鼎元 (2426)-新光-桃園券商分點個股進出

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
17.50
漲跌
--
漲幅
0.00%
成交量
243張
產業
上市光電類股
358人加入追蹤

立即追蹤
本地時間:13:30

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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	17.50	0	0.00	17.50	5	657	0.76%
2024/04/19	4	16.95	5	17.06	17.10	-1	706	-0.14%
2024/04/18	0	0.00	1	17.40	17.50	-1	720	-0.14%
2024/04/16	4	17.40	0	0.00	17.15	4	799	0.50%
2024/04/11	70	18.19	0	0.00	18.05	70	777	9.00%
2024/04/08	1	17.90	1	18.05	17.85	0	773	0.00%
2024/04/03	1	18.00	0	0.00	17.95	1	771	0.13%
2024/04/01	5	18.20	0	0.00	18.10	5	769	0.65%
2024/03/29	0	0.00	2	18.00	18.00	-2	770	-0.26%
2024/03/28	0	0.00	0	18.10	18.00	0	771	0.00%
2024/03/27	0	18.31	0	0.00	18.15	0	771	0.00%
2024/03/26	0	18.32	0	0.00	18.10	0	770	0.00%
2024/03/25	0	0.00	1	18.40	18.25	-1	766	-0.13%
2024/03/21	0	18.00	0	0.00	17.80	0	765	0.00%
2024/03/20	0	18.09	0	0.00	17.80	0	767	0.00%
2024/03/19	0	18.10	1	18.10	18.05	-1	776	-0.13%
2024/03/18	5	17.80	1	18.00	18.00	4	777	0.51%
2024/03/15	1	18.05	0	0.00	18.00	1	783	0.13%
2024/03/14	0	18.25	0	0.00	18.10	0	778	0.00%
2024/03/12	0	18.46	0	0.00	18.45	0	761	0.00%
2024/03/11	0	18.43	1	18.50	18.40	-1	756	-0.13%
2024/03/07	2	18.70	19	18.70	18.60	-17	741	-2.29%
2024/03/06	4	18.93	0	19.10	18.90	4	734	0.54%
2024/03/05	30.3	19.09	0	0.00	19.00	30.3	726	4.16%
2024/03/04	0.3	19.24	1	19.15	19.10	-0.7	718	-0.10%
2024/03/01	1	19.30	0	0.00	19.20	1	709	0.14%
2024/02/29	1	19.50	0	0.00	19.70	1	698	0.14%
2024/02/27	0	19.75	3	19.60	19.55	-3	699	-0.43%
2024/02/26	3	20.07	0	0.00	19.75	3	706	0.43%
2024/02/23	1	19.90	0.1	19.95	19.85	0.9	703	0.13%
2024/02/22	21	20.13	10	20.00	20.00	11	696	1.58%
2024/02/21	0	0.00	3	19.93	19.85	-3	680	-0.44%
2024/02/20	4	19.85	0	0.00	19.85	4	672	0.59%
2024/02/16	0	0.00	12	19.45	19.45	-12	623	-1.93%
2024/02/02	0	18.70	0	0.00	18.65	0	585	0.00%
2024/01/30	9	18.86	0	0.00	18.60	9	594	1.51%
2024/01/29	0	19.10	0	0.00	19.00	0	592	0.00%
2024/01/25	2	19.00	1	18.95	19.15	1	586	0.17%
2024/01/17	0	18.70	20	18.54	18.60	-20	582	-3.43%
2024/01/16	15	18.93	0	0.00	18.90	15	596	2.52%
2024/01/15	5	19.25	5	19.15	19.15	0	591	0.00%
2024/01/12	2	19.10	0	0.00	18.75	2	576	0.35%
2024/01/11	2	19.00	5	19.05	19.00	-3	553	-0.54%
2024/01/08	5	18.65	0	0.00	18.35	5	502	0.99%
2024/01/05	0	0.00	2	18.25	18.30	-2	631	-0.32%
2023/12/22	3	18.50	0	0.00	18.55	3	613	0.49%
2023/12/14	1	19.20	0	0.00	19.15	1	650	0.15%
2023/12/13	10	19.20	0	0.00	19.20	10	642	1.56%
2023/12/12	0	19.20	0	0.00	19.05	0	644	0.00%
2023/12/11	15	18.82	0	0.00	18.90	15	696	2.15%
2023/12/07	0	18.90	0	0.00	18.75	0	696	0.00%
2023/11/21	0	0.00	0	18.70	18.70	0	669	0.00%
2023/11/01	0	18.00	0	0.00	18.00	0	715	0.00%
2023/10/25	0	0.00	1	19.25	18.95	-1	1,140	-0.09%
2023/10/20	0	0.00	1	18.25	18.20	-1	1,111	-0.09%
2023/10/17	0	18.40	0	0.00	18.20	0	1,132	0.00%
2023/10/16	3	18.37	0	0.00	18.45	3	1,145	0.26%
2023/10/13	9	18.56	15	19.10	18.80	-6	1,128	-0.53%
2023/09/27	0	17.90	0	0.00	17.90	0	1,110	0.00%
2023/09/22	4	18.35	4	18.26	18.45	0	1,117	0.00%
2023/09/21	2	18.05	1	18.25	17.85	1	1,096	0.09%
2023/09/14	6	18.77	2.8	18.73	18.25	3.2	1,079	0.30%
2023/09/13	0.1	17.50	0	0.00	17.60	0.1	1,019	0.01%
2023/09/06	0	0.00	0.2	18.25	18.25	-0.2	1,029	-0.02%
2023/09/01	0	0.00	2	18.23	18.30	-2	1,040	-0.19%
2023/08/31	0	0.00	6	17.98	18.05	-6	1,041	-0.58%
2023/08/30	2	17.85	0	0.00	17.85	2	1,046	0.19%
2023/08/25	5	17.80	0	0.00	17.65	5	1,064	0.47%
2023/08/24	1	17.55	0	0.00	17.50	1	1,081	0.09%
2023/08/22	0.3	17.30	0	0.00	17.40	0.3	1,088	0.03%
2023/08/21	0.3	17.60	0	0.00	17.60	0.3	1,088	0.03%
2023/08/16	0	17.30	0	0.00	17.40	0	1,082	0.00%
2023/08/11	0.2	18.15	0	0.00	18.15	0.2	1,067	0.02%
2023/08/10	0	0.00	0	18.25	18.25	0	1,061	0.00%
2023/08/08	1	18.75	0	0.00	18.80	1	1,040	0.10%
2023/08/07	0.1	19.10	0	0.00	19.20	0.1	1,028	0.01%
2023/08/02	1	19.70	6	19.88	19.70	-5	998	-0.50%
2023/08/01	9.2	20.29	3	20.27	20.10	6.2	965	0.65%
2023/07/31	8	21.29	16	20.66	21.60	-8	862	-0.93%
2023/07/28	8	19.49	8.1	19.71	19.65	-0.1	642	-0.02%
2023/07/27	0	0.00	2	19.00	18.95	-2	603	-0.33%
2023/07/26	0	18.65	2	18.68	18.55	-2	600	-0.33%
2023/07/24	1	18.80	2	18.80	18.65	-1	599	-0.17%
2023/07/20	3	19.45	0	0.00	19.45	3	604	0.50%
2023/07/19	0	0.00	4	19.60	19.05	-4	597	-0.67%
2023/07/18	3	19.25	0	0.00	18.90	3	600	0.50%
2023/07/17	10	19.58	10	19.10	19.15	0	605	0.00%
2023/07/14	10.1	18.57	0	0.00	18.45	10.1	583	1.73%
2023/07/13	0	0.00	2	18.50	18.45	-2	601	-0.33%
2023/07/12	2	18.80	0	0.00	18.55	2	608	0.33%
2023/07/10	0	0.00	0.5	19.30	19.20	-0.5	622	-0.08%
2023/07/06	2	18.95	3	18.95	18.95	-1	624	-0.16%
2023/07/05	0	0.00	2.1	18.77	18.75	-2.1	642	-0.32%
2023/07/04	0.1	18.50	0	0.00	18.60	0.1	640	0.01%
2023/07/03	1	18.45	0	0.00	18.40	1	637	0.16%
2023/06/21	2	19.00	15	19.05	18.80	-13	789	-1.65%
2023/06/20	2.1	18.65	0	0.00	18.70	2.1	781	0.27%
2023/06/16	0	0.00	3	18.43	18.45	-3	781	-0.38%
2023/06/15	5	18.50	0	0.00	18.50	5	781	0.64%
2023/06/14	5	18.60	0	0.00	18.45	5	780	0.64%
2023/06/12	0	0.00	0	18.65	18.60	0	777	0.00%
2023/06/07	0	0.00	1	19.00	19.00	-1	781	-0.13%
2023/06/05	0	0.00	11	18.91	19.00	-11	783	-1.40%
2023/06/02	2	18.90	0	19.00	18.85	2	783	0.26%
2023/06/01	9	19.03	3	18.95	18.80	6	792	0.76%
2023/05/31	0.1	18.60	3.1	18.70	18.70	-3	790	-0.38%
2023/05/30	14	18.75	3	18.67	18.85	11	785	1.40%
2023/05/26	0.1	18.00	0	0.00	18.10	0.1	763	0.01%
2023/05/24	0	0.00	3	18.35	18.40	-3	774	-0.39%
2023/05/23	0	0.00	0	18.40	18.30	0	788	0.00%
2023/05/19	1	18.00	0	0.00	17.95	1	795	0.13%
2023/05/18	0	0.00	3	18.18	18.10	-3	795	-0.38%
2023/05/15	0.2	17.70	0	0.00	17.70	0.2	786	0.03%
2023/05/11	0.1	17.85	0	0.00	17.95	0.1	782	0.01%
2023/05/05	0	0.00	2	18.40	18.40	-2	777	-0.26%
2023/05/04	0.1	18.40	0	0.00	18.40	0.1	776	0.02%
2023/04/25	0	18.40	0	0.00	17.95	0	756	0.00%
2023/04/21	0	0.00	5	18.30	18.25	-5	736	-0.68%
2023/04/20	2	19.13	0	0.00	18.95	2	716	0.28%
2023/04/19	3	19.45	1	19.50	19.50	2	720	0.28%
2023/04/18	1	19.40	1	19.45	19.30	0	707	0.00%
2023/04/17	5	19.40	0	0.00	19.35	5	684	0.73%
2023/04/11	1	19.25	0	0.00	19.20	1	621	0.16%
2023/04/10	2	19.35	0	0.00	19.20	2	606	0.33%
2023/03/30	1	19.20	41	19.02	18.95	-40	536	-7.46%
2023/03/29	40	19.54	1	18.40	19.15	39	478	8.15%
2023/03/28	1	18.25	0	0.00	18.25	1	405	0.25%
2023/03/27	0	18.64	4.3	18.62	18.55	-4.3	399	-1.08%
2023/03/24	0.3	18.50	3	18.53	18.45	-2.7	391	-0.69%
2023/03/23	0	18.35	1	18.40	18.25	-1	378	-0.26%
2023/03/22	0	18.23	15	18.20	18.25	-15	377	-3.97%
2023/03/21	0	18.15	0	0.00	18.10	0	372	0.00%
2023/03/16	0	17.71	0	0.00	17.80	0	362	0.00%
2023/03/10	0	18.10	4	18.00	17.95	-4	355	-1.12%
2023/03/09	3	18.57	0	0.00	18.25	3	355	0.84%
2023/03/08	2	18.55	0	0.00	18.65	2	355	0.56%
2023/03/07	2	18.45	0	0.00	18.50	2	347	0.58%
2023/03/06	2	18.50	6	18.44	18.50	-4	341	-1.17%
2023/03/03	0	18.00	0	0.00	18.15	0	328	0.00%
2023/03/01	0	17.95	0	0.00	17.75	0	323	0.00%
2023/02/23	3	17.82	1	17.70	17.70	2	319	0.63%
2023/02/22	5	18.05	0	0.00	17.85	5	311	1.60%
2023/02/21	15	18.12	0	0.00	18.00	15	310	4.82%
2023/02/17	0	17.80	1	17.80	17.80	-1	307	-0.33%
2023/02/16	0	17.50	0	0.00	17.55	0	304	0.00%
2023/02/07	0	17.63	0	0.00	17.70	0	338	0.00%
2023/02/02	0	0.00	0	17.70	17.95	0	334	0.00%
2023/02/01	0	17.55	0	0.00	17.50	0	331	0.00%
2023/01/30	0	16.80	0	0.00	16.90	0	359	0.00%
2023/01/13	1	17.15	0	0.00	16.85	1	362	0.28%
2023/01/10	5	17.42	5	17.35	17.30	0	382	0.00%
2022/12/30	0	16.65	0	0.00	16.60	0	392	0.00%
2022/12/16	0	17.80	0	0.00	17.50	0	458	0.00%
2022/12/05	0	0.00	0	18.35	18.30	0	505	0.00%
2022/11/24	0	0.00	0	17.70	17.60	0	516	0.00%
2022/11/23	0	17.40	0	0.00	17.30	0	514	0.00%
2022/11/22	0	17.55	0	0.00	17.40	0	518	0.00%
2022/11/17	0	17.50	0	0.00	17.65	0	519	0.00%
2022/11/14	0	0.00	0	16.80	17.10	0	524	0.00%
2022/10/26	0	15.15	0	0.00	15.10	0	760	0.00%
2022/10/14	0	15.75	0	15.60	15.85	0	752	0.00%
2022/10/13	0	0.00	1	14.70	14.75	-1	753	-0.13%
2022/10/06	2	16.15	0	0.00	16.20	2	746	0.27%
2022/10/04	0	0.00	0	16.00	16.30	0	749	0.00%
2022/10/03	0	0.00	0	15.25	15.65	0	750	0.00%
2022/09/16	10	18.40	10	18.25	18.05	0	813	0.00%
2022/09/12	16	18.58	17	18.49	18.05	-1	844	-0.12%
2022/09/08	0	17.45	0	0.00	17.45	0	817	0.00%
2022/09/07	1	17.10	6	17.11	17.15	-5	823	-0.61%
2022/09/06	0	17.80	2	17.35	17.35	-2	829	-0.24%
2022/09/05	0	0.00	1	17.80	17.80	-1	827	-0.12%
2022/08/29	1	18.20	0	0.00	18.25	1	824	0.12%
2022/08/24	0	0.00	1	18.45	18.40	-1	829	-0.12%
2022/08/22	1	18.60	5	18.75	18.55	-4	833	-0.48%
2022/08/19	0	0.00	9	18.95	18.85	-9	830	-1.08%
2022/08/18	9	18.73	0	0.00	18.90	9	826	1.09%
2022/08/17	6	19.85	0	0.00	19.95	6	794	0.76%
2022/08/11	3	19.30	0	0.00	19.25	3	740	0.41%
2022/08/09	2	19.10	0	0.00	19.15	2	739	0.27%
2022/08/08	14	20.10	13	19.58	19.45	1	729	0.14%
2022/08/05	17	19.05	15	19.63	19.80	2	651	0.31%
2022/07/21	0	19.60	0	0.00	19.50	0	642	0.00%
2022/07/13	0	0.00	1	18.50	18.45	-1	674	-0.15%
2022/07/06	1	17.90	0	0.00	17.75	1	726	0.14%
2022/06/20	0	0.00	1	20.30	19.35	-1	769	-0.13%
2022/06/13	0	0.00	4	21.65	21.35	-4	836	-0.48%
2022/06/01	0	0.00	6	22.84	22.75	-6	986	-0.61%
2022/05/31	4	22.45	7	22.40	22.55	-3	1,008	-0.30%
2022/05/30	0	22.20	0	0.00	22.25	0	1,030	0.00%
2022/05/10	5	21.60	0	0.00	21.65	5	2,121	0.24%
2022/05/06	5	22.35	0	0.00	22.30	5	2,356	0.21%
2022/04/27	0	0.00	4	21.14	21.10	-4	3,157	-0.13%
2022/04/26	2	22.05	1	22.00	21.90	1	3,389	0.03%
2022/04/22	5	23.09	0	0.00	23.05	5	3,879	0.13%
2022/04/21	7	23.48	0	0.00	23.60	7	4,148	0.17%
2022/04/15	2	22.93	3	22.90	22.85	-1	5,316	-0.02%
2022/04/14	6	23.58	16	23.70	23.55	-10	5,363	-0.19%
2022/04/12	0	0.00	4	24.00	23.55	-4	5,416	-0.07%
2022/04/11	4	24.05	0	0.00	24.05	4	5,438	0.07%
2022/04/06	0	25.79	0	0.00	25.60	0	5,496	0.00%
2022/04/01	0	25.90	0	0.00	25.90	0	5,572	0.00%
2022/03/30	2	26.58	0	0.00	26.70	2	6,075	0.03%
2022/03/29	1	26.75	2	26.78	26.50	-1	6,485	-0.02%
2022/03/28	0	0.00	3	26.42	26.45	-3	6,499	-0.05%
2022/03/24	0	26.45	0	0.00	26.60	0	6,539	0.00%
2022/03/23	0	26.80	0	0.00	26.70	0	6,589	0.00%
2022/03/22	0	26.60	1	26.40	26.60	-1	6,642	-0.02%
2022/03/21	0	26.70	0	0.00	26.60	0	6,675	0.00%
2022/03/17	0	26.05	0	0.00	26.15	0	6,943	0.00%
2022/03/16	0	25.65	6	25.43	25.55	-6	7,009	-0.09%
2022/03/15	0	24.99	0	0.00	25.05	0	7,128	0.00%
2022/03/11	0	25.00	0	0.00	25.15	0	8,695	0.00%
2022/03/10	0	25.50	0	0.00	25.35	0	9,183	0.00%
2022/03/09	0	24.50	0	0.00	24.85	0	9,413	0.00%
2022/03/08	0	24.55	1	24.30	24.10	-1	9,496	-0.01%
2022/03/07	4	25.95	2	25.45	25.10	2	9,547	0.02%
2022/03/04	3	26.20	0	0.00	26.30	3	9,613	0.03%
2022/03/03	2	27.00	4	26.78	26.60	-2	9,697	-0.02%
2022/03/02	0	0.00	2	26.50	26.60	-2	9,829	-0.02%
2022/03/01	1	26.45	1	26.60	26.60	0	9,921	0.00%
2022/02/25	9	26.29	31	26.23	26.15	-22	10,054	-0.22%
2022/02/24	6	26.50	0	0.00	26.40	6	10,479	0.06%
2022/02/23	0	27.46	2	27.50	27.45	-2	10,726	-0.02%
2022/02/22	2	26.55	0	0.00	26.65	2	11,358	0.02%
2022/02/21	9	26.97	0	0.00	27.20	9	11,578	0.08%
2022/02/18	0	27.28	0	0.00	27.35	0	11,849	0.00%
2022/02/17	7	27.95	8	28.06	27.75	-1	11,849	-0.01%
2022/02/16	0	0.00	2	28.30	28.05	-2	11,889	-0.02%
2022/02/15	2	28.73	0	0.00	28.05	2	11,860	0.02%
2022/02/14	2	29.02	7	28.85	28.75	-5	11,801	-0.04%
2022/02/11	13	29.87	26	29.83	29.15	-13	11,726	-0.11%
2022/02/10	2	29.27	1	29.35	29.05	1	11,467	0.01%
2022/02/09	3	27.72	28	29.15	29.30	-25	11,339	-0.22%
2022/02/08	0	0.00	1	27.15	27.60	-1	11,185	-0.01%
2022/02/07	1	26.20	0	0.00	26.85	1	11,200	0.01%
2022/01/26	0	0.00	1	26.05	25.90	-1	11,229	-0.01%
2022/01/25	5	26.58	5	26.15	26.15	0	11,375	0.00%
2022/01/24	13	27.31	5	27.24	27.15	8	11,755	0.07%
2022/01/21	2	28.38	8	28.43	28.15	-6	11,747	-0.05%
2022/01/20	42	30.00	41	29.80	29.80	1	11,604	0.01%
2022/01/19	37	29.57	8	29.30	29.50	29	11,469	0.25%
2022/01/18	26	29.61	26	29.34	29.00	0	11,614	0.00%
2022/01/17	43	29.39	69	29.48	29.80	-26	11,613	-0.22%
2022/01/14	12	28.99	44	29.13	29.30	-32	11,349	-0.28%
2022/01/13	86	28.94	25	29.21	28.80	61	11,118	0.55%
2022/01/12	57	28.85	55	29.09	29.40	2	10,793	0.02%
2022/01/11	21	28.29	26	28.52	28.00	-5	10,303	-0.05%
2022/01/10	2	27.25	1	27.40	27.55	1	10,022	0.01%
2022/01/07	10	27.14	10	26.88	26.70	0	9,973	0.00%
2022/01/06	5	27.50	0	0.00	27.55	5	9,912	0.05%
2022/01/05	2	27.90	2	27.85	27.80	0	9,891	0.00%
2022/01/03	6	28.32	4	28.35	28.30	2	9,848	0.02%
2021/12/30	0	28.60	6	28.65	28.35	-6	9,832	-0.06%
2021/12/29	1	28.60	2	28.70	28.60	-1	9,809	-0.01%
2021/12/28	1	28.65	5	28.76	28.60	-4	9,793	-0.04%
2021/12/27	22	29.18	15	29.14	29.05	7	9,747	0.07%
2021/12/24	24	29.47	32	29.66	29.70	-8	9,637	-0.08%
2021/12/23	65	29.47	68	29.43	29.00	-3	9,274	-0.03%
2021/12/22	0	0.00	3	28.45	28.00	-3	8,888	-0.03%
2021/12/20	1	27.70	3	27.65	27.65	-2	8,833	-0.02%
2021/12/17	0	27.90	0	0.00	27.85	0	8,817	0.00%
2021/12/16	6	28.53	13	28.60	28.35	-7	8,766	-0.08%
2021/12/15	3	27.70	2	27.78	27.90	1	8,714	0.01%
2021/12/14	3	28.00	0	0.00	27.85	3	8,675	0.03%
2021/12/13	7	28.69	6	29.06	28.95	1	8,582	0.01%
2021/12/10	2	27.55	9	27.83	27.85	-7	8,394	-0.08%
2021/12/09	7	28.28	6	28.41	28.10	1	8,321	0.01%
2021/12/08	28	29.04	17	29.07	28.50	11	8,188	0.13%
2021/12/07	103	31.18	63	31.40	28.80	40	7,864	0.51%	大買/
2021/12/06	17	30.46	31	31.16	31.90	-14	6,609	-0.21%
2021/12/03	22	29.09	43	29.00	29.00	-21	6,148	-0.34%
2021/12/02	8	28.21	0	0.00	27.65	8	5,926	0.13%
2021/12/01	6	28.35	10	28.38	28.65	-4	5,864	-0.07%
2021/11/30	18	27.71	18	27.85	27.80	0	5,791	0.00%
2021/11/29	8	26.57	13	26.99	27.00	-5	5,730	-0.09%
2021/11/26	4	27.34	21	26.86	26.55	-17	5,759	-0.30%
2021/11/25	16	28.79	19	28.29	28.50	-3	5,614	-0.05%
2021/11/24	30	28.66	9.1	28.50	28.95	20.9	5,525	0.38%
2021/11/23	52	29.61	36.2	28.95	28.20	15.8	5,386	0.29%
2021/11/22	26.1	28.72	36	28.79	28.10	-9.9	4,921	-0.20%
2021/11/19	67	28.35	173	28.81	28.90	-106	4,740	-2.24%	大賣/鉅額交易
2021/11/18	129	27.95	31	27.72	27.50	98	4,093	2.39%	大買/
2021/11/17	40	27.77	20	27.86	27.55	20	3,850	0.52%
2021/11/15	4	27.06	0	0.00	27.10	4	3,562	0.11%
2021/11/12	5	26.35	5	26.45	26.20	0	3,550	0.00%
2021/11/11	4	26.26	3	25.95	25.80	1	3,616	0.03%
2021/11/10	6	25.84	6	25.93	26.15	0	3,775	0.00%
2021/11/09	1	25.85	0	0.00	25.85	1	4,017	0.02%
2021/11/08	12	25.51	20.1	25.58	25.80	-8.1	4,031	-0.20%
2021/11/05	9	25.43	4.1	25.20	25.40	4.9	4,099	0.12%
2021/11/04	1	26.05	0	26.10	26.00	1	4,147	0.02%
2021/11/03	10	26.05	10	26.13	25.90	0	4,142	0.00%
2021/11/02	11.2	27.76	13	26.97	26.45	-1.8	4,150	-0.04%
2021/11/01	22	27.75	29	27.81	28.65	-7	3,976	-0.18%
2021/10/29	4	26.16	8	26.28	26.20	-4	3,590	-0.11%
2021/10/28	19	26.07	27	26.26	26.20	-8	3,631	-0.22%
2021/10/27	18	26.31	43	26.36	26.40	-25	3,619	-0.69%
2021/10/26	34	25.83	38	25.79	25.60	-4	3,550	-0.11%
2021/10/25	24	24.84	16	24.58	25.40	8	3,268	0.24%
2021/10/21	0	0.00	15	23.42	23.60	-15	3,695	-0.41%
2021/10/20	5	22.80	3	22.85	22.90	2	4,614	0.04%
2021/10/19	7	22.40	13	22.44	22.65	-6	5,172	-0.12%
2021/10/15	0	0.00	5	21.90	21.95	-5	5,311	-0.09%
2021/10/14	0	0.00	5	21.30	21.15	-5	5,366	-0.09%
2021/10/13	1	21.30	5	21.50	20.95	-4	5,430	-0.07%
2021/10/08	0	0.00	2	22.40	22.05	-2	5,671	-0.04%
2021/10/07	0	0.00	2	21.80	22.05	-2	5,838	-0.03%
2021/10/06	0	21.63	0	0.00	21.10	0	6,006	0.00%
2021/10/05	5	20.05	1	20.70	21.35	4	6,225	0.06%
2021/10/04	7	20.96	1	21.00	20.50	6	6,249	0.10%
2021/10/01	10	21.98	0	0.00	21.60	10	6,247	0.16%
2021/09/30	5	22.55	0	0.00	22.70	5	6,253	0.08%
2021/09/29	1	22.65	0	0.00	22.65	1	6,305	0.02%
2021/09/24	0	0.00	1	23.10	23.30	-1	6,444	-0.02%
2021/09/23	1	22.85	0	0.00	22.90	1	6,453	0.02%
2021/09/22	5	22.65	0	0.00	22.75	5	6,497	0.08%
2021/09/16	5	23.15	0	0.00	23.15	5	6,532	0.08%
2021/09/15	1	23.80	1	23.30	23.55	0	6,536	0.00%
2021/09/14	0	0.00	5	23.80	23.60	-5	6,554	-0.08%
2021/09/10	3	24.05	2	24.10	24.05	1	6,600	0.02%
2021/09/09	1	24.00	2	23.90	23.95	-1	6,640	-0.02%
2021/09/08	5	23.60	0	0.00	23.40	5	6,659	0.08%
2021/09/07	10	24.15	5	24.40	24.30	5	6,657	0.08%
2021/09/06	0	0.00	1	24.35	24.15	-1	6,661	-0.02%
2021/09/03	5	24.90	0	0.00	24.90	5	6,646	0.08%
2021/09/02	21	25.30	0	0.00	24.80	21	6,647	0.32%
2021/09/01	15	25.22	17	25.50	25.55	-2	6,695	-0.03%
2021/08/31	0	0.00	1	24.50	24.40	-1	6,575	-0.02%
2021/08/30	2	24.63	1	24.40	24.20	1	6,625	0.02%
2021/08/25	48	24.50	47	24.63	24.10	1	6,763	0.01%
2021/08/24	1	23.80	0	0.00	23.05	1	6,679	0.01%
2021/08/20	1	22.55	0	0.00	22.55	1	7,072	0.01%
2021/08/18	16	23.93	43	23.47	24.30	-27	7,053	-0.38%
2021/08/17	27	23.87	27	24.54	23.65	0	7,027	0.00%
2021/08/16	42	24.88	18	24.67	25.00	24	6,964	0.34%
2021/08/13	112	25.37	116	25.31	24.20	-4	6,819	-0.06%	大買/大賣/
2021/08/12	21	24.45	16	24.33	24.35	5	6,608	0.08%
2021/08/11	6	24.15	0.1	24.23	24.10	5.9	6,638	0.09%
2021/08/10	8	25.11	3	25.47	25.25	5	6,620	0.08%
2021/08/09	5	26.26	4	26.53	26.20	1	6,637	0.02%
2021/08/06	2	26.95	2	27.38	26.75	0	6,667	0.00%
2021/08/05	2	27.55	3	27.65	27.65	-1	6,726	-0.01%
2021/08/04	1	27.65	9	27.71	27.60	-8	6,850	-0.12%
2021/08/03	28	27.77	18.2	27.89	27.60	9.8	6,884	0.14%
2021/08/02	19	26.64	23	26.76	26.85	-4	6,823	-0.06%
2021/07/30	15	26.67	28	26.53	26.00	-13	6,951	-0.19%
2021/07/29	15.1	26.89	11.1	26.67	26.75	4	6,891	0.06%
2021/07/28	50.3	27.01	58	25.94	26.75	-7.7	6,839	-0.11%
2021/07/27	80	29.03	148	29.50	28.00	-68	6,789	-1.00%	大賣/
2021/07/26	301	29.45	224	29.40	30.70	77	6,416	1.20%	大買/大賣/
2021/07/23	20	27.70	40	28.16	28.45	-20	5,689	-0.35%
2021/07/22	2	25.90	4	25.89	25.90	-2	5,299	-0.04%
2021/07/21	0	0.00	7	24.98	24.55	-7	5,350	-0.13%
2021/07/20	2	26.03	20	25.52	25.40	-18	5,471	-0.33%
2021/07/19	7	26.67	6	26.58	26.55	1	5,504	0.02%
2021/07/16	52	27.70	56	27.55	27.25	-4	5,701	-0.07%
2021/07/15	43	27.35	5	27.15	27.10	38	5,995	0.63%
2021/07/14	12	26.96	27	26.96	27.40	-15	5,970	-0.25%
2021/07/13	9	27.08	9	26.99	26.30	0	5,905	0.00%
2021/07/12	35	27.51	14	27.37	28.00	21	5,795	0.36%
2021/07/09	7	26.59	10	26.56	26.50	-3	5,735	-0.05%
2021/07/08	0	0.00	2	26.70	26.40	-2	5,862	-0.03%
2021/07/07	0	0.00	1	26.00	26.10	-1	6,010	-0.02%
2021/07/06	12	26.56	34	26.46	26.35	-22	6,198	-0.35%
2021/07/05	32	26.36	15	26.72	27.00	17	6,531	0.26%
2021/07/02	0	0.00	2	25.63	25.75	-2	6,555	-0.03%
2021/07/01	0	0.00	3	25.57	25.00	-3	6,703	-0.04%
2021/06/30	2	25.35	1	25.30	25.25	1	7,014	0.01%
2021/06/29	0	0.00	1	25.30	25.05	-1	7,346	-0.01%
2021/06/28	0	0.00	4	25.81	25.90	-4	7,399	-0.05%
2021/06/25	3	25.67	0	0.00	25.30	3	7,480	0.04%
2021/06/23	0	0.00	1	25.20	25.35	-1	7,659	-0.01%
2021/06/22	0	0.00	7	25.04	24.80	-7	7,831	-0.09%
2021/06/21	6	25.13	6	25.03	24.95	0	8,074	0.00%
2021/06/18	1	25.70	0	0.00	25.20	1	8,645	0.01%
2021/06/16	6	25.78	0	0.00	25.50	6	9,383	0.06%
2021/06/15	2	25.85	7	26.05	26.30	-5	9,621	-0.05%
2021/06/11	1	26.00	2	26.05	26.05	-1	10,051	-0.01%
2021/06/10	2	26.10	8	26.07	26.05	-6	10,729	-0.06%
2021/06/09	1	26.10	2	26.25	26.05	-1	11,419	-0.01%
2021/06/08	0	0.00	2	26.40	26.35	-2	11,549	-0.02%
2021/06/07	3	25.68	4	26.23	26.10	-1	11,699	-0.01%
2021/06/04	2	26.55	0	0.00	26.50	2	11,835	0.02%
2021/06/03	3	26.97	7	27.16	27.30	-4	12,070	-0.03%
2021/06/02	5	26.69	0	0.00	26.35	5	12,373	0.04%
2021/06/01	10	27.16	1	27.15	27.10	9	12,561	0.07%
2021/05/31	70	27.82	39	28.02	27.35	31	12,728	0.24%
2021/05/28	5	26.30	8	26.69	27.50	-3	12,895	-0.02%
2021/05/27	11	25.45	0	0.00	25.50	11	13,016	0.08%
2021/05/26	0	0.00	1	25.35	25.55	-1	13,702	-0.01%
2021/05/25	11	25.15	8	25.28	24.95	3	13,883	0.02%
2021/05/21	0	0.00	17	24.00	24.10	-17	14,384	-0.12%
2021/05/20	1	23.75	1	23.20	23.20	0	14,838	0.00%
2021/05/19	8	23.56	11	23.21	24.10	-3	15,256	-0.02%
2021/05/18	1	21.40	12	22.05	23.00	-11	15,295	-0.07%
2021/05/17	21	21.49	11	22.19	20.95	10	15,389	0.06%
2021/05/14	8	22.98	5	23.54	22.05	3	15,400	0.02%
2021/05/13	2	21.20	1	20.75	22.50	1	15,377	0.01%
2021/05/12	11	22.82	17	22.68	22.45	-6	15,348	-0.04%
2021/05/11	15	25.53	10	25.93	24.80	5	15,366	0.03%
2021/05/10	3	27.77	2	27.70	27.50	1	15,325	0.01%
2021/05/07	7	27.99	6	27.07	28.00	1	15,364	0.01%
2021/05/06	5.1	26.27	9	26.25	26.10	-3.9	15,273	-0.03%
2021/05/05	13	26.86	5	27.10	26.00	8	15,289	0.05%
2021/05/04	30.4	27.49	46.1	27.54	26.50	-15.7	15,303	-0.10%
2021/05/03	3	28.78	5.3	29.22	28.65	-2.3	15,246	-0.01%
2021/04/29	44.1	29.75	20	30.05	29.15	24.1	15,280	0.16%
2021/04/28	6.4	29.91	29	29.98	30.05	-22.6	15,288	-0.15%
2021/04/27	12.2	29.66	1	29.90	29.40	11.2	16,413	0.07%
2021/04/26	27	29.49	24	29.61	29.50	3	16,989	0.02%
2021/04/23	3	28.65	7	28.25	29.25	-4	16,878	-0.02%
2021/04/22	16	29.30	17	29.03	28.20	-1	16,846	-0.01%
2021/04/21	30	30.16	26	30.32	30.00	4	16,624	0.02%
2021/04/20	10	29.18	11	29.24	29.45	-1	16,226	-0.01%
2021/04/19	26	28.68	37	28.39	28.85	-11	16,178	-0.07%
2021/04/16	4	28.66	7	28.83	28.85	-3	16,094	-0.02%
2021/04/15	13	29.02	19	28.94	29.15	-6	16,057	-0.04%
2021/04/14	23	28.72	12	27.67	28.70	11	15,948	0.07%
2021/04/13	28	29.21	30	29.38	28.15	-2	15,915	-0.01%
2021/04/12	43	29.98	39	29.68	29.45	4	15,873	0.03%
2021/04/09	45	31.55	51	31.32	30.60	-6	16,140	-0.04%
2021/04/08	9	30.26	18	30.32	30.15	-9	16,113	-0.06%
2021/04/07	20	30.75	13.1	30.52	30.40	6.9	15,992	0.04%
2021/04/06	26	30.62	15	30.52	30.95	11	15,820	0.07%
2021/04/01	55.4	30.18	50	30.17	30.10	5.4	15,484	0.03%
2021/03/31	9	28.74	27	28.74	28.70	-18	15,144	-0.12%
2021/03/30	18	29.15	10	29.20	28.90	8	15,048	0.05%
2021/03/29	25	28.82	17	29.02	28.70	8	14,954	0.05%
2021/03/26	13	29.02	13	29.10	28.80	0	14,863	0.00%
2021/03/25	71	29.67	67	29.07	29.30	4	14,778	0.03%
2021/03/24	69	29.40	60	29.42	29.95	9	14,589	0.06%
2021/03/23	110	29.27	102.2	28.98	28.45	7.8	14,320	0.05%	大買/大賣/
2021/03/22	120	30.72	119	30.92	30.85	1	13,730	0.01%	大買/大賣/
2021/03/19	36.2	29.68	26	29.56	29.60	10.2	13,232	0.08%
2021/03/18	45	29.05	34	28.99	29.40	11	12,959	0.08%
2021/03/17	35	28.65	24.5	28.86	28.70	10.5	12,735	0.08%
2021/03/16	49.4	27.33	42	27.07	27.90	7.4	12,323	0.06%
2021/03/15	24.1	26.46	19.6	26.65	27.15	4.5	11,682	0.04%
2021/03/12	81	24.88	80	24.71	24.70	1	11,004	0.01%
2021/03/11	9	24.05	15	24.18	24.00	-6	10,816	-0.06%
2021/03/10	10	23.95	5	24.02	24.00	5	10,699	0.05%
2021/03/09	13	23.55	60	23.32	23.70	-47	10,551	-0.45%
2021/03/08	15	23.45	21	23.46	23.35	-6	10,361	-0.06%
2021/03/05	45	23.17	43	22.97	22.55	2	10,006	0.02%
2021/03/04	12	23.02	8	23.09	23.00	4	9,784	0.04%
2021/03/03	208	22.94	176	22.97	22.60	32	9,624	0.33%	大買/大賣/
2021/03/02	19	22.20	50	22.41	22.10	-31	9,136	-0.34%
2021/02/26	99	22.42	107.3	22.48	22.65	-8.3	8,961	-0.09%	大賣/
2021/02/25	30.3	21.52	15	21.40	21.45	15.3	8,278	0.18%
2021/02/24	22	20.99	20	20.94	21.20	2	8,086	0.02%
2021/02/23	39	21.15	52	21.11	21.05	-13	7,939	-0.16%
2021/02/22	65	21.61	30	21.58	22.30	35	7,570	0.46%
2021/02/19	62	20.54	66	20.17	20.45	-4	7,105	-0.06%
2021/02/18	7	19.57	6	19.68	19.50	1	6,690	0.01%
2021/02/17	12	19.45	34	19.23	19.60	-22	6,636	-0.33%
2021/02/05	10	18.69	5	18.61	18.70	5	6,497	0.08%
2021/02/04	0	0.00	4	18.30	18.15	-4	6,452	-0.06%
2021/02/03	1	18.10	0	0.00	18.10	1	6,507	0.02%
2021/02/02	5	18.90	5	18.15	18.15	0	6,487	0.00%
2021/02/01	0	18.00	29	18.00	18.00	-29	6,379	-0.45%
2021/01/29	1	18.15	0	0.00	18.15	1	6,354	0.02%
2021/01/28	2	18.55	5	18.09	18.20	-3	6,348	-0.05%
2021/01/27	4	18.40	3	18.33	18.20	1	6,337	0.02%
2021/01/25	0	0.00	4	17.78	18.25	-4	6,262	-0.06%
2021/01/22	37	18.37	7	18.47	18.20	30	6,264	0.48%
2021/01/21	27	18.62	22	18.37	17.95	5	6,225	0.08%
2021/01/20	212	19.93	165	19.38	18.90	47	6,306	0.75%	大買/大賣/
2021/01/19	31	18.60	40	18.96	19.35	-9	5,228	-0.17%
2021/01/18	4	17.63	7	17.68	17.60	-3	4,729	-0.06%
2021/01/15	0	0.00	3	17.47	17.20	-3	4,712	-0.06%
2021/01/14	0	17.20	2	17.40	17.30	-2	4,693	-0.04%
2021/01/13	0	0.00	0	17.10	16.95	0	4,797	0.00%
2021/01/12	2	16.95	0	0.00	16.65	2	4,831	0.04%
2021/01/11	2	16.65	6	16.83	17.00	-4	4,866	-0.08%
2021/01/08	1	16.50	4	16.60	16.80	-3	4,930	-0.06%
2021/01/06	13	17.25	24	17.14	16.50	-11	5,356	-0.21%
2021/01/05	12	17.50	2	17.65	17.60	10	5,270	0.19%
2021/01/04	21	18.09	28	17.95	18.15	-7	5,146	-0.14%
2020/12/31	33	17.27	15	16.95	17.30	18	4,671	0.39%
2020/12/25	0	0.00	7	16.05	16.05	-7	4,324	-0.16%
2020/12/24	2	16.05	0	0.00	16.05	2	4,338	0.05%
2020/12/23	0	0.00	2	16.13	15.95	-2	4,339	-0.05%
2020/12/22	3	15.93	3	16.07	15.70	0	4,362	0.00%
2020/12/21	2	15.73	0	0.00	15.80	2	4,398	0.05%
2020/12/17	0	16.25	0	0.00	16.10	0	4,451	0.00%
2020/12/16	0	16.15	0	0.00	16.15	0	4,498	0.00%
2020/12/15	1	16.10	0	0.00	15.90	1	4,519	0.02%
2020/12/11	1	16.35	0	0.00	16.35	1	4,598	0.02%
2020/12/10	30	17.25	36	16.80	16.70	-6	4,615	-0.13%
2020/12/09	1	17.05	6	17.17	17.15	-5	4,836	-0.10%
2020/12/08	2	16.90	5	16.90	16.90	-3	5,022	-0.06%
2020/12/07	2	16.90	1	16.85	16.80	1	5,201	0.02%
2020/12/04	0	0.00	1	17.05	16.95	-1	5,250	-0.02%
2020/12/02	3	17.22	33	17.24	17.05	-30	5,238	-0.57%
2020/11/30	1	16.85	0	0.00	16.75	1	5,264	0.02%
2020/11/27	5	16.66	2	16.60	16.65	3	5,438	0.06%
2020/11/25	3	16.70	0	0.00	16.35	3	5,660	0.05%
2020/11/24	0	0.00	7	16.47	16.35	-7	5,775	-0.12%
2020/11/23	2	16.40	7	16.45	16.45	-5	5,823	-0.09%
2020/11/20	7	16.44	0	0.00	16.40	7	5,944	0.12%
2020/11/19	6	16.33	2	16.35	16.55	4	6,455	0.06%
2020/11/18	6	16.25	0	0.00	16.20	6	6,680	0.09%
2020/11/17	12	15.90	2	15.95	16.00	10	6,742	0.15%
2020/11/16	6	16.14	5	16.50	16.15	1	6,766	0.01%
2020/11/13	7	16.19	9	16.31	16.35	-2	6,788	-0.03%
2020/11/12	19	16.36	3	16.25	16.30	16	6,803	0.24%
2020/11/11	15	16.38	0	0.00	16.45	15	6,843	0.22%
2020/11/10	0	0.00	3	16.88	16.75	-3	7,185	-0.04%
2020/11/09	8	17.26	2	17.30	17.15	6	7,470	0.08%
2020/11/06	0	0.00	1	17.50	17.50	-1	7,405	-0.01%
2020/11/05	32	17.99	33	17.92	17.80	-1	7,404	-0.01%
2020/11/04	3	17.55	2	17.68	17.70	1	7,344	0.01%
2020/11/03	2	17.35	4	17.60	17.35	-2	7,287	-0.03%
2020/11/02	8	17.39	2	17.65	17.25	6	7,258	0.08%
2020/10/30	7	17.63	16	17.46	17.50	-9	7,221	-0.12%
2020/10/29	1	17.60	18	17.62	18.05	-17	7,131	-0.24%
2020/10/28	50	18.24	44	18.21	17.80	6	7,030	0.09%
2020/10/27	19	18.12	21	18.09	18.25	-2	6,714	-0.03%
2020/10/26	14	17.74	20	17.81	17.60	-6	6,498	-0.09%
2020/10/23	3	17.70	10	17.58	17.45	-7	6,297	-0.11%
2020/10/22	7	17.36	12	17.13	17.05	-5	6,231	-0.08%
2020/10/21	15	17.77	7	17.86	17.55	8	6,193	0.13%
2020/10/20	10	17.28	12	17.37	17.40	-2	6,050	-0.03%
2020/10/19	9	16.97	6	17.15	17.25	3	5,976	0.05%
2020/10/16	0	0.00	4	16.75	16.55	-4	5,899	-0.07%
2020/10/15	33	17.18	51	17.32	17.15	-18	5,816	-0.31%
2020/10/14	35	16.81	15	17.03	16.80	20	5,519	0.36%
2020/10/12	0	0.00	1	15.85	15.75	-1	5,251	-0.02%
2020/10/08	2	15.85	0	0.00	15.75	2	5,248	0.04%
2020/10/07	0	0.00	1	15.75	15.75	-1	5,244	-0.02%
2020/10/06	0	0.00	4	15.65	15.65	-4	5,241	-0.08%
2020/10/05	4	15.54	0	0.00	15.50	4	5,240	0.08%
2020/09/29	0	0.00	2	15.33	15.35	-2	5,268	-0.04%
2020/09/28	4	15.00	0	0.00	15.10	4	5,264	0.08%
2020/09/25	0	0.00	12	14.90	14.65	-12	5,283	-0.23%
2020/09/24	4	15.24	35	15.10	15.00	-31	5,257	-0.59%
2020/09/23	2	15.80	0	0.00	15.60	2	5,210	0.04%
2020/09/22	2	15.95	0	0.00	15.75	2	5,176	0.04%
2020/09/18	0	16.20	0	0.00	16.20	0	5,075	0.00%
2020/09/15	26	16.28	2	16.25	16.20	24	4,948	0.49%
2020/09/14	15	16.65	27	16.71	16.40	-12	4,909	-0.24%
2020/09/11	32	16.57	28	16.34	16.45	4	4,748	0.08%
2020/09/10	26	16.71	1	16.70	16.85	25	4,541	0.55%
2020/09/09	0	0.00	4	15.85	16.60	-4	4,330	-0.09%
2020/09/08	3	16.00	0	0.00	16.00	3	4,249	0.07%
2020/09/07	0	0.00	1	16.55	16.10	-1	4,220	-0.02%
2020/09/04	0	0.00	2	16.20	16.20	-2	4,171	-0.05%
2020/09/03	0	0.00	3	16.50	16.20	-3	4,110	-0.07%
2020/09/02	0	0.00	1	16.50	16.50	-1	4,039	-0.02%
2020/09/01	4	16.11	0	0.00	16.40	4	3,831	0.10%
2020/08/31	0	0.00	4	16.15	16.15	-4	3,709	-0.11%
2020/08/28	19	15.71	11	15.84	15.90	8	3,591	0.22%
2020/08/27	8	15.59	2	15.65	15.50	6	3,428	0.17%
2020/08/26	9	15.85	7	15.89	16.05	2	3,360	0.06%
2020/08/25	80	17.04	102	16.64	16.20	-22	3,234	-0.68%	大賣/
2020/08/24	19	15.99	11	16.53	16.55	8	2,689	0.30%
2020/08/21	4	15.06	4	15.19	15.05	0	2,435	0.00%
2020/08/20	19	14.67	15	14.60	14.50	4	2,338	0.17%
2020/08/19	10	15.45	10	15.55	15.45	0	2,265	0.00%
2020/08/18	21	15.54	1	15.55	15.45	20	2,199	0.91%
2020/08/17	5	15.66	21	15.78	15.75	-16	2,171	-0.74%
2020/08/14	37	15.71	22	15.66	15.70	15	2,146	0.70%
2020/08/13	18	15.09	20	14.97	15.15	-2	1,865	-0.11%
2020/08/10	0	0.00	40	14.00	14.10	-40	1,558	-2.57%
2020/07/24	0	0.00	13	13.43	13.45	-13	2,227	-0.58%
2020/07/21	0	0.00	4	13.63	13.70	-4	2,257	-0.18%
2020/07/20	2	13.30	0	0.00	13.40	2	2,250	0.09%
2020/07/17	2	13.55	4	13.58	13.45	-2	2,258	-0.09%
2020/07/16	0	0.00	2	13.80	13.80	-2	2,264	-0.09%
2020/07/15	0	0.00	1	13.60	13.45	-1	2,259	-0.04%
2020/07/14	2	13.55	0	0.00	13.60	2	2,258	0.09%
2020/07/13	4	13.88	0	0.00	13.90	4	2,253	0.18%
2020/07/09	0	0.00	1	14.05	14.00	-1	2,241	-0.04%
2020/07/08	9	14.48	23	14.15	14.25	-14	2,225	-0.63%
2020/07/01	1	13.75	3	13.72	13.80	-2	2,154	-0.09%
2020/06/29	3	13.35	0	0.00	13.45	3	2,153	0.14%
2020/06/18	2	14.25	2.3	14.29	14.25	-0.3	2,126	-0.01%
2020/06/17	0	0.00	2	13.70	14.00	-2	2,023	-0.10%
2020/06/11	2	13.30	0	0.00	13.20	2	2,040	0.10%
2020/06/09	0.3	13.55	0	0.00	13.55	0.3	2,075	0.01%
2020/06/05	8	14.09	12	14.09	13.85	-4	2,108	-0.19%
2020/06/04	2	13.95	0	0.00	13.85	2	2,098	0.10%
2020/06/01	0	0.00	2	13.75	13.80	-2	2,061	-0.10%
2020/05/27	1	13.40	0	0.00	13.40	1	2,040	0.05%
2020/05/26	10	13.70	11	13.61	13.45	-1	2,050	-0.05%
2020/05/25	5	13.50	0	0.00	13.45	5	2,037	0.25%
2020/05/22	22	13.74	4	13.75	13.60	18	2,031	0.89%
2020/05/21	35	14.23	11	14.05	14.05	24	2,009	1.19%
2020/05/20	0	0.00	7	14.19	14.20	-7	1,914	-0.37%
2020/05/19	0	0.00	2	13.75	13.65	-2	1,753	-0.11%
2020/05/18	0	0.00	10	13.20	13.15	-10	1,707	-0.59%
2020/05/15	2	13.38	0	0.00	13.15	2	1,750	0.11%
2020/05/14	4	13.59	5	14.00	13.40	-1	1,703	-0.06%
2020/05/12	22	14.18	7	14.28	14.25	15	1,638	0.92%
2020/05/11	27	14.14	26	14.23	14.55	1	1,502	0.07%
2020/05/07	3	13.35	0	0.00	13.30	3	1,191	0.25%
2020/05/06	8	13.43	1	13.55	13.25	7	1,220	0.57%
2020/04/30	1	12.80	0	0.00	12.80	1	1,119	0.09%
2020/04/29	1	12.70	3	12.60	12.75	-2	1,117	-0.18%
2020/04/27	2	12.18	0	0.00	12.30	2	1,028	0.19%
2020/04/23	0	0.00	4	11.56	11.60	-4	1,004	-0.40%
2020/04/20	1	11.35	0	0.00	11.55	1	1,014	0.10%
2020/04/16	0	0.00	2	11.45	11.45	-2	1,008	-0.20%
2020/04/15	2	11.30	0	0.00	11.40	2	1,009	0.20%
2020/04/14	0	11.00	0	0.00	11.10	0	1,010	0.00%
2020/04/13	0	10.55	0	0.00	10.65	0	1,010	0.00%
2020/04/09	0	0.00	4	10.60	10.45	-4	1,039	-0.38%
2020/03/27	4	9.50	0	0.00	9.35	4	1,159	0.34%
2020/03/26	0	0.00	4	9.01	9.17	-4	1,159	-0.35%
2020/03/25	0	9.23	0	0.00	9.27	0	1,159	0.00%
2020/03/20	0	0.00	8	8.51	8.79	-8	1,243	-0.64%
2020/03/11	2	12.10	0	0.00	11.95	2	1,175	0.17%
2020/02/25	0	13.35	0	0.00	13.40	0	1,139	0.00%
2020/02/21	0	0.00	2	13.70	13.40	-2	1,149	-0.17%
2020/02/20	0	13.65	0	0.00	13.65	0	1,153	0.00%
2020/02/13	0	13.15	0	0.00	13.20	0	1,113	0.00%
2020/02/11	0	13.15	0	0.00	13.20	0	1,120	0.00%
2020/02/05	2	13.10	2	13.35	13.15	0	1,076	0.00%
2020/02/04	0	0.00	2	13.15	13.15	-2	1,071	-0.19%
2020/02/03	2	12.55	0	0.00	12.80	2	1,069	0.19%
2020/01/30	2	13.15	0	0.00	13.15	2	1,067	0.19%
2020/01/17	2	14.55	0	0.00	14.70	2	1,036	0.19%
2020/01/14	0	0.00	2	14.95	14.90	-2	1,048	-0.19%
2020/01/13	0	14.50	0	0.00	14.60	0	1,011	0.00%
2020/01/07	2	14.55	0	0.00	14.45	2	1,001	0.20%
2020/01/06	10	14.85	0	0.00	14.70	10	998	1.00%
2020/01/02	6	15.38	0.4	15.40	15.40	5.6	984	0.57%
2019/12/31	4	15.40	6	15.46	15.55	-2	966	-0.21%
2019/12/30	0	0.00	1	15.35	15.25	-1	894	-0.11%
2019/12/27	0	0.00	10	15.20	15.20	-10	882	-1.13%
2019/12/23	10	14.85	0	0.00	14.55	10	824	1.21%
2019/12/20	0	0.00	1	14.95	14.85	-1	820	-0.12%
2019/12/19	0	0.00	2	15.00	14.95	-2	822	-0.24%
2019/12/18	0	14.95	5	14.97	15.00	-5	831	-0.60%
2019/12/17	0	15.10	15	14.99	15.10	-15	826	-1.81%
2019/12/16	0	14.35	0	0.00	14.40	0	748	0.00%
2019/12/13	1	14.05	0	0.00	14.10	1	744	0.13%
2019/12/12	0	0.00	2	14.20	14.20	-2	743	-0.27%
2019/12/11	0	0.00	2	14.20	14.20	-2	739	-0.27%
2019/12/10	24	14.51	12	14.50	14.40	12	737	1.63%
2019/12/06	2	13.90	2	13.85	13.95	0	674	0.00%
2019/12/02	2	13.55	4	13.50	13.50	-2	756	-0.26%
2019/11/26	4	13.70	0	0.00	13.75	4	805	0.50%
2019/11/25	1	13.70	0	0.00	13.70	1	804	0.12%
2019/11/22	4	13.45	2	13.40	13.50	2	803	0.25%
2019/11/21	2	13.20	0	0.00	13.15	2	797	0.25%
2019/11/20	0	13.25	0	0.00	13.30	0	793	0.00%
2019/11/19	1	13.50	0	0.00	13.45	1	787	0.13%
2019/11/14	4	14.00	0	0.00	14.15	4	774	0.52%
2019/11/11	8	14.03	0	0.00	14.00	8	776	1.03%
2019/11/05	6	14.63	0	0.00	14.60	6	763	0.79%
2019/10/29	0	14.80	0	0.00	14.80	0	794	0.00%
2019/10/17	0	14.75	0	0.00	14.80	0	1,053	0.00%
2019/10/16	1	14.75	0	0.00	14.70	1	1,078	0.09%
2019/10/09	1	15.00	0	0.00	14.90	1	1,203	0.08%
2019/10/07	1	15.35	0	0.00	15.40	1	1,278	0.08%
2019/10/04	2	15.65	0	0.00	15.40	2	1,323	0.15%
2019/09/25	11	15.95	0	0.00	15.90	11	1,617	0.68%
2019/09/18	0	15.65	0	0.00	15.75	0	1,625	0.00%
2019/09/05	2	16.30	0	0.00	16.20	2	1,786	0.11%
2019/09/04	2	16.50	0	0.00	16.50	2	1,780	0.11%
2019/08/30	0	0.00	4	15.70	15.70	-4	1,790	-0.22%
2019/08/21	0	15.60	0	0.00	15.65	0	1,761	0.00%
2019/08/20	0	15.45	0	0.00	15.50	0	1,759	0.00%
2019/08/16	4	15.50	0	0.00	15.45	4	1,758	0.23%
2019/07/22	3	17.05	3	16.95	17.10	0	1,728	0.00%
2019/07/17	3	16.77	0	0.00	16.75	3	1,748	0.17%
2019/07/16	2	17.85	6	17.90	17.90	-4	1,710	-0.23%
2019/07/15	5	17.82	1	17.90	17.80	4	1,724	0.23%
2019/07/12	0	0.00	3	17.82	17.80	-3	1,725	-0.17%
2019/07/11	3	17.50	0	0.00	17.60	3	1,731	0.17%
2019/07/10	0	0.00	6	18.04	18.25	-6	1,731	-0.35%
2019/07/09	0	0.00	4	17.95	17.75	-4	1,701	-0.24%
2019/07/08	2	18.30	12	18.17	18.10	-10	1,686	-0.59%
2019/07/05	5	18.05	0	0.00	18.10	5	1,700	0.29%
2019/07/04	6	18.15	0	0.00	18.15	6	1,700	0.35%
2019/07/03	12	18.10	15	17.90	18.20	-3	1,658	-0.18%
2019/07/02	2	17.60	0	0.00	17.65	2	1,558	0.13%
2019/06/28	2	17.38	0	0.00	17.40	2	1,598	0.13%
2019/06/25	0	0.00	4	17.20	17.20	-4	1,641	-0.24%
2019/06/18	5	17.25	5	17.35	17.25	0	1,688	0.00%
2019/06/17	4	17.50	0	0.00	17.55	4	1,755	0.23%
2019/06/11	15	17.22	17	17.19	16.95	-2	2,003	-0.10%
2019/06/06	1	16.20	0	0.00	16.20	1	2,150	0.05%
2019/05/30	2	16.20	0	0.00	16.20	2	2,516	0.08%
2019/05/13	0	0.00	2	15.60	15.60	-2	3,120	-0.06%
2019/05/09	1	16.35	0	0.00	16.25	1	3,124	0.03%
2019/05/08	1	16.60	0	0.00	16.80	1	3,117	0.03%
2019/05/06	2	17.20	0	0.00	16.85	2	3,191	0.06%
2019/05/03	0	0.00	1	17.55	17.55	-1	3,390	-0.03%
2019/05/02	1	17.35	0	0.00	17.30	1	3,408	0.03%
2019/04/30	0	0.00	2	17.30	17.20	-2	3,409	-0.06%
2019/04/26	1	17.60	0	0.00	17.60	1	3,409	0.03%
2019/04/24	29	18.25	37	18.29	17.85	-8	3,445	-0.23%
2019/04/23	5	17.80	0	0.00	18.00	5	3,304	0.15%
2019/04/22	15	18.03	1	18.10	17.85	14	3,288	0.43%
2019/04/19	0	0.00	30	17.98	17.95	-30	3,288	-0.91%
2019/04/16	0	17.75	0	0.00	17.80	0	3,306	0.00%
2019/04/12	5	17.55	0	0.00	17.50	5	3,453	0.14%
2019/04/11	0	17.50	0	0.00	17.55	0	3,513	0.00%
2019/04/08	16	18.10	15	17.90	17.90	1	3,650	0.03%
2019/04/01	1	17.70	0	0.00	17.65	1	3,589	0.03%
2019/03/29	2	17.50	0	0.00	17.40	2	3,561	0.06%
2019/03/28	2	17.48	5	17.50	17.50	-3	3,570	-0.08%
2019/03/26	0	0.00	6	17.79	17.85	-6	3,662	-0.16%
2019/03/25	10	17.61	5	17.65	17.65	5	3,673	0.14%
2019/03/22	25	18.15	20	18.18	18.10	5	3,675	0.14%
2019/03/21	5	18.10	5	18.05	18.20	0	3,651	0.00%
2019/03/20	9	18.13	0	0.00	18.00	9	3,639	0.25%
2019/03/19	3	18.00	8	18.00	18.25	-5	3,582	-0.14%
2019/03/18	10	18.11	5	18.05	18.05	5	3,549	0.14%
2019/03/15	17	18.23	19	18.41	17.85	-2	3,520	-0.06%
2019/03/14	5	17.95	6	17.88	17.80	-1	3,358	-0.03%
2019/03/13	39	18.05	39	18.11	18.20	0	3,361	0.00%
2019/03/12	0	17.85	0	0.00	17.95	0	3,183	0.00%
2019/03/11	4	17.35	4	17.30	17.30	0	3,195	0.00%
2019/03/08	2	17.45	1	17.40	17.55	1	3,345	0.03%
2019/03/07	71	18.04	70	18.03	17.55	1	3,425	0.03%
2019/03/06	6	17.68	1	17.70	17.70	5	3,207	0.16%
2019/03/05	1	17.30	1	17.35	17.30	0	3,261	0.00%
2019/02/26	9	17.92	5	17.76	17.50	4	3,338	0.12%
2019/02/25	0	0.00	1	17.75	17.75	-1	3,307	-0.03%
2019/02/22	2	17.60	0	0.00	17.60	2	3,304	0.06%
2019/02/21	0	17.70	0	0.00	17.70	0	3,425	0.00%
2019/02/20	4	17.98	0	0.00	17.80	4	3,429	0.12%
2019/02/15	0	0.00	10	17.05	17.05	-10	3,305	-0.30%
2019/02/14	0	0.00	1	17.55	17.65	-1	3,266	-0.03%
2019/02/11	1	17.10	1	17.15	17.05	0	3,202	0.00%
2019/01/29	0	0.00	1	17.25	17.20	-1	3,357	-0.03%
2019/01/28	1	17.50	0	0.00	17.45	1	3,359	0.03%
2019/01/24	29	17.43	18	17.51	17.40	11	3,444	0.32%
2019/01/23	1	17.20	1	17.10	17.15	0	3,255	0.00%
2019/01/14	0	16.50	0	0.00	16.60	0	3,299	0.00%
2019/01/10	0	0.00	3	17.17	16.80	-3	3,339	-0.09%
2019/01/09	2	17.35	0	0.00	17.15	2	3,353	0.06%
2019/01/08	4	17.13	6	17.09	17.10	-2	3,298	-0.06%
2019/01/07	3	17.35	1	17.45	17.20	2	3,325	0.06%
2019/01/04	2	16.28	2	16.75	16.95	0	3,220	0.00%
2019/01/03	1	17.05	1	16.85	16.70	0	3,257	0.00%
2018/12/28	0	0.00	1	16.20	16.40	-1	3,241	-0.03%
2018/12/27	2	16.70	2	16.40	16.10	0	3,281	0.00%
2018/12/26	0	0.00	2	16.20	15.90	-2	3,263	-0.06%
2018/12/25	2	15.95	0	0.00	15.90	2	3,350	0.06%
2018/12/21	4	15.95	8	16.20	16.40	-4	3,457	-0.12%
2018/12/20	2	16.55	3	16.13	16.10	-1	3,483	-0.03%
2018/12/17	0	16.40	1	16.25	16.50	-1	3,539	-0.03%
2018/12/14	2	16.40	0	0.00	16.40	2	3,563	0.06%
2018/12/13	2	16.90	0	0.00	16.70	2	3,580	0.06%
2018/12/12	3	16.83	0	0.00	16.90	3	3,705	0.08%
2018/12/10	1	16.40	3	16.68	16.30	-2	3,766	-0.05%
2018/12/05	2	17.90	0	0.00	18.00	2	3,751	0.05%
2018/12/04	2	18.50	0	0.00	18.20	2	3,842	0.05%
2018/12/03	10	18.61	2	18.63	18.70	8	3,866	0.21%
2018/11/30	10	17.60	12	17.43	17.60	-2	3,869	-0.05%
2018/11/29	1	17.25	5	17.20	17.05	-4	3,834	-0.10%
2018/11/20	52	16.99	50	16.85	16.60	2	4,160	0.05%
2018/11/19	0	0.00	3	16.70	16.70	-3	4,121	-0.07%
2018/11/16	3	16.45	0	0.00	16.20	3	4,114	0.07%
2018/11/08	0	0.00	6	16.75	16.30	-6	4,842	-0.12%
2018/11/07	6	16.60	1	16.60	16.50	5	4,880	0.10%
2018/11/06	0	0.00	6	16.08	16.15	-6	4,866	-0.12%
2018/11/05	1	16.00	1	16.05	16.00	0	4,957	0.00%
2018/11/02	4	16.25	49	16.19	16.20	-45	4,993	-0.90%
2018/11/01	5	16.31	2	16.50	16.15	3	4,968	0.06%
2018/10/26	0	0.00	16	15.33	14.80	-16	5,117	-0.31%
2018/10/24	8	15.94	0	0.00	16.05	8	5,138	0.16%
2018/10/23	10	16.20	10	15.90	15.80	0	5,215	0.00%
2018/10/22	0	0.00	4	16.10	16.00	-4	5,360	-0.07%
2018/10/17	4	15.95	1	16.25	15.70	3	5,756	0.05%
2018/10/16	2	16.13	0	0.00	16.20	2	5,904	0.03%
2018/10/15	1	16.10	0	0.00	15.90	1	6,046	0.02%
2018/10/11	4	15.16	2	15.33	15.15	2	6,506	0.03%
2018/10/09	19	17.42	8	16.99	16.80	11	6,611	0.17%
2018/10/08	30	18.26	0	0.00	18.05	30	6,738	0.45%
2018/09/21	0	0.00	1	18.50	18.45	-1	13,421	-0.01%
2018/09/18	1	18.50	1	18.40	18.35	0	15,667	0.00%
2018/09/17	0	0.00	2	18.25	18.55	-2	16,408	-0.01%
2018/09/14	2	18.40	0	0.00	18.35	2	18,057	0.01%
2018/09/13	1	17.90	1	17.85	17.80	0	19,098	0.00%
2018/09/12	2	17.73	1	17.75	17.70	1	20,184	0.00%
2018/09/10	1	18.00	1	18.80	17.70	0	21,821	0.00%
2018/09/06	1	20.55	1	20.35	20.10	0	22,109	0.00%
2018/09/05	0	0.00	1	20.20	20.25	-1	22,044	0.00%
2018/09/04	1	19.85	0	0.00	19.85	1	21,992	0.00%
2018/09/03	6	20.00	8	19.83	19.70	-2	21,983	-0.01%
2018/08/31	0	0.00	20	20.28	20.45	-20	21,948	-0.09%
2018/08/30	2	20.43	0	0.00	20.30	2	22,038	0.01%
2018/08/29	7	20.29	7	20.25	20.35	0	22,042	0.00%
2018/08/28	48	20.90	35	20.67	20.35	13	22,013	0.06%
2018/08/24	5	20.00	5	19.80	19.95	0	21,711	0.00%
2018/08/23	5	19.50	5	19.55	19.75	0	21,680	0.00%
2018/08/22	8	20.07	8	19.91	19.55	0	21,657	0.00%
2018/08/21	11	19.90	11	19.42	19.95	0	21,607	0.00%
2018/08/20	2	20.00	4	20.13	19.50	-2	21,556	-0.01%
2018/08/17	13	19.86	13	19.89	19.85	0	21,391	0.00%
2018/08/16	22	19.70	38	19.62	20.20	-16	21,253	-0.08%
2018/08/15	13	18.85	15	18.90	19.05	-2	20,893	-0.01%
2018/08/14	10	18.88	11	18.96	19.10	-1	20,829	0.00%
2018/08/13	7	19.48	5	19.13	19.20	2	20,757	0.01%
2018/08/10	29	20.41	10	20.29	20.40	19	20,619	0.09%
2018/08/09	12	19.92	2	20.15	19.90	10	20,512	0.05%
2018/08/07	7	20.26	20	20.32	20.20	-13	20,444	-0.06%
2018/08/06	5	20.75	5	20.97	20.45	0	20,400	0.00%
2018/08/03	6	20.65	20	20.59	20.80	-14	20,348	-0.07%
2018/08/02	5	21.11	5	21.39	20.45	0	20,302	0.00%
2018/08/01	7	20.84	6	20.92	20.90	1	20,146	0.00%
2018/07/31	6	20.82	6	21.03	20.85	0	20,124	0.00%
2018/07/30	18	21.33	6	21.37	20.75	12	20,092	0.06%
2018/07/27	6	21.54	3	21.70	21.55	3	19,998	0.02%
2018/07/26	3	21.45	3	21.60	21.40	0	19,855	0.00%
2018/07/25	11	21.35	14	21.41	21.35	-3	19,789	-0.02%
2018/07/24	29	21.81	19	21.82	21.80	10	19,668	0.05%
2018/07/23	5	20.82	6	21.13	20.75	-1	19,440	-0.01%
2018/07/20	5	21.78	10	21.43	21.30	-5	19,278	-0.03%
2018/07/19	23	21.92	30	22.30	21.95	-7	19,127	-0.04%
2018/07/18	19	22.34	10	22.35	22.10	9	18,958	0.05%
2018/07/17	3	23.48	0	0.00	23.10	3	18,629	0.02%
2018/07/16	4	23.61	5	23.81	23.65	-1	18,504	-0.01%
2018/07/13	5	24.38	5	24.38	24.10	0	18,332	0.00%
2018/07/12	2	23.98	4	24.05	23.80	-2	18,000	-0.01%
2018/07/11	26	24.36	25	24.04	23.40	1	17,770	0.01%
2018/07/10	44	24.09	44	24.09	24.25	0	17,531	0.00%
2018/07/09	114	25.50	116	25.32	24.60	-2	17,062	-0.01%	大買/大賣/
2018/07/06	243	24.15	248	23.98	25.15	-5	15,743	-0.03%	大買/大賣/
2018/07/05	97	24.59	90	24.22	22.90	7	14,360	0.05%
2018/07/04	81	24.11	90	24.17	24.85	-9	13,724	-0.07%
2018/07/03	85	25.01	140	24.92	23.50	-55	13,196	-0.42%	大賣/
2018/07/02	134	23.92	136	24.06	24.10	-2	12,031	-0.02%	大買/大賣/
2018/06/29	150	24.02	141	24.50	23.95	9	11,439	0.08%	大買/大賣/
2018/06/28	32	22.98	46	23.07	23.10	-14	10,555	-0.13%
2018/06/27	58	24.64	59	24.74	23.60	-1	10,142	-0.01%
2018/06/26	75	23.78	91	23.23	24.40	-16	9,238	-0.17%
2018/06/25	117	24.43	157	24.31	23.30	-40	8,392	-0.48%	大買/大賣/
2018/06/22	105	22.77	87	23.01	23.70	18	6,762	0.27%	大買/
2018/06/21	109	21.23	42	21.07	21.55	67	5,689	1.18%	大買/
2018/06/20	212	20.09	147	19.88	19.85	65	4,615	1.41%	大買/大賣/
2018/06/19	23	18.85	18	18.94	19.55	5	3,517	0.14%
2018/06/15	15	17.75	8	18.18	17.80	7	2,950	0.24%
2018/06/14	0	0.00	2	17.30	17.25	-2	2,570	-0.08%
2018/06/12	6	16.60	7	16.66	16.65	-1	2,471	-0.04%
2018/06/08	4	16.65	2	16.70	16.75	2	2,460	0.08%
2018/06/07	3	16.80	3	17.03	16.70	0	2,465	0.00%
2018/06/06	0	0.00	3	16.53	16.80	-3	2,375	-0.13%
2018/06/05	2	16.05	13	16.46	16.05	-11	2,395	-0.46%
2018/05/31	1	15.85	4	16.03	15.85	-3	2,495	-0.12%
2018/05/29	0	15.60	0	0.00	15.65	0	2,554	0.00%
2018/05/25	1	15.55	0	0.00	15.50	1	2,580	0.04%
2018/05/24	1	15.50	0	0.00	15.45	1	2,594	0.04%
2018/05/23	10	15.45	0	0.00	15.35	10	2,697	0.37%
2018/05/22	0	0.00	1	15.70	15.55	-1	2,728	-0.04%
2018/05/18	1	15.45	0	0.00	15.40	1	2,770	0.04%
2018/05/16	0	0.00	2	15.70	15.65	-2	2,833	-0.07%
2018/05/14	0	0.00	1	15.80	15.70	-1	2,967	-0.03%
2018/05/11	0	0.00	2	15.80	15.75	-2	3,026	-0.07%
2018/05/10	0	0.00	2	15.90	15.85	-2	3,059	-0.07%
2018/05/09	1	15.85	0	0.00	15.80	1	3,276	0.03%
2018/05/07	0	0.00	1	15.80	15.80	-1	3,356	-0.03%
2018/05/02	1	15.75	0	0.00	15.75	1	3,425	0.03%
2018/04/27	2	15.55	0	0.00	15.50	2	3,786	0.05%
2018/04/26	3	15.70	1	15.70	15.70	2	3,862	0.05%
2018/04/25	1	16.15	1	16.30	16.25	0	3,993	0.00%
2018/04/24	2	16.25	0	0.00	16.05	2	4,094	0.05%
2018/04/20	2	17.25	2	17.35	17.00	0	4,270	0.00%
2018/04/19	0	0.00	6	17.04	17.30	-6	4,372	-0.14%
2018/04/18	5	16.82	4	16.96	16.75	1	4,883	0.02%
2018/04/17	6	16.83	3	17.05	16.90	3	5,027	0.06%
2018/04/16	1	17.05	0	0.00	17.05	1	5,184	0.02%
2018/04/11	0	16.95	1	17.10	16.95	-1	5,411	-0.02%
2018/04/10	0	16.95	0	0.00	17.05	0	5,757	0.00%
2018/04/09	0	16.15	3	16.30	16.25	-3	5,748	-0.05%
2018/03/31	7	16.84	1	16.85	16.60	6	5,827	0.10%
2018/03/28	3	16.45	9	16.50	16.40	-6	6,033	-0.10%
2018/03/27	0	16.70	0	0.00	16.75	0	6,144	0.00%
2018/03/26	0	16.60	4	16.60	16.65	-4	6,178	-0.06%
2018/03/22	4	16.40	0	0.00	16.05	4	6,176	0.06%
2018/03/21	0	16.45	5	16.60	16.45	-5	6,195	-0.08%
2018/03/20	6	16.51	6	16.60	16.60	0	6,221	0.00%
2018/03/19	6	16.53	2	16.50	16.35	4	6,301	0.06%
2018/03/16	4	16.84	0	0.00	16.80	4	6,471	0.06%
2018/03/15	2	17.30	0	0.00	17.20	2	6,545	0.03%
2018/03/13	0	0.00	4	17.20	17.10	-4	6,697	-0.06%
2018/03/12	4	17.43	7	17.28	17.25	-3	6,738	-0.04%
2018/03/09	1	17.65	0	0.00	17.25	1	6,796	0.01%
2018/03/08	6	17.56	4	17.61	17.50	2	6,940	0.03%
2018/03/07	2	17.10	1	17.50	17.10	1	6,998	0.01%
2018/03/06	0	17.15	0	0.00	17.25	0	7,064	0.00%
2018/03/05	1	17.00	1	17.05	17.00	0	7,234	0.00%
2018/03/02	1	17.55	0	0.00	17.35	1	7,323	0.01%
2018/02/27	0	17.00	0	0.00	17.00	0	7,484	0.00%
2018/02/26	0	0.00	6	17.15	17.20	-6	8,101	-0.07%
2018/02/23	0	0.00	8	17.50	17.40	-8	8,651	-0.09%
2018/02/21	0	0.00	1	16.95	17.05	-1	9,269	-0.01%
2018/02/09	2	15.95	8	16.33	16.55	-6	9,277	-0.06%
2018/02/08	0	0.00	1	16.70	16.80	-1	9,250	-0.01%
2018/02/07	0	0.00	10	16.60	16.60	-10	9,340	-0.11%
2018/02/06	11	16.60	0	0.00	16.30	11	9,358	0.12%
2018/02/05	4	16.73	2	17.40	17.40	2	9,313	0.02%
2018/02/02	3	17.22	0	0.00	17.20	3	9,310	0.03%
2018/02/01	0	0.00	2	17.35	17.35	-2	9,327	-0.02%
2018/01/31	0	0.00	12	17.05	17.00	-12	9,159	-0.13%
2018/01/26	3	16.67	1	16.85	16.65	2	9,535	0.02%
2018/01/24	11	17.03	0	0.00	17.10	11	9,606	0.11%
2018/01/23	9	17.73	13	17.85	17.30	-4	9,541	-0.04%
2018/01/19	5	17.67	3	17.80	17.55	2	9,173	0.02%
2018/01/18	8	17.51	5	17.20	17.20	3	9,038	0.03%
2018/01/17	3	17.90	5	17.88	17.50	-2	8,955	-0.02%
2018/01/16	2	17.50	2	17.65	17.65	0	8,825	0.00%
2018/01/15	6	17.60	0	0.00	17.55	6	8,732	0.07%
2018/01/12	22	17.87	34	17.48	17.55	-12	8,557	-0.14%
2018/01/11	1	17.00	1	17.10	17.20	0	8,020	0.00%
2018/01/10	0	16.55	0	0.00	16.65	0	7,863	0.00%
2018/01/09	0	0.00	8	16.38	16.20	-8	7,716	-0.10%
2018/01/08	8	16.24	0	0.00	16.05	8	7,768	0.10%
2018/01/05	6	17.07	7	17.06	17.00	-1	7,670	-0.01%
2018/01/04	11	17.45	8	17.43	17.50	3	7,482	0.04%
2018/01/03	2	16.13	0	0.00	16.10	2	7,080	0.03%