鼎元 (2426)-中國信託-高雄券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
18.55
漲跌
▼0.20
漲幅
-1.07%
成交量
610張
產業
上市光電類股
359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

鼎元 (2426)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/30	0	0.00	10	19.00	18.75	-10	551	-1.81%
2024/05/28	1	18.75	2	18.75	18.70	-1	545	-0.18%
2024/05/24	0	0.00	0	17.80	17.90	0	524	-0.01%
2024/05/23	1	17.80	0	0.00	17.85	1	537	0.19%
2024/05/21	3	17.93	0	0.00	18.10	3	562	0.53%
2024/05/20	0	18.35	0	0.00	18.15	0	572	0.01%
2024/05/16	10	17.50	0	0.00	17.60	10	595	1.68%
2024/04/29	10	17.55	0	0.00	17.50	10	661	1.51%
2024/04/18	1	17.20	1	17.40	17.50	0	720	0.00%
2024/04/15	1	17.80	0	0.00	17.75	1	787	0.13%
2024/04/09	10	18.05	0	0.00	18.10	10	778	1.28%
2024/03/26	0	0.00	2	18.25	18.10	-2	770	-0.26%
2024/03/21	0	17.95	0	0.00	17.80	0	765	0.00%
2024/03/19	0	0.00	4	17.95	18.05	-4	776	-0.52%
2024/03/18	0	18.05	0	0.00	18.00	0	777	0.00%
2024/03/11	0	18.50	3	18.50	18.40	-3	756	-0.40%
2024/03/08	1	18.45	0	0.00	18.40	1	750	0.13%
2024/03/07	1	18.65	0	0.00	18.60	1	741	0.13%
2024/02/26	7	20.04	7	19.75	19.75	0	706	0.00%
2024/02/21	3	19.80	0	0.00	19.85	3	680	0.44%
2024/02/19	2	20.00	2	20.15	20.15	0	659	0.00%
2024/02/16	1	19.30	0	0.00	19.45	1	623	0.16%
2024/02/15	1	19.15	20	19.15	19.15	-19	597	-3.18%
2024/02/05	2	18.75	0	0.00	18.60	2	585	0.34%
2024/02/02	20	18.75	0	0.00	18.65	20	585	3.42%
2024/02/01	0	0.00	10	18.65	18.65	-10	591	-1.69%
2024/01/30	1	18.65	0	0.00	18.60	1	594	0.17%
2024/01/26	1	19.30	2	19.23	19.05	-1	592	-0.17%
2024/01/25	1	19.05	3	18.98	19.15	-2	586	-0.34%
2024/01/24	3	18.92	0	0.00	18.90	3	577	0.52%
2024/01/22	1	18.80	0	0.00	18.75	1	573	0.17%
2024/01/19	10	18.45	1	18.65	18.45	9	574	1.57%
2024/01/16	0	0.00	1	18.90	18.90	-1	596	-0.17%
2024/01/15	3	19.30	4	19.19	19.15	-1	591	-0.17%
2024/01/12	4	19.06	10	19.20	18.75	-6	576	-1.04%
2024/01/11	9	18.91	0	0.00	19.00	9	553	1.63%
2024/01/10	2	18.50	2	18.15	18.50	0	486	0.00%
2024/01/05	10	18.30	0	0.00	18.30	10	631	1.58%
2023/12/26	0	0.00	74	18.56	18.80	-74	623	-11.87%
2023/12/25	0	0.00	36	18.58	18.55	-36	618	-5.82%
2023/12/20	0	0.00	21	19.12	19.10	-21	617	-3.40%
2023/12/19	0	0.00	40	18.91	19.10	-40	638	-6.27%
2023/12/18	0	0.00	70	19.44	19.25	-70	666	-10.50%
2023/12/13	0	0.00	1	19.10	19.20	-1	642	-0.16%
2023/12/12	1	19.20	0	0.00	19.05	1	644	0.16%
2023/12/11	1	18.95	1	18.90	18.90	0	696	0.00%
2023/12/07	1	18.80	0	0.00	18.75	1	696	0.14%
2023/12/06	0	0.00	2	18.85	18.95	-2	697	-0.29%
2023/12/05	0	0.00	1	18.95	18.95	-1	697	-0.14%
2023/12/04	2	19.20	0	0.00	19.10	2	700	0.29%
2023/12/01	0	0.00	6	19.05	19.10	-6	697	-0.86%
2023/11/24	3	19.30	2	19.00	19.00	1	697	0.14%
2023/11/15	0	0.00	1	18.35	18.35	-1	660	-0.15%
2023/11/02	1	18.05	0	0.00	18.15	1	711	0.14%
2023/10/17	0	0.00	10	18.45	18.20	-10	1,132	-0.88%
2023/10/13	1	18.95	10	18.60	18.80	-9	1,128	-0.80%
2023/10/06	0	0.00	10	17.80	17.85	-10	1,038	-0.96%
2023/09/25	0	0.00	8	18.20	18.20	-8	1,122	-0.71%
2023/09/21	8	18.30	0	0.00	17.85	8	1,096	0.73%
2023/09/15	0	0.00	1	18.05	18.20	-1	1,080	-0.09%
2023/09/14	1	18.65	20	18.68	18.25	-19	1,079	-1.76%
2023/09/12	0	0.00	10	17.80	17.70	-10	1,019	-0.98%
2023/09/11	0	0.00	10	17.80	17.65	-10	1,023	-0.98%
2023/09/06	0	0.00	10	18.40	18.25	-10	1,029	-0.97%
2023/09/05	0	0.00	10	18.30	18.50	-10	1,032	-0.97%
2023/09/01	0	0.00	10	18.30	18.30	-10	1,040	-0.96%
2023/08/22	0	17.60	0	0.00	17.40	0	1,088	0.00%
2023/08/16	10	17.50	0	0.00	17.40	10	1,082	0.92%
2023/08/15	10	17.85	0	0.00	17.80	10	1,079	0.93%
2023/08/11	10	18.20	0	0.00	18.15	10	1,067	0.94%
2023/08/08	0	0.00	0	18.85	18.80	0	1,040	0.00%
2023/08/04	10	19.15	0	0.00	19.25	10	1,021	0.98%
2023/08/02	0	0.00	1	20.00	19.70	-1	998	-0.10%
2023/08/01	20	20.43	17	20.36	20.10	3	965	0.31%
2023/07/31	17	21.28	30	21.42	21.60	-13	862	-1.51%
2023/07/27	0	0.00	1	18.80	18.95	-1	603	-0.17%
2023/07/26	10	18.65	0	0.00	18.55	10	600	1.66%
2023/07/19	0	0.00	2	19.60	19.05	-2	597	-0.33%
2023/07/10	1	19.05	11	19.15	19.20	-10	622	-1.61%
2023/07/05	0	0.00	1	18.70	18.75	-1	642	-0.16%
2023/06/21	1	18.80	0	0.00	18.80	1	789	0.13%
2023/06/19	20	18.53	1	18.60	18.50	19	779	2.44%
2023/06/14	10	18.55	0	0.00	18.45	10	780	1.28%
2023/06/12	10	18.50	0	0.00	18.60	10	777	1.29%
2023/06/08	10	18.85	0	0.00	18.70	10	778	1.28%
2023/06/06	10.1	18.85	0	0.00	18.80	10.1	779	1.29%
2023/05/31	0.1	18.65	10	18.80	18.70	-9.9	790	-1.26%
2023/05/30	0	0.00	10	18.75	18.85	-10	785	-1.27%
2023/05/26	20	18.05	1	18.10	18.10	19	763	2.49%
2023/05/24	10	18.34	0	0.00	18.40	10	774	1.29%
2023/05/09	2	18.20	0	0.00	18.15	2	779	0.26%
2023/05/05	1	18.40	0	0.00	18.40	1	777	0.13%
2023/05/04	0	0.00	1	18.20	18.40	-1	776	-0.13%
2023/05/03	1	18.30	10	18.10	18.25	-9	772	-1.17%
2023/04/26	0	0.00	2	18.00	18.05	-2	763	-0.26%
2023/04/21	10	18.25	0	0.00	18.25	10	736	1.36%
2023/04/20	1	19.00	0	0.00	18.95	1	716	0.14%
2023/04/19	0	0.00	16	19.56	19.50	-16	720	-2.22%
2023/04/13	10	19.20	0	0.00	19.15	10	650	1.54%
2023/04/12	0	0.00	1	19.40	19.35	-1	638	-0.16%
2023/04/11	0	0.00	1	19.10	19.20	-1	621	-0.16%
2023/04/10	1	19.20	10	19.30	19.20	-9	606	-1.48%
2023/03/31	12	18.64	0	0.00	18.65	12	556	2.16%
2023/03/30	2	19.10	10	19.15	18.95	-8	536	-1.49%
2023/03/29	5	19.40	3	19.10	19.15	2	478	0.42%
2023/03/27	4	18.73	0	0.00	18.55	4	399	1.00%
2023/03/24	0	18.40	0	0.00	18.45	0	391	0.00%
2023/03/23	0	18.15	0	0.00	18.25	0	378	0.00%
2023/03/22	0	0.00	10	18.30	18.25	-10	377	-2.65%
2023/03/15	0	0.00	10	17.85	17.80	-10	361	-2.77%
2023/03/10	0	0.00	10	18.20	17.95	-10	355	-2.81%
2023/03/07	1	18.45	0	0.00	18.50	1	347	0.29%
2023/03/01	1	17.65	0	0.00	17.75	1	323	0.31%
2023/02/23	1	17.70	1	18.40	17.70	0	319	0.00%
2023/02/21	1	18.05	0	0.00	18.00	1	310	0.32%
2023/02/20	10	17.90	0	0.00	17.90	10	303	3.30%
2023/02/16	20	17.55	0	0.00	17.55	20	304	6.57%
2023/02/15	10	17.55	0	0.00	17.35	10	308	3.24%
2023/02/14	0	0.00	5	17.40	17.40	-5	314	-1.59%
2023/02/13	0	0.00	12	17.28	17.25	-12	323	-3.71%
2023/02/08	10	17.70	0	0.00	17.65	10	334	2.99%
2023/01/09	0	0.00	3	17.10	17.35	-3	383	-0.78%
2022/12/08	0	0.00	10	17.85	17.80	-10	472	-2.11%
2022/12/07	0	0.00	10	17.70	17.65	-10	474	-2.11%
2022/12/06	0	0.00	10	18.00	17.90	-10	474	-2.11%
2022/11/29	0	0.00	10	17.66	17.65	-10	510	-1.96%
2022/10/20	1	15.50	0	0.00	15.65	1	761	0.13%
2022/09/28	1	14.80	0	0.00	14.70	1	768	0.13%
2022/09/27	3	15.45	3	15.77	15.95	0	764	0.00%
2022/09/23	0	0.00	2	17.35	17.10	-2	782	-0.26%
2022/09/14	0	0.00	4	18.00	18.10	-4	821	-0.49%
2022/09/12	1	18.00	0	0.00	18.05	1	844	0.12%
2022/09/05	2	18.00	0	0.00	17.80	2	827	0.24%
2022/09/01	3	18.35	0	0.00	18.35	3	827	0.36%
2022/08/18	0	0.00	2	18.80	18.90	-2	826	-0.24%
2022/08/08	2	19.95	0	0.00	19.45	2	729	0.27%
2022/07/12	1	17.95	0	0.00	17.90	1	685	0.15%
2022/06/27	0	0.00	3	20.68	20.65	-3	750	-0.40%
2022/06/22	0	0.00	1	20.15	19.60	-1	768	-0.13%
2022/06/21	0	0.00	3	20.05	20.40	-3	768	-0.39%
2022/06/20	3	20.05	0	0.00	19.35	3	769	0.39%
2022/06/17	1	20.50	0	0.00	20.50	1	767	0.13%
2022/06/10	1	22.20	0	0.00	22.30	1	847	0.12%
2022/05/31	0	0.00	7	22.50	22.55	-7	1,008	-0.69%
2022/05/27	10	21.95	0	0.00	21.90	10	1,049	0.95%
2022/05/26	10	21.90	0	0.00	21.85	10	1,073	0.93%
2022/05/18	10	22.00	0	0.00	21.95	10	1,402	0.71%
2022/05/04	0	0.00	2	22.30	22.35	-2	2,451	-0.08%
2022/05/03	3	22.10	0	0.00	22.05	3	2,538	0.12%
2022/04/27	1	21.05	0	0.00	21.10	1	3,157	0.03%
2022/04/26	6	21.90	0	0.00	21.90	6	3,389	0.18%
2022/04/22	0	0.00	5	23.20	23.05	-5	3,879	-0.13%
2022/04/19	0	0.00	5	23.10	22.95	-5	4,983	-0.10%
2022/04/14	5	23.60	0	0.00	23.55	5	5,363	0.09%
2022/04/13	1	23.85	0	0.00	24.00	1	5,386	0.02%
2022/04/11	15	24.44	0	0.00	24.05	15	5,438	0.28%
2022/04/08	1	24.90	8	24.99	25.10	-7	5,443	-0.13%
2022/04/07	51	25.40	5	25.00	24.90	46	5,472	0.84%
2022/04/06	0	25.65	0	0.00	25.60	0	5,496	0.00%
2022/03/25	0	0.00	1	26.50	26.30	-1	6,526	-0.02%
2022/03/24	0	0.00	1	26.50	26.60	-1	6,539	-0.02%
2022/03/23	1	26.75	9	26.74	26.70	-8	6,589	-0.12%
2022/03/21	2	26.90	1	26.70	26.60	1	6,675	0.01%
2022/03/18	0	0.00	11	26.31	26.85	-11	6,775	-0.16%
2022/03/15	0	0.00	8	25.26	25.05	-8	7,128	-0.11%
2022/03/14	0	0.00	3	25.65	25.35	-3	7,443	-0.04%
2022/03/11	5	25.09	0	0.00	25.15	5	8,695	0.06%
2022/03/10	4	25.49	5	25.35	25.35	-1	9,183	-0.01%
2022/03/09	3	24.75	12	24.40	24.85	-9	9,413	-0.10%
2022/03/08	5	24.25	10	24.95	24.10	-5	9,496	-0.05%
2022/03/07	10	25.15	0	0.00	25.10	10	9,547	0.10%
2022/03/04	2	26.25	0	0.00	26.30	2	9,613	0.02%
2022/03/03	0	0.00	5	26.60	26.60	-5	9,697	-0.05%
2022/02/25	5	26.00	2	26.40	26.15	3	10,054	0.03%
2022/02/24	9	26.73	3	27.05	26.40	6	10,479	0.06%
2022/02/23	2	27.35	6	27.23	27.45	-4	10,726	-0.04%
2022/02/22	7	26.65	0	0.00	26.65	7	11,358	0.06%
2022/02/21	8	26.99	3	27.05	27.20	5	11,578	0.04%
2022/02/18	8	27.31	2	27.25	27.35	6	11,849	0.05%
2022/02/17	3	27.90	4	27.93	27.75	-1	11,849	-0.01%
2022/02/16	1	28.10	0	0.00	28.05	1	11,889	0.01%
2022/02/15	13	28.36	6	28.11	28.05	7	11,860	0.06%
2022/02/14	5	28.83	6	29.10	28.75	-1	11,801	-0.01%
2022/02/11	16	29.39	10	29.52	29.15	6	11,726	0.05%
2022/02/10	11	29.25	8	29.17	29.05	3	11,467	0.03%
2022/02/09	6	29.17	6	29.26	29.30	0	11,339	0.00%
2022/02/08	2	27.20	9	27.23	27.60	-7	11,185	-0.06%
2022/02/07	0	0.00	1	26.60	26.85	-1	11,200	-0.01%
2022/01/26	0	0.00	10	25.99	25.90	-10	11,229	-0.09%
2022/01/25	4	26.84	10	26.30	26.15	-6	11,375	-0.05%
2022/01/24	5	27.29	32	27.16	27.15	-27	11,755	-0.23%
2022/01/21	19	28.53	11	28.33	28.15	8	11,747	0.07%
2022/01/20	21	29.74	17	29.91	29.80	4	11,604	0.03%
2022/01/19	9	29.65	16	29.54	29.50	-7	11,469	-0.06%
2022/01/18	2	29.55	9	29.19	29.00	-7	11,614	-0.06%
2022/01/17	5	29.37	18	29.59	29.80	-13	11,613	-0.11%
2022/01/14	15	28.99	7	29.04	29.30	8	11,349	0.07%
2022/01/13	21	29.39	16	28.92	28.80	5	11,118	0.04%
2022/01/12	20	29.06	14	28.83	29.40	6	10,793	0.06%
2022/01/11	38	28.58	11	28.35	28.00	27	10,303	0.26%
2022/01/10	3	27.37	0	0.00	27.55	3	10,022	0.03%
2022/01/07	0	0.00	11.5	26.89	26.70	-11.5	9,973	-0.12%
2022/01/05	0	0.00	6	27.92	27.80	-6	9,891	-0.06%
2022/01/04	0	0.00	4	28.11	28.05	-4	9,874	-0.04%
2021/12/30	12	28.41	0	0.00	28.35	12	9,832	0.12%
2021/12/29	12	28.74	3	28.57	28.60	9	9,809	0.09%
2021/12/28	6	29.06	32	28.61	28.60	-26	9,793	-0.27%
2021/12/27	42.5	29.14	7	29.16	29.05	35.5	9,747	0.36%
2021/12/24	40	29.44	55	29.49	29.70	-15	9,637	-0.16%
2021/12/23	37	29.51	38	29.19	29.00	-1	9,274	-0.01%
2021/12/21	2	28.20	11	28.18	28.15	-9	8,859	-0.10%
2021/12/20	0	0.00	7	27.68	27.65	-7	8,833	-0.08%
2021/12/17	8	28.21	5	27.90	27.85	3	8,817	0.03%
2021/12/16	0	0.00	2	28.45	28.35	-2	8,766	-0.02%
2021/12/15	3	28.00	0	0.00	27.90	3	8,714	0.03%
2021/12/14	3	27.83	13	28.00	27.85	-10	8,675	-0.12%
2021/12/13	3	28.95	1	28.25	28.95	2	8,582	0.02%
2021/12/10	14	27.86	0	0.00	27.85	14	8,394	0.17%
2021/12/09	21	28.59	4	28.11	28.10	17	8,321	0.20%
2021/12/08	54	29.09	22	28.73	28.50	32	8,188	0.39%
2021/12/07	104	30.36	98	30.41	28.80	6	7,864	0.08%	大買/
2021/12/06	8	29.83	38	30.31	31.90	-30	6,609	-0.45%
2021/12/03	55	29.15	28	29.01	29.00	27	6,148	0.44%
2021/12/02	1	27.65	11	27.65	27.65	-10	5,926	-0.17%
2021/12/01	0	0.00	12	28.34	28.65	-12	5,864	-0.20%
2021/11/30	2	28.20	6	27.98	27.80	-4	5,791	-0.07%
2021/11/29	2	27.20	16	26.84	27.00	-14	5,730	-0.24%
2021/11/26	13	27.19	16	27.35	26.55	-3	5,759	-0.05%
2021/11/25	7	28.63	11.2	28.45	28.50	-4.2	5,614	-0.07%
2021/11/24	12	28.40	1	28.20	28.95	11	5,525	0.20%
2021/11/23	26.2	29.32	33	29.23	28.20	-6.8	5,386	-0.13%
2021/11/22	39	28.74	4	28.90	28.10	35	4,921	0.71%
2021/11/19	39	28.76	34	28.74	28.90	5	4,740	0.11%
2021/11/18	9	27.89	12	27.89	27.50	-3	4,093	-0.07%
2021/11/17	27	27.77	23.4	27.72	27.55	3.6	3,850	0.09%
2021/11/15	8	27.05	16	27.08	27.10	-8	3,562	-0.22%
2021/11/12	0	0.00	20	26.40	26.20	-20	3,550	-0.56%
2021/11/10	2	26.20	0	0.00	26.15	2	3,775	0.05%
2021/11/09	5	25.96	14	25.88	25.85	-9	4,017	-0.22%
2021/11/08	0	0.00	1	25.55	25.80	-1	4,031	-0.02%
2021/11/05	1.2	25.34	3	25.33	25.40	-1.8	4,099	-0.04%
2021/11/04	1	26.60	1	26.45	26.00	0	4,147	0.00%
2021/11/03	3	25.97	7	25.89	25.90	-4	4,142	-0.10%
2021/11/02	24.1	27.18	12	27.66	26.45	12.1	4,150	0.29%
2021/11/01	56.1	27.99	60	28.25	28.65	-3.9	3,976	-0.10%
2021/10/29	8	26.32	16	26.43	26.20	-8	3,590	-0.22%
2021/10/28	8	26.28	4	26.18	26.20	4	3,631	0.11%
2021/10/27	22	26.24	12	26.34	26.40	10	3,619	0.28%
2021/10/26	53	26.04	55	26.12	25.60	-2	3,550	-0.06%
2021/10/25	19	24.68	11	25.06	25.40	8	3,268	0.24%
2021/10/22	6	23.50	0	0.00	23.65	6	3,236	0.19%
2021/10/18	2	22.05	2.1	21.85	21.95	-0.1	5,228	0.00%
2021/10/13	0	0.00	2	20.85	20.95	-2	5,430	-0.04%
2021/10/12	0	0.00	1	21.45	21.60	-1	5,571	-0.02%
2021/10/08	1	22.40	2.6	22.24	22.05	-1.6	5,671	-0.03%
2021/10/07	1.3	21.98	3	22.08	22.05	-1.7	5,838	-0.03%
2021/10/06	0	0.00	10	21.49	21.10	-10	6,006	-0.17%
2021/10/05	3	20.75	0	0.00	21.35	3	6,225	0.05%
2021/10/04	0	0.00	1	21.65	20.50	-1	6,249	-0.02%
2021/10/01	26	21.87	10	22.16	21.60	16	6,247	0.26%
2021/09/30	3.5	22.60	3	22.75	22.70	0.5	6,253	0.01%
2021/09/29	5	22.65	1	22.60	22.65	4	6,305	0.06%
2021/09/27	0	0.00	2	23.70	23.65	-2	6,420	-0.03%
2021/09/16	0	0.00	1	23.20	23.15	-1	6,532	-0.02%
2021/09/15	5	23.40	5	23.50	23.55	0	6,536	0.00%
2021/09/14	0	0.00	5	23.71	23.60	-5	6,554	-0.08%
2021/09/13	1	24.20	0	0.00	24.15	1	6,574	0.02%
2021/09/10	0	0.00	1	24.20	24.05	-1	6,600	-0.02%
2021/09/09	1	23.95	0	0.00	23.95	1	6,640	0.02%
2021/09/08	15	23.55	17.2	23.52	23.40	-2.2	6,659	-0.03%
2021/09/07	0.4	24.15	0	0.00	24.30	0.4	6,657	0.01%
2021/09/06	2.3	24.66	1	24.20	24.15	1.3	6,661	0.02%
2021/09/02	2.3	25.08	1	24.95	24.80	1.3	6,647	0.02%
2021/09/01	1.7	25.35	3	25.28	25.55	-1.3	6,695	-0.02%
2021/08/31	1.4	24.30	1	24.45	24.40	0.4	6,575	0.01%
2021/08/30	0.8	24.20	1	24.55	24.20	-0.2	6,625	0.00%
2021/08/27	10	24.40	3	24.05	23.85	7	6,645	0.11%
2021/08/26	2.1	24.02	5	24.05	23.95	-2.9	6,715	-0.04%
2021/08/25	3	24.42	2	24.25	24.10	1	6,763	0.01%
2021/08/24	0	0.00	2	23.53	23.05	-2	6,679	-0.03%
2021/08/23	0	0.00	3	23.35	23.65	-3	6,988	-0.04%
2021/08/20	0	0.00	11	22.71	22.55	-11	7,072	-0.16%
2021/08/18	11	22.97	2	22.90	24.30	9	7,053	0.13%
2021/08/16	1	25.15	5	24.70	25.00	-4	6,964	-0.06%
2021/08/13	19	25.46	8	25.83	24.20	11	6,819	0.16%
2021/08/12	1	24.65	0	0.00	24.35	1	6,608	0.02%
2021/08/11	4	24.48	26.7	24.43	24.10	-22.7	6,638	-0.34%
2021/08/10	13.1	25.35	53	25.02	25.25	-39.9	6,620	-0.60%
2021/08/09	0	0.00	8	26.62	26.20	-8	6,637	-0.12%
2021/08/06	2	26.85	0	0.00	26.75	2	6,667	0.03%
2021/08/05	5	27.58	9	27.66	27.65	-4	6,726	-0.06%
2021/08/04	7.4	27.69	39	27.84	27.60	-31.6	6,850	-0.46%
2021/08/03	32.6	27.44	4	27.54	27.60	28.6	6,884	0.42%
2021/08/02	0	0.00	1	26.75	26.85	-1	6,823	-0.01%
2021/07/30	11	26.60	6	26.30	26.00	5	6,951	0.07%
2021/07/29	44.2	26.85	6	26.93	26.75	38.2	6,891	0.55%
2021/07/28	18	26.29	19.2	26.79	26.75	-1.2	6,839	-0.02%
2021/07/27	44	29.60	136	28.40	28.00	-92	6,789	-1.35%	大賣/
2021/07/26	298	30.10	186	29.71	30.70	112	6,416	1.75%	大買/大賣/鉅額交易
2021/07/23	62.2	27.48	41	28.13	28.45	21.2	5,689	0.37%
2021/07/22	2	25.40	1	26.00	25.90	1	5,299	0.02%
2021/07/21	10	24.65	2	24.55	24.55	8	5,350	0.15%
2021/07/20	1	25.65	1	25.90	25.40	0	5,471	0.00%
2021/07/19	7	26.80	3	26.65	26.55	4	5,504	0.07%
2021/07/16	4	27.24	3.4	27.92	27.25	0.6	5,701	0.01%
2021/07/15	4.5	27.30	5	27.00	27.10	-0.5	5,995	-0.01%
2021/07/14	4.6	27.14	3.9	27.30	27.40	0.7	5,970	0.01%
2021/07/13	15	27.06	4.1	27.35	26.30	10.9	5,905	0.19%
2021/07/12	17.4	27.46	15.3	27.85	28.00	2.1	5,795	0.04%
2021/07/09	3	26.40	2	26.75	26.50	1	5,735	0.02%
2021/07/08	0.7	26.25	0	0.00	26.40	0.7	5,862	0.01%
2021/07/07	5	26.51	11	26.37	26.10	-6	6,010	-0.10%
2021/07/06	2	26.50	4	26.73	26.35	-2	6,198	-0.03%
2021/07/05	2.5	26.76	6.2	26.55	27.00	-3.7	6,531	-0.06%
2021/07/02	1	25.25	1	25.20	25.75	0	6,555	0.00%
2021/07/01	3	25.28	2	25.33	25.00	1	6,703	0.01%
2021/06/30	0.3	25.20	4	25.28	25.25	-3.7	7,014	-0.05%
2021/06/29	11	25.25	1	25.00	25.05	10	7,346	0.14%
2021/06/28	1.5	25.70	3	25.72	25.90	-1.5	7,399	-0.02%
2021/06/25	15	25.55	0	0.00	25.30	15	7,480	0.20%
2021/06/24	0.5	25.37	5	25.51	25.45	-4.5	7,570	-0.06%
2021/06/23	0.8	25.24	4	25.30	25.35	-3.2	7,659	-0.04%
2021/06/22	3	24.88	4	24.80	24.80	-1	7,831	-0.01%
2021/06/21	0	0.00	1	24.90	24.95	-1	8,074	-0.01%
2021/06/18	2	26.30	1	25.20	25.20	1	8,645	0.01%
2021/06/17	0	0.00	2	26.05	26.10	-2	9,127	-0.02%
2021/06/15	0.2	26.25	1	26.35	26.30	-0.8	9,621	-0.01%
2021/06/11	0	26.05	0	0.00	26.05	0	10,051	0.00%
2021/06/10	1.2	26.11	0	0.00	26.05	1.2	10,729	0.01%
2021/06/09	5.6	26.20	0	0.00	26.05	5.6	11,419	0.05%
2021/06/08	0.5	26.20	0	0.00	26.35	0.5	11,549	0.00%
2021/06/07	3.6	26.11	1	26.05	26.10	2.6	11,699	0.02%
2021/06/03	4	27.14	0	0.00	27.30	4	12,070	0.03%
2021/06/02	19	26.89	47	26.96	26.35	-28	12,373	-0.23%
2021/06/01	14	27.21	2	27.30	27.10	12	12,561	0.10%
2021/05/31	76	27.85	30	27.65	27.35	46	12,728	0.36%
2021/05/28	0.1	27.00	4	27.08	27.50	-3.9	12,895	-0.03%
2021/05/27	4	25.59	0	0.00	25.50	4	13,016	0.03%
2021/05/26	0	0.00	26	25.43	25.55	-26	13,702	-0.19%
2021/05/25	21	25.22	25.2	25.29	24.95	-4.2	13,883	-0.03%
2021/05/24	4.1	23.87	31	24.45	24.65	-26.9	14,013	-0.19%
2021/05/21	1.6	23.89	14	23.94	24.10	-12.4	14,384	-0.09%
2021/05/20	18	23.33	7	23.42	23.20	11	14,838	0.07%
2021/05/19	1.3	23.54	4	23.78	24.10	-2.7	15,256	-0.02%
2021/05/18	3	22.75	0	0.00	23.00	3	15,295	0.02%
2021/05/17	48.2	20.62	38	21.04	20.95	10.2	15,389	0.07%
2021/05/14	1	23.30	2	22.98	22.05	-1	15,400	-0.01%
2021/05/13	32	20.82	51	21.25	22.50	-19	15,377	-0.12%
2021/05/12	32	23.49	36	23.17	22.45	-4	15,348	-0.03%
2021/05/11	64	25.63	25	25.21	24.80	39	15,366	0.25%
2021/05/10	9	27.71	9	27.62	27.50	0	15,325	0.00%
2021/05/07	14	27.44	23.7	27.75	28.00	-9.7	15,364	-0.06%
2021/05/06	5	26.37	0.1	26.20	26.10	4.9	15,273	0.03%
2021/05/05	0	0.00	22.8	26.73	26.00	-22.8	15,289	-0.15%
2021/05/04	53	27.12	11	26.92	26.50	42	15,303	0.27%
2021/05/03	4.5	29.08	16	29.05	28.65	-11.5	15,246	-0.08%
2021/04/29	8	30.08	10	29.87	29.15	-2	15,280	-0.01%
2021/04/28	4.6	30.04	8	30.11	30.05	-3.4	15,288	-0.02%
2021/04/27	4.3	29.73	9	29.55	29.40	-4.7	16,413	-0.03%
2021/04/26	4	29.63	17	29.49	29.50	-13	16,989	-0.08%
2021/04/23	85.2	28.57	3.6	28.40	29.25	81.6	16,878	0.48%
2021/04/22	94.5	28.75	28	29.38	28.20	66.5	16,846	0.40%
2021/04/21	33.5	30.14	32	30.39	30.00	1.5	16,624	0.01%
2021/04/20	6.5	29.19	5	29.32	29.45	1.5	16,226	0.01%
2021/04/19	3.6	28.71	9	28.82	28.85	-5.4	16,178	-0.03%
2021/04/16	16	28.82	7	28.75	28.85	9	16,094	0.06%
2021/04/15	22.2	28.98	12	28.75	29.15	10.2	16,057	0.06%
2021/04/14	8.9	28.43	11	28.16	28.70	-2.1	15,948	-0.01%
2021/04/13	10	29.19	7.2	29.15	28.15	2.8	15,915	0.02%
2021/04/12	40	29.92	31	29.81	29.45	9	15,873	0.06%
2021/04/09	43.1	31.23	51.2	31.52	30.60	-8.1	16,140	-0.05%
2021/04/08	69.6	30.32	14	30.50	30.15	55.6	16,113	0.35%
2021/04/07	19.3	30.64	29	30.83	30.40	-9.7	15,992	-0.06%
2021/04/06	38.3	30.69	42.2	30.60	30.95	-3.9	15,820	-0.02%
2021/04/01	33.2	30.12	29.9	29.71	30.10	3.3	15,484	0.02%
2021/03/31	1.5	28.74	0	0.00	28.70	1.5	15,144	0.01%
2021/03/30	4.7	28.91	1	29.25	28.90	3.7	15,048	0.02%
2021/03/29	15.1	28.81	19	29.00	28.70	-3.9	14,954	-0.03%
2021/03/26	8.6	29.05	6	29.67	28.80	2.6	14,863	0.02%
2021/03/25	25.8	29.18	34	29.46	29.30	-8.2	14,778	-0.06%
2021/03/24	44	29.51	21.1	28.97	29.95	22.9	14,589	0.16%
2021/03/23	43	29.13	14	29.43	28.45	29	14,320	0.20%
2021/03/22	55	30.52	36	30.73	30.85	19	13,730	0.14%
2021/03/19	47	29.56	42	29.52	29.60	5	13,232	0.04%
2021/03/18	14	29.09	23.1	29.00	29.40	-9.1	12,959	-0.07%
2021/03/17	46.1	28.40	57.2	28.58	28.70	-11.1	12,735	-0.09%
2021/03/16	66	27.55	79	27.55	27.90	-13	12,323	-0.11%
2021/03/15	93.2	26.66	101	26.56	27.15	-7.8	11,682	-0.07%	大賣/
2021/03/12	29.6	24.59	17	24.72	24.70	12.6	11,004	0.11%
2021/03/11	11.8	24.00	28.3	24.16	24.00	-16.4	10,816	-0.15%
2021/03/10	19.9	23.81	22.4	23.83	24.00	-2.5	10,699	-0.02%
2021/03/09	45.3	23.19	122.9	23.55	23.70	-77.6	10,551	-0.74%	大賣/
2021/03/08	51	23.30	44	23.39	23.35	7	10,361	0.07%
2021/03/05	19	22.72	21.4	23.26	22.55	-2.4	10,006	-0.02%
2021/03/04	14.8	22.95	23	23.11	23.00	-8.2	9,784	-0.08%
2021/03/03	115.2	22.83	93	23.04	22.60	22.2	9,624	0.23%	大買/
2021/03/02	48	22.28	35	22.25	22.10	13	9,136	0.14%
2021/02/26	94.2	22.10	66	22.38	22.65	28.2	8,961	0.31%
2021/02/25	39.9	21.50	21	21.70	21.45	18.9	8,278	0.23%
2021/02/24	60.6	20.72	70.1	20.98	21.20	-9.5	8,086	-0.12%
2021/02/23	234.5	21.34	248	21.05	21.05	-13.5	7,939	-0.17%	大買/大賣/
2021/02/22	73.1	20.89	133	21.77	22.30	-59.9	7,570	-0.79%	大賣/
2021/02/19	235.5	20.60	347	20.68	20.45	-111.5	7,105	-1.57%	大買/大賣/鉅額交易
2021/02/18	10	19.60	75	19.54	19.50	-65	6,690	-0.97%
2021/02/17	17.9	19.37	37	19.42	19.60	-19.1	6,636	-0.29%
2021/02/05	7.1	18.50	259	18.56	18.70	-251.9	6,497	-3.88%	大賣/鉅額交易
2021/02/04	60	18.22	101	18.27	18.15	-41	6,452	-0.64%	大賣/
2021/02/03	32	18.25	60	18.27	18.10	-28	6,507	-0.43%
2021/02/02	29	18.44	24	18.44	18.15	5	6,487	0.08%
2021/02/01	47	17.88	42	18.10	18.00	5	6,379	0.08%
2021/01/29	14	18.21	3	18.35	18.15	11	6,354	0.17%
2021/01/28	22	18.13	27	18.37	18.20	-5	6,348	-0.08%
2021/01/27	6	18.25	0	0.00	18.20	6	6,337	0.09%
2021/01/26	6	17.77	10	17.96	18.05	-4	6,302	-0.06%
2021/01/25	17	17.95	20	17.97	18.25	-3	6,262	-0.05%
2021/01/22	20	18.34	28	18.39	18.20	-8	6,264	-0.13%
2021/01/21	85	18.52	19	18.33	17.95	66	6,225	1.06%
2021/01/20	379	19.47	203	20.12	18.90	176	6,306	2.79%	大買/大賣/鉅額交易
2021/01/19	80	18.79	63	18.93	19.35	17	5,228	0.33%
2021/01/18	1	16.90	27	17.46	17.60	-26	4,729	-0.55%
2021/01/15	18	17.28	14	17.40	17.20	4	4,712	0.08%
2021/01/14	16	17.33	2	17.28	17.30	14	4,693	0.30%
2021/01/13	0	0.00	1	17.25	16.95	-1	4,797	-0.02%
2021/01/11	0	0.00	2	16.93	17.00	-2	4,866	-0.04%
2021/01/08	1	16.80	0	0.00	16.80	1	4,930	0.02%
2021/01/07	2	16.88	6	16.90	16.95	-4	5,192	-0.08%
2021/01/06	7	16.76	0	0.00	16.50	7	5,356	0.13%
2021/01/05	6	17.53	5	17.72	17.60	1	5,270	0.02%
2021/01/04	17.7	18.13	33	17.94	18.15	-15.3	5,146	-0.30%
2020/12/31	33	16.93	8	17.23	17.30	25	4,671	0.54%
2020/12/30	10	16.20	0	0.00	16.10	10	4,310	0.23%
2020/12/28	4	16.10	0	0.00	16.15	4	4,324	0.09%
2020/12/25	2	16.10	0	0.00	16.05	2	4,324	0.05%
2020/12/24	1	16.15	0	0.00	16.05	1	4,338	0.02%
2020/12/23	11	15.85	11	16.13	15.95	0	4,339	0.00%
2020/12/18	1	15.95	0	0.00	15.90	1	4,415	0.02%
2020/12/16	0	0.00	20	16.00	16.15	-20	4,498	-0.44%
2020/12/15	0	0.00	1	15.90	15.90	-1	4,519	-0.02%
2020/12/14	0	0.00	17	16.35	16.40	-17	4,528	-0.38%
2020/12/11	1	16.45	1	16.20	16.35	0	4,598	0.00%
2020/12/09	0	0.00	2	17.25	17.15	-2	4,836	-0.04%
2020/12/08	0	0.00	10	16.94	16.90	-10	5,022	-0.20%
2020/12/04	1	16.95	5	17.00	16.95	-4	5,250	-0.08%
2020/12/03	2	16.98	1	16.90	16.60	1	5,234	0.02%
2020/12/02	13	17.08	8	17.23	17.05	5	5,238	0.10%
2020/12/01	61	16.65	0	0.00	16.85	61	5,221	1.17%
2020/11/30	23	16.89	3	16.88	16.75	20	5,264	0.38%
2020/11/27	163	16.65	20	16.72	16.65	143	5,438	2.63%	大買/鉅額交易
2020/11/26	20	16.40	2	16.43	16.40	18	5,525	0.33%
2020/11/25	56	16.47	6	16.45	16.35	50	5,660	0.88%
2020/11/24	4	16.39	1	16.50	16.35	3	5,775	0.05%
2020/11/23	0	0.00	2	16.50	16.45	-2	5,823	-0.03%
2020/11/20	2	16.35	0	16.40	16.40	2	5,944	0.03%
2020/11/19	0	0.00	25	16.45	16.55	-25	6,455	-0.39%
2020/11/18	20	16.23	1	16.25	16.20	19	6,680	0.28%
2020/11/16	10	16.31	1	16.25	16.15	9	6,766	0.13%
2020/11/12	22	16.49	1	16.25	16.30	21	6,803	0.31%
2020/11/11	1	16.50	0	0.00	16.45	1	6,843	0.01%
2020/11/10	22	16.95	5	16.85	16.75	17	7,185	0.24%
2020/11/09	11	17.20	2	17.30	17.15	9	7,470	0.12%
2020/11/06	2	17.73	0	0.00	17.50	2	7,405	0.03%
2020/11/05	4	17.80	3	17.95	17.80	1	7,404	0.01%
2020/11/04	1	17.80	0	0.00	17.70	1	7,344	0.01%
2020/11/03	0	0.00	10	17.55	17.35	-10	7,287	-0.14%
2020/10/30	0	0.00	5	17.60	17.50	-5	7,221	-0.07%
2020/10/29	0	0.00	9	17.31	18.05	-9	7,131	-0.13%
2020/10/28	32	18.47	26	18.52	17.80	6	7,030	0.09%
2020/10/27	2	18.20	6	17.94	18.25	-4	6,714	-0.06%
2020/10/26	21	17.66	21	17.69	17.60	0	6,498	0.00%
2020/10/23	1	17.70	4	17.33	17.45	-3	6,297	-0.05%
2020/10/22	2	17.05	3	17.05	17.05	-1	6,231	-0.02%
2020/10/21	17	17.88	23	17.63	17.55	-6	6,193	-0.10%
2020/10/20	3	17.48	15	17.40	17.40	-12	6,050	-0.20%
2020/10/19	6	16.93	20	17.04	17.25	-14	5,976	-0.23%
2020/10/16	10	16.85	3	16.90	16.55	7	5,899	0.12%
2020/10/15	33	17.42	17	17.36	17.15	16	5,816	0.28%
2020/10/14	5	16.80	6	16.81	16.80	-1	5,519	-0.02%
2020/10/13	11	16.28	1	16.20	16.15	10	5,299	0.19%
2020/10/06	0	0.00	50	15.65	15.65	-50	5,241	-0.95%
2020/10/05	6	15.50	0	0.00	15.50	6	5,240	0.11%
2020/09/28	0	0.00	5	15.10	15.10	-5	5,264	-0.09%
2020/09/25	0	0.00	12	14.47	14.65	-12	5,283	-0.23%
2020/09/23	1	15.75	0	0.00	15.60	1	5,210	0.02%
2020/09/22	1	15.70	0	0.00	15.75	1	5,176	0.02%
2020/09/21	13	16.31	6	16.33	16.25	7	5,128	0.14%
2020/09/18	10	16.30	11	16.31	16.20	-1	5,075	-0.02%
2020/09/17	0	0.00	2	16.28	16.25	-2	5,045	-0.04%
2020/09/16	1	16.10	15.1	16.10	16.30	-14.1	5,018	-0.28%
2020/09/15	0	0.00	21	16.28	16.20	-21	4,948	-0.42%
2020/09/14	55	16.73	63	16.49	16.40	-8	4,909	-0.16%
2020/09/11	28	16.50	8	16.34	16.45	20	4,748	0.42%
2020/09/10	0	0.00	3	16.80	16.85	-3	4,541	-0.07%
2020/09/09	2	16.38	3	16.22	16.60	-1	4,330	-0.02%
2020/09/08	0	0.00	8	16.06	16.00	-8	4,249	-0.19%
2020/09/07	0	0.00	1	16.10	16.10	-1	4,220	-0.02%
2020/09/04	3	16.23	0	0.00	16.20	3	4,171	0.07%
2020/09/03	2	16.35	69	16.21	16.20	-67	4,110	-1.63%
2020/09/02	3	16.43	1	16.70	16.50	2	4,039	0.05%
2020/09/01	30	16.03	16	16.21	16.40	14	3,831	0.37%
2020/08/31	65	16.39	1	16.20	16.15	64	3,709	1.73%
2020/08/28	50	16.03	0	0.00	15.90	50	3,591	1.39%
2020/08/27	35	15.66	10	15.62	15.50	25	3,428	0.73%
2020/08/26	16	15.94	0	0.00	16.05	16	3,360	0.48%
2020/08/25	41	17.16	14	17.28	16.20	27	3,234	0.83%
2020/08/24	27	15.36	22	16.05	16.55	5	2,689	0.19%
2020/08/21	14	15.09	13	15.20	15.05	1	2,435	0.04%
2020/08/20	3	14.63	17	14.44	14.50	-14	2,338	-0.60%
2020/08/19	1	15.45	5	15.58	15.45	-4	2,265	-0.18%
2020/08/18	7	15.52	2	15.50	15.45	5	2,199	0.23%
2020/08/17	17	15.76	13	15.70	15.75	4	2,171	0.18%
2020/08/14	33	15.55	34	15.79	15.70	-1	2,146	-0.05%
2020/08/13	2	14.88	23	15.03	15.15	-21	1,865	-1.13%
2020/08/12	11	13.78	0	0.00	13.80	11	1,556	0.71%
2020/08/11	22	14.30	7	14.12	14.10	15	1,553	0.97%
2020/08/10	2	14.00	0	0.00	14.10	2	1,558	0.13%
2020/08/07	0	0.00	3	13.65	13.55	-3	1,551	-0.19%
2020/08/06	3	13.50	0	0.00	13.40	3	1,564	0.19%
2020/08/05	3	13.50	0	0.00	13.45	3	1,697	0.18%
2020/07/31	0	0.00	1	13.60	13.55	-1	2,025	-0.05%
2020/07/30	0	0.00	2	13.40	13.40	-2	2,104	-0.10%
2020/07/29	1	13.25	2	13.10	13.25	-1	2,126	-0.05%
2020/07/28	3	13.10	0	0.00	12.90	3	2,129	0.14%
2020/07/21	0	0.00	1	13.60	13.70	-1	2,257	-0.04%
2020/07/20	5	13.40	0	0.00	13.40	5	2,250	0.22%
2020/07/15	0	0.00	4	13.68	13.45	-4	2,259	-0.18%
2020/07/13	1	13.80	0	0.00	13.90	1	2,253	0.04%
2020/07/10	2	13.80	0	0.00	13.60	2	2,249	0.09%
2020/07/09	3	14.07	2	14.35	14.00	1	2,241	0.04%
2020/07/08	0	0.00	1	14.20	14.25	-1	2,225	-0.04%
2020/07/07	4	14.05	0	0.00	14.00	4	2,180	0.18%
2020/07/06	0	0.00	50	14.10	14.20	-50	2,175	-2.30%
2020/07/02	0	0.00	20	14.00	13.90	-20	2,152	-0.93%
2020/06/22	0	0.00	2	13.80	13.85	-2	2,145	-0.09%
2020/06/18	8	14.21	5	14.25	14.25	3	2,126	0.14%
2020/06/17	0	0.00	2	13.45	14.00	-2	2,023	-0.10%
2020/06/11	1	13.30	0	0.00	13.20	1	2,040	0.05%
2020/05/28	0	0.00	2	13.30	13.30	-2	2,043	-0.10%
2020/05/26	1	13.45	4	13.70	13.45	-3	2,050	-0.15%
2020/05/25	1	13.50	1	13.40	13.45	0	2,037	0.00%
2020/05/22	10	13.80	0	0.00	13.60	10	2,031	0.49%
2020/05/21	2	14.10	0	0.00	14.05	2	2,009	0.10%
2020/05/20	6	13.88	31	14.00	14.20	-25	1,914	-1.31%
2020/05/19	34	13.75	2	13.60	13.65	32	1,753	1.82%
2020/05/18	0	0.00	7	13.19	13.15	-7	1,707	-0.41%
2020/05/15	0	0.00	2	13.30	13.15	-2	1,750	-0.11%
2020/05/14	8	13.90	2	13.40	13.40	6	1,703	0.35%
2020/05/12	68	14.21	59	13.92	14.25	9	1,638	0.55%
2020/05/11	35	14.16	29	14.44	14.55	6	1,502	0.40%
2020/05/08	0.6	13.25	0	0.00	13.25	0.6	1,255	0.05%
2020/05/06	1	13.25	0	0.00	13.25	1	1,220	0.08%
2020/05/04	1	12.55	0	0.00	12.75	1	1,121	0.09%
2020/04/29	2	12.70	10	12.75	12.75	-8	1,117	-0.72%
2020/03/27	10	9.43	2	9.53	9.35	8	1,159	0.69%
2020/03/26	33	8.95	33	9.10	9.17	0	1,159	0.00%
2020/03/25	0	0.00	36	9.24	9.27	-36	1,159	-3.11%
2020/03/24	35	8.73	0	0.00	8.68	35	1,153	3.03%
2020/03/19	0	0.00	1	8.31	8.10	-1	1,238	-0.08%
2020/03/13	0	0.00	1	9.88	10.25	-1	1,228	-0.08%
2020/03/12	1	11.20	0	0.00	10.80	1	1,206	0.08%
2020/03/09	8	12.66	0	0.00	12.50	8	1,154	0.69%
2020/03/06	5	13.05	5	13.20	13.10	0	1,144	0.00%
2020/02/27	2	13.10	0	0.00	12.90	2	1,137	0.18%
2020/02/24	1	13.40	0	0.00	13.35	1	1,141	0.09%
2020/02/18	4	13.80	24	13.53	13.65	-20	1,155	-1.73%
2020/02/14	30	13.32	20	13.40	13.30	10	1,117	0.89%
2020/02/13	20	13.25	22	13.34	13.20	-2	1,113	-0.18%
2020/02/12	20	13.20	20	13.30	13.25	0	1,123	0.00%
2020/02/11	20	13.15	4	13.20	13.20	16	1,120	1.43%
2020/02/07	0	0.00	33	13.48	13.20	-33	1,129	-2.92%
2020/02/06	30	13.25	2	13.45	13.45	28	1,087	2.57%
2020/02/03	2	12.40	4	12.65	12.80	-2	1,069	-0.19%
2020/01/31	20	13.15	0	0.00	13.20	20	1,060	1.89%
2020/01/30	22	13.47	0	0.00	13.15	22	1,067	2.06%
2020/01/13	0	0.00	24	14.55	14.60	-24	1,011	-2.37%
2020/01/10	3	14.30	0	0.00	14.30	3	1,007	0.30%
2020/01/08	22	14.36	2	14.40	14.25	20	998	2.00%
2020/01/07	2	14.50	0	0.00	14.45	2	1,001	0.20%
2020/01/03	2	15.25	0	0.00	14.95	2	1,006	0.20%
2020/01/02	0	0.00	41	15.40	15.40	-41	984	-4.17%
2019/12/30	0	0.00	1	15.20	15.25	-1	894	-0.11%
2019/12/27	3	15.32	0	0.00	15.20	3	882	0.34%
2019/12/25	0	0.00	2	14.75	14.70	-2	818	-0.24%
2019/12/20	3	14.95	3	15.00	14.85	0	820	0.00%
2019/12/17	2	15.05	0	0.00	15.10	2	826	0.24%
2019/12/16	0	0.00	2	14.35	14.40	-2	748	-0.27%
2019/12/13	2	14.05	0	0.00	14.10	2	744	0.27%
2019/12/12	0	0.00	1	14.25	14.20	-1	743	-0.13%
2019/12/09	0	0.00	8	14.10	14.25	-8	688	-1.16%
2019/12/06	10	13.80	7	13.85	13.95	3	674	0.44%
2019/12/05	1	13.60	0	0.00	13.65	1	664	0.15%
2019/12/02	5	13.50	0	0.00	13.50	5	756	0.66%
2019/11/28	2	13.75	4	13.78	13.70	-2	794	-0.25%
2019/11/25	0	0.00	30	13.70	13.70	-30	804	-3.73%
2019/11/22	2	13.25	4	13.51	13.50	-2	803	-0.25%
2019/11/21	33	13.20	0	0.00	13.15	33	797	4.14%
2019/11/14	30	14.15	30	14.30	14.15	0	774	0.00%
2019/11/13	0	0.00	10	14.00	13.95	-10	763	-1.31%
2019/11/11	5	14.02	0	0.00	14.00	5	776	0.64%
2019/11/07	10	14.60	0	0.00	14.50	10	770	1.30%
2019/11/01	10	14.75	0	0.00	14.70	10	780	1.28%
2019/10/31	1	14.80	0	0.00	14.75	1	794	0.13%
2019/10/30	20	15.05	0	0.00	14.90	20	800	2.50%
2019/10/28	0	0.00	10	14.95	14.90	-10	792	-1.26%
2019/10/23	0	0.00	4	15.15	15.10	-4	887	-0.45%
2019/10/22	0	0.00	10	14.75	14.80	-10	881	-1.13%
2019/10/21	0	0.00	10	14.70	14.70	-10	898	-1.11%
2019/10/15	0	0.00	2	14.65	14.60	-2	1,133	-0.18%
2019/10/14	8	14.70	5	15.00	14.65	3	1,181	0.25%
2019/10/08	0	0.00	4	15.40	15.25	-4	1,217	-0.33%
2019/10/04	0	0.00	50	15.50	15.40	-50	1,323	-3.78%
2019/10/02	2	15.60	0	0.00	15.65	2	1,375	0.15%
2019/09/27	0	0.00	8	15.60	15.50	-8	1,464	-0.55%
2019/09/25	1	15.95	0	0.00	15.90	1	1,617	0.06%
2019/09/24	0	0.00	3	16.23	16.25	-3	1,630	-0.18%
2019/09/23	12	16.18	0	0.00	16.25	12	1,624	0.74%
2019/09/19	2	15.80	0	0.00	15.70	2	1,620	0.12%
2019/09/05	0	0.00	2	16.20	16.20	-2	1,786	-0.11%
2019/09/04	3	16.50	50	16.50	16.50	-47	1,780	-2.64%
2019/09/03	0	0.00	7	16.03	16.30	-7	1,825	-0.38%
2019/09/02	5	15.90	0	0.00	15.85	5	1,790	0.28%
2019/08/30	2	15.70	0	0.00	15.70	2	1,790	0.11%
2019/08/29	2	15.40	0	0.00	15.45	2	1,775	0.11%
2019/08/22	3	15.73	3	15.65	15.60	0	1,765	0.00%
2019/08/21	0	0.00	1	15.60	15.65	-1	1,761	-0.06%
2019/08/19	1	15.60	0	0.00	15.60	1	1,757	0.06%
2019/08/08	1	15.50	0	0.00	15.80	1	1,740	0.06%
2019/08/05	0	0.00	10	15.75	15.70	-10	1,757	-0.57%
2019/07/31	0	0.00	2	16.85	16.85	-2	1,778	-0.11%
2019/07/30	0	0.00	3	17.03	16.90	-3	1,784	-0.17%
2019/07/29	6	17.24	0	0.00	17.25	6	1,792	0.33%
2019/07/24	0	0.00	1	16.80	16.80	-1	1,724	-0.06%
2019/07/22	2	17.15	3	17.10	17.10	-1	1,728	-0.06%
2019/07/19	0	0.00	2	16.25	16.60	-2	1,630	-0.12%
2019/07/18	14	16.73	12	16.45	16.40	2	1,747	0.11%
2019/07/17	10	16.80	10	16.75	16.75	0	1,748	0.00%
2019/07/16	1	17.85	1	17.90	17.90	0	1,710	0.00%
2019/07/15	10	17.85	0	0.00	17.80	10	1,724	0.58%
2019/07/12	3	17.75	4	17.80	17.80	-1	1,725	-0.06%
2019/07/11	1	17.70	1	17.70	17.60	0	1,731	0.00%
2019/07/08	2	18.25	0	0.00	18.10	2	1,686	0.12%
2019/07/03	7	18.18	10	18.15	18.20	-3	1,658	-0.18%
2019/07/02	0	0.00	2	17.63	17.65	-2	1,558	-0.13%
2019/06/20	0	0.00	4	17.59	17.60	-4	1,667	-0.24%
2019/06/18	10	17.35	0	0.00	17.25	10	1,688	0.59%
2019/06/17	10	17.55	0	0.00	17.55	10	1,755	0.57%
2019/06/14	0	0.00	1	17.30	17.35	-1	1,736	-0.06%
2019/06/12	0	0.00	1	17.15	17.15	-1	1,963	-0.05%
2019/06/11	8	17.26	10	17.16	16.95	-2	2,003	-0.10%
2019/06/10	0	0.00	1	16.30	16.40	-1	2,094	-0.05%
2019/06/05	0	0.00	2	16.15	16.10	-2	2,164	-0.09%
2019/06/03	0	0.00	3	16.15	16.20	-3	2,460	-0.12%
2019/05/31	2	16.30	0	0.00	16.30	2	2,507	0.08%
2019/05/30	1	16.20	0	0.00	16.20	1	2,516	0.04%
2019/05/27	0	0.00	1	15.95	15.95	-1	2,611	-0.04%
2019/05/23	5	15.50	0	0.00	15.50	5	2,667	0.19%
2019/05/14	10	15.60	10	15.75	15.85	0	3,100	0.00%
2019/05/13	0	0.00	2	15.60	15.60	-2	3,120	-0.06%
2019/05/10	4	15.95	0	0.00	16.00	4	3,124	0.13%
2019/05/09	3	16.20	0	0.00	16.25	3	3,124	0.10%
2019/05/08	2	16.55	2	16.65	16.80	0	3,117	0.00%
2019/05/06	3	16.85	0	0.00	16.85	3	3,191	0.09%
2019/04/30	0	0.00	2	17.20	17.20	-2	3,409	-0.06%
2019/04/25	0	0.00	15	17.80	17.75	-15	3,441	-0.44%
2019/04/24	12	18.15	0	0.00	17.85	12	3,445	0.35%
2019/04/23	5	18.05	0	0.00	18.00	5	3,304	0.15%
2019/04/22	10	17.90	0	0.00	17.85	10	3,288	0.30%
2019/04/19	5	18.00	2	18.05	17.95	3	3,288	0.09%
2019/04/16	5	17.80	0.1	17.75	17.80	4.9	3,306	0.15%
2019/04/15	0	0.00	1	17.55	17.55	-1	3,406	-0.03%
2019/04/11	0	0.00	5	17.65	17.55	-5	3,513	-0.14%
2019/04/08	5	17.95	1	18.15	17.90	4	3,650	0.11%
2019/04/02	0	0.00	5	17.95	17.75	-5	3,628	-0.14%
2019/03/29	0	0.00	2	17.40	17.40	-2	3,561	-0.06%
2019/03/28	0	0.00	6	17.55	17.50	-6	3,570	-0.17%
2019/03/27	5	17.80	0	0.00	17.70	5	3,592	0.14%
2019/03/25	0	0.00	5	17.80	17.65	-5	3,673	-0.14%
2019/03/21	8	18.20	1	18.10	18.20	7	3,651	0.19%
2019/03/19	12	18.15	6	18.13	18.25	6	3,582	0.17%
2019/03/15	11	18.30	17	18.24	17.85	-6	3,520	-0.17%
2019/03/13	13	18.03	1	18.15	18.20	12	3,361	0.36%
2019/03/12	0	0.00	1	17.60	17.95	-1	3,183	-0.03%
2019/03/11	0	0.00	1	17.35	17.30	-1	3,195	-0.03%
2019/03/07	5	18.22	36	17.92	17.55	-31	3,425	-0.91%
2019/02/26	0	0.00	3	17.55	17.50	-3	3,338	-0.09%
2019/02/25	0	0.00	10	17.70	17.75	-10	3,307	-0.30%
2019/02/22	3	17.75	13	17.74	17.60	-10	3,304	-0.30%
2019/02/21	0	0.00	7	17.67	17.70	-7	3,425	-0.20%
2019/02/20	5	17.75	1	17.85	17.80	4	3,429	0.12%
2019/02/19	0	0.00	1	17.65	17.60	-1	3,359	-0.03%
2019/02/18	0	0.00	1	17.20	17.20	-1	3,321	-0.03%
2019/02/15	3	17.50	0	0.00	17.05	3	3,305	0.09%
2019/02/14	0	0.00	10	17.75	17.65	-10	3,266	-0.31%
2019/02/12	0	0.00	3	17.30	17.20	-3	3,189	-0.09%
2019/02/11	10	17.10	0	0.00	17.05	10	3,202	0.31%
2019/01/30	0	0.00	5	17.30	17.20	-5	3,349	-0.15%
2019/01/29	0	0.00	30	17.20	17.20	-30	3,357	-0.89%
2019/01/28	6	17.28	1	17.35	17.45	5	3,359	0.15%
2019/01/25	1	17.40	13	17.38	17.30	-12	3,373	-0.36%
2019/01/24	20	17.48	9	17.47	17.40	11	3,444	0.32%
2019/01/22	5	16.85	0	0.00	16.70	5	3,245	0.15%
2019/01/18	0	0.00	30	16.75	16.75	-30	3,294	-0.91%
2019/01/17	61	17.12	6	16.94	16.90	55	3,313	1.66%
2019/01/16	10	16.93	0	0.00	16.95	10	3,295	0.30%
2019/01/15	2	16.75	2	16.90	16.85	0	3,296	0.00%
2019/01/14	0	0.00	1	16.80	16.60	-1	3,299	-0.03%
2019/01/11	0	0.00	11	16.84	16.70	-11	3,314	-0.33%
2019/01/08	13	17.10	13	17.13	17.10	0	3,298	0.00%
2019/01/07	3	17.43	0	0.00	17.20	3	3,325	0.09%
2019/01/04	5	16.80	60	16.40	16.95	-55	3,220	-1.71%
2019/01/03	5	16.90	34	16.94	16.70	-29	3,257	-0.89%
2019/01/02	6	16.77	7	16.73	16.80	-1	3,290	-0.03%
2018/12/28	35	16.49	25	16.44	16.40	10	3,241	0.31%
2018/12/27	8	16.60	8	16.35	16.10	0	3,281	0.00%
2018/12/24	0	0.00	10	16.25	16.35	-10	3,408	-0.29%
2018/12/20	2	16.35	0	0.00	16.10	2	3,483	0.06%
2018/12/19	1	16.75	6	16.59	16.80	-5	3,578	-0.14%
2018/12/18	5	16.40	0	0.00	16.10	5	3,543	0.14%
2018/12/17	5	16.25	5	16.40	16.50	0	3,539	0.00%
2018/12/14	1	16.60	0	0.00	16.40	1	3,563	0.03%
2018/12/12	0	0.00	4	16.70	16.90	-4	3,705	-0.11%
2018/12/10	37	16.64	3	16.35	16.30	34	3,766	0.90%
2018/12/06	10	17.30	0	0.00	16.90	10	3,769	0.27%
2018/12/05	10	17.75	12	17.92	18.00	-2	3,751	-0.05%
2018/12/04	36	18.52	10	18.70	18.20	26	3,842	0.68%
2018/12/03	27	18.24	29	18.47	18.70	-2	3,866	-0.05%
2018/11/30	5	17.50	28	17.52	17.60	-23	3,869	-0.59%
2018/11/29	22	17.17	0	0.00	17.05	22	3,834	0.57%
2018/11/28	10	17.00	53	17.12	17.30	-43	3,819	-1.13%
2018/11/27	15	16.85	32	16.77	16.85	-17	3,781	-0.45%
2018/11/26	0	0.00	10	16.30	16.50	-10	3,744	-0.27%
2018/11/23	27	16.18	4	16.30	16.10	23	3,782	0.61%
2018/11/22	11	16.64	11	16.81	16.35	0	3,832	0.00%
2018/11/21	0	0.00	3	16.70	16.70	-3	4,119	-0.07%
2018/11/20	70	17.01	66	16.66	16.60	4	4,160	0.10%
2018/11/19	2	16.75	22	16.60	16.70	-20	4,121	-0.49%
2018/11/16	23	16.42	20	16.55	16.20	3	4,114	0.07%
2018/11/14	0	0.00	4	16.10	15.90	-4	4,139	-0.10%
2018/11/12	4	16.00	5	16.15	16.00	-1	4,427	-0.02%
2018/11/09	13	16.15	10	16.20	16.10	3	4,785	0.06%
2018/11/08	10	16.35	0	0.00	16.30	10	4,842	0.21%
2018/11/07	40	16.54	50	16.63	16.50	-10	4,880	-0.20%
2018/11/06	35	16.13	5	16.10	16.15	30	4,866	0.62%
2018/11/05	5	15.95	0	0.00	16.00	5	4,957	0.10%
2018/11/02	20	16.13	10	16.35	16.20	10	4,993	0.20%
2018/11/01	14	16.45	31	16.12	16.15	-17	4,968	-0.34%
2018/10/31	5	15.05	2	14.85	15.15	3	4,906	0.06%
2018/10/30	2	14.63	1	14.80	14.50	1	4,936	0.02%
2018/10/25	9	15.51	4	15.55	14.95	5	5,113	0.10%
2018/10/24	5	15.85	10	16.08	16.05	-5	5,138	-0.10%
2018/10/23	8	15.90	8	16.14	15.80	0	5,215	0.00%
2018/10/22	5	15.95	0	0.00	16.00	5	5,360	0.09%
2018/10/17	20	16.15	20	16.43	15.70	0	5,756	0.00%
2018/10/16	20	16.20	0	0.00	16.20	20	5,904	0.34%
2018/10/15	3	16.20	3	15.90	15.90	0	6,046	0.00%
2018/10/12	1	15.40	1	15.50	15.60	0	6,199	0.00%
2018/10/11	59	15.18	6	15.16	15.15	53	6,506	0.81%
2018/10/09	14	17.24	0	0.00	16.80	14	6,611	0.21%
2018/10/08	2	18.05	0	0.00	18.05	2	6,738	0.03%
2018/10/05	16	18.27	10	18.40	18.35	6	7,063	0.08%
2018/10/04	5	19.30	10	19.43	19.20	-5	7,243	-0.07%
2018/10/03	17	19.34	18	19.51	19.00	-1	7,476	-0.01%
2018/10/02	2	19.00	0	0.00	19.05	2	7,865	0.03%
2018/10/01	6	18.85	7	18.62	18.85	-1	9,174	-0.01%
2018/09/28	2	18.78	0	0.00	18.70	2	10,613	0.02%
2018/09/27	9	18.89	0	0.00	18.80	9	11,303	0.08%
2018/09/26	10	19.00	35.7	18.89	19.20	-25.7	11,802	-0.22%
2018/09/25	6	18.48	17	18.61	18.65	-11	12,840	-0.09%
2018/09/21	0	0.00	5	18.60	18.45	-5	13,421	-0.04%
2018/09/20	5	18.35	7	18.44	18.45	-2	14,371	-0.01%
2018/09/18	6	18.53	2	18.50	18.35	4	15,667	0.03%
2018/09/17	3	18.20	0	0.00	18.55	3	16,408	0.02%
2018/09/14	5	17.95	11	18.18	18.35	-6	18,057	-0.03%
2018/09/13	6	17.93	4	17.93	17.80	2	19,098	0.01%
2018/09/12	9	17.95	1	17.90	17.70	8	20,184	0.04%
2018/09/11	5	17.95	6	18.12	18.20	-1	21,270	0.00%
2018/09/10	3	18.43	2	18.70	17.70	1	21,821	0.00%
2018/09/07	10	19.13	0	0.00	19.15	10	22,116	0.05%
2018/09/06	8	20.36	7	20.48	20.10	1	22,109	0.00%
2018/09/05	2	20.00	2	19.98	20.25	0	22,044	0.00%
2018/08/31	5	20.35	0	0.00	20.45	5	21,948	0.02%
2018/08/30	1	20.40	1	20.65	20.30	0	22,038	0.00%
2018/08/29	1	20.30	6	20.23	20.35	-5	22,042	-0.02%
2018/08/28	49	20.97	40	20.81	20.35	9	22,013	0.04%
2018/08/27	6	20.18	4	20.10	20.10	2	21,733	0.01%
2018/08/24	5	19.94	3	20.08	19.95	2	21,711	0.01%
2018/08/23	0	0.00	1	19.55	19.75	-1	21,680	0.00%
2018/08/22	3	19.55	3	19.78	19.55	0	21,657	0.00%
2018/08/21	1	19.40	13	19.70	19.95	-12	21,607	-0.06%
2018/08/20	5	19.96	4	19.68	19.50	1	21,556	0.00%
2018/08/17	17	19.89	6	19.82	19.85	11	21,391	0.05%
2018/08/16	127	20.19	129	19.73	20.20	-2	21,253	-0.01%	大買/大賣/
2018/08/15	0	0.00	9	18.79	19.05	-9	20,893	-0.04%
2018/08/14	12	18.78	4	18.89	19.10	8	20,829	0.04%
2018/08/13	5	19.30	5	19.53	19.20	0	20,757	0.00%
2018/08/10	73	20.50	56	20.60	20.40	17	20,619	0.08%
2018/08/09	1	20.00	0	0.00	19.90	1	20,512	0.00%
2018/08/08	0	0.00	1	20.35	20.15	-1	20,470	0.00%
2018/08/06	25	20.74	15	20.95	20.45	10	20,400	0.05%
2018/08/02	29	20.95	26	21.20	20.45	3	20,302	0.01%
2018/07/30	5	20.82	53	20.83	20.75	-48	20,092	-0.24%
2018/07/27	15	21.72	0	0.00	21.55	15	19,998	0.08%
2018/07/26	10	21.53	11	21.69	21.40	-1	19,855	-0.01%
2018/07/25	7	21.41	0	0.00	21.35	7	19,789	0.04%
2018/07/24	22	21.72	5	21.84	21.80	17	19,668	0.09%
2018/07/23	23	20.76	24	20.44	20.75	-1	19,440	-0.01%
2018/07/20	72	21.45	3	21.75	21.30	69	19,278	0.36%
2018/07/19	31	22.05	48	22.22	21.95	-17	19,127	-0.09%
2018/07/18	49	22.46	30	22.75	22.10	19	18,958	0.10%
2018/07/17	3	23.65	3	24.05	23.10	0	18,629	0.00%
2018/07/16	4	23.65	10	23.66	23.65	-6	18,504	-0.03%
2018/07/13	7	24.31	1	24.50	24.10	6	18,332	0.03%
2018/07/12	1	23.80	1	24.10	23.80	0	18,000	0.00%
2018/07/11	9	24.09	14	24.39	23.40	-5	17,770	-0.03%
2018/07/10	61	24.05	34	24.23	24.25	27	17,531	0.15%
2018/07/09	58	25.24	52	25.69	24.60	6	17,062	0.04%
2018/07/06	78	24.19	123	24.40	25.15	-45	15,743	-0.29%	大賣/
2018/07/05	27	23.90	21	24.32	22.90	6	14,360	0.04%
2018/07/04	99	24.11	76	24.01	24.85	23	13,724	0.17%
2018/07/03	67	24.91	75	24.55	23.50	-8	13,196	-0.06%
2018/07/02	58	24.08	58	23.94	24.10	0	12,031	0.00%
2018/06/29	113	24.55	99	24.18	23.95	14	11,439	0.12%	大買/
2018/06/28	55	23.08	56	22.94	23.10	-1	10,555	-0.01%
2018/06/27	52	24.34	41	24.30	23.60	11	10,142	0.11%
2018/06/26	41	23.65	62	23.34	24.40	-21	9,238	-0.23%
2018/06/25	144	24.19	126	23.97	23.30	18	8,392	0.21%	大買/大賣/
2018/06/22	78	22.79	124	22.99	23.70	-46	6,762	-0.68%	大賣/
2018/06/21	38	21.21	42.7	21.39	21.55	-4.7	5,689	-0.08%
2018/06/20	33	20.20	81	20.18	19.85	-48	4,615	-1.04%
2018/06/19	57	19.03	48	19.11	19.55	9	3,517	0.26%
2018/06/15	3	17.80	14	17.91	17.80	-11	2,950	-0.37%
2018/06/13	0	0.00	3	17.03	16.95	-3	2,529	-0.12%
2018/06/12	30	16.73	15	16.56	16.65	15	2,471	0.61%
2018/06/11	20	16.73	25	16.78	16.80	-5	2,461	-0.20%
2018/06/08	10	16.55	10	16.65	16.75	0	2,460	0.00%
2018/06/07	276	17.08	270	16.71	16.70	6	2,465	0.24%	大買/大賣/
2018/06/06	0	0.00	50	16.51	16.80	-50	2,375	-2.10%
2018/06/05	260	16.43	213	16.07	16.05	47	2,395	1.96%	大買/大賣/
2018/06/04	60	16.29	50	16.20	16.20	10	2,465	0.41%
2018/06/01	50	16.16	0	0.00	16.05	50	2,520	1.98%
2018/05/31	50	16.30	50	15.85	15.85	0	2,495	0.00%
2018/05/29	10	15.70	10	15.65	15.65	0	2,554	0.00%
2018/05/28	12	15.58	15	15.63	15.70	-3	2,565	-0.12%
2018/05/24	10	15.45	10	15.50	15.45	0	2,594	0.00%
2018/05/22	0	0.00	5	15.65	15.55	-5	2,728	-0.18%
2018/05/11	3	15.77	4	15.90	15.75	-1	3,026	-0.03%
2018/05/10	1	15.85	1	16.05	15.85	0	3,059	0.00%
2018/05/09	1	15.90	0	0.00	15.80	1	3,276	0.03%
2018/05/07	0	0.00	1	15.65	15.80	-1	3,356	-0.03%
2018/05/04	1	15.30	0	0.00	15.30	1	3,355	0.03%
2018/05/03	1	15.50	0	0.00	15.40	1	3,396	0.03%
2018/04/27	8	15.79	1	15.70	15.50	7	3,786	0.18%
2018/04/25	4	16.11	4	16.19	16.25	0	3,993	0.00%
2018/04/24	3	16.50	11	16.46	16.05	-8	4,094	-0.20%
2018/04/23	4	17.03	5	16.87	16.70	-1	4,205	-0.02%
2018/04/20	9	17.26	5	17.30	17.00	4	4,270	0.09%
2018/04/19	23	17.07	3	16.95	17.30	20	4,372	0.46%
2018/04/18	1	16.75	1	16.85	16.75	0	4,883	0.00%
2018/04/13	1	17.05	0	0.00	17.00	1	5,178	0.02%
2018/04/12	0	0.00	10	17.20	17.10	-10	5,257	-0.19%
2018/04/11	0	0.00	13	17.05	16.95	-13	5,411	-0.24%
2018/04/10	21	17.02	4	16.79	17.05	17	5,757	0.30%
2018/04/09	3	16.37	21	16.37	16.25	-18	5,748	-0.31%
2018/04/03	2	16.60	0	0.00	16.70	2	5,775	0.03%
2018/04/02	0	0.00	2	16.95	16.75	-2	5,799	-0.03%
2018/03/31	2	16.78	0	0.00	16.60	2	5,827	0.03%
2018/03/29	0	0.00	1	16.65	16.60	-1	5,856	-0.02%
2018/03/28	1	16.65	0	0.00	16.40	1	6,033	0.02%
2018/03/27	0	16.70	0	0.00	16.75	0	6,144	0.00%
2018/03/21	0	0.00	6	16.57	16.45	-6	6,195	-0.10%
2018/03/19	11	16.59	14	16.41	16.35	-3	6,301	-0.05%
2018/03/16	9	17.04	5	16.99	16.80	4	6,471	0.06%
2018/03/15	2	17.15	0	0.00	17.20	2	6,545	0.03%
2018/03/14	0	0.00	2	17.20	17.20	-2	6,631	-0.03%
2018/03/13	3	17.20	1	17.40	17.10	2	6,697	0.03%
2018/03/12	17	17.29	15	17.45	17.25	2	6,738	0.03%
2018/03/09	22	17.49	3	17.58	17.25	19	6,796	0.28%
2018/03/08	12	17.43	11	17.50	17.50	1	6,940	0.01%
2018/03/07	7	17.34	4	17.40	17.10	3	6,998	0.04%
2018/03/06	2	17.08	5	17.16	17.25	-3	7,064	-0.04%
2018/03/05	14	17.20	1	17.15	17.00	13	7,234	0.18%
2018/03/02	8	17.42	7	17.39	17.35	1	7,323	0.01%
2018/03/01	1	17.05	1	17.05	17.20	0	7,319	0.00%
2018/02/27	3	17.13	1	17.40	17.00	2	7,484	0.03%
2018/02/26	11	17.40	10	17.20	17.20	1	8,101	0.01%
2018/02/23	5	17.32	5	17.44	17.40	0	8,651	0.00%
2018/02/22	4	17.10	4	17.25	17.15	0	8,919	0.00%
2018/02/21	0	0.00	1	17.00	17.05	-1	9,269	-0.01%
2018/02/12	3	16.80	23	16.69	16.55	-20	9,254	-0.22%
2018/02/09	24	16.32	23	16.70	16.55	1	9,277	0.01%
2018/02/08	2	16.80	25	16.72	16.80	-23	9,250	-0.25%
2018/02/07	5	16.79	3	16.65	16.60	2	9,340	0.02%
2018/02/06	14	16.52	3	16.05	16.30	11	9,358	0.12%
2018/02/05	0	0.00	7	16.89	17.40	-7	9,313	-0.08%
2018/02/02	63	17.45	60	17.24	17.20	3	9,310	0.03%
2018/02/01	9	17.43	14	17.46	17.35	-5	9,327	-0.05%
2018/01/31	2	16.70	1	17.05	17.00	1	9,159	0.01%
2018/01/30	3	17.05	4	16.90	16.80	-1	9,216	-0.01%
2018/01/26	1	16.70	0	0.00	16.65	1	9,535	0.01%
2018/01/25	0	0.00	2	17.03	16.85	-2	9,516	-0.02%
2018/01/24	5	17.07	47	17.09	17.10	-42	9,606	-0.44%
2018/01/23	81	17.65	35	17.50	17.30	46	9,541	0.48%
2018/01/22	2	17.58	0.9	17.40	17.45	1.1	9,254	0.01%
2018/01/19	4	17.54	1	17.35	17.55	3	9,173	0.03%
2018/01/18	13	17.51	3	17.63	17.20	10	9,038	0.11%
2018/01/17	2	17.60	16	17.62	17.50	-14	8,955	-0.16%
2018/01/16	2	17.45	10	17.57	17.65	-8	8,825	-0.09%
2018/01/15	33	17.64	39	17.73	17.55	-6	8,732	-0.07%
2018/01/12	65	17.68	71	17.84	17.55	-6	8,557	-0.07%
2018/01/11	54	16.81	58	17.03	17.20	-4	8,020	-0.05%
2018/01/10	28	16.60	11	16.67	16.65	17	7,863	0.22%
2018/01/09	5	16.20	1	16.30	16.20	4	7,716	0.05%
2018/01/08	10	16.40	5	16.36	16.05	5	7,768	0.06%
2018/01/05	21	17.28	13	17.20	17.00	8	7,670	0.10%
2018/01/04	21	16.97	47	17.05	17.50	-26	7,482	-0.35%
2018/01/03	0	0.00	4	16.15	16.10	-4	7,080	-0.06%
2018/01/02	4	15.95	6	16.02	15.95	-2	7,027	-0.03%