佳能 (2374)-元大-桃興券商分點個股進出

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

佳能

(2374)

股價
57.6
漲跌
▼4.1
漲幅
-6.65%
成交量
12,280張
產業
上市光電類股
222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

佳能 (2374)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/23	5	57.84	44.2	58.20	57.60	-39.2	23,588	-0.17%
2024/05/22	87	62.51	72.2	61.70	61.70	14.9	23,405	0.06%
2024/05/21	102.2	61.58	117	61.54	61.50	-14.8	22,359	-0.07%	大買/大賣/
2024/05/20	173	59.80	139.5	59.62	59.30	33.5	20,904	0.16%	大買/大賣/
2024/05/17	181.4	57.22	182.1	56.75	57.60	-0.8	19,497	0.00%	大買/大賣/
2024/05/16	62	53.99	51.5	54.95	56.30	10.5	17,016	0.06%
2024/05/15	48	47.61	192	50.65	51.20	-144	16,208	-0.89%	大賣/鉅額交易
2024/05/14	103	46.78	56	46.34	46.55	47	15,521	0.30%	大買/
2024/05/13	27	45.24	61	46.03	46.50	-34	14,243	-0.24%
2024/05/10	30.4	41.58	34	41.97	42.30	-3.6	13,510	-0.03%
2024/05/09	8	40.72	21	40.88	41.05	-13	13,204	-0.10%
2024/05/08	30	42.84	20.3	43.64	41.60	9.7	13,027	0.07%
2024/05/07	26	43.11	12.2	43.84	44.25	13.8	12,225	0.11%
2024/05/06	1	40.50	2	41.45	40.25	-1	11,541	-0.01%
2024/05/03	1.1	40.28	2	40.88	40.70	-0.9	11,408	-0.01%
2024/05/02	1.1	40.01	0.4	39.90	40.80	0.7	11,258	0.01%
2024/04/30	1	41.35	3	40.68	40.55	-2	11,295	-0.02%
2024/04/29	12	41.84	14	41.09	40.20	-2	11,110	-0.02%
2024/04/26	4	40.38	29	39.99	39.50	-25	10,801	-0.23%
2024/04/25	8	40.46	35.1	40.34	40.00	-27.1	10,568	-0.26%
2024/04/24	39.2	41.19	23	41.03	40.20	16.2	10,339	0.16%
2024/04/23	59.4	40.83	45	41.85	41.70	14.4	9,768	0.15%
2024/04/22	18	40.63	5	39.00	38.75	13	9,021	0.14%
2024/04/19	13.1	42.12	81.4	42.00	41.60	-68.3	8,670	-0.79%
2024/04/18	138	44.44	46.1	43.94	43.00	91.9	8,261	1.11%	大買/
2024/04/17	33	40.44	17.2	41.97	42.25	15.8	7,555	0.21%
2024/04/16	49	37.66	105.2	37.77	38.45	-56.2	7,306	-0.77%	大賣/
2024/04/15	76.4	39.66	151.1	39.79	37.65	-74.7	6,835	-1.09%	大賣/
2024/04/12	82	37.65	186.1	38.42	38.90	-104.1	6,047	-1.72%	大賣/鉅額交易
2024/04/11	3	33.87	11	35.00	35.40	-8	5,266	-0.15%
2024/04/10	10.1	32.53	4	32.71	32.20	6.1	4,719	0.13%
2024/04/09	61	32.50	45.7	32.66	33.40	15.3	4,542	0.34%
2024/04/08	103.1	33.72	29	33.41	31.95	74.1	4,102	1.81%	大買/
2024/04/03	14	32.01	17	32.19	32.25	-3	3,135	-0.10%
2024/04/02	0	0.00	5	29.33	29.35	-5	2,976	-0.17%
2024/03/26	1	26.90	0.5	26.30	26.25	0.5	2,815	0.02%
2024/03/21	7	26.35	7	26.41	26.70	0	2,689	0.00%
2024/03/20	21	26.90	16	26.15	26.05	5	2,535	0.20%
2024/03/19	0.1	25.55	0	0.00	25.55	0.1	2,185	0.01%
2024/03/15	1	24.65	0	0.00	24.55	1	2,330	0.04%
2024/03/13	0	0.00	1	25.80	25.20	-1	2,366	-0.04%
2024/03/12	0.2	25.95	0	0.00	25.95	0.2	2,472	0.01%
2024/03/11	0	0.00	20	25.68	25.65	-20	2,470	-0.81%
2024/03/06	0	26.25	0	0.00	26.10	0	2,495	0.00%
2024/03/05	0	0.00	1	26.15	25.95	-1	2,497	-0.04%
2024/03/04	0	0.00	12	26.05	25.90	-12	2,499	-0.48%
2024/03/01	0	0.00	4	25.89	25.90	-4	2,503	-0.16%
2024/02/29	0	0.00	13	25.59	25.80	-13	2,547	-0.51%
2024/02/26	13	25.88	3	26.13	26.15	10	2,654	0.38%
2024/02/22	1	25.85	0	0.00	25.80	1	2,671	0.04%
2024/02/20	0.2	25.85	0	0.00	25.60	0.2	2,740	0.01%
2024/02/16	1	25.90	1	25.70	25.90	0	2,803	0.00%
2024/02/05	0	0.00	10	24.05	23.95	-10	2,960	-0.34%
2024/01/31	0.1	24.85	0	0.00	24.85	0.1	2,977	0.00%
2024/01/25	1	24.75	0	0.00	24.75	1	2,922	0.03%
2024/01/24	4	25.55	0	0.00	25.25	4	2,906	0.14%
2024/01/17	10	25.55	0	0.00	24.75	10	2,695	0.37%
2024/01/10	0	0.00	5	25.00	25.25	-5	2,530	-0.20%
2024/01/09	3	25.40	0	0.00	25.55	3	2,522	0.12%
2024/01/05	3	25.75	0	0.00	25.60	3	2,502	0.12%
2024/01/04	0	0.00	0.3	26.05	26.20	-0.3	2,542	-0.01%
2023/12/29	0	0.00	1	26.75	26.40	-1	2,559	-0.04%
2023/12/28	0	0.00	7	26.56	26.30	-7	2,566	-0.27%
2023/12/27	1	26.70	2	26.60	26.70	-1	2,592	-0.04%
2023/12/26	0.3	25.30	0	0.00	25.45	0.3	2,564	0.01%
2023/12/25	3	25.15	0	0.00	25.05	3	2,560	0.12%
2023/12/19	1	25.40	0	0.00	25.40	1	2,609	0.04%
2023/12/18	1	26.40	1	27.05	26.20	0	2,613	0.00%
2023/12/15	2	26.75	0	0.00	27.05	2	2,634	0.08%
2023/12/14	2	27.23	1	27.30	27.20	1	2,633	0.04%
2023/12/13	38	27.06	1	27.55	27.25	37	2,600	1.42%
2023/12/12	22	27.01	3	27.17	27.10	19	2,559	0.74%
2023/12/07	35	27.01	0	0.00	26.75	35	2,701	1.30%
2023/12/06	0	25.75	0	0.00	26.25	0	2,700	0.00%
2023/12/04	4	26.60	1.4	26.37	26.05	2.6	2,694	0.10%
2023/12/01	2	26.40	0	0.00	26.45	2	2,671	0.07%
2023/11/29	0	0.00	8	26.67	26.65	-8	2,713	-0.29%
2023/11/28	5	26.78	4	26.80	26.75	1	2,734	0.04%
2023/11/24	5	26.52	2	26.15	26.60	3	2,682	0.11%
2023/11/22	6	25.42	2	25.45	25.50	4	2,613	0.15%
2023/11/21	10	25.09	37	24.99	25.15	-27	2,610	-1.03%
2023/11/20	0	0.00	1	25.55	25.15	-1	2,623	-0.04%
2023/11/16	0	0.00	2	25.60	25.00	-2	2,639	-0.08%
2023/11/15	0	0.00	1	24.60	24.65	-1	2,669	-0.04%
2023/11/14	13	24.66	0	0.00	23.80	13	2,773	0.47%
2023/11/13	0	0.00	2.2	25.65	25.40	-2.2	2,729	-0.08%
2023/11/09	1	22.90	0	0.00	23.65	1	2,621	0.04%
2023/11/08	1	23.85	0	0.00	23.75	1	2,590	0.04%
2023/10/30	3	22.95	0	0.00	23.00	3	2,626	0.11%
2023/10/26	4	22.74	22	22.49	22.45	-18	2,625	-0.69%
2023/10/25	5	23.12	0	0.00	23.15	5	2,617	0.19%
2023/10/19	1	22.45	0	0.00	22.55	1	2,655	0.04%
2023/10/16	1	23.45	0	0.00	23.50	1	2,721	0.04%
2023/10/12	3	23.90	0	0.00	23.90	3	2,839	0.11%
2023/10/11	0	0.00	0.1	24.60	24.75	-0.1	2,785	0.00%
2023/10/06	10	24.73	0	0.00	24.45	10	2,774	0.36%
2023/10/05	2	25.58	0	0.00	25.30	2	2,760	0.07%
2023/10/04	1	25.10	7	24.94	25.40	-6	2,735	-0.22%
2023/10/02	6	25.04	4	25.05	25.20	2	2,651	0.08%
2023/09/28	2	24.18	7	24.15	24.15	-5	2,562	-0.20%
2023/09/27	0	0.00	4	24.00	24.00	-4	2,548	-0.16%
2023/09/26	2	23.80	0	0.00	23.75	2	2,544	0.08%
2023/09/25	5	23.91	0	0.00	23.90	5	2,537	0.20%
2023/09/22	0	0.00	5	24.26	24.20	-5	2,514	-0.20%
2023/09/21	5	23.71	0	0.00	23.60	5	2,481	0.20%
2023/09/20	6	24.36	1	24.40	24.35	5	2,439	0.20%
2023/09/19	14	24.14	2	24.25	24.05	12	2,393	0.50%
2023/09/18	10	23.78	0	0.00	23.95	10	2,358	0.42%
2023/09/15	4	23.41	0	0.00	23.35	4	2,335	0.17%
2023/09/14	0	23.30	2	24.20	23.85	-2	2,325	-0.09%
2023/09/12	4	23.30	2	23.30	23.40	2	2,087	0.10%
2023/09/11	0	23.90	8.5	23.92	23.90	-8.5	2,047	-0.41%
2023/09/08	2	22.20	0	0.00	22.00	2	1,923	0.10%
2023/09/07	1	22.55	0.1	22.70	22.55	1	1,896	0.05%
2023/09/05	1	22.80	6	22.90	22.60	-5	1,871	-0.27%
2023/09/01	0	0.00	3	23.60	23.80	-3	1,780	-0.17%
2023/08/30	0	0.00	3	23.17	23.15	-3	1,724	-0.17%
2023/08/28	1	23.00	5	23.40	23.30	-4	1,684	-0.24%
2023/08/25	0	0.00	6.6	23.08	23.00	-6.6	1,652	-0.40%
2023/08/24	0	0.00	2	23.00	22.90	-2	1,613	-0.12%
2023/08/23	0	0.00	7.4	22.84	23.00	-7.4	1,598	-0.46%
2023/08/22	0	0.00	1	22.55	22.60	-1	1,544	-0.06%
2023/08/21	11	22.71	12.3	22.76	22.85	-1.3	1,491	-0.08%
2023/08/18	0.2	22.38	2	22.53	22.20	-1.8	1,377	-0.13%
2023/08/16	0	0.00	2	20.60	20.60	-2	1,177	-0.17%
2023/08/07	0	19.95	0	0.00	20.10	0	1,085	0.00%
2023/08/04	0.2	20.00	0	0.00	19.90	0.2	1,066	0.02%
2023/08/01	0	0.00	5	19.60	19.60	-5	1,043	-0.48%
2023/07/28	0.2	19.85	0	0.00	19.65	0.2	1,036	0.02%
2023/07/21	0	0.00	2	20.35	20.50	-2	956	-0.21%
2023/07/20	4.1	20.80	0	0.00	20.80	4.1	931	0.43%
2023/07/19	2	20.48	2	20.20	19.95	0	849	0.00%
2023/07/18	7	20.96	4.2	20.00	20.85	2.8	825	0.34%
2023/07/07	0	20.55	0	0.00	20.40	0	637	0.01%
2023/07/06	0	20.40	0	0.00	20.25	0	628	0.01%
2023/06/28	0	0.00	10	20.35	20.30	-10	586	-1.70%
2023/06/26	0	20.65	0	0.00	20.65	0	589	0.01%
2023/06/21	0.1	20.70	0	0.00	20.75	0.1	590	0.01%
2023/06/20	0	0.00	2	20.85	20.85	-2	584	-0.34%
2023/06/15	0.2	20.55	0	0.00	20.60	0.2	547	0.04%
2023/06/13	0	0.00	2	20.15	20.10	-2	541	-0.37%
2023/06/12	0	0.00	1	20.30	20.20	-1	540	-0.19%
2023/06/01	10	20.30	0	20.28	20.25	10	758	1.32%
2023/05/29	1.1	20.01	0	0.00	20.15	1.1	765	0.14%
2023/05/26	2	20.00	0	0.00	20.00	2	746	0.27%
2023/05/24	1	20.10	0	0.00	20.05	1	752	0.13%
2023/05/22	2	20.00	0	0.00	20.00	2	756	0.26%
2023/05/17	0	0.00	2	19.90	19.90	-2	756	-0.26%
2023/05/15	0	19.65	0	0.00	19.80	0	760	0.00%
2023/05/11	0	0.00	1	20.00	19.90	-1	759	-0.13%
2023/05/04	0	0.00	1	20.35	20.65	-1	753	-0.13%
2023/04/28	0.2	20.20	0	0.00	20.30	0.2	751	0.02%
2023/04/20	1	20.45	0	0.00	20.50	1	731	0.14%
2023/04/18	0	0.00	2	20.60	20.75	-2	721	-0.28%
2023/04/13	2	20.55	0	0.00	20.50	2	702	0.28%
2023/04/12	0	0.00	3	20.60	20.65	-3	695	-0.43%
2023/04/10	0.2	20.30	0	0.00	20.20	0.2	678	0.03%
2023/03/28	1	20.25	0	0.00	20.10	1	681	0.15%
2023/03/27	4	20.45	0	0.00	20.45	4	676	0.59%
2023/03/22	0.2	20.40	0	0.00	20.40	0.2	676	0.03%
2023/03/21	0	0.00	5	20.35	20.30	-5	674	-0.74%
2023/03/16	1	20.65	0	0.00	20.15	1	723	0.14%
2023/03/13	0	0.00	20	21.05	21.10	-20	705	-2.84%
2023/03/10	0	0.00	11	21.55	21.65	-11	707	-1.56%
2023/03/09	22	22.28	0	0.00	22.05	22	700	3.14%
2023/03/08	0	0.00	0	22.00	21.95	0	660	0.00%
2023/03/07	1	21.80	0	0.00	21.85	1	644	0.16%
2023/03/06	1	21.95	1	22.10	22.15	0	627	0.00%
2023/03/03	1	20.65	0	0.00	21.20	1	515	0.19%
2023/03/01	0	20.80	0	0.00	20.60	0	497	0.00%
2023/02/24	10	20.85	0	0.00	20.75	10	497	2.01%
2023/02/23	1.1	20.81	0	0.00	20.95	1.1	497	0.21%
2023/02/22	1	20.60	0	0.00	20.65	1	529	0.19%
2023/02/20	0	20.95	0	0.00	20.90	0	550	0.00%
2023/02/17	0	20.70	0	0.00	20.55	0	559	0.00%
2023/02/14	4	20.49	0	0.00	20.40	4	600	0.67%
2023/02/02	0	0.00	1	21.10	21.20	-1	622	-0.16%
2023/01/30	1	20.30	0	20.40	20.60	1	627	0.16%
2023/01/12	1	20.35	0	0.00	20.30	1	638	0.16%
2023/01/09	0	20.85	0	0.00	20.65	0	650	0.00%
2023/01/06	0	20.50	0	0.00	20.50	0	659	0.00%
2022/12/26	0.2	21.40	0	0.00	21.35	0.2	706	0.02%
2022/12/20	1	20.80	0	0.00	20.65	1	761	0.13%
2022/12/15	0.3	21.95	0	0.00	21.70	0.3	795	0.04%
2022/12/08	0.1	22.45	17	21.70	22.45	-16.9	805	-2.10%
2022/12/07	0	0.00	3	22.20	21.70	-3	787	-0.38%
2022/12/06	0	0.00	0.9	22.00	22.00	-0.9	788	-0.12%
2022/12/02	0	0.00	3	22.65	22.55	-3	798	-0.38%
2022/11/29	0.3	21.75	0	0.00	21.75	0.3	822	0.03%
2022/11/25	0	0.00	10	21.55	21.50	-10	895	-1.12%
2022/11/24	0.1	21.75	0	0.00	21.75	0.1	909	0.01%
2022/11/18	0	0.00	1	22.25	21.90	-1	1,025	-0.10%
2022/11/17	0	0.00	2	22.15	22.25	-2	1,011	-0.20%
2022/11/14	1	21.95	0	0.00	21.95	1	1,107	0.09%
2022/11/04	0.1	20.90	0	0.00	20.90	0.1	1,516	0.01%
2022/10/20	1	20.00	0	0.00	20.30	1	2,114	0.05%
2022/10/19	1	20.65	0	0.00	20.45	1	2,162	0.05%
2022/10/17	0.2	20.50	0	0.00	20.60	0.2	2,623	0.01%
2022/10/13	2	20.15	1	19.45	19.35	1	2,979	0.03%
2022/10/12	1	20.50	1	20.65	20.50	0	3,007	0.00%
2022/10/11	1	20.35	0	0.00	20.00	1	3,093	0.03%
2022/10/05	0.3	21.10	0	0.00	21.00	0.3	3,299	0.01%
2022/10/04	0.3	20.50	0	0.00	20.65	0.3	3,320	0.01%
2022/09/30	0.4	20.65	0	0.00	20.45	0.4	3,367	0.01%
2022/09/28	0.1	20.00	0	0.00	19.45	0.1	3,360	0.00%
2022/09/27	1	20.70	0	0.00	21.00	1	3,354	0.03%
2022/09/26	0	0.00	22	20.91	20.65	-22	3,359	-0.65%
2022/09/19	0.1	22.00	0	0.00	22.00	0.1	3,380	0.00%
2022/09/16	2	22.30	10	22.20	22.25	-8	3,382	-0.24%
2022/09/15	0	0.00	1	22.80	22.60	-1	3,387	-0.03%
2022/09/14	0.2	22.85	4	22.54	22.65	-3.8	3,387	-0.11%
2022/09/13	1	22.85	0	0.00	22.90	1	3,394	0.03%
2022/09/12	0.3	22.85	0	0.00	22.90	0.3	3,411	0.01%
2022/09/06	2	22.33	0	0.00	22.35	2	3,408	0.06%
2022/09/05	2	23.35	1	23.00	22.90	1	3,396	0.03%
2022/09/01	0	0.00	6	23.35	23.55	-6	3,411	-0.18%
2022/08/30	1	23.10	0	0.00	23.70	1	3,473	0.03%
2022/08/29	2.1	23.06	3	23.15	23.00	-0.9	3,433	-0.03%
2022/08/26	3	24.20	0	0.00	24.15	3	3,408	0.09%
2022/08/25	2	24.45	4	24.36	24.25	-2	3,398	-0.06%
2022/08/24	0	0.00	1	24.30	24.30	-1	3,389	-0.03%
2022/08/23	0	0.00	1	24.65	24.65	-1	3,386	-0.03%
2022/08/22	1	25.25	2	25.13	25.15	-1	3,335	-0.03%
2022/08/19	4	25.00	1	25.10	25.10	3	3,307	0.09%
2022/08/18	3	24.90	0	0.00	24.85	3	3,279	0.09%
2022/08/17	1	25.00	6	24.90	24.80	-5	3,262	-0.15%
2022/08/16	0	0.00	10	25.07	25.00	-10	3,236	-0.31%
2022/08/15	2	24.30	3	24.40	24.30	-1	3,140	-0.03%
2022/08/12	17	24.22	4	24.18	24.00	13	3,086	0.42%
2022/08/11	2	25.15	0	0.00	25.30	2	2,928	0.07%
2022/08/10	1	25.25	1	25.20	25.10	0	2,873	0.00%
2022/08/09	3	24.78	0	0.00	25.20	3	2,851	0.11%
2022/08/08	0	0.00	1	24.70	25.15	-1	2,821	-0.04%
2022/08/05	1	24.70	2	24.65	24.75	-1	2,786	-0.04%
2022/08/04	5	23.21	7	23.06	23.45	-2	2,747	-0.07%
2022/08/02	6	24.37	5	24.21	24.30	1	2,686	0.04%
2022/08/01	3	25.08	4	24.88	24.90	-1	2,687	-0.04%
2022/07/29	8	25.13	5	25.05	24.95	3	2,714	0.11%
2022/07/28	2	25.05	3	25.33	25.50	-1	2,682	-0.04%
2022/07/26	2	24.28	2	24.65	24.10	0	2,538	0.00%
2022/07/25	9	24.78	0	0.00	24.70	9	2,500	0.36%
2022/07/22	17	26.04	11	25.62	25.20	6	2,426	0.25%
2022/07/21	1	25.65	13.1	24.76	26.15	-12.1	2,074	-0.58%
2022/07/20	4	24.29	0	0.00	23.80	4	1,799	0.22%
2022/07/19	1	24.10	1	24.35	24.20	0	1,758	0.00%
2022/07/18	1	24.20	1.1	24.29	24.30	-0.1	1,738	-0.01%
2022/07/15	1	25.00	2.6	24.76	25.00	-1.6	1,655	-0.10%
2022/07/14	0	0.00	0.1	24.00	24.20	-0.1	1,514	-0.01%
2022/07/11	1	23.85	0	0.00	23.55	1	1,480	0.07%
2022/07/08	0	0.00	2	22.45	22.65	-2	1,453	-0.14%
2022/07/06	2	21.30	0	0.00	21.15	2	1,464	0.14%
2022/07/01	7.1	21.62	4	20.70	20.70	3.1	1,526	0.20%
2022/06/30	2	22.40	1	22.55	22.30	1	1,514	0.07%
2022/06/27	0	0.00	7	23.69	23.60	-7	1,547	-0.45%
2022/06/23	0	0.00	2	22.80	22.80	-2	1,576	-0.13%
2022/06/22	0	0.00	1	22.35	22.40	-1	1,609	-0.06%
2022/06/20	2	22.25	6	22.58	22.00	-4	1,698	-0.24%
2022/06/15	0.2	23.30	0	0.00	23.45	0.2	1,747	0.01%
2022/06/14	4	23.26	0	0.00	23.50	4	1,785	0.22%
2022/06/13	13.1	23.69	11	23.55	23.30	2.1	1,798	0.12%
2022/06/10	0	0.00	1	24.70	24.90	-1	1,780	-0.06%
2022/06/09	3	24.35	8.1	24.83	24.70	-5.1	1,789	-0.28%
2022/06/08	0	0.00	4	23.70	23.60	-4	1,718	-0.23%
2022/06/02	1	24.15	1	23.95	24.10	0	1,886	0.00%
2022/05/30	0	0.00	1	23.30	23.35	-1	2,103	-0.05%
2022/05/27	0	0.00	1	23.05	22.75	-1	2,147	-0.05%
2022/05/26	1	22.75	2	23.10	22.70	-1	2,198	-0.05%
2022/05/25	0	0.00	1	23.10	23.05	-1	2,285	-0.04%
2022/05/24	4	23.26	0	0.00	23.00	4	2,415	0.17%
2022/05/23	2	23.30	2	23.55	23.35	0	2,636	0.00%
2022/05/20	2	23.25	0	0.00	23.05	2	2,713	0.07%
2022/05/19	1	22.80	0	0.00	23.00	1	2,955	0.03%
2022/05/17	0	0.00	6	23.38	23.45	-6	3,041	-0.20%
2022/05/16	2	23.35	1	23.45	22.95	1	3,066	0.03%
2022/05/13	3	23.15	0	0.00	23.00	3	3,096	0.10%
2022/05/12	4	23.14	1	23.60	22.60	3	3,142	0.10%
2022/05/10	5	22.30	4	23.10	23.25	1	3,381	0.03%
2022/05/09	1	22.20	2	22.55	22.35	-1	3,429	-0.03%
2022/05/06	3	23.33	0	0.00	23.00	3	3,448	0.09%
2022/05/05	1.5	24.60	3	24.47	24.85	-1.5	3,454	-0.04%
2022/05/04	0	0.00	1	23.50	23.85	-1	3,505	-0.03%
2022/04/28	0	0.00	2	23.35	23.35	-2	4,168	-0.05%
2022/04/27	3	23.07	10	22.65	23.25	-7	4,596	-0.15%
2022/04/26	1	23.70	2	23.88	23.60	-1	4,924	-0.02%
2022/04/25	4.1	23.22	0	0.00	23.25	4.1	5,380	0.08%
2022/04/18	1	24.20	2	24.40	24.45	-1	6,108	-0.02%
2022/04/15	0.1	24.50	4	24.40	24.60	-3.9	6,326	-0.06%
2022/04/14	4	25.29	0	0.00	25.10	4	6,816	0.06%
2022/04/13	0	0.00	1	25.30	25.25	-1	7,956	-0.01%
2022/04/11	1.1	25.00	1	25.00	25.05	0.1	8,938	0.00%
2022/04/07	7	25.41	5	25.15	25.15	2	9,898	0.02%
2022/04/06	2	25.75	0	0.00	25.70	2	11,677	0.02%
2022/04/01	3	26.08	3	26.02	26.25	0	13,143	0.00%
2022/03/31	0	0.00	1	26.35	26.05	-1	14,861	-0.01%
2022/03/30	1	26.70	2	26.85	26.40	-1	16,817	-0.01%
2022/03/29	10	26.20	10	26.40	26.30	0	17,852	0.00%
2022/03/28	4	25.90	3	25.93	26.20	1	18,173	0.01%
2022/03/25	2	26.55	1	26.55	26.40	1	18,209	0.01%
2022/03/24	0	0.00	5	26.99	26.85	-5	18,230	-0.03%
2022/03/23	18	26.79	10	26.90	26.85	8	18,301	0.04%
2022/03/22	10	26.85	10	27.15	27.25	0	18,488	0.00%
2022/03/21	0	0.00	1	27.25	27.20	-1	18,508	-0.01%
2022/03/18	2	27.30	0	0.00	27.50	2	18,566	0.01%
2022/03/17	1	27.40	3.2	27.60	27.50	-2.2	18,609	-0.01%
2022/03/16	0	0.00	1	26.75	26.90	-1	18,711	-0.01%
2022/03/15	0	0.00	1	26.80	26.65	-1	19,164	-0.01%
2022/03/14	5	27.00	5	27.15	27.35	0	19,299	0.00%
2022/03/10	0	0.00	4	26.85	27.05	-4	19,502	-0.02%
2022/03/09	0	0.00	2	25.80	26.15	-2	19,709	-0.01%
2022/03/08	0.6	24.91	10	25.35	24.85	-9.5	19,921	-0.05%
2022/03/07	4.6	26.67	0	0.00	25.90	4.6	20,108	0.02%
2022/03/03	2	28.40	1	29.15	28.20	1	20,882	0.00%
2022/03/02	2	28.60	1.3	28.56	28.60	0.7	21,910	0.00%
2022/03/01	0	0.00	1	28.10	28.40	-1	22,551	0.00%
2022/02/25	0	28.10	8	27.75	27.75	-8	22,754	-0.04%
2022/02/24	9	28.01	2	28.20	28.00	7	23,383	0.03%
2022/02/23	9	29.15	2.3	28.76	29.05	6.7	23,454	0.03%
2022/02/22	6.3	27.91	13	27.92	27.75	-6.7	23,708	-0.03%
2022/02/21	8	29.37	16.5	28.98	28.85	-8.5	23,877	-0.04%
2022/02/18	0	0.00	2	27.60	27.85	-2	23,684	-0.01%
2022/02/17	6	27.58	4	27.73	27.45	2	23,653	0.01%
2022/02/16	8	28.31	0	0.00	28.00	8	23,640	0.03%
2022/02/15	0	0.00	1	27.80	27.70	-1	23,638	0.00%
2022/02/14	2.5	27.52	0	0.00	27.45	2.5	23,641	0.01%
2022/02/11	6	28.23	0	0.00	28.05	6	23,716	0.03%
2022/02/10	11	29.67	34	29.15	29.40	-23	23,615	-0.10%
2022/02/09	7	29.09	2	29.35	29.50	5	23,542	0.02%
2022/02/07	4	28.15	43	28.17	28.25	-39	23,652	-0.16%
2022/01/26	0	0.00	2	27.65	27.35	-2	23,800	-0.01%
2022/01/25	12	27.73	12	27.64	27.40	0	24,247	0.00%
2022/01/24	10	27.31	14	27.73	28.00	-4	24,219	-0.02%
2022/01/21	17	29.21	68	28.99	28.60	-51	24,012	-0.21%
2022/01/20	50	30.97	28	30.69	30.45	22	23,751	0.09%
2022/01/19	19	30.51	10	30.72	31.15	9	23,346	0.04%
2022/01/18	51	30.27	50	30.68	30.35	1	23,034	0.00%
2022/01/17	50	28.75	1	28.55	29.10	49	22,593	0.22%
2022/01/14	6	28.09	11	28.15	28.10	-5	22,523	-0.02%
2022/01/13	19	29.31	15	29.60	29.70	4	22,398	0.02%
2022/01/12	1	28.90	2	29.28	29.25	-1	22,340	0.00%
2022/01/11	7	29.51	2	29.13	29.20	5	22,271	0.02%
2022/01/10	11	29.78	5	29.68	30.25	6	22,129	0.03%
2022/01/07	14	30.76	63.6	30.19	29.70	-49.6	21,908	-0.23%
2022/01/06	303.6	31.49	227	31.72	31.15	76.6	21,394	0.36%	大買/大賣/
2022/01/05	39	31.77	50	31.39	29.75	-11	20,270	-0.05%
2022/01/04	21	30.66	3	30.53	30.90	18	19,501	0.09%
2022/01/03	108	31.13	105	30.53	30.35	3	19,271	0.02%	大買/大賣/
2021/12/30	37	31.65	81.3	31.33	30.65	-44.3	18,933	-0.23%
2021/12/29	286.8	32.49	273	32.89	32.95	13.8	18,271	0.08%	大買/大賣/
2021/12/28	24	31.03	71	31.48	33.05	-47	16,449	-0.29%
2021/12/27	221.6	30.69	207	30.38	30.05	14.6	14,970	0.10%	大買/大賣/
2021/12/24	112	28.75	152	29.21	30.45	-40	13,253	-0.30%	大買/大賣/
2021/12/23	54.3	26.75	37	27.23	27.70	17.3	11,310	0.15%
2021/12/22	104	24.65	110	24.95	25.20	-6	10,252	-0.06%	大買/大賣/
2021/12/21	0	0.00	6	23.36	23.70	-6	9,938	-0.06%
2021/12/20	2	23.95	2	23.70	23.60	0	9,870	0.00%
2021/12/17	2	23.90	0	0.00	24.10	2	9,818	0.02%
2021/12/16	12	24.40	17	24.35	24.10	-5	9,722	-0.05%
2021/12/14	30	23.20	11	23.47	23.20	19	9,474	0.20%
2021/12/13	2	23.60	0	0.00	23.80	2	9,397	0.02%
2021/12/10	6	23.85	3	23.70	23.60	3	9,333	0.03%
2021/12/09	25	24.80	10	24.73	24.30	15	9,187	0.16%
2021/12/08	8	23.99	1	24.20	23.90	7	8,713	0.08%
2021/12/07	16	24.06	1	23.80	23.65	15	8,551	0.18%
2021/12/06	7	23.60	2	23.63	23.90	5	8,405	0.06%
2021/12/03	33	23.65	16	23.73	23.85	17	8,297	0.20%
2021/12/02	10	23.69	31	23.16	23.05	-21	8,035	-0.26%
2021/12/01	44	24.46	26	24.52	24.30	18	7,777	0.23%
2021/11/30	74	24.57	58	24.86	24.20	16	7,524	0.21%
2021/11/29	9	23.77	10	23.66	23.50	-1	7,061	-0.01%
2021/11/26	62	24.15	25	24.37	24.50	37	6,588	0.56%
2021/11/25	20	22.62	48	22.90	23.10	-28	5,470	-0.51%
2021/11/24	32	21.38	4	21.46	21.00	28	4,771	0.59%
2021/11/23	54	22.11	33.6	22.58	21.95	20.4	4,510	0.45%
2021/11/22	6	21.17	4	21.00	20.80	2	3,786	0.05%
2021/11/19	19	22.08	19	21.76	21.90	0	3,581	0.00%
2021/11/18	20	20.60	5	21.56	21.80	15	3,089	0.49%
2021/11/17	1	19.50	1.2	19.34	19.85	-0.2	2,834	-0.01%
2021/11/16	1	19.40	1	19.10	19.15	0	2,776	0.00%
2021/11/15	6	19.28	4	19.45	19.40	2	2,754	0.07%
2021/11/12	2	19.75	1	19.75	19.55	1	2,717	0.04%
2021/11/11	3	19.75	1	19.85	19.85	2	2,690	0.07%
2021/11/10	17	19.66	8	19.88	19.65	9	2,674	0.34%
2021/11/09	1	18.65	0	0.00	18.90	1	2,553	0.04%
2021/11/08	3	18.95	1	18.90	18.70	2	2,526	0.08%
2021/11/05	7	19.09	0	0.00	19.10	7	2,463	0.28%
2021/11/04	7	19.44	1	20.10	19.20	6	2,363	0.25%
2021/11/03	4	20.49	1	20.60	20.80	3	2,206	0.14%
2021/11/02	1	22.25	5	22.23	20.45	-4	1,984	-0.20%
2021/11/01	0	0.00	7	20.89	20.90	-7	1,448	-0.48%
2021/10/29	0	0.00	14	19.39	19.55	-14	1,301	-1.08%
2021/10/28	1	19.10	0	0.00	19.15	1	1,271	0.08%
2021/10/22	3	18.77	1	18.70	18.75	2	1,138	0.18%
2021/10/21	3	18.55	2	18.55	18.80	1	1,069	0.09%
2021/10/20	0	0.00	1	17.90	18.35	-1	1,012	-0.10%
2021/10/19	1	17.55	0	0.00	17.85	1	958	0.10%
2021/09/28	0	0.00	1	15.60	15.65	-1	698	-0.14%
2021/09/17	2	15.38	0	0.00	15.40	2	684	0.29%
2021/09/16	1	14.90	0	0.00	14.85	1	736	0.14%
2021/07/28	0	0.00	1	15.85	15.85	-1	918	-0.11%
2021/07/27	0	0.00	0.6	16.10	16.20	-0.6	964	-0.06%
2021/07/26	1	16.20	0	0.00	16.20	1	1,000	0.10%
2021/07/19	0	0.00	1	15.95	16.00	-1	1,214	-0.08%
2021/07/16	0.4	15.90	1	16.10	16.10	-0.6	1,267	-0.05%
2021/07/06	0	0.00	3	15.85	15.75	-3	1,459	-0.21%
2021/06/24	0	0.00	2	17.10	17.10	-2	1,543	-0.13%
2021/06/17	0	0.00	0	15.30	15.45	0	1,574	0.00%
2021/05/13	0	0.00	2	14.90	14.95	-2	1,594	-0.13%
2021/05/11	0	0.00	1	16.30	15.90	-1	1,537	-0.07%
2021/05/03	0	0.00	28	17.87	17.55	-28	1,498	-1.87%
2021/04/29	1	19.35	8	19.15	18.60	-7	1,459	-0.48%
2021/04/28	3	19.32	0	0.00	19.55	3	1,399	0.21%
2021/04/27	2	18.65	1	18.70	18.75	1	1,344	0.07%
2021/04/26	0	0.00	1	18.75	18.40	-1	1,321	-0.08%
2021/04/12	10	17.15	0	0.00	17.00	10	1,224	0.82%
2021/04/01	0	0.00	16	16.01	15.85	-16	1,398	-1.14%
2021/03/29	5	15.61	1	15.60	15.50	4	1,321	0.30%
2021/03/23	0	0.00	1	15.15	15.35	-1	1,241	-0.08%
2021/03/22	1	15.25	0	0.00	15.40	1	1,220	0.08%
2021/03/19	0	14.90	0	0.00	15.00	0	1,195	0.00%
2021/03/18	11	15.13	2	14.75	15.10	9	1,193	0.75%
2021/03/17	0	14.65	0	0.00	14.65	0	1,169	0.00%
2021/03/16	0	14.65	0	0.00	14.70	0	1,173	0.00%
2021/03/09	0	14.65	5	14.75	14.70	-5	1,225	-0.41%
2021/03/05	0	0.00	5	14.95	14.95	-5	1,223	-0.41%
2021/03/03	0	0.00	1	15.25	15.15	-1	1,228	-0.08%
2021/02/24	1	15.70	0	0.00	15.55	1	1,222	0.08%
2021/01/28	8	14.74	8	14.85	14.75	0	1,250	0.00%
2021/01/20	0	0.00	1	14.05	14.10	-1	1,177	-0.08%
2021/01/12	0	0.00	0.1	14.55	14.60	-0.1	1,064	-0.01%
2021/01/06	0	0.00	1	15.05	15.00	-1	1,066	-0.09%
2021/01/05	2	15.63	1	15.40	15.40	1	1,038	0.10%
2021/01/04	1	15.15	0	0.00	15.30	1	938	0.11%
2020/12/31	20	15.69	17	15.19	15.00	3	908	0.33%
2020/12/30	11.7	15.48	15	15.69	15.75	-3.3	763	-0.43%
2020/12/28	4	14.36	0	0.00	14.30	4	631	0.63%
2020/12/02	0	0.00	10	13.85	13.85	-10	858	-1.16%
2020/11/30	0	0.00	1	13.85	13.85	-1	875	-0.11%
2020/11/26	1	13.70	0	0.00	13.75	1	896	0.11%
2020/11/17	10	13.70	3	13.65	13.65	7	860	0.81%
2020/10/16	6	13.65	0	0.00	13.40	6	797	0.75%
2020/10/13	0	0.00	6	13.26	13.35	-6	781	-0.77%
2020/09/24	3	13.35	0	0.00	12.85	3	891	0.34%
2020/09/23	4	14.08	7	14.00	13.95	-3	890	-0.34%
2020/09/22	3	14.15	1	14.00	14.15	2	865	0.23%
2020/09/21	7	14.15	0	0.00	14.55	7	773	0.91%
2020/09/18	10	13.40	0	0.00	13.45	10	660	1.51%
2020/09/11	2	12.95	0	0.00	12.95	2	705	0.28%
2020/09/08	0	0.00	4	13.08	13.05	-4	716	-0.56%
2020/09/03	10	13.02	0	0.00	12.75	10	695	1.44%
2020/08/27	0	0.00	0.5	12.50	12.50	-0.5	780	-0.07%
2020/08/26	0	0.00	3	12.50	12.50	-3	779	-0.39%
2020/08/12	0	0.00	5	12.10	12.10	-5	792	-0.63%
2020/08/07	5	12.41	0	0.00	12.50	5	788	0.63%
2020/07/24	2	12.88	0	0.00	12.70	2	730	0.27%
2020/07/22	2	13.05	0	0.00	13.00	2	723	0.28%
2020/07/21	0	0.00	5	13.10	13.05	-5	719	-0.69%
2020/07/20	0.5	12.95	0	0.00	12.95	0.5	716	0.07%
2020/07/15	5	13.25	0	0.00	13.00	5	685	0.73%
2020/07/07	0	0.00	5	13.00	13.05	-5	643	-0.78%
2020/07/06	5	13.50	20	13.40	13.30	-15	638	-2.35%
2020/07/02	32	13.22	13.1	13.06	13.00	18.9	563	3.35%
2020/06/30	1	12.25	0	0.00	12.20	1	495	0.20%
2020/06/29	4	12.19	0	0.00	12.05	4	495	0.81%
2020/06/24	5	12.50	0	0.00	12.45	5	485	1.03%
2020/06/23	0	0.00	10	12.45	12.50	-10	486	-2.06%
2020/06/19	2	12.70	0	0.00	12.70	2	475	0.42%
2020/06/18	0	0.00	60	12.85	12.95	-60	470	-12.76%
2020/06/16	10	11.95	0	0.00	11.85	10	409	2.44%
2020/06/12	30	11.55	0	0.00	11.65	30	432	6.94%
2020/06/03	30	12.80	0	0.00	12.75	30	447	6.71%
2020/05/27	3	11.90	0	0.00	12.25	3	328	0.91%
2020/05/14	1	12.00	0	0.00	11.85	1	302	0.33%
2020/04/30	2	12.30	0	0.00	12.30	2	302	0.66%
2020/04/29	0	0.00	1	12.15	12.20	-1	305	-0.33%
2020/04/23	1	11.15	0	0.00	11.20	1	308	0.32%
2020/04/09	0	0.00	3	11.10	11.10	-3	328	-0.91%
2020/04/08	1	11.05	1	11.05	11.00	0	327	0.00%
2020/04/01	0	0.00	1	10.45	10.45	-1	337	-0.30%
2020/03/31	1	10.60	0	0.00	10.40	1	335	0.30%
2020/03/24	3	9.75	0	0.00	9.82	3	371	0.81%
2020/03/12	0	0.00	10	12.80	12.80	-10	315	-3.17%
2020/03/11	2	13.50	2.2	13.40	13.40	-0.2	310	-0.06%
2020/03/10	0	0.00	0.6	13.40	13.45	-0.6	311	-0.19%
2020/03/09	2	13.70	0	0.00	13.55	2	307	0.65%
2020/02/27	0	0.00	3	14.00	14.10	-3	302	-0.99%
2020/02/21	0	0.00	1	15.00	14.90	-1	320	-0.31%
2020/02/20	0	0.00	0.2	14.10	14.20	-0.2	307	-0.06%
2020/02/17	0	0.00	2	14.05	14.05	-2	313	-0.64%
2020/01/03	1	16.50	0	0.00	16.35	1	492	0.20%
2019/12/16	1	16.60	0	0.00	16.60	1	533	0.19%
2019/12/09	1	16.60	0	0.00	16.65	1	546	0.18%
2019/11/19	0	0.00	2.8	16.44	16.50	-2.8	707	-0.40%
2019/11/15	1	16.50	0	0.00	16.50	1	712	0.14%
2019/11/07	1	16.75	0.6	16.70	16.75	0.4	735	0.05%
2019/10/09	1	17.05	0	0.00	17.05	1	1,120	0.09%
2019/09/20	0	0.00	3	16.75	16.75	-3	1,564	-0.19%
2019/09/06	1	16.65	0	0.00	16.90	1	1,540	0.06%
2019/08/28	2	16.50	0	0.00	16.40	2	1,483	0.13%
2019/08/27	1	16.20	0	0.00	16.25	1	1,482	0.07%
2019/08/16	0	0.00	1	16.30	16.30	-1	1,621	-0.06%
2019/08/02	3	17.00	0	0.00	16.85	3	1,587	0.19%
2019/07/26	1	17.60	1	17.65	17.65	0	1,525	0.00%
2019/07/25	0	0.00	2	17.55	17.80	-2	1,512	-0.13%
2019/07/24	0	0.00	1	17.80	17.80	-1	1,494	-0.07%
2019/07/23	0	0.00	5.2	17.42	17.45	-5.2	1,436	-0.36%
2019/07/22	3	16.95	1	17.15	17.05	2	1,397	0.14%
2019/07/17	1	17.10	0	0.00	17.20	1	1,333	0.07%
2019/07/16	2	17.68	0	0.00	17.60	2	1,295	0.15%
2019/07/15	2	17.25	1	17.05	17.35	1	1,203	0.08%
2019/07/12	0	0.00	6	17.22	17.35	-6	1,148	-0.52%
2019/07/11	1	16.30	0	0.00	16.05	1	982	0.10%
2019/07/08	0	0.00	11	16.17	16.15	-11	792	-1.39%
2019/06/12	0	0.00	4	14.90	14.90	-4	1,062	-0.38%
2019/06/11	0	0.00	0.2	14.80	14.90	-0.2	1,071	-0.02%
2019/06/05	0	0.00	1	14.95	14.85	-1	1,076	-0.09%
2019/05/31	1	15.15	0	0.00	15.15	1	1,059	0.09%
2019/05/29	0	0.00	3	14.50	14.50	-3	992	-0.30%
2019/05/27	3	14.10	0	0.00	14.25	3	972	0.31%
2019/05/22	1	14.40	5	14.50	14.50	-4	926	-0.43%
2019/05/09	0	0.00	3	14.10	13.85	-3	897	-0.33%
2019/05/08	1	14.20	0	0.00	14.30	1	889	0.11%
2019/04/30	2	14.35	0	0.00	14.25	2	888	0.23%
2019/04/22	0	0.00	0	14.80	14.90	0	878	0.00%
2019/04/12	2	14.90	1	14.90	14.75	1	876	0.11%
2019/04/10	1	15.50	0	0.00	15.15	1	867	0.12%
2019/04/09	1	15.45	1	15.40	15.40	0	882	0.00%
2019/04/08	4	15.33	0.1	15.20	15.30	3.9	893	0.44%
2019/04/01	2	15.30	2	15.25	15.50	0	869	0.00%
2019/03/28	0	0.00	10	15.14	15.00	-10	846	-1.18%
2019/03/27	0	0.00	11	15.45	15.45	-11	836	-1.32%
2019/03/25	3	15.45	3	15.53	15.50	0	823	0.00%
2019/03/22	2	16.05	5	16.25	15.95	-3	805	-0.37%
2019/03/21	0	0.00	8	16.00	15.90	-8	772	-1.04%
2019/03/20	7	16.01	0	0.00	16.15	7	747	0.94%
2019/03/19	5	15.45	7	16.01	16.05	-2	713	-0.28%
2019/03/14	0	0.00	3	14.20	14.55	-3	495	-0.61%
2019/03/13	2	14.15	0	0.00	14.15	2	492	0.41%
2019/03/12	0	0.00	4	14.40	14.45	-4	492	-0.81%
2019/02/21	7	14.44	2	14.55	14.50	5	582	0.86%
2019/02/20	3	14.15	0	0.00	14.25	3	557	0.54%
2019/01/09	0	0.00	2	14.23	14.00	-2	553	-0.36%
2019/01/02	0	0.00	1	14.05	14.00	-1	587	-0.17%
2018/12/28	1	14.40	1	14.30	14.40	0	582	0.00%
2018/12/27	6	14.13	1	14.15	14.00	5	563	0.89%
2018/11/16	0	0.00	1	12.45	12.50	-1	409	-0.24%
2018/11/15	0	0.00	1	12.50	12.45	-1	412	-0.24%
2018/11/06	0	0.00	1	12.45	12.40	-1	485	-0.21%
2018/10/25	5	12.00	0	0.00	12.05	5	531	0.94%
2018/10/15	0	0.00	3	12.30	12.15	-3	634	-0.47%
2018/10/04	0.1	13.85	1	13.80	13.85	-0.9	601	-0.15%
2018/09/21	1	14.00	0	0.00	13.95	1	661	0.15%
2018/09/17	0.1	14.20	0	0.00	14.25	0.1	670	0.01%
2018/09/14	0	0.00	2	14.20	14.20	-2	674	-0.30%
2018/08/20	0.4	14.50	6	14.55	14.55	-5.6	968	-0.58%
2018/08/17	0	0.00	1	15.00	14.80	-1	1,000	-0.10%
2018/08/16	3	15.70	0	0.00	15.70	3	991	0.30%
2018/08/01	0	0.00	1	16.70	16.65	-1	1,031	-0.10%
2018/07/30	6	16.70	0	0.00	16.60	6	1,023	0.59%
2018/07/05	0	0.00	1	16.10	16.20	-1	944	-0.11%
2018/06/25	0	0.00	14	16.50	16.55	-14	944	-1.48%
2018/06/15	0.3	17.35	1	17.35	17.35	-0.7	969	-0.07%
2018/06/11	1	17.25	4	17.45	17.10	-3	1,008	-0.30%
2018/06/08	0	0.00	1.2	17.52	17.60	-1.2	997	-0.12%
2018/06/07	0	0.00	10	17.41	17.30	-10	1,036	-0.96%
2018/06/06	10	17.60	0	0.00	17.55	10	1,023	0.98%
2018/05/25	22	16.84	0	0.00	16.45	22	942	2.33%
2018/05/16	1	16.05	0	0.00	16.10	1	928	0.11%
2018/05/15	1	16.25	0	0.00	16.25	1	937	0.11%
2018/05/11	1	17.20	0	0.00	17.15	1	957	0.10%
2018/05/10	1	17.45	10	17.45	17.40	-9	965	-0.93%
2018/05/09	3	17.68	0	0.00	17.60	3	977	0.31%
2018/05/08	1	17.30	0	0.00	17.30	1	967	0.10%
2018/04/12	10	19.03	0	0.00	18.90	10	1,546	0.65%
2018/04/10	1	18.75	5	18.70	18.65	-4	1,721	-0.23%
2018/03/21	1	20.10	0	0.00	20.10	1	1,752	0.06%
2018/03/20	0	0.00	5	20.35	20.00	-5	1,797	-0.28%
2018/03/15	6	21.02	1	20.95	20.90	5	1,819	0.27%
2018/03/12	0	0.00	2	19.60	20.15	-2	1,680	-0.12%
2018/03/09	0	0.00	15	19.75	19.65	-15	1,673	-0.90%
2018/03/06	1	19.60	0	0.00	19.65	1	1,680	0.06%
2018/03/01	1	20.15	1	20.30	20.20	0	1,695	0.00%
2018/02/27	3	20.67	1	20.70	20.40	2	1,685	0.12%
2018/02/23	2	19.83	0	0.00	19.85	2	1,630	0.12%
2018/02/21	0	0.00	11	19.41	19.80	-11	1,630	-0.67%
2018/02/12	5	19.25	0	0.00	19.20	5	1,628	0.31%
2018/02/09	9	19.14	0	0.00	19.25	9	1,627	0.55%
2018/02/08	8	19.84	0	0.00	19.70	8	1,613	0.50%
2018/02/07	3	20.00	3	20.20	19.90	0	1,602	0.00%
2018/02/06	7	20.24	11	19.80	19.70	-4	1,588	-0.25%
2018/02/05	1	21.10	0	0.00	21.25	1	1,561	0.06%
2018/02/01	0	0.00	1	22.15	22.20	-1	1,590	-0.07%
2018/01/31	2	22.33	0	0.00	22.30	2	1,571	0.13%
2018/01/30	16	23.08	21.2	23.00	22.80	-5.2	1,539	-0.34%
2018/01/26	2	21.55	0	0.00	21.30	2	1,268	0.16%
2018/01/25	0	0.00	7	21.05	21.10	-7	1,220	-0.57%
2018/01/24	1	21.30	3	21.25	21.25	-2	1,226	-0.16%
2018/01/22	0	0.00	2	20.80	21.00	-2	1,210	-0.17%
2018/01/19	23	20.84	3	20.78	20.75	20	1,210	1.65%
2018/01/18	1	21.05	0	0.00	20.85	1	1,208	0.08%
2018/01/16	4	20.84	0	0.00	21.00	4	1,238	0.32%
2018/01/12	2	21.25	0	0.00	21.30	2	1,235	0.16%
2018/01/10	3	21.50	57	21.57	21.45	-54	1,223	-4.41%
2018/01/09	55	22.07	3	22.00	22.00	52	1,207	4.31%
2018/01/05	0	0.00	1	21.20	21.25	-1	1,074	-0.09%
2018/01/04	1	21.60	2	22.00	21.70	-1	1,031	-0.10%