.48	17	28.35	28.50	-10	7,331	-0.14%
2021/04/22	42	29.52	45	29.45	28.35	-3	7,311	-0.04%
2021/04/21	3	28.60	10	28.38	28.60	-7	6,907	-0.10%
2021/04/20	35	28.76	1	28.30	28.45	34	6,811	0.50%
2021/04/19	29	28.67	49.6	28.84	29.35	-20.6	6,638	-0.31%
2021/04/16	2	27.50	0	0.00	27.65	2	6,350	0.03%
2021/04/15	32	27.72	22	28.01	27.60	10	6,293	0.16%
2021/04/14	3	27.88	8.9	27.51	28.10	-5.9	6,125	-0.10%
2021/04/13	2	27.75	22	27.62	26.80	-20	5,942	-0.34%
2021/04/12	1	27.30	7	27.18	27.25	-6	5,845	-0.10%
2021/04/09	12	26.88	0	0.00	26.90	12	5,801	0.21%
2021/04/08	9	26.96	20.3	26.78	27.05	-11.3	5,829	-0.19%
2021/04/07	11	26.14	0	0.00	26.35	11	5,824	0.19%
2021/04/06	11	26.45	1	26.50	26.35	10	5,799	0.17%
2021/04/01	2	26.90	10	26.80	26.80	-8	5,739	-0.14%
2021/03/30	12	26.96	0	0.00	26.75	12	5,686	0.21%
2021/03/29	3	26.60	0	0.00	26.50	3	5,649	0.05%
2021/03/26	1	26.55	0	0.00	26.35	1	5,630	0.02%
2021/03/25	2	26.68	2	26.90	26.55	0	5,609	0.00%
2021/03/24	5	27.28	4	27.25	26.90	1	5,582	0.02%
2021/03/23	13	27.35	0	0.00	27.60	13	5,543	0.23%
2021/03/22	6	26.93	7	27.39	27.40	-1	5,485	-0.02%
2021/03/19	7	26.54	7	26.89	27.05	0	5,397	0.00%
2021/03/18	19	26.81	22.1	26.87	26.85	-3.1	5,339	-0.06%
2021/03/17	1	26.60	27	26.40	26.60	-26	5,289	-0.49%
2021/03/16	9	25.59	12	25.59	25.65	-3	5,183	-0.06%
2021/03/15	2	25.15	20	24.98	25.05	-18	5,229	-0.34%
2021/03/12	7	24.79	4	24.90	24.75	3	5,285	0.06%
2021/03/11	2	25.05	0	0.00	24.95	2	5,370	0.04%
2021/03/10	0	0.00	12	24.85	24.90	-12	5,527	-0.22%
2021/03/09	0	0.00	10	25.40	25.25	-10	5,733	-0.17%
2021/03/04	5	25.20	1	25.35	25.10	4	5,717	0.07%
2021/03/03	8	25.25	31.7	25.25	25.35	-23.7	5,635	-0.42%
2021/03/02	2.4	24.68	4.3	24.80	24.25	-1.9	5,493	-0.03%
2021/02/26	0.1	24.30	0	0.00	24.60	0.1	5,463	0.00%
2021/02/25	1.5	24.68	0	0.00	24.70	1.5	5,460	0.03%
2021/02/24	29	24.78	10	24.95	24.55	19	5,530	0.34%
2021/02/23	0	0.00	0.5	24.58	24.70	-0.5	5,584	-0.01%
2021/02/22	4.5	23.81	12.6	23.78	24.20	-8.1	5,643	-0.14%
2021/02/19	38.6	23.02	34	23.32	23.25	4.6	5,656	0.08%
2021/02/18	7	23.04	22	22.86	23.30	-15	5,645	-0.27%
2021/02/17	9	22.56	1	22.30	22.55	8	5,631	0.14%
2021/02/05	13	22.35	4	22.40	22.45	9	5,582	0.16%
2021/02/04	1	21.60	0	0.00	21.75	1	5,561	0.02%
2021/02/03	3	21.95	0	0.00	21.90	3	5,624	0.05%
2021/02/02	0	0.00	24	22.15	22.15	-24	5,923	-0.41%
2021/02/01	4	20.73	6	20.90	21.15	-2	6,083	-0.03%
2021/01/29	10	21.15	127	21.26	20.90	-117	6,110	-1.91%	大賣/鉅額交易
2021/01/28	4	21.43	3	21.65	21.35	1	6,116	0.02%
2021/01/25	4.4	21.72	20	22.06	22.25	-15.6	6,321	-0.25%
2021/01/22	10	21.45	7	21.51	21.55	3	6,373	0.05%
2021/01/21	42	21.91	5	21.89	21.80	37	6,433	0.58%
2021/01/20	15	22.17	0	0.00	21.60	15	6,791	0.22%
2021/01/19	10	22.83	0	0.00	22.65	10	6,783	0.15%
2021/01/18	2	22.60	3	22.77	23.05	-1	6,868	-0.01%
2021/01/15	6	22.96	0	0.00	22.25	6	6,909	0.09%
2021/01/13	5	23.57	2	23.55	23.55	3	7,068	0.04%
2021/01/12	0	0.00	1	23.60	23.60	-1	7,374	-0.01%
2021/01/11	0.3	24.05	0	0.00	24.10	0.3	7,660	0.00%
2021/01/08	0	0.00	0.1	24.55	24.55	-0.1	7,851	0.00%
2021/01/05	0	0.00	1	24.55	24.45	-1	8,002	-0.01%
2021/01/04	3	24.93	2	24.70	24.70	1	8,110	0.01%
2020/12/31	5	24.55	8.8	24.73	25.00	-3.8	8,226	-0.05%
2020/12/30	6	24.72	0	24.70	24.80	6	8,398	0.07%
2020/12/29	4	24.46	0	0.00	24.55	4	8,443	0.05%
2020/12/22	1	24.00	0	0.00	24.00	1	9,079	0.01%
2020/12/21	1	24.20	4	24.25	24.65	-3	9,300	-0.03%
2020/12/15	10	24.10	0	0.00	23.95	10	10,690	0.09%
2020/12/14	0	0.00	16	23.90	24.10	-16	10,971	-0.15%
2020/12/11	0.1	24.20	0	0.00	24.30	0.1	11,362	0.00%
2020/12/09	5	24.15	0	0.00	24.40	5	11,951	0.04%
2020/12/08	45	25.11	3	24.82	24.90	42	12,012	0.35%
2020/12/07	14	25.00	0	0.00	25.40	14	12,261	0.11%
2020/12/04	21	24.88	8	24.80	24.80	13	12,522	0.10%
2020/12/03	16	25.11	2	25.58	25.05	14	12,568	0.11%
2020/12/02	13	26.25	1	26.15	26.25	12	12,499	0.10%
2020/12/01	0	0.00	0.1	26.75	26.90	-0.1	12,555	0.00%
2020/11/30	65	27.15	1	27.30	27.05	64	12,767	0.50%
2020/11/27	0	0.00	1	26.60	26.65	-1	13,119	-0.01%
2020/11/23	0	0.00	1	26.75	27.10	-1	14,594	-0.01%
2020/11/20	4	26.50	15	26.22	26.25	-11	14,751	-0.07%
2020/11/19	18.4	26.82	1	27.30	26.50	17.4	15,180	0.11%
2020/11/18	2	27.68	0	0.00	27.50	2	15,443	0.01%
2020/11/17	1	28.10	0	0.00	28.15	1	15,629	0.01%
2020/11/16	1	27.95	1	28.15	28.45	0	16,355	0.00%
2020/11/13	2	28.08	4.2	28.40	28.30	-2.2	16,391	-0.01%
2020/11/12	1	28.20	0	0.00	27.75	1	16,410	0.01%
2020/11/11	3	28.37	3.4	28.46	28.55	-0.4	16,363	0.00%
2020/11/10	5	28.59	8	28.90	28.30	-3	16,389	-0.02%
2020/11/09	1	28.05	9.3	27.99	28.00	-8.3	16,128	-0.05%
2020/11/06	1	26.75	0	0.00	26.75	1	15,991	0.01%
2020/11/05	1	26.85	5	26.50	26.40	-4	16,039	-0.02%
2020/11/02	1	26.10	1	26.15	26.15	0	16,141	0.00%
2020/10/30	0	0.00	13	26.66	26.20	-13	16,296	-0.08%
2020/10/29	10	26.06	11	25.50	26.25	-1	16,284	-0.01%
2020/10/28	16	26.70	25	26.54	26.05	-9	16,335	-0.06%
2020/10/27	1	25.35	0	0.00	25.35	1	16,284	0.01%
2020/10/26	0.4	25.85	31	25.80	25.85	-30.6	16,287	-0.19%
2020/10/23	9	25.83	3.9	25.58	25.80	5.1	16,367	0.03%
2020/10/22	4	25.49	6	25.78	25.90	-2	16,452	-0.01%
2020/10/21	30	25.30	0	0.00	25.30	30	16,563	0.18%
2020/10/20	17.1	25.60	26.1	25.07	25.20	-8.9	16,809	-0.05%
2020/10/19	34.1	24.01	6	24.54	23.80	28.1	16,856	0.17%
2020/10/16	10.2	26.54	1	25.95	25.95	9.2	17,312	0.05%
2020/10/06	1	22.80	10.1	22.90	22.85	-9.1	17,231	-0.05%
2020/10/05	1	22.95	2	23.08	23.30	-1	17,214	-0.01%
2020/09/30	1	23.75	1	23.45	23.45	0	17,252	0.00%
2020/09/29	3	23.85	2	23.83	23.70	1	17,522	0.01%
2020/09/28	0	0.00	2	23.60	23.60	-2	17,644	-0.01%
2020/09/25	3	24.15	12	23.28	23.00	-9	17,685	-0.05%
2020/09/24	0	0.00	10	23.65	23.65	-10	17,878	-0.06%
2020/09/23	9	24.20	14	24.09	23.90	-5	17,957	-0.03%
2020/09/22	1	24.20	37	24.42	24.50	-36	17,864	-0.20%
2020/09/21	2	24.15	2	24.15	24.15	0	17,842	0.00%
2020/09/18	1	24.05	10.1	24.05	24.10	-9.1	17,970	-0.05%
2020/09/17	0	0.00	12	23.85	23.75	-12	17,881	-0.07%
2020/09/16	2	23.60	4	23.84	23.85	-2	17,926	-0.01%
2020/09/15	11	23.13	19	23.25	24.05	-8	17,925	-0.04%
2020/09/14	5	23.78	6.1	23.85	23.75	-1.1	17,371	-0.01%
2020/09/11	17	24.17	26	24.43	23.90	-9	17,187	-0.05%
2020/09/10	14	23.92	6.8	24.17	23.95	7.2	16,780	0.04%
2020/09/09	12	24.43	18	24.46	24.50	-6	16,532	-0.04%
2020/09/08	7	23.36	78.6	24.07	24.80	-71.6	16,267	-0.44%
2020/09/07	87	24.18	62	23.88	23.95	25	15,902	0.16%
2020/09/04	2	22.20	11	22.33	22.60	-9	15,489	-0.06%
2020/09/03	11	22.03	7	22.12	22.20	4	15,321	0.03%
2020/09/02	4	21.85	44	21.61	21.80	-40	15,273	-0.26%
2020/09/01	37	21.26	6	21.25	21.25	31	15,019	0.21%
2020/08/31	4	21.00	12	21.44	21.65	-8	14,683	-0.05%
2020/08/28	8	21.07	2	21.15	21.00	6	14,607	0.04%
2020/08/27	12	21.26	20	21.25	21.20	-8	14,438	-0.06%
2020/08/26	8	21.16	2	21.48	21.50	6	14,294	0.04%
2020/08/25	9	21.40	17	21.59	21.40	-8	14,099	-0.06%
2020/08/24	26	21.19	47	20.90	21.00	-21	13,766	-0.15%
2020/08/21	13	20.17	24	20.31	20.10	-11	13,275	-0.08%
2020/08/20	19	19.54	74	19.55	19.55	-55	13,202	-0.42%
2020/08/19	49	20.44	47	20.75	20.10	2	12,890	0.02%
2020/08/18	18	19.97	2	19.80	20.30	16	12,647	0.13%
2020/08/17	11	20.07	34	20.09	20.10	-23	12,426	-0.19%
2020/08/14	5	18.66	59	18.88	19.10	-54	11,894	-0.45%
2020/08/13	42	17.96	38	18.22	18.10	4	11,493	0.03%
2020/08/12	16	17.75	32.2	17.76	18.15	-16.2	11,350	-0.14%
2020/08/11	10	16.50	0	0.00	16.50	10	10,722	0.09%
2020/08/10	6	16.30	1	16.25	16.25	5	10,688	0.05%
2020/08/07	15	16.20	0.2	16.10	16.15	14.8	10,684	0.14%
2020/08/06	0	0.00	1	16.30	16.25	-1	10,673	-0.01%
2020/08/05	6	16.53	0	0.00	16.45	6	10,676	0.06%
2020/08/04	1	16.70	1	16.60	16.60	0	10,987	0.00%
2020/07/31	16	16.89	6	16.73	16.75	10	11,663	0.09%
2020/07/30	2	17.10	2	17.05	17.15	0	11,762	0.00%
2020/07/29	1	17.05	1	17.30	17.25	0	11,940	0.00%
2020/07/28	5	16.30	9	16.70	16.15	-4	11,949	-0.03%
2020/07/27	10	17.13	5	17.30	17.10	5	11,970	0.04%
2020/07/24	6	17.33	3	17.30	17.10	3	12,353	0.02%
2020/07/23	4	17.91	1	17.60	17.50	3	12,567	0.02%
2020/07/22	1	17.60	0	0.00	17.70	1	12,316	0.01%
2020/07/20	8	17.53	19	17.62	17.45	-11	12,185	-0.09%
2020/07/17	11	17.97	7.1	17.77	17.60	3.9	12,029	0.03%
2020/07/16	28	18.32	24	18.25	18.25	4	11,776	0.03%
2020/07/15	20	18.18	7	18.31	18.00	13	11,463	0.11%
2020/07/14	26	18.14	38.5	18.28	17.95	-12.5	11,294	-0.11%
2020/07/13	16	17.09	23	17.27	17.15	-7	10,618	-0.07%
2020/07/10	3	16.70	3.2	16.45	16.45	-0.2	10,597	0.00%
2020/07/09	8	16.91	10.1	17.04	16.95	-2.1	10,601	-0.02%
2020/07/08	61	16.93	32.1	17.14	16.95	28.9	10,515	0.27%
2020/07/07	0	0.00	10	16.10	16.15	-10	10,427	-0.10%
2020/07/06	15	16.63	12.4	16.80	16.65	2.6	10,304	0.03%
2020/07/03	9	16.15	33.2	16.34	16.50	-24.2	10,163	-0.24%
2020/07/02	7	15.39	12	15.66	15.80	-5	9,814	-0.05%
2020/06/30	8	15.21	2	15.10	15.10	6	9,573	0.06%
2020/06/29	1	15.00	21	15.01	15.10	-20	9,406	-0.21%
2020/06/24	2	14.45	0	0.00	14.40	2	9,224	0.02%
2020/06/23	7	14.79	3.1	14.60	14.60	3.9	9,336	0.04%
2020/06/22	2	14.55	63	14.71	14.45	-61	9,254	-0.66%
2020/06/19	1	14.00	1	14.05	14.05	0	9,093	0.00%
2020/06/18	0	0.00	2	14.10	14.05	-2	9,131	-0.02%
2020/06/17	0	0.00	1	14.00	14.00	-1	9,091	-0.01%
2020/06/16	0	0.00	4	14.00	14.00	-4	9,220	-0.04%
2020/06/12	3	13.77	3	13.95	13.90	0	9,693	0.00%
2020/06/11	0	0.00	2	14.70	14.05	-2	9,807	-0.02%
2020/06/10	2	14.50	2	14.50	14.55	0	9,790	0.00%
2020/06/09	3	14.70	30	14.54	14.50	-27	10,050	-0.27%
2020/06/08	8	14.41	8	14.40	14.30	0	10,122	0.00%
2020/06/05	5	14.20	0	0.00	14.20	5	10,049	0.05%
2020/06/04	10	14.35	1	14.35	14.25	9	10,142	0.09%
2020/06/03	0	0.00	2	14.28	14.25	-2	10,064	-0.02%
2020/06/02	0	0.00	2	14.15	14.15	-2	10,069	-0.02%
2020/05/29	1	14.25	10	14.35	13.95	-9	10,049	-0.09%
2020/05/28	20	14.45	0	0.00	14.10	20	10,005	0.20%
2020/05/27	2	14.55	3	14.72	14.60	-1	10,005	-0.01%
2020/05/26	0	0.00	1	14.25	14.30	-1	9,804	-0.01%
2020/05/25	4	13.93	2	14.00	13.90	2	9,762	0.02%
2020/05/21	5	14.35	0	0.00	14.15	5	9,933	0.05%
2020/05/19	0	0.00	2	14.30	14.25	-2	9,884	-0.02%
2020/05/18	1	14.00	30	14.10	14.05	-29	9,750	-0.30%
2020/05/15	0	0.00	0.5	13.75	13.80	-0.5	9,650	0.00%
2020/05/14	0	0.00	1	13.80	13.65	-1	9,632	-0.01%
2020/05/13	10	13.90	5	13.85	13.95	5	9,619	0.05%
2020/05/12	0	0.00	2	14.03	13.90	-2	9,653	-0.02%
2020/05/11	23	13.92	0	0.00	13.85	23	9,602	0.24%
2020/05/08	0	0.00	11	14.11	14.05	-11	9,376	-0.12%
2020/05/07	8	14.22	5.6	13.93	13.85	2.4	9,221	0.03%
2020/05/06	2	14.05	20	13.95	13.85	-18	8,778	-0.21%
2020/05/05	7	14.07	104	14.01	14.15	-97	8,751	-1.11%	大賣/
2020/05/04	2	13.85	32	13.77	13.80	-30	8,855	-0.34%
2020/04/30	6	13.80	13	13.65	13.80	-7	8,823	-0.08%
2020/04/29	22	13.50	14	13.73	13.75	8	8,899	0.09%
2020/04/28	7	12.89	18	12.85	13.00	-11	8,839	-0.12%
2020/04/27	0	0.00	31	12.24	12.20	-31	9,086	-0.34%
2020/04/24	33	12.11	0	0.00	11.90	33	9,515	0.35%
2020/04/23	0	0.00	1	11.90	11.85	-1	10,384	-0.01%
2020/04/22	1	11.45	2	11.65	11.65	-1	11,438	-0.01%
2020/04/21	32	11.40	2	11.90	11.35	30	11,822	0.25%
2020/04/17	7	12.24	3	12.30	12.05	4	11,968	0.03%
2020/04/16	2	12.55	4	12.55	12.40	-2	11,821	-0.02%
2020/04/15	2	12.25	6	12.35	12.45	-4	11,726	-0.03%
2020/04/14	4	12.05	0	0.00	12.05	4	11,633	0.03%
2020/04/13	2	12.30	0	0.00	12.10	2	11,597	0.02%
2020/04/10	5	12.19	25	12.37	12.35	-20	11,623	-0.17%
2020/04/09	0	0.00	4	11.78	11.70	-4	11,512	-0.03%
2020/04/08	5	11.25	4	11.48	11.50	1	11,651	0.01%
2020/04/07	0	0.00	3	11.05	11.00	-3	11,742	-0.03%
2020/04/06	4	10.88	0	0.00	10.95	4	12,074	0.03%
2020/04/01	2	10.95	1.1	10.96	11.00	0.9	12,112	0.01%
2020/03/31	7	11.08	12	11.03	11.05	-5	12,192	-0.04%
2020/03/30	0	0.00	16	10.75	10.90	-16	12,232	-0.13%
2020/03/27	8	11.13	8	10.90	10.85	0	12,546	0.00%
2020/03/26	1	10.55	0	0.00	10.70	1	12,493	0.01%
2020/03/25	6	10.60	10	10.75	10.75	-4	12,504	-0.03%
2020/03/24	0	0.00	18	10.20	10.20	-18	12,550	-0.14%
2020/03/23	2	9.80	2	10.00	9.94	0	12,546	0.00%
2020/03/20	2	10.05	5	10.11	10.15	-3	12,611	-0.02%
2020/03/19	15	9.70	0	0.00	9.67	15	12,638	0.12%
2020/03/18	15	10.15	1	10.45	10.10	14	12,521	0.11%
2020/03/17	1	10.35	2	10.10	9.91	-1	12,333	-0.01%
2020/03/16	65	10.35	0	0.00	10.25	65	12,509	0.52%
2020/03/13	15	10.27	18	10.04	10.85	-3	12,421	-0.02%
2020/03/12	26	11.22	12	11.42	11.05	14	12,218	0.11%
2020/03/10	11	12.07	1	12.10	12.45	10	12,774	0.08%
2020/03/09	12	12.68	2	12.65	12.55	10	12,701	0.08%
2020/03/06	1	13.10	0	0.00	13.10	1	12,663	0.01%
2020/03/05	0	0.00	30	13.35	13.30	-30	12,792	-0.23%
2020/03/04	19	13.21	1	13.20	13.10	18	12,891	0.14%
2020/03/02	3	12.80	0	0.00	13.10	3	13,120	0.02%
2020/02/27	10	13.00	5	13.25	12.95	5	13,128	0.04%
2020/02/26	10	13.35	0	0.00	13.25	10	13,125	0.08%
2020/02/25	31	13.48	0	0.00	13.45	31	13,291	0.23%
2020/02/24	20	13.55	0	0.00	13.45	20	13,280	0.15%
2020/02/21	30	13.80	0	0.00	13.80	30	13,272	0.23%
2020/02/20	0	0.00	2	14.15	14.00	-2	13,313	-0.02%
2020/02/18	2	13.90	2	13.85	13.90	0	13,657	0.00%
2020/02/17	0	0.00	32	14.00	13.95	-32	14,172	-0.23%
2020/02/14	2	14.20	1	14.05	14.10	1	14,389	0.01%
2020/02/13	2	14.05	5	14.25	14.05	-3	14,627	-0.02%
2020/02/12	5	14.15	2	14.10	14.15	3	14,922	0.02%
2020/02/11	11	14.29	0	0.00	14.10	11	15,250	0.07%
2020/02/10	5	13.95	0	0.00	14.00	5	15,604	0.03%
2020/02/07	1	14.10	11	14.42	14.15	-10	16,106	-0.06%
2020/02/06	2	14.45	6	14.41	14.60	-4	17,501	-0.02%
2020/02/05	2	14.15	4	14.35	14.40	-2	18,212	-0.01%
2020/02/04	25	13.99	1	14.15	14.05	24	18,046	0.13%
2020/02/03	17	13.97	3	13.90	13.95	14	18,065	0.08%
2020/01/31	15	14.66	15	14.69	14.70	0	17,834	0.00%
2020/01/30	15	14.44	21	14.68	14.35	-6	17,556	-0.03%
2020/01/20	6	15.78	14.2	15.88	15.90	-8.2	17,049	-0.05%
2020/01/17	30	15.41	64	15.53	15.70	-34	16,570	-0.21%
2020/01/16	35	15.43	98	15.42	14.85	-63	15,752	-0.40%
2020/01/15	2	14.50	65	14.54	14.60	-63	14,861	-0.42%
2020/01/14	1	14.25	67	14.21	14.20	-66	14,668	-0.45%
2020/01/13	0	0.00	3	13.77	13.80	-3	14,752	-0.02%
2020/01/10	1	13.80	4	13.81	13.70	-3	15,972	-0.02%
2020/01/09	1	13.55	2	13.55	13.60	-1	18,082	-0.01%
2020/01/08	25	13.66	1	13.65	13.60	24	19,266	0.12%
2020/01/07	6	13.80	20	13.70	13.75	-14	20,302	-0.07%
2020/01/06	5	13.80	0	0.00	13.70	5	21,431	0.02%
2020/01/03	3	14.00	0	0.00	13.80	3	22,241	0.01%
2020/01/02	18	14.03	3	14.35	14.00	15	22,262	0.07%
2019/12/31	3	14.52	11	14.55	14.40	-8	22,215	-0.04%
2019/12/30	14	14.49	33	14.51	14.55	-19	22,179	-0.09%
2019/12/27	0	0.00	13	14.10	14.15	-13	21,801	-0.06%
2019/12/26	0	0.00	6	14.01	13.90	-6	21,696	-0.03%
2019/12/25	14	13.92	2.4	13.90	13.90	11.6	21,613	0.05%
2019/12/24	13	14.13	14	14.26	14.05	-1	21,577	0.00%
2019/12/23	6	13.88	7	14.00	13.85	-1	21,276	0.00%
2019/12/20	10	13.88	10	13.85	13.75	0	21,285	0.00%
2019/12/19	18	13.95	28	14.13	14.05	-10	21,323	-0.05%
2019/12/18	10	13.98	8	14.01	13.90	2	21,730	0.01%
2019/12/17	0	0.00	59	14.15	14.10	-59	21,845	-0.27%
2019/12/16	6	13.64	15	13.97	14.05	-9	21,733	-0.04%
2019/12/13	83	13.67	6	13.87	13.60	77	21,576	0.36%
2019/12/12	11	14.00	1	13.85	13.85	10	21,469	0.05%
2019/12/11	8	14.49	12	14.49	14.10	-4	21,442	-0.02%
2019/12/10	2	14.10	7	14.10	14.20	-5	21,077	-0.02%
2019/12/09	2	14.05	1	14.00	13.95	1	21,044	0.00%
2019/12/06	37	14.28	3	14.20	14.05	34	21,014	0.16%
2019/12/05	3	14.07	60	14.24	14.40	-57	20,739	-0.27%
2019/12/04	13	13.47	5	13.38	13.50	8	20,235	0.04%
2019/12/03	7	13.39	4	13.35	13.35	3	20,175	0.01%
2019/12/02	11	13.49	3	13.37	13.35	8	20,133	0.04%
2019/11/29	1	13.55	1	13.50	13.60	0	19,971	0.00%
2019/11/28	12	13.52	3	13.65	13.55	9	19,869	0.05%
2019/11/27	5	13.60	5	13.55	13.60	0	19,634	0.00%
2019/11/26	19	13.71	2	13.68	13.50	17	19,571	0.09%
2019/11/25	5	13.65	18	13.51	13.75	-13	19,443	-0.07%
2019/11/22	13	13.58	0	0.00	13.50	13	19,327	0.07%
2019/11/21	16	13.75	54	13.78	13.75	-38	19,105	-0.20%
2019/11/20	32	14.22	12	14.18	13.95	20	19,027	0.11%
2019/11/19	21	14.07	20	14.12	14.15	1	18,832	0.01%
2019/11/18	35	14.04	50	14.07	14.00	-15	18,742	-0.08%
2019/11/15	4	13.85	15	14.03	13.85	-11	18,593	-0.06%
2019/11/14	129	14.32	58	14.38	14.10	71	18,360	0.39%	大買/
2019/11/13	44	13.90	34	14.06	14.00	10	17,812	0.06%
2019/11/12	32	13.67	1	13.85	13.85	31	17,569	0.18%
2019/11/11	19	13.59	64	13.47	13.95	-45	17,290	-0.26%
2019/11/08	52	14.08	17	14.08	14.00	35	16,910	0.21%
2019/11/07	61	14.62	4	14.70	14.60	57	16,541	0.34%
2019/11/06	18	14.57	10	14.53	14.50	8	16,043	0.05%
2019/11/05	68	15.59	46.3	15.60	15.20	21.7	15,456	0.14%
2019/11/04	27	15.06	60.2	15.26	15.30	-33.2	13,922	-0.24%
2019/11/01	32	13.95	4	13.91	13.95	28	13,072	0.21%
2019/10/31	2	13.68	0	0.00	13.75	2	12,931	0.02%
2019/10/30	2	13.30	0	0.00	13.30	2	12,767	0.02%
2019/10/29	2	13.25	36	13.20	13.20	-34	12,713	-0.27%
2019/10/28	0	0.00	2	13.35	13.45	-2	12,620	-0.02%
2019/10/25	0	0.00	29	13.30	13.30	-29	12,519	-0.23%
2019/10/24	1	13.20	8	13.32	13.40	-7	12,471	-0.06%
2019/10/23	9	13.02	4	13.25	13.00	5	12,368	0.04%
2019/10/22	12	13.73	2	13.60	13.35	10	12,158	0.08%
2019/10/21	22	14.20	31	13.97	13.95	-9	11,975	-0.08%
2019/10/18	47	13.31	27	13.61	13.65	20	11,758	0.17%
2019/10/17	64	13.28	54	13.46	13.10	10	10,515	0.10%
2019/10/16	25	12.82	59	12.76	13.00	-34	8,378	-0.41%
2019/10/15	33	12.13	21	11.90	12.15	12	7,187	0.17%
2019/10/14	16	11.23	63.5	11.29	11.70	-47.5	6,130	-0.77%
2019/10/09	54	10.30	58	10.28	10.65	-4	4,929	-0.08%
2019/10/08	0	0.00	65	9.69	9.72	-65	4,042	-1.61%
2019/10/07	31	9.60	79	9.61	9.58	-48	3,899	-1.23%
2019/10/04	8	9.33	3	9.48	9.46	5	3,737	0.13%
2019/10/03	10	9.12	40	9.12	9.27	-30	3,594	-0.83%
2019/10/02	15	9.10	9	9.12	9.15	6	3,547	0.17%
2019/10/01	1	9.10	0	0.00	9.13	1	3,551	0.03%
2019/09/27	20	9.20	100	9.28	9.07	-80	3,599	-2.22%
2019/09/25	27	9.28	10	9.27	9.25	17	3,519	0.48%
2019/09/24	5	9.42	5	9.49	9.43	0	3,554	0.00%
2019/09/23	106	9.60	47	9.58	9.57	59	3,451	1.71%	大買/
2019/09/20	0	0.00	81	9.30	9.30	-81	2,899	-2.79%
2019/09/19	10	8.47	0	0.00	8.46	10	2,729	0.37%
2019/09/17	55	8.50	0	0.00	8.45	55	2,751	2.00%
2019/09/16	5	8.52	12	8.53	8.57	-7	2,796	-0.25%
2019/09/12	0	0.00	3	8.41	8.41	-3	2,736	-0.11%
2019/09/11	35	8.40	5	8.39	8.39	30	2,752	1.09%
2019/09/10	5	8.40	70	8.31	8.44	-65	2,736	-2.38%
2019/09/04	0	0.00	0.5	8.15	8.18	-0.5	2,632	-0.02%
2019/09/03	10	8.13	0	0.00	8.13	10	2,641	0.38%
2019/09/02	0	0.00	2	8.10	8.17	-2	2,651	-0.08%
2019/08/29	2	7.98	2	7.99	8.00	0	2,696	0.00%
2019/08/28	0	0.00	0	7.95	8.00	0	2,757	0.00%
2019/08/19	5	8.00	0	0.00	8.05	5	3,310	0.15%
2019/08/16	5	8.00	0	0.00	8.02	5	3,323	0.15%
2019/08/15	18	7.97	0	0.00	8.00	18	3,352	0.54%
2019/08/14	2	8.09	0	0.00	8.08	2	3,365	0.06%
2019/08/07	0	0.00	1	8.03	8.01	-1	3,665	-0.03%
2019/08/05	11	8.02	0	0.00	8.02	11	3,711	0.30%
2019/08/02	16	8.12	0	0.00	8.12	16	3,693	0.43%
2019/08/01	5	8.28	0	0.00	8.23	5	3,820	0.13%
2019/07/31	40	8.36	0	0.00	8.33	40	3,791	1.06%
2019/07/30	5	8.62	100	8.61	8.61	-95	3,773	-2.52%
2019/07/29	0.2	8.61	0	0.00	8.63	0.2	3,738	0.00%
2019/07/24	5	8.63	0	0.00	8.61	5	3,660	0.14%
2019/07/22	0	0.00	65	8.71	8.70	-65	3,549	-1.83%
2019/07/18	10	8.55	0	0.00	8.55	10	3,410	0.29%
2019/07/17	10	8.59	0	0.00	8.59	10	3,366	0.30%
2019/07/16	0	0.00	5	8.62	8.61	-5	3,336	-0.15%
2019/07/15	10	8.58	100	8.59	8.59	-90	3,295	-2.73%
2019/07/12	2.1	8.55	0	0.00	8.54	2.1	3,244	0.07%
2019/07/10	3	8.57	5	8.57	8.56	-2	3,212	-0.06%
2019/07/09	0.5	8.46	5	8.48	8.49	-4.5	3,135	-0.14%
2019/07/08	5	8.48	0	0.00	8.49	5	3,140	0.16%
2019/07/05	28	8.49	0.1	8.49	8.49	28	3,141	0.89%
2019/07/03	0	0.00	10	8.56	8.53	-10	3,037	-0.33%
2019/07/01	27	8.60	0	0.00	8.57	27	2,997	0.90%
2019/06/28	5	8.50	0	0.00	8.53	5	2,849	0.18%
2019/06/26	5	8.46	0	0.00	8.47	5	2,821	0.18%
2019/06/25	5	8.46	0	0.00	8.49	5	2,815	0.18%
2019/06/24	100	8.50	0	0.00	8.49	100	2,806	3.56%
2019/06/21	5	8.46	0	0.00	8.49	5	2,776	0.18%
2019/06/19	0.5	8.51	1	8.56	8.54	-0.5	2,672	-0.02%
2019/06/18	5	8.50	1	8.51	8.54	4	2,630	0.15%
2019/06/17	5	8.45	0	0.00	8.45	5	2,591	0.19%
2019/06/14	2	8.50	0	0.00	8.48	2	2,569	0.08%
2019/06/13	5	8.47	0	0.00	8.49	5	2,543	0.20%
2019/06/11	0	0.00	1	8.56	8.54	-1	2,500	-0.04%
2019/06/06	25	8.54	0	0.00	8.55	25	2,452	1.02%
2019/06/04	24	8.71	10	8.67	8.66	14	2,360	0.59%
2019/06/03	10	8.76	0	0.00	8.78	10	2,297	0.44%
2019/05/29	5	8.54	45	8.62	8.56	-40	2,097	-1.91%
2019/05/28	55	8.77	15	8.88	8.55	40	1,960	2.04%
2019/05/27	5	8.68	0	0.00	8.68	5	1,774	0.28%
2019/05/24	10	8.44	0	0.00	8.45	10	1,703	0.59%
2019/05/23	11	8.57	3	8.60	8.54	8	1,660	0.48%
2019/05/22	20	8.71	0	0.00	8.67	20	1,631	1.23%
2019/05/21	13	8.69	2	8.76	8.73	11	1,586	0.69%
2019/05/20	30	8.72	22	8.74	8.68	8	1,536	0.52%
2019/05/17	23	8.80	14	8.86	8.87	9	1,506	0.60%
2019/05/16	30	8.77	12	8.91	8.72	18	1,367	1.32%
2019/05/15	5	8.50	0	0.00	8.55	5	1,211	0.41%
2019/05/14	0	0.00	20	8.37	8.55	-20	1,209	-1.65%
2019/05/13	73	8.36	0	0.00	8.35	73	1,159	6.30%
2019/05/10	15	8.48	5	8.47	8.47	10	1,137	0.88%
2019/05/09	21	8.70	9	8.65	8.61	12	1,123	1.07%
2019/05/08	9	8.45	2	8.53	8.60	7	950	0.74%
2019/05/02	0	0.00	2	8.30	8.31	-2	908	-0.22%
2019/04/30	2	8.30	1	8.31	8.31	1	912	0.11%
2019/04/29	10	8.29	0	0.00	8.31	10	906	1.10%
2019/04/24	6	8.39	0	0.00	8.39	6	902	0.66%
2019/04/23	5	8.45	0	0.00	8.40	5	887	0.56%
2019/04/22	8	8.48	0	0.00	8.47	8	871	0.92%
2019/04/18	1	8.48	0	0.00	8.46	1	850	0.12%
2019/04/16	5	8.51	0	0.00	8.51	5	831	0.60%
2019/04/11	5	8.55	0	0.00	8.52	5	810	0.62%
2019/04/03	0	0.00	3	8.51	8.56	-3	782	-0.38%
2019/04/01	5	8.54	0	0.00	8.57	5	770	0.65%
2019/03/28	6	8.56	0	0.00	8.55	6	755	0.79%
2019/03/27	5	8.60	0	0.00	8.62	5	741	0.67%
2019/03/26	5	8.68	0	0.00	8.69	5	722	0.69%
2019/03/25	8	8.71	0	0.00	8.70	8	732	1.09%
2019/03/21	5	8.77	0	0.00	8.75	5	710	0.70%
2019/03/19	5	8.80	0	0.00	8.78	5	711	0.70%
2019/03/15	5	8.79	0	0.00	8.80	5	728	0.69%
2019/03/14	0	0.00	1	8.76	8.72	-1	748	-0.13%
2019/03/12	0	0.00	1	8.78	8.75	-1	930	-0.11%
2019/03/08	5	8.76	0	0.00	8.77	5	993	0.50%
2019/03/04	2	8.94	0	0.00	8.96	2	1,092	0.18%
2019/02/26	5	8.92	0	0.00	8.93	5	1,107	0.45%
2019/02/25	5	8.98	0	0.00	8.94	5	1,114	0.45%
2019/02/15	5	8.80	0	0.00	8.78	5	1,094	0.46%
2019/02/13	15	9.20	0	0.00	8.93	15	1,082	1.39%
2019/02/11	15	8.69	0	0.00	8.68	15	1,069	1.40%
2019/01/30	5	8.71	1	8.70	8.68	4	1,068	0.37%
2019/01/28	5	8.60	5	8.58	8.60	0	1,050	0.00%
2019/01/25	0	0.00	1	8.57	8.59	-1	1,059	-0.09%
2019/01/24	1	8.55	0	0.00	8.59	1	1,055	0.09%
2019/01/18	10	8.36	0	0.00	8.35	10	1,040	0.96%
2019/01/08	5	8.42	0	0.00	8.34	5	1,121	0.45%
2018/12/25	0	0.00	5	8.27	8.25	-5	1,236	-0.40%
2018/12/24	0	0.00	50	8.35	8.34	-50	1,223	-4.09%
2018/12/22	0	0.00	4	8.37	8.37	-4	1,218	-0.33%
2018/12/19	3	8.46	0	0.00	8.49	3	1,229	0.24%
2018/12/14	1	8.60	0	0.00	8.59	1	1,231	0.08%
2018/12/11	17	8.60	0	0.00	8.63	17	1,227	1.38%
2018/12/06	16	8.82	2	9.01	8.70	14	1,244	1.12%
2018/11/30	12	8.67	0	0.00	8.22	12	1,029	1.17%
2018/10/25	1	8.16	0	0.00	8.02	1	1,324	0.08%
2018/10/23	0	0.00	0.1	8.26	8.30	-0.1	1,516	-0.01%
2018/10/22	0	0.00	3	8.32	8.39	-3	1,968	-0.15%
2018/10/09	8	9.21	0	0.00	9.16	8	2,194	0.36%
2018/10/05	1	9.12	0	0.00	9.12	1	2,187	0.05%
2018/10/01	3	9.30	0	0.00	9.29	3	2,168	0.14%
2018/09/26	0	0.00	1	9.33	9.33	-1	2,151	-0.05%
2018/09/25	11	9.30	0	0.00	9.31	11	2,164	0.51%
2018/09/11	0	0.00	0.2	9.17	9.19	-0.2	2,141	-0.01%
2018/09/05	0	0.00	1	9.41	9.42	-1	2,164	-0.05%
2018/09/03	1	9.44	20	9.44	9.42	-19	2,157	-0.88%
2018/08/17	0	0.00	5	9.24	9.23	-5	2,238	-0.22%
2018/08/16	0	0.00	2	9.19	9.17	-2	2,242	-0.09%
2018/08/14	3	9.25	0	0.00	9.26	3	2,224	0.13%
2018/08/13	5	9.35	0	0.00	9.25	5	2,213	0.23%
2018/08/10	0	0.00	1	9.37	9.37	-1	2,153	-0.05%
2018/08/09	0	0.00	3	9.42	9.43	-3	2,144	-0.14%
2018/08/06	0	0.00	21	9.49	9.48	-21	2,162	-0.97%
2018/08/03	3	9.36	0	0.00	9.44	3	2,152	0.14%
2018/08/02	2	9.41	0	0.00	9.40	2	2,141	0.09%
2018/08/01	10	9.50	0	0.00	9.50	10	2,102	0.48%
2018/07/31	5	9.91	0	0.00	9.90	5	2,056	0.24%
2018/07/30	18	9.98	0	0.00	9.97	18	1,999	0.90%
2018/07/27	1	10.10	0	0.00	10.00	1	1,937	0.05%
2018/07/26	0	0.00	1	9.79	9.81	-1	1,493	-0.07%
2018/07/25	2	9.61	1.6	9.64	9.58	0.4	1,342	0.03%
2018/07/20	0	0.00	0	9.33	9.36	0	1,203	0.00%
2018/07/16	15	9.35	0	0.00	9.34	15	1,291	1.16%
2018/07/10	3	9.25	0	0.00	9.28	3	1,453	0.21%
2018/07/03	5	9.23	0	0.00	9.23	5	1,732	0.29%
2018/06/29	10	9.37	0	0.00	9.38	10	1,731	0.58%
2018/06/25	70	9.45	0	0.00	9.45	70	1,716	4.08%
2018/06/22	10	9.45	0	0.00	9.45	10	1,752	0.57%
2018/06/12	0	0.00	0	9.52	9.58	0	1,805	0.00%
2018/06/11	0	0.00	0	9.57	9.59	0	1,800	0.00%
2018/06/08	0	0.00	10	9.63	9.59	-10	1,804	-0.55%
2018/06/07	0	0.00	20	9.62	9.60	-20	1,788	-1.12%
2018/05/29	0	0.00	2	9.51	9.50	-2	1,732	-0.12%
2018/05/16	30	9.55	0	0.00	9.55	30	1,753	1.71%
2018/05/07	0	0.00	16	9.84	9.77	-16	1,792	-0.89%
2018/04/27	10	9.55	0	0.00	9.60	10	1,707	0.59%
2018/04/24	0	0.00	5	9.60	9.60	-5	1,790	-0.28%
2018/04/23	0	0.00	2	9.71	9.68	-2	1,793	-0.11%
2018/04/18	2	9.58	0	0.00	9.57	2	2,020	0.10%
2018/04/13	0	0.00	8	9.60	9.60	-8	2,245	-0.36%
2018/04/10	5	9.83	10	9.80	9.75	-5	2,279	-0.22%
2018/03/31	2	9.40	0	0.00	9.41	2	2,449	0.08%
2018/03/27	0	0.00	2	9.38	9.34	-2	2,483	-0.08%
2018/03/23	3	9.31	0	0.00	9.32	3	2,429	0.12%
2018/03/22	3	9.47	0	0.00	9.42	3	2,406	0.12%
2018/02/22	2	9.29	0	0.00	9.35	2	2,402	0.08%
2018/02/12	4	9.05	0	0.00	9.15	4	2,387	0.17%
2018/02/09	2	8.88	0	0.00	9.00	2	2,392	0.08%
2018/02/08	0	0.00	2	9.06	9.10	-2	2,365	-0.08%
2018/02/07	2	9.24	0	0.00	9.06	2	2,366	0.08%
2018/02/06	1	8.89	2	8.89	8.98	-1	2,349	-0.04%
2018/02/02	10	9.48	0	0.00	9.48	10	2,296	0.44%
2018/02/01	2	9.61	0	0.00	9.53	2	2,299	0.09%
2018/01/22	5	9.88	0.1	9.90	9.95	4.9	2,218	0.22%
2018/01/18	1	10.10	4	10.08	10.05	-3	2,148	-0.14%
2018/01/17	0	0.00	0.1	10.00	10.10	-0.1	2,111	-0.01%
2018/01/15	3	10.05	0	0.00	10.05	3	2,047	0.15%
2018/01/12	0	0.00	3	9.99	10.25	-3	1,919	-0.16%
2018/01/11	2	10.00	0	0.00	9.95	2	1,790	0.11%
2018/01/09	3	9.96	0	0.00	9.96	3	1,647	0.18%
2018/01/08	6	9.76	15	9.76	9.74	-9	1,446	-0.62%
2018/01/04	8	9.46	0	0.00	9.47	8	1,353	0.59%
2018/01/03	12	9.51	0	0.00	9.50	12	1,329	0.90%
2018/01/02	2	9.60	13	9.77	9.63	-11	1,279	-0.86%