鼎元 (2426)-凱基-中港券商分點個股進出

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
17.40
漲跌
▲0.05
漲幅
+0.29%
成交量
163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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/25	0	0.00	11	17.10	17.35	-11	672	-1.64%
2024/04/24	0	0.00	10	17.23	17.35	-10	670	-1.49%
2024/04/22	1	17.10	0	0.00	17.10	1	689	0.14%
2024/04/19	10	16.89	0	0.00	17.10	10	706	1.41%
2024/04/18	0	0.00	3	17.40	17.50	-3	720	-0.42%
2024/04/17	10	17.40	0	0.00	17.40	10	790	1.27%
2024/04/16	10	17.35	0	0.00	17.15	10	799	1.25%
2024/04/12	0	0.00	4	17.95	17.90	-4	783	-0.51%
2024/04/11	0	18.25	0	0.00	18.05	0	777	0.00%
2024/04/03	0	0.00	5	17.95	17.95	-5	771	-0.65%
2024/03/28	0	0.00	2	18.20	18.00	-2	771	-0.26%
2024/03/15	0	18.40	0	0.00	18.00	0	783	0.00%
2024/03/14	0	0.00	1	18.10	18.10	-1	778	-0.13%
2024/03/13	0	18.10	12	18.10	18.10	-12	776	-1.54%
2024/03/12	0	18.45	0	0.00	18.45	0	761	0.00%
2024/03/11	0.1	18.40	0	0.00	18.40	0.1	756	0.01%
2024/03/08	6	18.42	0	0.00	18.40	6	750	0.80%
2024/03/07	4	18.65	0	0.00	18.60	4	741	0.54%
2024/03/04	4	19.08	0	0.00	19.10	4	718	0.56%
2024/03/01	6	19.20	0	0.00	19.20	6	709	0.85%
2024/02/29	0	0.00	5	19.65	19.70	-5	698	-0.72%
2024/02/27	12	19.65	0	0.00	19.55	12	699	1.72%
2024/02/26	2	19.70	0	0.00	19.75	2	706	0.28%
2024/02/21	5	19.90	0	0.00	19.85	5	680	0.73%
2024/02/19	10	20.10	2	20.13	20.15	8	659	1.21%
2024/02/16	1	19.55	10	19.38	19.45	-9	623	-1.44%
2024/02/01	0	0.00	1	18.65	18.65	-1	591	-0.17%
2024/01/30	0	0.00	3	18.65	18.60	-3	594	-0.50%
2024/01/25	5	19.10	0	0.00	19.15	5	586	0.85%
2024/01/17	2	18.65	0	0.00	18.60	2	582	0.34%
2024/01/15	3	19.25	0	0.00	19.15	3	591	0.51%
2024/01/12	0	0.00	2	19.05	18.75	-2	576	-0.35%
2024/01/11	2	18.83	2	18.90	19.00	0	553	0.00%
2024/01/10	0	0.00	1	18.80	18.50	-1	486	-0.21%
2024/01/09	0	0.00	1	18.60	18.30	-1	479	-0.21%
2024/01/03	0	0.00	3	18.25	18.35	-3	630	-0.48%
2024/01/02	0	0.00	2	18.60	18.60	-2	624	-0.32%
2023/12/27	7	18.73	0	0.00	18.65	7	623	1.12%
2023/12/26	2	18.60	0	0.00	18.80	2	623	0.32%
2023/12/25	2.1	18.55	0	0.00	18.55	2.1	618	0.34%
2023/12/18	1	19.60	0	0.00	19.25	1	666	0.15%
2023/12/15	10	19.45	0	0.00	19.30	10	661	1.51%
2023/12/14	7	19.23	0	0.00	19.15	7	650	1.08%
2023/12/08	3	18.75	0	0.00	18.65	3	698	0.43%
2023/12/07	2	18.78	0	0.00	18.75	2	696	0.29%
2023/11/29	0	0.00	0	19.00	18.85	0	694	0.00%
2023/11/27	1	18.85	0	0.00	18.80	1	697	0.14%
2023/11/24	4	19.05	0	0.00	19.00	4	697	0.57%
2023/11/21	0	0.00	1.1	18.55	18.70	-1.1	669	-0.16%
2023/11/13	1	18.10	0	0.00	18.00	1	659	0.15%
2023/11/09	1	17.90	0	0.00	18.00	1	662	0.15%
2023/10/31	0	0.00	1	18.50	18.00	-1	737	-0.14%
2023/10/26	0	0.00	1	19.00	18.65	-1	1,104	-0.09%
2023/10/16	0	18.50	1	18.30	18.45	-1	1,145	-0.09%
2023/10/13	3	18.98	2.3	19.03	18.80	0.7	1,128	0.06%
2023/10/05	0.3	17.80	0	0.00	17.75	0.3	1,046	0.03%
2023/09/25	0	0.00	1	18.20	18.20	-1	1,122	-0.09%
2023/09/22	0	0.00	1	18.45	18.45	-1	1,117	-0.09%
2023/09/21	3	18.50	2	17.85	17.85	1	1,096	0.09%
2023/09/19	0	0.00	1	18.00	18.00	-1	1,069	-0.09%
2023/09/15	0	0.00	1	18.10	18.20	-1	1,080	-0.09%
2023/09/14	4	18.93	1	18.25	18.25	3	1,079	0.28%
2023/09/06	1	18.30	0	0.00	18.25	1	1,029	0.10%
2023/09/01	0	0.00	0.1	18.40	18.30	-0.1	1,040	-0.01%
2023/08/16	0.1	17.95	4	17.45	17.40	-3.9	1,082	-0.36%
2023/08/10	17	18.32	0	0.00	18.25	17	1,061	1.60%
2023/08/08	7	18.94	0	0.00	18.80	7	1,040	0.67%
2023/08/04	1	19.20	5	19.29	19.25	-4	1,021	-0.39%
2023/08/01	81.1	19.91	1	20.55	20.10	80.1	965	8.29%
2023/07/31	91	21.51	174.5	21.59	21.60	-83.5	862	-9.68%	大賣/
2023/07/28	2.5	19.55	0	0.00	19.65	2.5	642	0.38%
2023/07/26	0	0.00	1	18.65	18.55	-1	600	-0.17%
2023/07/20	0	0.00	0.3	19.35	19.45	-0.3	604	-0.05%
2023/07/19	0	0.00	0.3	19.20	19.05	-0.3	597	-0.05%
2023/07/18	0	18.80	0	0.00	18.90	0	600	0.00%
2023/07/17	0	0.00	1	19.45	19.15	-1	605	-0.17%
2023/07/13	0.1	18.45	0	0.00	18.45	0.1	601	0.02%
2023/07/10	4.1	19.05	0	0.00	19.20	4.1	622	0.66%
2023/07/06	2.3	19.20	1.3	18.95	18.95	1	624	0.16%
2023/07/05	0.4	18.80	0	0.00	18.75	0.4	642	0.06%
2023/07/03	1.1	18.35	0	0.00	18.40	1.1	637	0.16%
2023/06/26	0	0.00	2	18.70	18.65	-2	780	-0.26%
2023/06/14	1	18.60	0	0.00	18.45	1	780	0.13%
2023/06/13	1	18.50	0	0.00	18.50	1	778	0.13%
2023/06/12	1	18.60	0	0.00	18.60	1	777	0.13%
2023/06/09	0	0.00	1	18.95	18.70	-1	776	-0.13%
2023/06/07	0	0.00	0.6	19.05	19.00	-0.6	781	-0.08%
2023/06/05	0.6	18.99	0	0.00	19.00	0.6	783	0.08%
2023/06/01	0	0.00	0.6	18.90	18.80	-0.6	792	-0.07%
2023/05/31	0.6	18.79	0	0.00	18.70	0.6	790	0.07%
2023/05/30	3	18.75	0.6	18.60	18.85	2.4	785	0.30%
2023/05/26	0.1	18.00	0	0.00	18.10	0.1	763	0.01%
2023/05/25	0.6	18.28	0	0.00	18.30	0.6	769	0.07%
2023/05/24	0	18.25	0	0.00	18.40	0	774	0.00%
2023/05/23	0	0.00	1	18.36	18.30	-1	788	-0.13%
2023/05/16	0.4	17.94	0	0.00	17.80	0.4	788	0.05%
2023/05/15	0	17.80	0	0.00	17.70	0	786	0.00%
2023/05/09	0.1	18.05	0	0.00	18.15	0.1	779	0.02%
2023/05/08	0	0.00	0.3	18.30	18.25	-0.3	780	-0.04%
2023/05/05	0.4	18.50	0	0.00	18.40	0.4	777	0.06%
2023/05/04	0.4	18.40	0	0.00	18.40	0.4	776	0.05%
2023/04/26	0	0.00	1	17.85	18.05	-1	763	-0.13%
2023/04/24	1	18.50	0	0.00	18.55	1	744	0.13%
2023/04/21	0.1	18.20	0	0.00	18.25	0.1	736	0.01%
2023/04/20	0	0.00	0.5	19.40	18.95	-0.5	716	-0.07%
2023/04/18	0.5	19.40	0	0.00	19.30	0.5	707	0.07%
2023/04/17	0	0.00	1	19.40	19.35	-1	684	-0.15%
2023/04/13	0	0.00	0.5	19.40	19.15	-0.5	650	-0.08%
2023/04/10	1.5	19.33	0	0.00	19.20	1.5	606	0.25%
2023/04/06	0	0.00	1	18.35	18.45	-1	561	-0.18%
2023/03/31	0	0.00	2	18.70	18.65	-2	556	-0.36%
2023/03/30	0	0.00	4	18.98	18.95	-4	536	-0.74%
2023/03/29	1.7	19.38	1	19.80	19.15	0.7	478	0.15%
2023/03/27	0	0.00	0.3	18.55	18.55	-0.3	399	-0.06%
2023/03/24	0	0.00	0.5	18.50	18.45	-0.5	391	-0.13%
2023/03/22	0.5	18.30	0	0.00	18.25	0.5	377	0.14%
2023/03/14	0	0.00	2	17.75	17.65	-2	361	-0.55%
2023/03/10	0	0.00	0.5	18.40	17.95	-0.5	355	-0.14%
2023/03/09	0.5	18.75	0	0.00	18.25	0.5	355	0.14%
2023/03/08	0	18.55	0	0.00	18.65	0	355	0.00%
2023/03/07	5.5	18.69	0	0.00	18.50	5.5	347	1.58%
2023/03/06	0	0.00	0.7	18.50	18.50	-0.7	341	-0.21%
2023/03/03	0.5	18.20	0	0.00	18.15	0.5	328	0.15%
2023/03/02	0	17.75	0.6	18.00	17.90	-0.6	324	-0.20%
2023/02/23	4	18.40	4	17.70	17.70	0	319	0.00%
2023/02/21	0.9	18.40	0	0.00	18.00	0.9	310	0.29%
2023/02/20	0	0.00	0.9	17.95	17.90	-0.9	303	-0.29%
2023/02/13	0.1	17.15	0	0.00	17.25	0.1	323	0.04%
2023/02/09	16	17.73	0	0.00	17.65	16	332	4.82%
2023/02/08	0	17.75	0	0.00	17.65	0	334	0.00%
2023/02/03	0.7	17.95	0	0.00	17.80	0.7	336	0.22%
2023/02/02	0	0.00	0.7	17.65	17.95	-0.7	334	-0.21%
2023/02/01	0.3	17.50	0	0.00	17.50	0.3	331	0.09%
2023/01/31	0.4	17.20	0.4	17.20	17.20	0	358	0.00%
2023/01/30	0	0.00	0.4	16.90	16.90	-0.4	359	-0.11%
2023/01/16	0.8	16.80	0	0.00	16.65	0.8	361	0.22%
2023/01/13	1.1	16.80	0	0.00	16.85	1.1	362	0.29%
2023/01/12	0	0.00	0.4	17.25	17.10	-0.4	380	-0.11%
2023/01/11	0	0.00	1	17.30	17.40	-1	383	-0.26%
2023/01/10	0	0.00	0.3	17.35	17.30	-0.3	382	-0.09%
2023/01/09	0.7	17.70	1	17.50	17.35	-0.3	383	-0.07%
2023/01/04	0	0.00	0.7	17.00	16.75	-0.7	386	-0.18%
2022/12/30	0.7	16.75	0	0.00	16.60	0.7	392	0.17%
2022/12/29	0	0.00	0.6	16.70	16.60	-0.6	397	-0.15%
2022/12/28	0.1	16.75	0	0.00	16.75	0.1	401	0.02%
2022/12/26	1	16.90	0	0.00	16.95	1	402	0.25%
2022/12/12	0	17.75	0	0.00	17.75	0	460	0.00%
2022/12/09	0.2	17.88	0	0.00	17.80	0.2	465	0.03%
2022/12/02	0.5	18.28	0	0.00	18.25	0.5	504	0.09%
2022/12/01	0	0.00	2.3	18.44	18.35	-2.3	507	-0.45%
2022/11/30	0.3	18.05	0	0.00	18.05	0.3	508	0.06%
2022/11/29	0.1	17.55	0	0.00	17.65	0.1	510	0.01%
2022/11/25	0.1	17.30	0.2	17.95	17.40	-0.1	515	-0.01%
2022/11/24	0.2	17.55	0	0.00	17.60	0.2	516	0.03%
2022/11/22	2.1	17.49	0	0.00	17.40	2.1	518	0.40%
2022/11/21	0	0.00	0.2	17.55	17.55	-0.2	518	-0.04%
2022/11/17	0.2	17.50	0	0.00	17.65	0.2	519	0.04%
2022/11/16	0	0.00	0.1	17.50	17.30	-0.1	523	-0.02%
2022/11/15	0	0.00	0.4	17.40	17.35	-0.4	522	-0.08%
2022/11/14	0.5	17.05	0	0.00	17.10	0.5	524	0.10%
2022/11/11	0	0.00	0.5	16.93	16.70	-0.5	557	-0.09%
2022/11/09	0.5	16.75	0	0.00	16.60	0.5	592	0.09%
2022/11/07	0	0.00	0.5	16.49	16.55	-0.5	602	-0.08%
2022/11/03	0.5	16.02	0	0.00	16.00	0.5	611	0.08%
2022/11/02	0	0.00	0.6	15.85	15.75	-0.6	626	-0.10%
2022/11/01	0.6	15.60	0	0.00	15.50	0.6	709	0.09%
2022/10/28	0	0.00	0.4	15.20	15.05	-0.4	784	-0.05%
2022/10/21	0	0.00	20	15.35	15.30	-20	759	-2.63%
2022/10/19	0.4	16.30	0	0.00	15.95	0.4	746	0.05%
2022/10/18	0	0.00	0.5	16.04	15.90	-0.5	743	-0.06%
2022/10/14	0.3	15.80	0	0.00	15.85	0.3	752	0.04%
2022/10/13	0	0.00	0.2	14.95	14.75	-0.2	753	-0.03%
2022/10/12	0.2	15.70	0	0.00	15.75	0.2	746	0.03%
2022/10/11	0	15.90	0.2	15.70	15.70	-0.2	749	-0.03%
2022/10/05	0.4	16.71	0	0.00	16.20	0.4	747	0.06%
2022/10/04	0	0.00	0.4	16.10	16.30	-0.4	749	-0.05%
2022/10/03	0.4	15.80	0	0.00	15.65	0.4	750	0.05%
2022/09/29	0	0.00	0.3	15.60	15.45	-0.3	767	-0.04%
2022/09/28	0.3	14.80	0	0.00	14.70	0.3	768	0.04%
2022/09/26	0.1	16.15	0	16.70	15.70	0.1	775	0.01%
2022/09/23	0	0.00	0.3	17.35	17.10	-0.3	782	-0.04%
2022/09/22	0.2	17.50	0	0.00	17.45	0.2	794	0.03%
2022/09/21	0	0.00	0.2	17.75	17.50	-0.2	795	-0.03%
2022/09/20	0.3	18.00	0	0.00	17.75	0.3	795	0.04%
2022/09/19	1	18.10	0	0.00	17.75	1	802	0.12%
2022/09/16	0	0.00	1	18.35	18.05	-1	813	-0.12%
2022/09/15	0	0.00	0.5	18.53	18.20	-0.5	818	-0.06%
2022/09/13	2.5	17.98	0	0.00	18.00	2.5	831	0.30%
2022/09/12	1	18.60	1.2	18.08	18.05	-0.2	844	-0.02%
2022/09/01	0	0.00	0.1	18.55	18.35	-0.1	827	-0.02%
2022/08/31	0.2	18.65	0	0.00	18.75	0.2	824	0.02%
2022/08/30	1.2	18.41	0	0.00	18.40	1.2	822	0.14%
2022/08/29	1	18.20	0	0.00	18.25	1	824	0.12%
2022/08/26	0	0.00	0.3	18.90	18.85	-0.3	820	-0.04%
2022/08/25	0	0.00	1	18.65	18.65	-1	823	-0.12%
2022/08/24	1	18.40	0	0.00	18.40	1	829	0.12%
2022/08/19	0	0.00	0.4	19.00	18.85	-0.4	830	-0.05%
2022/08/17	0.7	19.90	0	0.00	19.95	0.7	794	0.09%
2022/08/16	0	0.00	1.2	19.85	19.65	-1.2	769	-0.16%
2022/08/15	0.8	19.76	2	19.60	19.75	-1.2	754	-0.16%
2022/08/12	0	0.00	3.7	19.55	19.55	-3.7	743	-0.50%
2022/08/11	3.2	19.41	0	0.00	19.25	3.2	740	0.43%
2022/08/10	0	0.00	1	19.15	19.20	-1	739	-0.14%
2022/08/09	1	19.10	0.2	19.35	19.15	0.9	739	0.11%
2022/08/08	4.2	19.93	0	0.00	19.45	4.2	729	0.57%
2022/08/05	0	0.00	1.5	19.37	19.80	-1.5	651	-0.23%
2022/08/04	0.2	17.89	0	0.00	18.00	0.2	598	0.04%
2022/07/29	1	18.80	0	0.00	18.90	1	609	0.16%
2022/07/28	0	0.00	1	18.85	18.85	-1	612	-0.16%
2022/07/22	2.3	19.56	0	0.00	19.40	2.3	622	0.36%
2022/07/20	0	0.00	0.4	19.40	19.10	-0.4	644	-0.06%
2022/07/19	0.2	19.20	0	0.00	19.10	0.2	653	0.04%
2022/07/18	0.2	19.20	0	0.00	19.15	0.2	660	0.03%
2022/07/08	0	0.00	0.3	18.95	18.95	-0.3	717	-0.03%
2022/07/04	0	0.00	20	17.75	17.65	-20	747	-2.68%
2022/07/01	0.1	18.20	30	18.55	17.50	-29.9	752	-3.97%
2022/06/30	0.1	19.40	0	0.00	19.20	0.1	737	0.02%
2022/06/27	0	20.65	0	0.00	20.65	0	750	0.00%
2022/06/21	0	0.00	1	20.30	20.40	-1	768	-0.13%
2022/06/20	0	0.00	1	19.50	19.35	-1	769	-0.13%
2022/06/17	0	0.00	0.1	20.50	20.50	-0.1	767	-0.01%
2022/06/15	0	0.00	1	21.60	21.60	-1	800	-0.12%
2022/06/08	0	0.00	1	22.60	22.40	-1	868	-0.12%
2022/06/07	2	22.50	2	22.50	22.45	0	882	0.00%
2022/06/01	0	0.00	0.4	22.81	22.75	-0.4	986	-0.04%
2022/05/31	0	0.00	0.2	22.60	22.55	-0.2	1,008	-0.02%
2022/05/30	2.1	22.25	0	0.00	22.25	2.1	1,030	0.20%
2022/05/20	0	0.00	3	22.05	21.90	-3	1,305	-0.23%
2022/05/18	0.1	21.85	0	0.00	21.95	0.1	1,402	0.00%
2022/05/17	0	0.00	5	21.35	21.60	-5	1,448	-0.35%
2022/05/13	1	21.20	0	0.00	21.20	1	1,596	0.06%
2022/05/11	0.1	21.20	0	0.00	21.15	0.1	1,967	0.01%
2022/05/10	0	0.00	10	21.30	21.65	-10	2,121	-0.47%
2022/05/06	3	22.22	0	0.00	22.30	3	2,356	0.13%
2022/05/05	0.3	22.80	0	0.00	22.75	0.3	2,383	0.01%
2022/05/04	0	0.00	0.7	22.40	22.35	-0.7	2,451	-0.03%
2022/05/03	0.2	22.08	1	22.15	22.05	-0.8	2,538	-0.03%
2022/04/29	0.2	22.00	0	0.00	21.90	0.2	2,629	0.01%
2022/04/28	0	0.00	0.4	21.60	21.55	-0.4	2,841	-0.01%
2022/04/27	0	0.00	3	21.00	21.10	-3	3,157	-0.10%
2022/04/25	3.7	22.25	0	0.00	22.15	3.7	3,609	0.10%
2022/04/22	2	23.05	1	23.05	23.05	1	3,879	0.03%
2022/04/21	0	0.00	0.1	23.60	23.60	-0.1	4,148	0.00%
2022/04/20	1	23.15	15	23.16	23.25	-14	4,475	-0.31%
2022/04/19	0	0.00	6	22.98	22.95	-6	4,983	-0.12%
2022/04/18	0	0.00	6	22.80	22.85	-6	5,264	-0.11%
2022/04/15	0	0.00	6	23.00	22.85	-6	5,316	-0.11%
2022/04/12	0	0.00	6	24.03	23.55	-6	5,416	-0.11%
2022/04/11	0	0.00	6	24.43	24.05	-6	5,438	-0.11%
2022/04/08	2	25.00	0	0.00	25.10	2	5,443	0.04%
2022/04/07	2	24.80	0	0.00	24.90	2	5,472	0.04%
2022/04/06	0	25.90	2	25.60	25.60	-2	5,496	-0.04%
2022/03/31	0	0.00	1	26.20	26.20	-1	5,708	-0.02%
2022/03/29	0	26.90	1.5	26.88	26.50	-1.5	6,485	-0.02%
2022/03/28	0.1	26.25	0	0.00	26.45	0.1	6,499	0.00%
2022/03/25	0.1	26.20	0	0.00	26.30	0.1	6,526	0.00%
2022/03/24	0	0.00	0.1	26.60	26.60	-0.1	6,539	0.00%
2022/03/23	0.3	26.75	0	0.00	26.70	0.3	6,589	0.00%
2022/03/22	0.2	26.50	2	26.65	26.60	-1.8	6,642	-0.03%
2022/03/18	0	0.00	1.6	26.73	26.85	-1.6	6,775	-0.02%
2022/03/17	0.6	26.10	0	0.00	26.15	0.6	6,943	0.01%
2022/03/16	0	0.00	1.7	25.53	25.55	-1.7	7,009	-0.02%
2022/03/15	0	0.00	3	25.05	25.05	-3	7,128	-0.04%
2022/03/14	0	0.00	2	25.40	25.35	-2	7,443	-0.03%
2022/03/11	1	25.15	1	25.00	25.15	0	8,695	0.00%
2022/03/10	0.5	25.47	1	25.30	25.35	-0.5	9,183	-0.01%
2022/03/09	1	24.75	2	24.70	24.85	-1	9,413	-0.01%
2022/03/08	3	24.18	0	0.00	24.10	3	9,496	0.03%
2022/03/07	0	0.00	0.4	25.20	25.10	-0.4	9,547	0.00%
2022/03/04	0.2	26.35	0	0.00	26.30	0.2	9,613	0.00%
2022/03/03	1.1	26.60	0	0.00	26.60	1.1	9,697	0.01%
2022/03/01	6.1	26.23	2	26.55	26.60	4.1	9,921	0.04%
2022/02/25	4	26.24	0	0.00	26.15	4	10,054	0.04%
2022/02/24	7.1	26.54	0	0.00	26.40	7.1	10,479	0.07%
2022/02/23	15	27.43	31	27.45	27.45	-16	10,726	-0.15%
2022/02/22	16	26.79	2	26.60	26.65	14	11,358	0.12%
2022/02/21	23	27.04	1	26.90	27.20	22	11,578	0.19%
2022/02/18	1.1	27.31	1	27.40	27.35	0.1	11,849	0.00%
2022/02/17	3	27.80	5	28.18	27.75	-2	11,849	-0.02%
2022/02/16	8	28.14	4	28.40	28.05	4	11,889	0.03%
2022/02/15	10	28.56	14	28.05	28.05	-4	11,860	-0.03%
2022/02/14	16	29.05	0	0.00	28.75	16	11,801	0.14%
2022/02/11	32	29.88	13.1	29.25	29.15	18.9	11,726	0.16%
2022/02/10	5.1	29.12	0	0.00	29.05	5.1	11,467	0.04%
2022/02/09	30.2	29.09	13.2	28.98	29.30	16.9	11,339	0.15%
2022/02/08	2.2	27.15	0.3	27.50	27.60	1.9	11,185	0.02%
2022/02/07	0	0.00	4	26.58	26.85	-4	11,200	-0.04%
2022/01/26	3	26.05	0	0.00	25.90	3	11,229	0.03%
2022/01/25	9.1	26.49	2	26.30	26.15	7.1	11,375	0.06%
2022/01/24	14.1	27.16	11	27.28	27.15	3.1	11,755	0.03%
2022/01/21	10.2	28.91	6	28.51	28.15	4.2	11,747	0.04%
2022/01/20	5	29.57	13	29.63	29.80	-8	11,604	-0.07%
2022/01/19	4	29.78	6	29.68	29.50	-2	11,469	-0.02%
2022/01/18	24	29.74	52	29.56	29.00	-28	11,614	-0.24%
2022/01/17	43	29.40	50.2	29.31	29.80	-7.2	11,613	-0.06%
2022/01/14	28	29.06	24	29.07	29.30	4	11,349	0.04%
2022/01/13	46.2	29.07	45	29.18	28.80	1.2	11,118	0.01%
2022/01/12	38	29.01	35.6	28.97	29.40	2.4	10,793	0.02%
2022/01/11	17.3	28.30	21	28.51	28.00	-3.7	10,303	-0.04%
2022/01/10	14.3	27.42	3.4	27.46	27.55	10.9	10,022	0.11%
2022/01/07	1.1	26.81	1	26.90	26.70	0.1	9,973	0.00%
2022/01/06	0.3	27.60	3	27.70	27.55	-2.7	9,912	-0.03%
2022/01/05	0	0.00	4	27.83	27.80	-4	9,891	-0.04%
2022/01/04	3	28.15	5	28.30	28.05	-2	9,874	-0.02%
2022/01/03	2	28.30	1.3	28.51	28.30	0.7	9,848	0.01%
2021/12/30	4.2	28.32	6	28.35	28.35	-1.8	9,832	-0.02%
2021/12/29	6.1	28.69	0	28.45	28.60	6.1	9,809	0.06%
2021/12/28	1	28.65	2	28.85	28.60	-1	9,793	-0.01%
2021/12/27	28	29.07	4	29.05	29.05	24	9,747	0.25%
2021/12/24	24.1	29.44	26.8	29.62	29.70	-2.7	9,637	-0.03%
2021/12/23	32.4	29.44	34	29.55	29.00	-1.6	9,274	-0.02%
2021/12/22	15	28.27	4	28.09	28.00	11	8,888	0.12%
2021/12/21	10	28.10	1	28.25	28.15	9	8,859	0.10%
2021/12/20	0	0.00	1	27.65	27.65	-1	8,833	-0.01%
2021/12/16	1	28.65	2	28.58	28.35	-1	8,766	-0.01%
2021/12/15	2	28.13	1	28.10	27.90	1	8,714	0.01%
2021/12/14	1	28.35	3	27.85	27.85	-2	8,675	-0.02%
2021/12/13	15	28.91	19	28.87	28.95	-4	8,582	-0.05%
2021/12/10	1.1	27.49	3	27.95	27.85	-1.9	8,394	-0.02%
2021/12/09	17	28.36	2	28.35	28.10	15	8,321	0.18%
2021/12/08	19	28.86	5	29.15	28.50	14	8,188	0.17%
2021/12/07	125.6	30.08	13	30.42	28.80	112.6	7,864	1.43%	大買/鉅額交易
2021/12/06	18	30.55	59	31.06	31.90	-41	6,609	-0.62%
2021/12/03	8	29.06	21	28.79	29.00	-13	6,148	-0.21%
2021/12/02	6	27.89	22	28.27	27.65	-16	5,926	-0.27%
2021/12/01	9	28.42	39	28.41	28.65	-30	5,864	-0.51%
2021/11/30	9	27.71	5	27.65	27.80	4	5,791	0.07%
2021/11/29	7	27.01	0.1	27.25	27.00	6.9	5,730	0.12%
2021/11/26	9	27.32	3	27.25	26.55	6	5,759	0.10%
2021/11/25	28	28.58	21	28.79	28.50	7	5,614	0.12%
2021/11/24	13	28.48	34.7	28.35	28.95	-21.7	5,525	-0.39%
2021/11/23	37.8	28.94	42.3	28.78	28.20	-4.5	5,386	-0.08%
2021/11/22	22	28.51	15	28.55	28.10	7	4,921	0.14%
2021/11/19	78	28.49	68	28.70	28.90	10	4,740	0.21%
2021/11/18	8	27.46	1.1	27.83	27.50	6.9	4,093	0.17%
2021/11/17	27.1	27.76	6	28.00	27.55	21.1	3,850	0.55%
2021/11/16	3	26.43	0	0.00	26.95	3	3,583	0.08%
2021/11/15	3	27.13	2	26.88	27.10	1	3,562	0.03%
2021/11/12	1	26.20	2	26.28	26.20	-1	3,550	-0.03%
2021/11/10	3	26.12	0	0.00	26.15	3	3,775	0.08%
2021/11/09	1	25.90	0	0.00	25.85	1	4,017	0.02%
2021/11/05	1	25.05	5	25.17	25.40	-4	4,099	-0.10%
2021/11/04	2	26.48	0	0.00	26.00	2	4,147	0.05%
2021/11/02	24	26.45	27	28.27	26.45	-3	4,150	-0.07%
2021/11/01	8	28.26	8	27.41	28.65	0	3,976	0.00%
2021/10/29	0	0.00	1	26.40	26.20	-1	3,590	-0.03%
2021/10/28	10	26.30	10	26.10	26.20	0	3,631	0.00%
2021/10/27	2	26.40	29	26.35	26.40	-27	3,619	-0.75%
2021/10/26	8	25.77	49	26.03	25.60	-41	3,550	-1.15%
2021/10/25	1	25.05	3	24.85	25.40	-2	3,268	-0.06%
2021/10/21	3	23.15	2	23.55	23.60	1	3,695	0.03%
2021/10/19	0	0.00	3	22.62	22.65	-3	5,172	-0.06%
2021/10/15	0	0.00	2	22.00	21.95	-2	5,311	-0.04%
2021/10/08	2	22.20	0	0.00	22.05	2	5,671	0.04%
2021/10/06	2	21.40	0	0.00	21.10	2	6,006	0.03%
2021/10/01	2	21.98	0	0.00	21.60	2	6,247	0.03%
2021/09/29	4	22.61	0	0.00	22.65	4	6,305	0.06%
2021/09/27	0	0.00	0.1	23.70	23.65	-0.1	6,420	0.00%
2021/09/24	0.1	23.40	0	0.00	23.30	0.1	6,444	0.00%
2021/09/22	1	22.85	0	0.00	22.75	1	6,497	0.02%
2021/09/17	0	0.00	0.1	23.60	23.35	-0.1	6,516	0.00%
2021/09/16	1.1	23.12	6	23.65	23.15	-4.9	6,532	-0.08%
2021/09/08	1	23.35	0	0.00	23.40	1	6,659	0.02%
2021/09/07	5	24.40	0	0.00	24.30	5	6,657	0.08%
2021/09/06	13	24.25	3	24.75	24.15	10	6,661	0.15%
2021/09/02	0	0.00	1	24.90	24.80	-1	6,647	-0.02%
2021/09/01	5	25.35	9.2	25.59	25.55	-4.2	6,695	-0.06%
2021/08/30	3	24.40	1	24.30	24.20	2	6,625	0.03%
2021/08/27	0.1	23.90	0	0.00	23.85	0.1	6,645	0.00%
2021/08/26	3	24.00	3	24.03	23.95	0	6,715	0.00%
2021/08/25	8.1	24.64	10	24.26	24.10	-1.9	6,763	-0.03%
2021/08/24	1	23.05	0	0.00	23.05	1	6,679	0.01%
2021/08/23	0	0.00	2	23.45	23.65	-2	6,988	-0.03%
2021/08/20	2	22.85	3	22.60	22.55	-1	7,072	-0.01%
2021/08/19	2	23.08	0	0.00	22.90	2	7,061	0.03%
2021/08/18	3	24.10	6	23.18	24.30	-3	7,053	-0.04%
2021/08/17	12	23.69	12	24.84	23.65	0	7,027	0.00%
2021/08/16	13	24.78	0.2	24.60	25.00	12.8	6,964	0.18%
2021/08/13	6.2	25.44	6.9	25.43	24.20	-0.7	6,819	-0.01%
2021/08/12	1.1	24.36	0	0.00	24.35	1.1	6,608	0.02%
2021/08/11	1	24.60	3	24.15	24.10	-2	6,638	-0.03%
2021/08/10	6	25.32	1	25.50	25.25	5	6,620	0.08%
2021/08/09	0	26.70	6	26.57	26.20	-6	6,637	-0.09%
2021/08/06	1	26.75	1	27.20	26.75	0	6,667	0.00%
2021/08/05	5	27.62	8	27.51	27.65	-3	6,726	-0.04%
2021/08/04	2.1	27.60	5	27.76	27.60	-2.9	6,850	-0.04%
2021/08/03	19.1	27.65	5	27.71	27.60	14.1	6,884	0.20%
2021/08/02	3	26.68	1	26.60	26.85	2	6,823	0.03%
2021/07/30	9.1	26.45	26	26.74	26.00	-16.9	6,951	-0.24%
2021/07/29	10.1	26.81	0	0.00	26.75	10.1	6,891	0.15%
2021/07/28	2	26.33	5	26.69	26.75	-3	6,839	-0.04%
2021/07/27	90.1	28.74	70	30.10	28.00	20.1	6,789	0.30%
2021/07/26	46.3	30.32	53.1	29.64	30.70	-6.8	6,416	-0.11%
2021/07/23	4.1	27.81	33.5	28.05	28.45	-29.4	5,689	-0.52%
2021/07/22	2.3	25.04	2	25.85	25.90	0.3	5,299	0.01%
2021/07/21	6	24.90	1	24.45	24.55	5	5,350	0.09%
2021/07/20	1	25.85	5	25.70	25.40	-4	5,471	-0.07%
2021/07/19	4	26.61	12	26.71	26.55	-8	5,504	-0.15%
2021/07/16	11	27.31	2.4	27.34	27.25	8.6	5,701	0.15%
2021/07/15	9.1	27.10	6	27.27	27.10	3.1	5,995	0.05%
2021/07/14	13	26.92	1	26.65	27.40	12	5,970	0.20%
2021/07/13	1.4	27.46	4	26.90	26.30	-2.6	5,905	-0.04%
2021/07/12	4	27.73	0.8	27.17	28.00	3.2	5,795	0.06%
2021/07/09	0.6	26.55	0	0.00	26.50	0.6	5,735	0.01%
2021/07/08	1	26.40	3.3	26.46	26.40	-2.3	5,862	-0.04%
2021/07/07	2	26.23	0	0.00	26.10	2	6,010	0.03%
2021/07/06	2	26.40	0	0.00	26.35	2	6,198	0.03%
2021/07/05	0.3	26.45	0.7	26.90	27.00	-0.4	6,531	-0.01%
2021/07/02	1.9	25.48	2	25.38	25.75	-0.1	6,555	0.00%
2021/06/30	6	25.30	2	25.23	25.25	4	7,014	0.06%
2021/06/29	7	25.14	1	25.05	25.05	6	7,346	0.08%
2021/06/28	0	0.00	1.3	25.95	25.90	-1.3	7,399	-0.02%
2021/06/25	0.1	25.15	0	0.00	25.30	0.1	7,480	0.00%
2021/06/24	0.7	25.49	0	0.00	25.45	0.7	7,570	0.01%
2021/06/23	0.5	25.23	1	25.25	25.35	-0.6	7,659	-0.01%
2021/06/22	0	0.00	0.6	25.15	24.80	-0.6	7,831	-0.01%
2021/06/21	0.2	25.10	4	25.23	24.95	-3.8	8,074	-0.05%
2021/06/18	2.4	25.87	1	26.35	25.20	1.4	8,645	0.02%
2021/06/17	0	0.00	1	25.90	26.10	-1	9,127	-0.01%
2021/06/16	1	25.60	0	0.00	25.50	1	9,383	0.01%
2021/06/09	0	0.00	1	26.51	26.05	-1	11,419	-0.01%
2021/06/08	3.4	26.24	0	0.00	26.35	3.4	11,549	0.03%
2021/06/07	0.1	25.76	2	25.85	26.10	-1.9	11,699	-0.02%
2021/06/04	0.5	26.82	2	26.50	26.50	-1.6	11,835	-0.01%
2021/06/03	15	27.50	17	27.29	27.30	-2	12,070	-0.02%
2021/06/02	2	26.83	15	26.48	26.35	-13	12,373	-0.11%
2021/06/01	3	27.45	2	27.18	27.10	1	12,561	0.01%
2021/05/31	60	27.87	26.1	28.00	27.35	33.9	12,728	0.27%
2021/05/28	1	26.10	2.3	27.24	27.50	-1.3	12,895	-0.01%
2021/05/27	0.1	25.50	0	0.00	25.50	0.1	13,016	0.00%
2021/05/26	0	0.00	2	25.20	25.55	-2	13,702	-0.01%
2021/05/25	2.2	24.92	0	0.00	24.95	2.2	13,883	0.02%
2021/05/21	0	23.90	0	0.00	24.10	0	14,384	0.00%
2021/05/20	0.1	23.30	0	0.00	23.20	0.1	14,838	0.00%
2021/05/19	0.1	23.74	0	0.00	24.10	0.1	15,256	0.00%
2021/05/18	0	0.00	2	22.15	23.00	-2	15,295	-0.01%
2021/05/17	0	0.00	4	21.20	20.95	-4	15,389	-0.03%
2021/05/14	0.1	22.50	0	0.00	22.05	0.1	15,400	0.00%
2021/05/13	2	21.84	2	21.63	22.50	0	15,377	0.00%
2021/05/12	0.1	22.45	3	23.38	22.45	-2.9	15,348	-0.02%
2021/05/11	0.1	25.80	11	24.94	24.80	-10.9	15,366	-0.07%
2021/05/10	1.1	27.59	1	27.70	27.50	0.1	15,325	0.00%
2021/05/07	6	28.13	8	27.99	28.00	-2	15,364	-0.01%
2021/05/06	0.1	26.25	2	26.50	26.10	-1.9	15,273	-0.01%
2021/05/05	0.1	26.90	0	0.00	26.00	0.1	15,289	0.00%
2021/05/04	8	26.86	20	26.36	26.50	-12	15,303	-0.08%
2021/05/03	2	29.00	61	29.28	28.65	-59	15,246	-0.39%
2021/04/29	8	29.81	10	30.37	29.15	-2	15,280	-0.01%
2021/04/28	16.1	29.76	33	29.95	30.05	-16.9	15,288	-0.11%
2021/04/27	4.4	29.43	19	29.58	29.40	-14.6	16,413	-0.09%
2021/04/26	11	29.55	14.2	29.43	29.50	-3.2	16,989	-0.02%
2021/04/23	20.2	27.86	14.2	28.49	29.25	6	16,878	0.04%
2021/04/22	72.2	29.33	319.1	29.01	28.20	-246.9	16,846	-1.47%	大賣/鉅額交易
2021/04/21	342.1	30.41	64	30.34	30.00	278.1	16,624	1.67%	大買/鉅額交易
2021/04/20	19	29.19	5	29.45	29.45	14	16,226	0.09%
2021/04/19	3	28.95	15	28.51	28.85	-12	16,178	-0.07%
2021/04/16	24	28.79	14.1	29.15	28.85	9.9	16,094	0.06%
2021/04/15	0	0.00	7	29.04	29.15	-7	16,057	-0.04%
2021/04/14	15	27.72	13.1	28.38	28.70	1.9	15,948	0.01%
2021/04/12	17	29.72	5	30.10	29.45	12	15,873	0.08%
2021/04/09	54	31.10	59.2	31.02	30.60	-5.2	16,140	-0.03%
2021/04/08	6.1	30.32	1	30.25	30.15	5.1	16,113	0.03%
2021/04/07	19	30.40	19	30.85	30.40	0	15,992	0.00%
2021/04/06	65.1	30.54	14	31.06	30.95	51.1	15,820	0.32%
2021/04/01	9	29.63	15.4	29.99	30.10	-6.4	15,484	-0.04%
2021/03/31	2.1	28.73	0	0.00	28.70	2.1	15,144	0.01%
2021/03/30	1	28.95	2	29.13	28.90	-1	15,048	-0.01%
2021/03/29	12	28.79	40	28.81	28.70	-28	14,954	-0.19%
2021/03/26	5	29.10	10	29.15	28.80	-5	14,863	-0.03%
2021/03/25	1.2	29.37	1	28.85	29.30	0.2	14,778	0.00%
2021/03/24	1.2	29.30	9	29.50	29.95	-7.8	14,589	-0.05%
2021/03/23	58	28.86	26	29.41	28.45	32	14,320	0.22%
2021/03/22	47	30.38	17	31.03	30.85	30	13,730	0.22%
2021/03/19	10	29.57	18	29.58	29.60	-8	13,232	-0.06%
2021/03/18	9	28.92	26	28.83	29.40	-17	12,959	-0.13%
2021/03/17	64	28.51	22.2	28.95	28.70	41.8	12,735	0.33%
2021/03/16	97.2	27.28	64	27.69	27.90	33.2	12,323	0.27%
2021/03/15	12	26.43	13.1	26.25	27.15	-1.1	11,682	-0.01%
2021/03/12	7.1	24.63	7	24.87	24.70	0.1	11,004	0.00%
2021/03/11	1	24.00	8	24.20	24.00	-7	10,816	-0.06%
2021/03/10	7	23.94	35.2	24.00	24.00	-28.2	10,699	-0.26%
2021/03/09	0	0.00	20	23.70	23.70	-20	10,551	-0.19%
2021/03/08	21	23.37	11	23.64	23.35	10	10,361	0.10%
2021/03/05	15.1	22.72	1	22.55	22.55	14.1	10,006	0.14%
2021/03/04	15	22.94	53	22.98	23.00	-38	9,784	-0.39%
2021/03/03	40.2	22.79	31	23.03	22.60	9.2	9,624	0.10%
2021/03/02	17	22.28	2.1	22.19	22.10	14.9	9,136	0.16%
2021/02/26	129.1	22.25	59.2	22.24	22.65	69.9	8,961	0.78%	大買/
2021/02/25	1	21.10	9	21.33	21.45	-8	8,278	-0.10%
2021/02/24	4	21.00	3	20.95	21.20	1	8,086	0.01%
2021/02/23	17.2	21.07	8	21.39	21.05	9.2	7,939	0.12%
2021/02/22	7.1	21.82	13	21.43	22.30	-5.9	7,570	-0.08%
2021/02/19	8	20.37	11	20.02	20.45	-3	7,105	-0.04%
2021/02/18	1	19.80	8	19.59	19.50	-7	6,690	-0.10%
2021/02/17	1	19.25	15	19.19	19.60	-14	6,636	-0.21%
2021/02/05	2	18.40	3	18.47	18.70	-1	6,497	-0.02%
2021/02/04	1	18.15	2	18.15	18.15	-1	6,452	-0.02%
2021/02/03	2	18.15	1	18.45	18.10	1	6,507	0.02%
2021/02/02	5	18.29	4	18.45	18.15	1	6,487	0.02%
2021/02/01	8	17.98	11	17.86	18.00	-3	6,379	-0.05%
2021/01/29	20	18.34	22	18.53	18.15	-2	6,354	-0.03%
2021/01/28	21	18.31	10	18.46	18.20	11	6,348	0.17%
2021/01/27	3	18.30	2	18.20	18.20	1	6,337	0.02%
2021/01/26	3	18.08	1	18.30	18.05	2	6,302	0.03%
2021/01/25	7	17.86	5	18.28	18.25	2	6,262	0.03%
2021/01/22	2	18.20	7	18.40	18.20	-5	6,264	-0.08%
2021/01/21	12	18.35	10	18.61	17.95	2	6,225	0.03%
2021/01/20	217	20.14	199.3	20.27	18.90	17.7	6,306	0.28%	大買/大賣/
2021/01/19	8.1	18.65	16	19.03	19.35	-7.9	5,228	-0.15%
2021/01/18	5.2	17.62	4	17.60	17.60	1.2	4,729	0.02%
2021/01/15	15	17.30	7	17.27	17.20	8	4,712	0.17%
2021/01/14	1	17.30	5	17.35	17.30	-4	4,693	-0.09%
2021/01/13	3	17.05	0	0.00	16.95	3	4,797	0.06%
2021/01/12	0	0.00	1	16.75	16.65	-1	4,831	-0.02%
2021/01/11	0	0.00	3	16.93	17.00	-3	4,866	-0.06%
2021/01/08	0	0.00	5	16.60	16.80	-5	4,930	-0.10%
2021/01/07	1	16.70	3	16.95	16.95	-2	5,192	-0.04%
2021/01/06	11	17.29	10	17.08	16.50	1	5,356	0.02%
2021/01/05	15	17.71	9	17.56	17.60	6	5,270	0.11%
2021/01/04	179	17.40	181.8	17.97	18.15	-2.8	5,146	-0.05%	大買/大賣/
2020/12/31	29.2	16.82	11	17.18	17.30	18.2	4,671	0.39%
2020/12/30	1	16.15	0	0.00	16.10	1	4,310	0.02%
2020/12/29	0	0.00	3	16.30	16.25	-3	4,316	-0.07%
2020/12/28	2	16.13	1	16.35	16.15	1	4,324	0.02%
2020/12/25	1	16.05	0	0.00	16.05	1	4,324	0.02%
2020/12/24	0	0.00	3	16.15	16.05	-3	4,338	-0.07%
2020/12/22	4	16.16	0	0.00	15.70	4	4,362	0.09%
2020/12/18	2	16.03	2	15.95	15.90	0	4,415	0.00%
2020/12/15	3	15.98	1	16.10	15.90	2	4,519	0.04%
2020/12/14	0	0.00	0.2	16.40	16.40	-0.2	4,528	0.00%
2020/12/11	1	16.40	3	16.37	16.35	-2	4,598	-0.04%
2020/12/10	1	16.45	0	0.00	16.70	1	4,615	0.02%
2020/12/07	0	0.00	2	16.95	16.80	-2	5,201	-0.04%
2020/12/04	0	0.00	4	16.85	16.95	-4	5,250	-0.08%
2020/12/03	2	16.63	7	16.91	16.60	-5	5,234	-0.10%
2020/12/02	4	17.10	6	17.08	17.05	-2	5,238	-0.04%
2020/12/01	1	16.70	12	16.77	16.85	-11	5,221	-0.21%
2020/11/30	4	16.79	1	16.80	16.75	3	5,264	0.06%
2020/11/27	1	16.75	0	0.00	16.65	1	5,438	0.02%
2020/11/26	2	16.50	1	16.45	16.40	1	5,525	0.02%
2020/11/25	3	16.45	1	16.65	16.35	2	5,660	0.04%
2020/11/24	1	16.45	0	0.00	16.35	1	5,775	0.02%
2020/11/23	1	16.45	0	0.00	16.45	1	5,823	0.02%
2020/11/19	2	16.40	1.1	16.53	16.55	0.9	6,455	0.01%
2020/11/18	10	16.30	1	16.20	16.20	9	6,680	0.13%
2020/11/17	0.1	15.95	0	0.00	16.00	0.1	6,742	0.00%
2020/11/16	2	16.45	2	16.15	16.15	0	6,766	0.00%
2020/11/13	1	16.35	0	0.00	16.35	1	6,788	0.01%
2020/11/12	1	16.20	3	16.27	16.30	-2	6,803	-0.03%
2020/11/11	2	16.50	42	16.46	16.45	-40	6,843	-0.58%
2020/11/10	58	17.02	62	16.97	16.75	-4	7,185	-0.06%
2020/11/09	6	17.15	3	17.18	17.15	3	7,470	0.04%
2020/11/06	2	17.63	1	17.55	17.50	1	7,405	0.01%
2020/11/05	5	17.84	2	18.00	17.80	3	7,404	0.04%
2020/11/04	5	17.35	1	17.70	17.70	4	7,344	0.05%
2020/11/03	2	17.50	3	17.67	17.35	-1	7,287	-0.01%
2020/11/02	3	17.30	10	17.35	17.25	-7	7,258	-0.10%
2020/10/30	13	17.68	40	17.79	17.50	-27	7,221	-0.37%
2020/10/29	1	18.05	29	17.87	18.05	-28	7,131	-0.39%
2020/10/28	27	18.10	30	18.53	17.80	-3	7,030	-0.04%
2020/10/27	51	18.09	88	18.06	18.25	-37	6,714	-0.55%
2020/10/26	35	17.73	72	17.50	17.60	-37	6,498	-0.57%
2020/10/23	9	17.61	12	17.63	17.45	-3	6,297	-0.05%
2020/10/22	1	17.05	35	17.21	17.05	-34	6,231	-0.55%
2020/10/21	47	17.83	18	17.76	17.55	29	6,193	0.47%
2020/10/20	17	17.36	4	17.49	17.40	13	6,050	0.21%
2020/10/19	15	17.01	6	17.13	17.25	9	5,976	0.15%
2020/10/16	36	16.94	5	17.47	16.55	31	5,899	0.53%
2020/10/15	91	17.25	17	17.31	17.15	74	5,816	1.27%
2020/10/14	28	16.88	19	16.74	16.80	9	5,519	0.16%
2020/10/13	8	15.99	8	16.14	16.15	0	5,299	0.00%
2020/10/07	0	0.00	1	15.75	15.75	-1	5,244	-0.02%
2020/10/06	1	15.65	0	0.00	15.65	1	5,241	0.02%
2020/09/29	1	15.45	0	0.00	15.35	1	5,268	0.02%
2020/09/28	1	14.95	1	15.10	15.10	0	5,264	0.00%
2020/09/25	0	0.00	1	14.55	14.65	-1	5,283	-0.02%
2020/09/24	0	0.00	3	15.05	15.00	-3	5,257	-0.06%
2020/09/21	10	16.30	11	16.27	16.25	-1	5,128	-0.02%
2020/09/18	1	16.30	5	16.30	16.20	-4	5,075	-0.08%
2020/09/16	7	16.35	23	16.33	16.30	-16	5,018	-0.32%
2020/09/15	1	16.45	1	16.25	16.20	0	4,948	0.00%
2020/09/14	39	16.58	37	16.71	16.40	2	4,909	0.04%
2020/09/11	2	16.40	6	16.44	16.45	-4	4,748	-0.08%
2020/09/10	5	16.85	3	16.65	16.85	2	4,541	0.04%
2020/09/09	0	0.00	1	16.50	16.60	-1	4,330	-0.02%
2020/09/07	1	16.35	2	16.48	16.10	-1	4,220	-0.02%
2020/09/03	2	16.30	0	0.00	16.20	2	4,110	0.05%
2020/09/02	2	16.55	2	16.70	16.50	0	4,039	0.00%
2020/09/01	3	16.08	4	16.30	16.40	-1	3,831	-0.03%
2020/08/31	2	16.18	12.2	16.29	16.15	-10.2	3,709	-0.28%
2020/08/28	7.2	15.50	13	15.79	15.90	-5.8	3,591	-0.16%
2020/08/27	4	15.64	0	0.00	15.50	4	3,428	0.12%
2020/08/26	6	15.91	17	16.03	16.05	-11	3,360	-0.33%
2020/08/25	22	16.57	16	16.47	16.20	6	3,234	0.19%
2020/08/24	15	16.24	27	15.64	16.55	-12	2,689	-0.45%
2020/08/21	4	15.05	4	15.13	15.05	0	2,435	0.00%
2020/08/19	0	0.00	4	15.40	15.45	-4	2,265	-0.18%
2020/08/18	0	0.00	10	15.75	15.45	-10	2,199	-0.45%
2020/08/17	10	15.56	10	15.75	15.75	0	2,171	0.00%
2020/08/14	58	15.62	11	15.61	15.70	47	2,146	2.19%
2020/08/13	5	15.00	7	14.91	15.15	-2	1,865	-0.11%
2020/08/12	2	13.90	0	0.00	13.80	2	1,556	0.13%
2020/08/10	0	0.00	4	13.90	14.10	-4	1,558	-0.26%
2020/07/20	0	0.00	1	13.30	13.40	-1	2,250	-0.04%
2020/07/09	2	14.10	0	0.00	14.00	2	2,241	0.09%
2020/07/08	0	0.00	2	14.25	14.25	-2	2,225	-0.09%
2020/07/07	2	13.90	0	0.00	14.00	2	2,180	0.09%
2020/07/06	0	0.00	6	14.17	14.20	-6	2,175	-0.28%
2020/07/03	0	0.00	13	13.92	14.00	-13	2,159	-0.60%
2020/07/02	1	13.95	2	13.95	13.90	-1	2,152	-0.05%
2020/07/01	0	0.00	4	13.78	13.80	-4	2,154	-0.19%
2020/06/30	0	0.00	1	13.60	13.60	-1	2,147	-0.05%
2020/06/24	0	0.00	1	13.65	13.60	-1	2,149	-0.05%
2020/06/23	3	13.62	55	13.65	13.65	-52	2,152	-2.42%
2020/06/22	6	13.97	0	0.00	13.85	6	2,145	0.28%
2020/06/19	3	13.93	1	13.95	13.95	2	2,146	0.09%
2020/06/18	57	14.30	4	14.20	14.25	53	2,126	2.49%
2020/06/05	7	14.09	2	14.20	13.85	5	2,108	0.24%
2020/06/04	1	14.05	1	14.00	13.85	0	2,098	0.00%
2020/06/03	1	13.75	1	13.90	13.85	0	2,077	0.00%
2020/06/02	0	0.00	2	13.85	13.80	-2	2,070	-0.10%
2020/05/22	1	13.80	0	0.00	13.60	1	2,031	0.05%
2020/05/21	6	14.17	7	14.05	14.05	-1	2,009	-0.05%
2020/05/20	10	13.97	12	14.10	14.20	-2	1,914	-0.10%
2020/05/19	0	0.00	2	13.65	13.65	-2	1,753	-0.11%
2020/05/18	0	0.00	6	13.20	13.15	-6	1,707	-0.35%
2020/05/15	7	13.61	0	0.00	13.15	7	1,750	0.40%
2020/05/13	2	14.25	3	14.18	14.20	-1	1,675	-0.06%
2020/05/12	10	14.02	12	14.17	14.25	-2	1,638	-0.12%
2020/05/11	17	13.84	18	14.16	14.55	-1	1,502	-0.07%
2020/05/07	8	13.20	9	13.36	13.30	-1	1,191	-0.08%
2020/05/06	8	13.44	6	13.58	13.25	2	1,220	0.16%
2020/05/05	1	12.60	2	12.78	13.05	-1	1,145	-0.09%
2020/04/30	1	12.80	0	0.00	12.80	1	1,119	0.09%
2020/04/29	25	12.78	24	13.06	12.75	1	1,117	0.09%
2020/04/28	0	0.00	1	12.60	12.70	-1	1,024	-0.10%
2020/04/21	0	0.00	1	11.20	11.15	-1	995	-0.10%
2020/04/16	1	11.25	1	11.40	11.45	0	1,008	0.00%
2020/04/13	1	10.60	1	10.65	10.65	0	1,010	0.00%
2020/04/01	1	9.57	2.2	9.67	9.66	-1.2	1,152	-0.11%
2020/03/31	5	9.55	5	9.57	9.58	0	1,163	0.00%
2020/03/30	1.2	9.16	1	9.20	9.45	0.2	1,158	0.02%
2020/03/27	1	9.56	2	9.53	9.35	-1	1,159	-0.09%
2020/03/26	2	9.10	1.7	9.16	9.17	0.3	1,159	0.03%
2020/03/25	1	9.26	0	0.00	9.27	1	1,159	0.09%
2020/03/04	0	0.00	1	12.95	12.95	-1	1,143	-0.09%
2020/03/03	0	0.00	3	13.07	13.05	-3	1,144	-0.26%
2020/03/02	0	0.00	2	12.75	12.80	-2	1,145	-0.17%
2020/02/27	4	13.10	2	12.90	12.90	2	1,137	0.18%
2020/02/26	0.3	13.25	6	13.36	13.35	-5.7	1,127	-0.51%
2020/02/25	1	13.25	1	13.45	13.40	0	1,139	0.00%
2020/02/24	1	13.35	0	0.00	13.35	1	1,141	0.09%
2020/02/21	1.3	13.40	0	0.00	13.40	1.3	1,149	0.11%
2020/02/19	0	0.00	4	13.70	13.65	-4	1,153	-0.35%
2020/02/18	10	13.68	1	13.80	13.65	9	1,155	0.78%
2020/02/17	2.2	13.30	2	13.33	13.30	0.2	1,121	0.02%
2020/02/14	0.2	13.20	0	0.00	13.30	0.2	1,117	0.02%
2020/02/13	0	0.00	1	13.35	13.20	-1	1,113	-0.09%
2020/02/11	1	13.25	2	13.20	13.20	-1	1,120	-0.09%
2020/02/10	1	13.10	1	13.05	13.05	0	1,122	0.00%
2020/02/07	4	13.53	1	13.20	13.20	3	1,129	0.27%
2020/02/06	0	0.00	15	13.29	13.45	-15	1,087	-1.38%
2020/02/05	2	13.15	0	0.00	13.15	2	1,076	0.19%
2020/02/04	3	13.08	0	0.00	13.15	3	1,071	0.28%
2020/02/03	1	12.30	6.1	12.70	12.80	-5.1	1,069	-0.48%
2020/01/31	9	13.01	0	0.00	13.20	9	1,060	0.85%
2020/01/30	5	13.15	1	13.45	13.15	4	1,067	0.37%
2020/01/20	2	14.63	0	0.00	14.60	2	1,041	0.19%
2020/01/17	1	14.60	0	0.00	14.70	1	1,036	0.10%
2020/01/16	1	14.65	0	0.00	14.70	1	1,032	0.10%
2020/01/15	2	14.83	0	0.00	14.75	2	1,049	0.19%
2020/01/14	3	14.95	0	0.00	14.90	3	1,048	0.29%
2020/01/13	0	0.00	1	14.45	14.60	-1	1,011	-0.10%
2020/01/10	1	14.30	0	0.00	14.30	1	1,007	0.10%
2020/01/09	0	0.00	2	14.35	14.30	-2	1,003	-0.20%
2020/01/08	0	0.00	3	14.28	14.25	-3	998	-0.30%
2020/01/07	1	14.45	0	0.00	14.45	1	1,001	0.10%
2020/01/06	0	0.00	33	14.70	14.70	-33	998	-3.31%
2020/01/03	11	15.05	0	0.00	14.95	11	1,006	1.09%
2020/01/02	1	15.55	1	15.50	15.40	0	984	0.00%
2019/12/31	4	15.35	3	15.55	15.55	1	966	0.10%
2019/12/27	1	15.15	14	15.31	15.20	-13	882	-1.47%
2019/12/26	0	0.00	3	14.98	14.90	-3	826	-0.36%
2019/12/25	5	14.80	0	0.00	14.70	5	818	0.61%
2019/12/24	4	14.63	2	14.55	14.55	2	820	0.24%
2019/12/20	1	14.85	2	15.00	14.85	-1	820	-0.12%
2019/12/19	1.2	14.98	0	0.00	14.95	1.2	822	0.15%
2019/12/18	5.3	15.00	0	0.00	15.00	5.3	831	0.64%
2019/12/17	40	15.05	0	0.00	15.10	40	826	4.84%
2019/12/16	0.3	14.35	10	14.37	14.40	-9.7	748	-1.30%
2019/12/13	1	14.10	0	0.00	14.10	1	744	0.13%
2019/12/12	1.2	14.27	0	0.00	14.20	1.2	743	0.16%
2019/12/11	2	14.25	0	0.00	14.20	2	739	0.27%
2019/12/10	6	14.48	0	0.00	14.40	6	737	0.81%
2019/12/09	1	14.10	19	14.16	14.25	-18	688	-2.62%
2019/12/06	15	13.90	0	0.00	13.95	15	674	2.22%
2019/12/05	3	13.67	0	0.00	13.65	3	664	0.45%
2019/11/26	0	0.00	1	13.80	13.75	-1	805	-0.12%
2019/11/25	0	0.00	9	13.70	13.70	-9	804	-1.12%
2019/11/22	0	0.00	1	13.55	13.50	-1	803	-0.12%
2019/11/21	1	13.10	0	0.00	13.15	1	797	0.13%
2019/11/20	3	13.42	1	13.40	13.30	2	793	0.25%
2019/11/19	1	13.50	0	0.00	13.45	1	787	0.13%
2019/11/18	3	13.67	0	0.00	13.75	3	779	0.39%
2019/11/15	3	13.90	1	14.00	13.85	2	780	0.26%
2019/11/14	1	14.20	2	13.90	14.15	-1	774	-0.13%
2019/11/11	6	14.00	0	0.00	14.00	6	776	0.77%
2019/11/08	0	0.00	1	14.55	14.50	-1	767	-0.13%
2019/11/07	0	0.00	2	14.63	14.50	-2	770	-0.26%
2019/11/06	0	0.00	18	14.56	14.50	-18	769	-2.34%
2019/11/04	1	14.70	0	0.00	14.65	1	770	0.13%
2019/11/01	2	14.70	0	0.00	14.70	2	780	0.26%
2019/10/31	3	14.83	0	0.00	14.75	3	794	0.38%
2019/10/30	0.2	14.85	1	15.10	14.90	-0.8	800	-0.10%
2019/10/29	1.2	14.80	0	0.00	14.80	1.2	794	0.15%
2019/10/28	0.2	14.85	1	14.95	14.90	-0.8	792	-0.10%
2019/10/25	1	14.95	0	0.00	14.85	1	868	0.12%
2019/10/24	0.2	15.00	0	0.00	15.05	0.2	883	0.03%
2019/10/23	0.2	15.10	1	15.10	15.10	-0.8	887	-0.09%
2019/10/22	0	0.00	2	14.82	14.80	-2	881	-0.23%
2019/10/21	1	14.75	0	14.65	14.70	1	898	0.11%
2019/10/18	2	14.70	0	0.00	14.65	2	1,020	0.20%
2019/10/16	0	0.00	2	14.70	14.70	-2	1,078	-0.19%
2019/10/15	4	14.64	0	0.00	14.60	4	1,133	0.35%
2019/10/14	6	14.99	3	14.73	14.65	3	1,181	0.25%
2019/10/09	4	15.03	0	0.00	14.90	4	1,203	0.33%
2019/10/04	1	15.40	0	0.00	15.40	1	1,323	0.08%
2019/09/27	0	15.55	0	0.00	15.50	0	1,464	0.00%
2019/09/23	0	0.00	1	16.05	16.25	-1	1,624	-0.06%
2019/09/20	1	15.90	0	0.00	15.95	1	1,620	0.06%
2019/09/06	10	16.18	1	16.20	16.20	9	1,782	0.50%
2019/09/05	1	16.20	0	0.00	16.20	1	1,786	0.06%
2019/09/04	3	16.50	1	16.45	16.50	2	1,780	0.11%
2019/09/03	1.8	16.05	1	16.10	16.30	0.8	1,825	0.04%
2019/09/02	0.3	15.80	0	0.00	15.85	0.3	1,790	0.01%
2019/08/16	0	0.00	1	15.45	15.45	-1	1,758	-0.06%
2019/08/15	1	15.25	0	0.00	15.30	1	1,751	0.06%
2019/08/14	0	0.00	1	15.85	15.60	-1	1,742	-0.06%
2019/08/13	1	15.60	0	0.00	15.65	1	1,736	0.06%
2019/08/06	1	15.50	1	15.65	15.65	0	1,749	0.00%
2019/08/05	0	0.00	3	15.80	15.70	-3	1,757	-0.17%
2019/08/02	3	16.23	1	16.20	16.20	2	1,766	0.11%
2019/07/29	12	17.25	1	17.35	17.25	11	1,792	0.61%
2019/07/26	0	0.00	5	16.80	17.05	-5	1,729	-0.29%
2019/07/25	0	0.00	2	16.85	16.90	-2	1,720	-0.12%
2019/07/24	1	16.85	1	16.85	16.80	0	1,724	0.00%
2019/07/22	6	17.10	8	17.15	17.10	-2	1,728	-0.12%
2019/07/17	0	0.00	1	16.80	16.75	-1	1,748	-0.06%
2019/07/16	1	17.85	3	17.90	17.90	-2	1,710	-0.12%
2019/07/15	0	0.00	48	17.80	17.80	-48	1,724	-2.78%
2019/07/12	18	17.84	1	17.80	17.80	17	1,725	0.99%
2019/07/11	38	17.65	0	0.00	17.60	38	1,731	2.19%
2019/07/10	1	18.05	7	18.19	18.25	-6	1,731	-0.35%
2019/07/09	3	17.80	15	17.80	17.75	-12	1,701	-0.71%
2019/07/08	13	18.19	1	18.10	18.10	12	1,686	0.71%
2019/07/05	3	18.12	1	18.10	18.10	2	1,700	0.12%
2019/07/04	4	18.14	4	18.11	18.15	0	1,700	0.00%
2019/07/03	16	18.17	5	18.18	18.20	11	1,658	0.66%
2019/07/02	2	17.60	0	0.00	17.65	2	1,558	0.13%
2019/06/21	2	17.60	0	0.00	17.35	2	1,650	0.12%
2019/06/20	1	17.60	3	17.60	17.60	-2	1,667	-0.12%
2019/06/17	1	17.50	1	17.45	17.55	0	1,755	0.00%
2019/06/13	1	17.00	1	17.05	17.10	0	1,790	0.00%
2019/06/12	2	17.05	2	17.15	17.15	0	1,963	0.00%
2019/06/11	23	17.22	20	17.07	16.95	3	2,003	0.15%
2019/06/05	0	0.00	3	16.25	16.10	-3	2,164	-0.14%
2019/06/04	3	16.05	0	0.00	16.05	3	2,196	0.14%
2019/06/03	0	0.00	4	16.26	16.20	-4	2,460	-0.16%
2019/05/31	1	16.30	0	0.00	16.30	1	2,507	0.04%
2019/05/22	0	0.00	1	16.05	15.90	-1	2,698	-0.04%
2019/05/21	1	15.90	1	15.70	15.95	0	2,845	0.00%
2019/05/15	0	0.00	12	16.08	16.10	-12	3,063	-0.39%
2019/05/14	2	15.78	0	0.00	15.85	2	3,100	0.06%
2019/05/13	2	15.68	0	0.00	15.60	2	3,120	0.06%
2019/05/10	0	0.00	1	16.00	16.00	-1	3,124	-0.03%
2019/05/09	2	16.38	0	0.00	16.25	2	3,124	0.06%
2019/05/08	0	0.00	13	16.69	16.80	-13	3,117	-0.42%
2019/05/07	4	17.00	0	0.00	16.90	4	3,154	0.13%
2019/05/06	3	17.02	0	0.00	16.85	3	3,191	0.09%
2019/05/03	1	17.55	0	0.00	17.55	1	3,390	0.03%
2019/04/29	3	17.25	3	17.27	17.20	0	3,411	0.00%
2019/04/24	3	18.30	4	18.10	17.85	-1	3,445	-0.03%
2019/04/23	0	0.00	1	17.80	18.00	-1	3,304	-0.03%
2019/04/22	0	0.00	2	17.90	17.85	-2	3,288	-0.06%
2019/04/19	22	18.00	2	18.03	17.95	20	3,288	0.61%
2019/04/17	0	0.00	1	17.85	17.85	-1	3,309	-0.03%
2019/04/16	2	17.85	0	0.00	17.80	2	3,306	0.06%
2019/04/12	1	17.50	1	17.50	17.50	0	3,453	0.00%
2019/04/11	0	0.00	3	17.90	17.55	-3	3,513	-0.09%
2019/04/10	3	18.00	0	0.00	18.00	3	3,563	0.08%
2019/04/09	0	0.00	1	18.05	17.95	-1	3,585	-0.03%
2019/04/08	7	18.06	7.2	17.95	17.90	-0.2	3,650	0.00%
2019/04/03	3	17.78	1	17.75	17.75	2	3,636	0.06%
2019/04/02	9	17.95	12	17.80	17.75	-3	3,628	-0.08%
2019/04/01	2	17.70	1	17.80	17.65	1	3,589	0.03%
2019/03/29	0	0.00	8	17.50	17.40	-8	3,561	-0.22%
2019/03/28	0	0.00	2	17.48	17.50	-2	3,570	-0.06%
2019/03/26	0	0.00	2	17.75	17.85	-2	3,662	-0.05%
2019/03/22	1	18.30	2	18.35	18.10	-1	3,675	-0.03%
2019/03/20	2	18.20	22	18.39	18.00	-20	3,639	-0.55%
2019/03/19	25	17.95	20	18.05	18.25	5	3,582	0.14%
2019/03/18	0	0.00	1	17.85	18.05	-1	3,549	-0.03%
2019/03/15	20	18.20	34	18.26	17.85	-14	3,520	-0.40%
2019/03/14	0	0.00	1	18.00	17.80	-1	3,358	-0.03%
2019/03/13	28	18.04	4	18.08	18.20	24	3,361	0.71%
2019/03/12	2	17.45	42	17.52	17.95	-40	3,183	-1.26%
2019/03/11	14	17.34	0	0.00	17.30	14	3,195	0.44%
2019/03/08	11	17.40	1	17.55	17.55	10	3,345	0.30%
2019/03/07	41	18.26	18	18.13	17.55	23	3,425	0.67%
2019/03/06	11	17.55	10	17.50	17.70	1	3,207	0.03%
2019/03/05	10	17.30	3	17.35	17.30	7	3,261	0.21%
2019/03/04	0	0.00	3	17.38	17.30	-3	3,336	-0.09%
2019/02/27	2	17.25	3	17.25	17.25	-1	3,342	-0.03%
2019/02/26	3	17.80	13	17.95	17.50	-10	3,338	-0.30%
2019/02/22	0	0.00	11	17.71	17.60	-11	3,304	-0.33%
2019/02/21	1	17.60	3	17.60	17.70	-2	3,425	-0.06%
2019/02/20	18	17.80	2	17.93	17.80	16	3,429	0.47%
2019/02/19	12	17.37	16	17.60	17.60	-4	3,359	-0.12%
2019/02/18	1	17.20	1	17.25	17.20	0	3,321	0.00%
2019/02/15	0	0.00	1	17.90	17.05	-1	3,305	-0.03%
2019/02/14	28	17.66	21	17.65	17.65	7	3,266	0.21%
2019/02/13	3	17.30	12	17.38	17.35	-9	3,213	-0.28%
2019/02/12	13	17.14	15	17.17	17.20	-2	3,189	-0.06%
2019/02/11	13	17.11	0	0.00	17.05	13	3,202	0.41%
2019/01/30	0	0.00	4	17.20	17.20	-4	3,349	-0.12%
2019/01/29	4	17.30	0	0.00	17.20	4	3,357	0.12%
2019/01/28	4	17.36	5	17.50	17.45	-1	3,359	-0.03%
2019/01/25	2	17.30	7	17.40	17.30	-5	3,373	-0.15%
2019/01/24	21	17.52	35	17.50	17.40	-14	3,444	-0.41%
2019/01/17	0	0.00	9	17.00	16.90	-9	3,313	-0.27%
2019/01/16	9	17.08	9	17.00	16.95	0	3,295	0.00%
2019/01/15	1	16.75	3	16.75	16.85	-2	3,296	-0.06%
2019/01/14	8	16.79	11	16.79	16.60	-3	3,299	-0.09%
2019/01/11	7	16.80	8	16.94	16.70	-1	3,314	-0.03%
2019/01/10	7	17.16	0	0.00	16.80	7	3,339	0.21%
2019/01/09	6	17.32	18	17.23	17.15	-12	3,353	-0.36%
2019/01/08	10	17.05	0	0.00	17.10	10	3,298	0.30%
2019/01/07	27	17.29	19	17.37	17.20	8	3,325	0.24%
2019/01/04	4	16.50	11	16.79	16.95	-7	3,220	-0.22%
2019/01/03	21	16.95	10	16.88	16.70	11	3,257	0.34%
2019/01/02	10	16.74	1	16.80	16.80	9	3,290	0.27%
2018/12/28	0	0.00	1	16.50	16.40	-1	3,241	-0.03%
2018/12/27	7	16.22	1	16.75	16.10	6	3,281	0.18%
2018/12/26	2	16.30	3	16.02	15.90	-1	3,263	-0.03%
2018/12/25	1	16.05	0	0.00	15.90	1	3,350	0.03%
2018/12/20	2	16.40	0	0.00	16.10	2	3,483	0.06%
2018/12/19	0	0.00	1	16.45	16.80	-1	3,578	-0.03%
2018/12/18	1	16.15	0	0.00	16.10	1	3,543	0.03%
2018/12/10	0	0.00	4	16.70	16.30	-4	3,766	-0.11%
2018/12/06	1	17.60	0	0.00	16.90	1	3,769	0.03%
2018/12/03	4	17.98	4	18.39	18.70	0	3,866	0.00%
2018/11/30	5	17.65	2	17.20	17.60	3	3,869	0.08%
2018/11/29	0	0.00	72	17.28	17.05	-72	3,834	-1.88%
2018/11/28	30	17.05	5	16.99	17.30	25	3,819	0.65%
2018/11/27	2	16.85	3	16.75	16.85	-1	3,781	-0.03%
2018/11/23	3	16.45	5	16.10	16.10	-2	3,782	-0.05%
2018/11/21	13	16.68	18	16.62	16.70	-5	4,119	-0.12%
2018/11/20	38	17.00	1	17.10	16.60	37	4,160	0.89%
2018/11/19	0	0.00	10	16.46	16.70	-10	4,121	-0.24%
2018/11/16	4	16.30	0	0.00	16.20	4	4,114	0.10%
2018/11/14	10	16.10	0	0.00	15.90	10	4,139	0.24%
2018/11/08	20	16.38	0	0.00	16.30	20	4,842	0.41%
2018/11/07	7	16.58	5	16.55	16.50	2	4,880	0.04%
2018/11/06	2	16.05	0	0.00	16.15	2	4,866	0.04%
2018/11/05	0	0.00	1	16.20	16.00	-1	4,957	-0.02%
2018/11/02	1	16.20	0	0.00	16.20	1	4,993	0.02%
2018/11/01	0	0.00	11	16.32	16.15	-11	4,968	-0.22%
2018/10/31	0	0.00	1	14.80	15.15	-1	4,906	-0.02%
2018/10/30	1	14.55	0	0.00	14.50	1	4,936	0.02%
2018/10/29	2	14.68	4	14.96	14.65	-2	4,971	-0.04%
2018/10/26	3	14.92	2	15.10	14.80	1	5,117	0.02%
2018/10/25	1	14.95	0	0.00	14.95	1	5,113	0.02%
2018/10/22	10	16.00	0	0.00	16.00	10	5,360	0.19%
2018/10/19	0	0.00	1	15.55	15.85	-1	5,433	-0.02%
2018/10/17	0	0.00	1	16.30	15.70	-1	5,756	-0.02%
2018/10/16	1	16.25	1	16.20	16.20	0	5,904	0.00%
2018/10/15	16	16.13	1	16.05	15.90	15	6,046	0.25%
2018/10/12	1	15.30	1	15.70	15.60	0	6,199	0.00%
2018/10/11	4	15.18	0	0.00	15.15	4	6,506	0.06%
2018/10/09	4	17.61	4	16.84	16.80	0	6,611	0.00%
2018/10/08	10	18.06	8	18.15	18.05	2	6,738	0.03%
2018/10/05	4	18.75	0	0.00	18.35	4	7,063	0.06%
2018/10/04	4	19.43	5	19.30	19.20	-1	7,243	-0.01%
2018/10/03	9	19.33	5	19.20	19.00	4	7,476	0.05%
2018/10/02	0	0.00	3	19.00	19.05	-3	7,865	-0.04%
2018/10/01	3	18.55	4	18.80	18.85	-1	9,174	-0.01%
2018/09/28	3	18.60	0	0.00	18.70	3	10,613	0.03%
2018/09/27	0	0.00	10	18.97	18.80	-10	11,303	-0.09%
2018/09/26	14	19.16	12	19.03	19.20	2	11,802	0.02%
2018/09/25	7	18.46	4	18.71	18.65	3	12,840	0.02%
2018/09/19	1	18.65	2	18.43	18.40	-1	14,762	-0.01%
2018/09/18	11	18.68	5	18.57	18.35	6	15,667	0.04%
2018/09/14	1	18.20	5	18.22	18.35	-4	18,057	-0.02%
2018/09/13	1	17.80	3	18.05	17.80	-2	19,098	-0.01%
2018/09/12	20	17.82	14	18.17	17.70	6	20,184	0.03%
2018/09/11	3	17.80	7	18.19	18.20	-4	21,270	-0.02%
2018/09/10	2	17.95	12	17.90	17.70	-10	21,821	-0.05%
2018/09/07	1	19.15	3	19.62	19.15	-2	22,116	-0.01%
2018/09/06	2	20.30	8	20.36	20.10	-6	22,109	-0.03%
2018/09/05	8	20.08	3	20.15	20.25	5	22,044	0.02%
2018/09/04	5	19.85	20	19.79	19.85	-15	21,992	-0.07%
2018/09/03	16	20.56	55	19.80	19.70	-39	21,983	-0.18%
2018/08/31	55	20.45	11	20.35	20.45	44	21,948	0.20%
2018/08/30	1	20.70	67.1	20.36	20.30	-66.1	22,038	-0.30%
2018/08/29	1	20.20	18	20.28	20.35	-17	22,042	-0.08%
2018/08/28	98	20.78	89	20.93	20.35	9	22,013	0.04%
2018/08/27	72	20.09	24	20.14	20.10	48	21,733	0.22%
2018/08/24	21	19.86	56	20.03	19.95	-35	21,711	-0.16%
2018/08/23	6	19.53	0	0.00	19.75	6	21,680	0.03%
2018/08/22	7	19.74	2	20.10	19.55	5	21,657	0.02%
2018/08/21	56	19.47	1	19.35	19.95	55	21,607	0.25%
2018/08/20	7	20.01	13	19.89	19.50	-6	21,556	-0.03%
2018/08/17	11	19.89	10	19.80	19.85	1	21,391	0.00%
2018/08/16	32	19.73	49	19.73	20.20	-17	21,253	-0.08%
2018/08/15	5	18.77	1	18.75	19.05	4	20,893	0.02%
2018/08/14	13	18.99	1	19.15	19.10	12	20,829	0.06%
2018/08/13	25	19.25	2	18.80	19.20	23	20,757	0.11%
2018/08/10	11	20.35	12	20.53	20.40	-1	20,619	0.00%
2018/08/09	3	19.93	2	19.93	19.90	1	20,512	0.00%
2018/08/08	1	20.30	0	0.00	20.15	1	20,470	0.00%
2018/08/07	4	20.35	3	20.27	20.20	1	20,444	0.00%
2018/08/06	5	20.66	93	20.66	20.45	-88	20,400	-0.43%
2018/08/03	1	20.60	1	20.60	20.80	0	20,348	0.00%
2018/08/02	20	20.95	13	20.99	20.45	7	20,302	0.03%
2018/08/01	3	20.97	0	0.00	20.90	3	20,146	0.01%
2018/07/31	18	20.95	15	20.87	20.85	3	20,124	0.01%
2018/07/30	5	20.87	0	0.00	20.75	5	20,092	0.02%
2018/07/27	2	21.80	2	21.50	21.55	0	19,998	0.00%
2018/07/26	3	21.45	32	21.35	21.40	-29	19,855	-0.15%
2018/07/25	3	21.27	19	21.29	21.35	-16	19,789	-0.08%
2018/07/24	68	21.87	7	21.80	21.80	61	19,668	0.31%
2018/07/23	9	20.91	16	20.88	20.75	-7	19,440	-0.04%
2018/07/20	6	21.60	2	21.73	21.30	4	19,278	0.02%
2018/07/19	1	21.90	12	21.96	21.95	-11	19,127	-0.06%
2018/07/18	11	22.43	19	22.54	22.10	-8	18,958	-0.04%
2018/07/17	21	23.72	6	23.73	23.10	15	18,629	0.08%
2018/07/16	1	23.75	2	23.88	23.65	-1	18,504	-0.01%
2018/07/13	13	24.44	31	24.10	24.10	-18	18,332	-0.10%
2018/07/12	15	24.10	8	24.04	23.80	7	18,000	0.04%
2018/07/11	52	24.11	6	24.12	23.40	46	17,770	0.26%
2018/07/10	24	24.11	12	24.10	24.25	12	17,531	0.07%
2018/07/09	111	25.10	105	25.45	24.60	6	17,062	0.04%	大買/大賣/
2018/07/06	65	24.33	63	24.40	25.15	2	15,743	0.01%
2018/07/05	26	24.12	25	24.10	22.90	1	14,360	0.01%
2018/07/04	18	23.92	39	24.46	24.85	-21	13,724	-0.15%
2018/07/03	48	25.06	57	24.74	23.50	-9	13,196	-0.07%
2018/07/02	32	23.88	11	23.90	24.10	21	12,031	0.17%
2018/06/29	81	24.14	87	24.15	23.95	-6	11,439	-0.05%
2018/06/28	13	23.01	16	23.10	23.10	-3	10,555	-0.03%
2018/06/27	35	24.39	25	24.01	23.60	10	10,142	0.10%
2018/06/26	23	23.25	24.4	23.25	24.40	-1.4	9,238	-0.02%
2018/06/25	221	24.48	222	24.27	23.30	-1	8,392	-0.01%	大買/大賣/
2018/06/22	45	22.78	44	23.03	23.70	1	6,762	0.01%
2018/06/21	33	21.31	40	21.27	21.55	-7	5,689	-0.12%
2018/06/20	95	19.98	100	20.15	19.85	-5	4,615	-0.11%
2018/06/19	11	18.93	11	19.32	19.55	0	3,517	0.00%
2018/06/15	14	17.91	12	17.96	17.80	2	2,950	0.07%
2018/06/13	0	0.00	0.5	16.90	16.95	-0.5	2,529	-0.02%
2018/06/11	5	16.80	1	16.75	16.80	4	2,461	0.16%
2018/06/08	10	16.65	4	16.68	16.75	6	2,460	0.24%
2018/06/07	12	16.92	3	16.80	16.70	9	2,465	0.37%
2018/05/31	20	15.80	21	15.90	15.85	-1	2,495	-0.04%
2018/05/29	4	15.75	0	0.00	15.65	4	2,554	0.16%
2018/05/28	2	15.65	0	0.00	15.70	2	2,565	0.08%
2018/05/24	0	0.00	2	15.58	15.45	-2	2,594	-0.08%
2018/05/23	2	15.38	0	0.00	15.35	2	2,697	0.07%
2018/05/21	0	0.00	0.7	15.45	15.50	-0.7	2,757	-0.03%
2018/05/18	0	0.00	11	15.40	15.40	-11	2,770	-0.40%
2018/05/17	0	0.00	1	15.60	15.50	-1	2,805	-0.04%
2018/05/16	0	0.00	1	15.65	15.65	-1	2,833	-0.04%
2018/05/15	0	0.00	2	15.63	15.60	-2	2,855	-0.07%
2018/05/11	0	0.00	10	15.75	15.75	-10	3,026	-0.33%
2018/05/09	10	16.03	10	15.85	15.80	0	3,276	0.00%
2018/05/08	5	15.85	5	15.95	16.00	0	3,329	0.00%
2018/05/07	10	15.75	13	15.76	15.80	-3	3,356	-0.09%
2018/05/04	1	15.35	0	0.00	15.30	1	3,355	0.03%
2018/05/03	2	15.53	0	0.00	15.40	2	3,396	0.06%
2018/04/20	2	17.25	0	0.00	17.00	2	4,270	0.05%
2018/04/18	0	0.00	26	16.80	16.75	-26	4,883	-0.53%
2018/04/16	1	17.10	0	0.00	17.05	1	5,184	0.02%
2018/04/12	6	17.10	0	0.00	17.10	6	5,257	0.11%
2018/04/11	20	17.05	3	17.18	16.95	17	5,411	0.31%
2018/04/09	0	0.00	7	16.25	16.25	-7	5,748	-0.12%
2018/04/02	3	16.83	0	0.00	16.75	3	5,799	0.05%
2018/03/31	1	16.95	0	0.00	16.60	1	5,827	0.02%
2018/03/30	2	16.75	5	16.75	16.80	-3	5,819	-0.05%
2018/03/29	10	16.48	0	0.00	16.60	10	5,856	0.17%
2018/03/28	0	16.40	0	0.00	16.40	0	6,033	0.00%
2018/03/26	2	16.55	1	16.50	16.65	1	6,178	0.02%
2018/03/22	5	16.20	11	16.30	16.05	-6	6,176	-0.10%
2018/03/19	0	0.00	5	16.50	16.35	-5	6,301	-0.08%
2018/03/16	0	0.00	5	16.90	16.80	-5	6,471	-0.08%
2018/03/14	0	0.00	4	17.20	17.20	-4	6,631	-0.06%
2018/03/13	2	17.20	0	0.00	17.10	2	6,697	0.03%
2018/03/12	8	17.49	5	17.45	17.25	3	6,738	0.04%
2018/03/09	8	17.61	3	17.90	17.25	5	6,796	0.07%
2018/03/08	19	17.53	17	17.67	17.50	2	6,940	0.03%
2018/03/07	9	17.47	6	17.46	17.10	3	6,998	0.04%
2018/03/06	4	17.18	1	17.15	17.25	3	7,064	0.04%
2018/03/05	0	0.00	49	17.10	17.00	-49	7,234	-0.68%
2018/03/02	2	17.50	5	17.48	17.35	-3	7,323	-0.04%
2018/03/01	0	0.00	1	17.05	17.20	-1	7,319	-0.01%
2018/02/27	3	17.35	0	0.00	17.00	3	7,484	0.04%
2018/02/23	4	17.60	1	17.30	17.40	3	8,651	0.03%
2018/02/22	0	0.00	10	17.11	17.15	-10	8,919	-0.11%
2018/02/12	8	16.58	0	0.00	16.55	8	9,254	0.09%
2018/02/08	1	16.75	0	0.00	16.80	1	9,250	0.01%
2018/02/07	0	0.00	1	16.80	16.60	-1	9,340	-0.01%
2018/02/06	1	15.80	0	0.00	16.30	1	9,358	0.01%
2018/02/05	1	16.65	1	16.65	17.40	0	9,313	0.00%
2018/02/02	0	0.00	18	17.29	17.20	-18	9,310	-0.19%
2018/02/01	24	17.44	5	17.30	17.35	19	9,327	0.20%
2018/01/30	0	0.00	2	16.95	16.80	-2	9,216	-0.02%
2018/01/29	0	0.00	2	16.80	16.75	-2	9,427	-0.02%
2018/01/26	1	16.65	4	16.85	16.65	-3	9,535	-0.03%
2018/01/25	0	0.00	28	17.04	16.85	-28	9,516	-0.29%
2018/01/24	3	17.05	74	17.08	17.10	-71	9,606	-0.74%
2018/01/23	44	17.84	37	17.38	17.30	7	9,541	0.07%
2018/01/22	4	17.60	1	17.75	17.45	3	9,254	0.03%
2018/01/19	22	17.60	2	17.60	17.55	20	9,173	0.22%
2018/01/18	1	17.50	12	17.18	17.20	-11	9,038	-0.12%
2018/01/17	3	17.78	19	17.66	17.50	-16	8,955	-0.18%
2018/01/16	2	17.55	2	17.55	17.65	0	8,825	0.00%
2018/01/15	7	17.68	35	17.64	17.55	-28	8,732	-0.32%
2018/01/12	118.1	17.74	28	17.69	17.55	90.1	8,557	1.05%	大買/
2018/01/11	6	16.83	18.3	17.05	17.20	-12.3	8,020	-0.15%
2018/01/10	20	16.50	1	16.30	16.65	19	7,863	0.24%
2018/01/09	1	16.25	2	16.13	16.20	-1	7,716	-0.01%
2018/01/08	5	16.15	5	16.58	16.05	0	7,768	0.00%
2018/01/05	3	17.10	0	0.00	17.00	3	7,670	0.04%
2018/01/04	21.1	17.41	33	16.80	17.50	-11.9	7,482	-0.16%
2018/01/03	0	0.00	21	16.20	16.10	-21	7,080	-0.30%
2018/01/02	0	0.00	11	16.09	15.95	-11	7,027	-0.16%