鼎元 (2426)-凱基-彰化券商分點個股進出

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
20.60
漲跌
▲0.20
漲幅
+0.98%
成交量
1,070張
產業
上市光電類股
368人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鼎元 (2426)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/11/21	0	0.00	1	20.40	20.40	-1	7,443	-0.01%
2024/11/20	0	0.00	5	20.31	20.20	-5	7,432	-0.07%
2024/11/18	0	0.00	0.7	20.10	20.05	-0.7	7,389	-0.01%
2024/11/11	1	21.30	0	0.00	20.75	1	7,289	0.01%
2024/10/28	1	23.20	20	23.10	23.00	-19	6,967	-0.27%
2024/10/24	24	24.53	0	0.00	24.20	24	6,856	0.35%
2024/10/23	2.7	25.50	0	0.00	25.05	2.7	6,787	0.04%
2024/10/22	2	25.35	0	0.00	25.55	2	6,712	0.03%
2024/10/21	0.1	25.00	2	24.75	25.15	-2	6,634	-0.03%
2024/10/18	1	25.10	1	25.25	24.80	0	6,591	0.00%
2024/10/17	0.1	25.49	10	25.98	25.20	-9.9	6,514	-0.15%
2024/10/16	35	25.87	42	26.03	26.30	-7	6,311	-0.11%
2024/10/15	2.1	24.15	1	25.65	24.15	1.1	5,973	0.02%
2024/10/14	31.3	25.79	4	25.50	25.60	27.3	5,746	0.47%
2024/10/11	7	25.49	13.3	26.27	25.70	-6.3	5,176	-0.12%
2024/10/09	0	0.00	3	24.43	24.20	-3	4,499	-0.07%
2024/10/08	0	0.00	2.3	25.11	24.85	-2.3	4,316	-0.05%
2024/10/07	33	24.09	33	24.06	24.20	0	3,984	0.00%
2024/10/04	0.1	22.75	1	22.50	22.90	-0.9	3,832	-0.02%
2024/10/01	0	0.00	2	22.30	22.25	-2	3,774	-0.05%
2024/09/30	3	22.85	0	0.00	22.85	3	3,725	0.08%
2024/09/27	0	0.00	1	23.60	23.55	-1	3,708	-0.03%
2024/09/26	3.1	23.44	4	23.63	22.75	-0.9	3,645	-0.02%
2024/09/25	0.9	24.15	0	0.00	24.00	0.9	3,565	0.03%
2024/09/23	1.1	23.20	1	23.40	23.00	0.1	3,358	0.00%
2024/09/20	3	24.30	5	23.97	23.70	-2	3,283	-0.06%
2024/09/19	4	24.14	6	24.23	24.45	-2	3,197	-0.06%
2024/09/18	8.3	24.62	12	24.84	24.20	-3.7	3,071	-0.12%
2024/09/16	14	23.74	13	23.56	24.00	1	2,713	0.04%
2024/09/12	2	21.68	1	21.55	21.75	1	2,453	0.04%
2024/09/10	8	22.37	5	22.30	21.15	3	2,396	0.13%
2024/09/06	15	21.86	13	22.17	22.40	2	2,239	0.09%
2024/09/05	1	21.30	15	21.33	21.30	-14	2,137	-0.66%
2024/09/04	14	21.00	7	21.11	20.80	7	2,095	0.33%
2024/09/03	1	22.50	4	22.39	22.20	-3	2,023	-0.15%
2024/09/02	12	22.94	1	23.40	22.45	11	1,972	0.56%
2024/08/30	12	22.93	3	22.53	22.65	9	1,824	0.49%
2024/08/29	13.6	22.07	18	22.36	22.40	-4.4	1,559	-0.28%
2024/08/28	7	20.54	8	20.61	21.10	-1	1,088	-0.09%
2024/08/16	0	0.00	1	19.45	19.25	-1	1,002	-0.10%
2024/08/15	1	19.15	0	0.00	19.20	1	1,000	0.10%
2024/08/05	1	17.55	0.7	17.00	16.90	0.4	992	0.04%
2024/07/23	4	20.10	1	19.80	19.55	3	920	0.33%
2024/07/22	0	0.00	1.1	19.24	19.55	-1.1	887	-0.13%
2024/07/12	0	0.00	14	19.41	19.40	-14	815	-1.72%
2024/07/10	6	19.80	0	0.00	19.70	6	817	0.73%
2024/07/04	2	19.55	0	0.00	19.60	2	767	0.26%
2024/07/03	0	0.00	1	19.60	19.55	-1	765	-0.13%
2024/07/02	1	19.40	0	0.00	19.40	1	755	0.13%
2024/07/01	0	0.00	1	19.45	19.25	-1	752	-0.13%
2024/06/28	10	19.50	0	0.00	19.50	10	748	1.34%
2024/06/26	1	19.15	0.1	19.25	19.10	0.9	727	0.12%
2024/06/20	2	19.75	0	0.00	19.60	2	704	0.28%
2024/06/18	0	0.00	1	19.05	19.20	-1	643	-0.16%
2024/06/17	1	19.35	10	19.60	19.40	-9	637	-1.41%
2024/06/14	0	0.00	2	18.88	19.05	-2	598	-0.33%
2024/06/13	12	19.12	0	0.00	19.10	12	580	2.07%
2024/06/06	0	0.00	0	18.00	17.95	0	527	0.00%
2024/06/05	0	0.00	1	18.20	18.15	-1	529	-0.19%
2024/05/29	5	18.55	20	18.59	18.50	-15	542	-2.77%
2024/05/28	1	18.25	0	19.00	18.70	1	545	0.18%
2024/05/27	14	18.20	0	0.00	18.25	14	525	2.66%
2024/05/23	1	17.85	0	0.00	17.85	1	537	0.19%
2024/05/21	0	0.00	3	18.15	18.10	-3	562	-0.53%
2024/05/20	3	18.50	0	0.00	18.15	3	572	0.52%
2024/05/17	0	0.00	2	17.90	17.80	-2	558	-0.36%
2024/05/03	0	0.00	1	17.80	17.50	-1	643	-0.16%
2024/04/25	0	0.00	1.1	17.35	17.35	-1.1	672	-0.16%
2024/04/22	1	17.05	0	0.00	17.10	1	689	0.14%
2024/04/19	1	16.85	0.1	17.10	17.10	1	706	0.13%
2024/04/16	1	17.40	0	0.00	17.15	1	799	0.13%
2024/04/01	0	0.00	7	18.05	18.10	-7	769	-0.91%
2024/03/25	0	18.40	0	0.00	18.25	0	766	0.00%
2024/03/14	0	0.00	0.3	18.10	18.10	-0.3	778	-0.04%
2024/03/13	1	18.30	0	0.00	18.10	1	776	0.13%
2024/03/12	2	18.40	0	0.00	18.45	2	761	0.26%
2024/03/04	0	19.20	0	0.00	19.10	0	718	0.00%
2024/02/23	7	20.04	0	0.00	19.85	7	703	0.99%
2024/02/22	0	0.00	2	20.25	20.00	-2	696	-0.29%
2024/02/21	1	19.95	0	0.00	19.85	1	680	0.15%
2024/02/20	0	0.00	9	19.87	19.85	-9	672	-1.34%
2024/02/19	5	20.24	0	0.00	20.15	5	659	0.76%
2024/02/16	0	0.00	3	19.60	19.45	-3	623	-0.48%
2024/01/30	1	18.70	0	0.00	18.60	1	594	0.17%
2024/01/15	0	0.00	0.7	19.10	19.15	-0.7	591	-0.12%
2024/01/12	0	0.00	1	19.20	18.75	-1	576	-0.17%
2024/01/11	1.1	19.25	1	19.20	19.00	0.1	553	0.02%
2024/01/10	0	0.00	1	18.10	18.50	-1	486	-0.21%
2024/01/08	2	18.48	0	0.00	18.35	2	502	0.40%
2023/12/19	0	0.00	1	19.00	19.10	-1	638	-0.16%
2023/12/13	0	0.00	1	19.10	19.20	-1	642	-0.16%
2023/11/27	0	19.20	0	0.00	18.80	0	697	0.00%
2023/11/07	0	0.00	1	18.30	18.30	-1	677	-0.15%
2023/11/02	0	0.00	15	18.12	18.15	-15	711	-2.11%
2023/10/27	10	18.65	5	18.85	18.50	5	881	0.57%
2023/10/24	1	18.40	1	18.60	18.95	0	1,133	0.00%
2023/10/23	6	18.30	1	18.50	18.35	5	1,109	0.45%
2023/10/20	10	18.20	5	18.30	18.20	5	1,111	0.45%
2023/10/16	2	18.35	2	18.40	18.45	0	1,145	0.00%
2023/10/13	1	19.35	4	19.23	18.80	-3	1,128	-0.27%
2023/09/25	0	0.00	2	18.55	18.20	-2	1,122	-0.18%
2023/09/22	2	18.30	0	0.00	18.45	2	1,117	0.18%
2023/09/15	1	18.00	0	0.00	18.20	1	1,080	0.09%
2023/09/14	3	18.83	1	18.90	18.25	2	1,079	0.19%
2023/09/05	1	18.35	0	0.00	18.50	1	1,032	0.10%
2023/08/23	1	17.50	0	0.00	17.60	1	1,086	0.09%
2023/08/18	3	17.55	0	0.00	17.30	3	1,087	0.28%
2023/08/17	0	0.00	1	17.40	17.60	-1	1,086	-0.09%
2023/08/14	0	0.00	0.4	17.60	17.60	-0.4	1,078	-0.04%
2023/08/11	0	0.00	1	18.30	18.15	-1	1,067	-0.09%
2023/08/08	0	0.00	10	19.10	18.80	-10	1,040	-0.96%
2023/08/04	2	19.20	0	0.00	19.25	2	1,021	0.20%
2023/08/02	10	20.10	2	19.80	19.70	8	998	0.80%
2023/08/01	5	20.64	0	0.00	20.10	5	965	0.52%
2023/07/31	2	20.20	5	20.85	21.60	-3	862	-0.35%
2023/07/28	0	0.00	1	19.55	19.65	-1	642	-0.16%
2023/07/27	0	0.00	3	18.95	18.95	-3	603	-0.50%
2023/07/24	1	18.85	0	0.00	18.65	1	599	0.17%
2023/07/21	2	19.23	1	19.40	19.15	1	597	0.17%
2023/07/19	0	0.00	5	19.13	19.05	-5	597	-0.84%
2023/07/18	0	0.00	2	18.88	18.90	-2	600	-0.33%
2023/07/17	2	18.75	2	19.48	19.15	0	605	0.00%
2023/07/14	2	18.53	0	0.00	18.45	2	583	0.34%
2023/07/13	0	0.00	3	18.58	18.45	-3	601	-0.50%
2023/07/11	2	18.95	8	19.11	18.90	-6	620	-0.97%
2023/07/10	0	0.00	2	19.18	19.20	-2	622	-0.32%
2023/07/07	0	0.00	1	18.90	18.55	-1	616	-0.16%
2023/07/06	1	18.95	5	19.01	18.95	-4	624	-0.64%
2023/07/05	4	18.70	0	0.00	18.75	4	642	0.62%
2023/06/30	3	18.22	3	18.35	18.35	0	647	0.00%
2023/06/27	6	18.47	0	0.00	18.25	6	779	0.77%
2023/06/26	1	18.75	2	18.65	18.65	-1	780	-0.13%
2023/06/21	3	19.02	1	19.00	18.80	2	789	0.25%
2023/06/20	1	18.65	0	0.00	18.70	1	781	0.13%
2023/06/15	1	18.50	0	0.00	18.50	1	781	0.13%
2023/06/14	0	0.00	2	18.55	18.45	-2	780	-0.26%
2023/06/13	0	0.00	0	18.60	18.50	0	778	0.00%
2023/06/12	0	0.00	0	18.60	18.60	0	777	0.00%
2023/06/08	1	18.85	1	18.90	18.70	0	778	0.00%
2023/06/06	0	0.00	2	18.83	18.80	-2	779	-0.26%
2023/06/02	0	0.00	1	18.90	18.85	-1	783	-0.13%
2023/05/31	3	18.75	3	18.70	18.70	0	790	0.00%
2023/05/30	1	18.80	6	18.78	18.85	-5	785	-0.64%
2023/05/29	1	18.15	2	18.28	18.25	-1	768	-0.13%
2023/05/26	6	18.18	0	0.00	18.10	6	763	0.79%
2023/05/25	1	18.30	0	0.00	18.30	1	769	0.13%
2023/05/24	1	18.30	20	18.30	18.40	-19	774	-2.45%
2023/05/23	0.4	18.30	0	0.00	18.30	0.4	788	0.06%
2023/05/09	3	18.30	0	0.00	18.15	3	779	0.38%
2023/05/08	0	0.00	3	18.45	18.25	-3	780	-0.38%
2023/05/04	0	0.00	7	18.40	18.40	-7	776	-0.90%
2023/05/03	0	0.00	10	18.25	18.25	-10	772	-1.29%
2023/04/26	5	18.00	0	0.00	18.05	5	763	0.66%
2023/04/18	0	0.00	23	19.38	19.30	-23	707	-3.25%
2023/04/17	10	19.45	0	0.00	19.35	10	684	1.46%
2023/04/13	0	0.00	1	19.20	19.15	-1	650	-0.15%
2023/04/12	1	19.45	3	19.45	19.35	-2	638	-0.31%
2023/04/10	3	19.23	0	0.00	19.20	3	606	0.49%
2023/03/31	0	0.00	6	18.73	18.65	-6	556	-1.08%
2023/03/30	4	19.15	4	18.95	18.95	0	536	0.00%
2023/03/29	5	19.44	11.5	19.26	19.15	-6.5	478	-1.36%
2023/03/27	0	18.55	0	0.00	18.55	0	399	0.00%
2023/03/24	30	18.51	15	18.50	18.45	15	391	3.83%
2023/03/23	6	18.25	5	18.20	18.25	1	378	0.26%
2023/03/21	0	0.00	1	18.20	18.10	-1	372	-0.27%
2023/03/20	0	0.00	2	18.03	18.00	-2	366	-0.55%
2023/03/16	0	17.80	0	0.00	17.80	0	362	0.00%
2023/03/10	0	18.40	0	0.00	17.95	0	355	0.00%
2023/03/09	24	18.59	2	18.50	18.25	22	355	6.19%
2023/03/08	0	18.40	0	0.00	18.65	0	355	0.00%
2023/03/06	0.3	18.55	0	0.00	18.50	0.3	341	0.08%
2023/03/01	0.1	17.70	0	0.00	17.75	0.1	323	0.03%
2023/02/21	1	18.15	1	18.10	18.00	0	310	0.00%
2023/02/20	5	17.92	0	0.00	17.90	5	303	1.65%
2023/02/07	0	17.80	0	0.00	17.70	0	338	0.00%
2023/01/13	0	0.00	3	16.90	16.85	-3	362	-0.83%
2023/01/09	0	0.00	2	17.10	17.35	-2	383	-0.52%
2022/12/29	0	16.75	0	0.00	16.60	0	397	0.00%
2022/12/28	0	0.00	1	16.95	16.75	-1	401	-0.25%
2022/12/23	0	18.50	0.7	16.65	16.90	-0.7	409	-0.17%
2022/12/22	0	17.12	0	0.00	17.00	0	420	0.00%
2022/12/14	1	17.90	0	0.00	17.95	1	458	0.22%
2022/12/12	0	0.00	1	17.75	17.75	-1	460	-0.22%
2022/12/05	0	0.00	2	18.35	18.30	-2	505	-0.40%
2022/12/02	0.4	18.33	0	0.00	18.25	0.4	504	0.09%
2022/11/25	0	0.00	3	17.65	17.40	-3	515	-0.58%
2022/11/22	4	17.45	0	0.00	17.40	4	518	0.77%
2022/11/18	0	0.00	1	17.25	17.25	-1	518	-0.19%
2022/11/16	0	0.00	1	17.45	17.30	-1	523	-0.19%
2022/11/15	1	17.35	0.9	17.35	17.35	0.1	522	0.02%
2022/11/14	3	16.80	0	0.00	17.10	3	524	0.57%
2022/11/08	0	0.00	24	16.35	16.40	-24	600	-4.00%
2022/11/07	5	16.50	1	16.65	16.55	4	602	0.66%
2022/11/02	0	0.00	10	15.70	15.75	-10	626	-1.60%
2022/10/27	36	15.69	1	15.55	15.55	35	784	4.46%
2022/10/26	0	15.20	0	0.00	15.10	0	760	0.00%
2022/10/24	1	15.65	0	0.00	15.40	1	759	0.13%
2022/10/13	3.7	15.45	0	0.00	14.75	3.7	753	0.49%
2022/10/12	0	16.40	0	0.00	15.75	0	746	0.00%
2022/09/23	0	17.45	0	0.00	17.10	0	782	0.00%
2022/09/14	1	17.75	0	0.00	18.10	1	821	0.12%
2022/09/12	1	18.10	0	0.00	18.05	1	844	0.12%
2022/09/07	0	0.00	1	17.10	17.15	-1	823	-0.12%
2022/09/01	1	18.40	0	0.00	18.35	1	827	0.12%
2022/08/25	0	0.00	7	18.60	18.65	-7	823	-0.85%
2022/08/24	7	18.44	0	0.00	18.40	7	829	0.84%
2022/08/08	4	19.83	3	19.85	19.45	1	729	0.14%
2022/08/02	0.1	18.55	0	0.00	18.35	0.1	602	0.02%
2022/07/22	0	0.00	1	19.50	19.40	-1	622	-0.16%
2022/07/21	1	19.50	0	0.00	19.50	1	642	0.16%
2022/07/13	0	0.00	1	18.45	18.45	-1	674	-0.15%
2022/07/07	0	0.00	1	17.70	18.45	-1	716	-0.14%
2022/07/05	1	18.55	2	18.35	18.55	-1	745	-0.13%
2022/07/04	2	17.83	1	17.60	17.65	1	747	0.13%
2022/06/27	0	0.00	6	20.66	20.65	-6	750	-0.80%
2022/06/24	1	20.40	3	20.15	20.15	-2	764	-0.26%
2022/06/23	1	19.65	0	0.00	19.65	1	762	0.13%
2022/06/22	0	0.00	1	20.15	19.60	-1	768	-0.13%
2022/06/21	1	20.40	10	20.30	20.40	-9	768	-1.17%
2022/06/20	0	0.00	10	19.68	19.35	-10	769	-1.30%
2022/06/14	0	0.00	2	21.05	21.10	-2	819	-0.24%
2022/06/01	1	22.75	0	0.00	22.75	1	986	0.10%
2022/04/27	0	0.00	1	21.15	21.10	-1	3,157	-0.03%
2022/04/26	0	0.00	5	22.03	21.90	-5	3,389	-0.15%
2022/04/25	0	0.00	10	22.32	22.15	-10	3,609	-0.28%
2022/04/21	6	23.33	3.5	23.47	23.60	2.5	4,148	0.06%
2022/04/19	6	23.15	2.2	23.05	22.95	3.8	4,983	0.08%
2022/04/15	1.5	23.15	0	0.00	22.85	1.5	5,316	0.03%
2022/04/13	0	0.00	3	23.80	24.00	-3	5,386	-0.06%
2022/03/25	1	26.30	0	0.00	26.30	1	6,526	0.02%
2022/03/21	0	0.00	6	26.75	26.60	-6	6,675	-0.09%
2022/03/18	0	0.00	1	26.50	26.85	-1	6,775	-0.01%
2022/03/17	1	26.20	10	26.05	26.15	-9	6,943	-0.13%
2022/03/15	0	0.00	1	25.10	25.05	-1	7,128	-0.01%
2022/03/10	0	0.00	1	25.45	25.35	-1	9,183	-0.01%
2022/03/09	1	24.85	1	24.80	24.85	0	9,413	0.00%
2022/03/08	3	24.18	1	24.30	24.10	2	9,496	0.02%
2022/03/07	3	25.40	1	25.30	25.10	2	9,547	0.02%
2022/03/04	2	26.20	0	0.00	26.30	2	9,613	0.02%
2022/03/03	7	26.60	0	0.00	26.60	7	9,697	0.07%
2022/03/01	1	26.50	0	0.00	26.60	1	9,921	0.01%
2022/02/24	1	26.25	0	0.00	26.40	1	10,479	0.01%
2022/02/23	1	27.40	0	0.00	27.45	1	10,726	0.01%
2022/02/22	2	26.83	3	27.00	26.65	-1	11,358	-0.01%
2022/02/18	1	27.25	0	0.00	27.35	1	11,849	0.01%
2022/02/17	1	28.00	0	0.00	27.75	1	11,849	0.01%
2022/02/16	4	28.35	1	28.25	28.05	3	11,889	0.03%
2022/02/15	0	0.00	2	28.70	28.05	-2	11,860	-0.02%
2022/02/14	1	28.95	24	28.63	28.75	-23	11,801	-0.19%
2022/02/11	10	29.55	17	29.63	29.15	-7	11,726	-0.06%
2022/02/10	4	29.40	3	29.13	29.05	1	11,467	0.01%
2022/02/09	32	28.33	1	28.90	29.30	31	11,339	0.27%
2022/01/26	6	26.10	5	25.90	25.90	1	11,229	0.01%
2022/01/25	2	26.88	0	0.00	26.15	2	11,375	0.02%
2022/01/24	0	0.00	3	27.17	27.15	-3	11,755	-0.03%
2022/01/21	12	28.12	5	28.16	28.15	7	11,747	0.06%
2022/01/20	7.1	29.72	13	29.98	29.80	-6	11,604	-0.05%
2022/01/19	6	29.63	3.2	29.65	29.50	2.8	11,469	0.02%
2022/01/18	5	29.55	3.1	29.52	29.00	1.9	11,614	0.02%
2022/01/17	11	29.40	8.1	29.55	29.80	2.9	11,613	0.02%
2022/01/14	11	28.95	9.7	28.94	29.30	1.3	11,349	0.01%
2022/01/13	4	28.93	2.1	29.01	28.80	1.9	11,118	0.02%
2022/01/12	8	29.08	11	29.06	29.40	-3	10,793	-0.03%
2022/01/11	2	28.35	8	28.32	28.00	-6	10,303	-0.06%
2022/01/10	15.1	27.54	16	27.63	27.55	-0.9	10,022	-0.01%
2022/01/07	3	26.82	24	27.34	26.70	-21	9,973	-0.21%
2022/01/05	3	27.95	3	27.83	27.80	0	9,891	0.00%
2022/01/04	0	0.00	5	28.14	28.05	-5	9,874	-0.05%
2022/01/03	3	28.47	21	28.25	28.30	-18	9,848	-0.18%
2021/12/30	1	28.40	0	0.00	28.35	1	9,832	0.01%
2021/12/29	5	28.70	16	28.48	28.60	-11	9,809	-0.11%
2021/12/28	9	28.65	4	28.94	28.60	5	9,793	0.05%
2021/12/27	18	29.14	1	29.25	29.05	17	9,747	0.17%
2021/12/24	32	29.63	45.3	29.42	29.70	-13.3	9,637	-0.14%
2021/12/23	38	29.27	20	29.54	29.00	18	9,274	0.19%
2021/12/22	0	0.00	2	28.28	28.00	-2	8,888	-0.02%
2021/12/21	3	28.00	0	0.00	28.15	3	8,859	0.03%
2021/12/20	3	27.80	0	0.00	27.65	3	8,833	0.03%
2021/12/17	2	28.48	1	27.85	27.85	1	8,817	0.01%
2021/12/16	3	28.33	12	28.55	28.35	-9	8,766	-0.10%
2021/12/15	5	27.96	2	28.05	27.90	3	8,714	0.03%
2021/12/14	16	27.92	0	0.00	27.85	16	8,675	0.18%
2021/12/13	6	28.80	23	28.89	28.95	-17	8,582	-0.20%
2021/12/10	11	27.86	7	27.90	27.85	4	8,394	0.05%
2021/12/09	7	28.38	11	28.21	28.10	-4	8,321	-0.05%
2021/12/08	6	28.94	12	28.66	28.50	-6	8,188	-0.07%
2021/12/07	61	30.95	36	31.05	28.80	25	7,864	0.32%
2021/12/06	11	29.92	18.6	31.12	31.90	-7.6	6,609	-0.11%
2021/12/03	11	29.30	3.3	29.06	29.00	7.7	6,148	0.13%
2021/12/02	1	28.60	5	27.65	27.65	-4	5,926	-0.07%
2021/12/01	0	0.00	14	28.33	28.65	-14	5,864	-0.24%
2021/11/30	0	0.00	3	27.82	27.80	-3	5,791	-0.05%
2021/11/29	2	26.93	2	26.93	27.00	0	5,730	0.00%
2021/11/26	7	27.51	1	27.40	26.55	6	5,759	0.10%
2021/11/25	0	0.00	4	28.51	28.50	-4	5,614	-0.07%
2021/11/24	5	28.30	4	28.70	28.95	1	5,525	0.02%
2021/11/23	36	29.60	57	29.91	28.20	-21	5,386	-0.39%
2021/11/22	12	28.73	5.5	28.47	28.10	6.5	4,921	0.13%
2021/11/19	88	28.55	63	28.55	28.90	25	4,740	0.53%
2021/11/18	1	27.75	7	27.88	27.50	-6	4,093	-0.15%
2021/11/17	12	27.65	33	27.72	27.55	-21	3,850	-0.55%
2021/11/16	7	26.51	8	26.54	26.95	-1	3,583	-0.03%
2021/11/15	13	27.02	0	0.00	27.10	13	3,562	0.36%
2021/11/12	0	0.00	1	26.10	26.20	-1	3,550	-0.03%
2021/11/11	2	25.90	2	26.18	25.80	0	3,616	0.00%
2021/11/10	1	26.20	0	0.00	26.15	1	3,775	0.03%
2021/11/09	0	0.00	2	25.90	25.85	-2	4,017	-0.05%
2021/11/08	1	25.30	1	25.60	25.80	0	4,031	0.00%
2021/11/03	0	0.00	4	25.99	25.90	-4	4,142	-0.10%
2021/11/02	17	26.80	1	28.30	26.45	16	4,150	0.39%
2021/11/01	15	28.14	29	28.49	28.65	-14	3,976	-0.35%
2021/10/29	0	0.00	1	26.30	26.20	-1	3,590	-0.03%
2021/10/27	4	26.38	13	26.43	26.40	-9	3,619	-0.25%
2021/10/26	11	26.31	5	25.81	25.60	6	3,550	0.17%
2021/10/25	1	25.00	1	25.30	25.40	0	3,268	0.00%
2021/10/20	0	0.00	1	22.75	22.90	-1	4,614	-0.02%
2021/10/15	0	21.90	0	0.00	21.95	0	5,311	0.00%
2021/10/05	0	0.00	1	21.10	21.35	-1	6,225	-0.02%
2021/09/29	1	22.55	0	0.00	22.65	1	6,305	0.02%
2021/09/27	1	23.70	1	23.60	23.65	0	6,420	0.00%
2021/09/15	0	0.00	1	23.70	23.55	-1	6,536	-0.02%
2021/09/14	1	23.60	0	0.00	23.60	1	6,554	0.02%
2021/09/10	0	0.00	2	24.03	24.05	-2	6,600	-0.03%
2021/09/09	2.2	23.95	0	0.00	23.95	2.2	6,640	0.03%
2021/09/08	0	0.00	1	24.05	23.40	-1	6,659	-0.02%
2021/09/07	1	24.30	2	24.40	24.30	-1	6,657	-0.02%
2021/09/06	7	24.54	7	24.69	24.15	0	6,661	0.00%
2021/09/01	1	25.25	1	25.30	25.55	0	6,695	0.00%
2021/08/31	0.1	24.35	0	0.00	24.40	0.1	6,575	0.00%
2021/08/30	20	24.60	23	24.24	24.20	-3	6,625	-0.05%
2021/08/27	1	24.10	3	24.02	23.85	-2	6,645	-0.03%
2021/08/26	0	0.00	6	24.11	23.95	-6	6,715	-0.09%
2021/08/25	9	24.43	2	24.10	24.10	7	6,763	0.10%
2021/08/23	1	23.20	2	23.20	23.65	-1	6,988	-0.01%
2021/08/20	0.2	22.90	1	23.05	22.55	-0.8	7,072	-0.01%
2021/08/19	1	22.90	30	22.83	22.90	-29	7,061	-0.41%
2021/08/18	0.2	23.40	0	0.00	24.30	0.2	7,053	0.00%
2021/08/17	1	24.50	2	24.83	23.65	-1	7,027	-0.01%
2021/08/16	3	24.78	5	24.50	25.00	-2	6,964	-0.03%
2021/08/13	1	25.75	0	0.00	24.20	1	6,819	0.01%
2021/08/11	11	24.34	0	0.00	24.10	11	6,638	0.17%
2021/08/10	1	25.25	5	25.50	25.25	-4	6,620	-0.06%
2021/08/09	0	0.00	35	26.60	26.20	-35	6,637	-0.53%
2021/08/06	4	26.86	0	0.00	26.75	4	6,667	0.06%
2021/08/05	1	27.45	0	0.00	27.65	1	6,726	0.01%
2021/08/04	0	0.00	1	28.00	27.60	-1	6,850	-0.01%
2021/08/03	42	27.77	6	27.35	27.60	36	6,884	0.52%
2021/08/02	2	26.65	0	0.00	26.85	2	6,823	0.03%
2021/07/30	2	26.43	2	26.90	26.00	0	6,951	0.00%
2021/07/29	4	26.85	2	26.75	26.75	2	6,891	0.03%
2021/07/28	12	26.53	0	0.00	26.75	12	6,839	0.18%
2021/07/27	26	29.01	18	29.52	28.00	8	6,789	0.12%
2021/07/26	83	29.59	89	28.81	30.70	-6	6,416	-0.09%
2021/07/23	26	28.41	9	27.81	28.45	17	5,689	0.30%
2021/07/22	3	25.50	2	25.90	25.90	1	5,299	0.02%
2021/07/21	3	24.55	0	0.00	24.55	3	5,350	0.06%
2021/07/20	1	25.75	0	0.00	25.40	1	5,471	0.02%
2021/07/19	2	26.58	0	0.00	26.55	2	5,504	0.04%
2021/07/16	6	27.63	22	27.83	27.25	-16	5,701	-0.28%
2021/07/15	0	0.00	10	27.30	27.10	-10	5,995	-0.17%
2021/07/14	10	27.36	1	27.20	27.40	9	5,970	0.15%
2021/07/13	11	27.20	0	0.00	26.30	11	5,905	0.19%
2021/07/12	22	27.40	2	27.20	28.00	20	5,795	0.35%
2021/07/08	2	26.60	2	26.45	26.40	0	5,862	0.00%
2021/07/07	3	26.17	0	0.00	26.10	3	6,010	0.05%
2021/07/06	1	26.45	0	0.00	26.35	1	6,198	0.02%
2021/07/02	0	0.00	44	25.60	25.75	-44	6,555	-0.67%
2021/06/29	4	25.50	1	25.25	25.05	3	7,346	0.04%
2021/06/28	0	0.00	3	25.65	25.90	-3	7,399	-0.04%
2021/06/25	2.2	25.45	2	25.60	25.30	0.2	7,480	0.00%
2021/06/23	0	0.00	1	25.40	25.35	-1	7,659	-0.01%
2021/06/22	2	25.05	0	0.00	24.80	2	7,831	0.03%
2021/06/21	1	25.20	0	0.00	24.95	1	8,074	0.01%
2021/06/18	4	26.08	0	0.00	25.20	4	8,645	0.05%
2021/06/17	1	26.15	0	0.00	26.10	1	9,127	0.01%
2021/06/15	3	26.35	0	0.00	26.30	3	9,621	0.03%
2021/06/03	2	27.03	2	27.35	27.30	0	12,070	0.00%
2021/06/02	0	0.00	159	26.81	26.35	-159	12,373	-1.29%	大賣/鉅額交易
2021/06/01	2	27.18	4	27.18	27.10	-2	12,561	-0.02%
2021/05/31	144	27.77	40	27.45	27.35	104	12,728	0.82%	大買/鉅額交易
2021/05/28	0	0.00	2	26.20	27.50	-2	12,895	-0.02%
2021/05/26	0	0.00	1	25.50	25.55	-1	13,702	-0.01%
2021/05/24	2	24.65	0	0.00	24.65	2	14,013	0.01%
2021/05/20	0	0.00	0	23.40	23.20	0	14,838	0.00%
2021/05/19	0	0.00	1	23.75	24.10	-1	15,256	-0.01%
2021/05/17	0	0.00	6	21.93	20.95	-6	15,389	-0.04%
2021/05/14	1	22.50	0	0.00	22.05	1	15,400	0.01%
2021/05/12	1	23.50	12	22.48	22.45	-11	15,348	-0.07%
2021/05/11	7	25.52	0	0.00	24.80	7	15,366	0.05%
2021/05/10	0	0.00	1	27.75	27.50	-1	15,325	-0.01%
2021/05/07	10	28.00	4	27.18	28.00	6	15,364	0.04%
2021/05/06	3	26.30	0	0.00	26.10	3	15,273	0.02%
2021/05/04	5	26.49	18	26.86	26.50	-13	15,303	-0.08%
2021/05/03	2	28.88	0	0.00	28.65	2	15,246	0.01%
2021/04/29	12	29.72	0	0.00	29.15	12	15,280	0.08%
2021/04/28	5	30.11	2	29.90	30.05	3	15,288	0.02%
2021/04/27	3	29.68	0	0.00	29.40	3	16,413	0.02%
2021/04/26	3	29.60	5	29.63	29.50	-2	16,989	-0.01%
2021/04/23	1	28.50	4	28.75	29.25	-3	16,878	-0.02%
2021/04/22	2	29.05	2	29.05	28.20	0	16,846	0.00%
2021/04/21	26	30.43	5	30.78	30.00	21	16,624	0.13%
2021/04/20	3	29.03	4	29.31	29.45	-1	16,226	-0.01%
2021/04/19	7	28.26	8	28.83	28.85	-1	16,178	-0.01%
2021/04/15	1	29.00	4	29.00	29.15	-3	16,057	-0.02%
2021/04/14	30	28.92	32	27.83	28.70	-2	15,948	-0.01%
2021/04/13	4	28.55	48	28.59	28.15	-44	15,915	-0.28%
2021/04/12	17	30.05	75	29.48	29.45	-58	15,873	-0.37%
2021/04/09	7	31.20	9	31.12	30.60	-2	16,140	-0.01%
2021/04/08	5	30.30	1	30.20	30.15	4	16,113	0.02%
2021/04/07	33	30.73	33	30.56	30.40	0	15,992	0.00%
2021/04/06	51	31.06	47	30.75	30.95	4	15,820	0.03%
2021/04/01	14	30.05	16	30.15	30.10	-2	15,484	-0.01%
2021/03/31	1	28.70	9	28.78	28.70	-8	15,144	-0.05%
2021/03/30	5	29.15	5	28.95	28.90	0	15,048	0.00%
2021/03/26	0	0.00	5	29.55	28.80	-5	14,863	-0.03%
2021/03/25	0	0.00	6.5	29.66	29.30	-6.5	14,778	-0.04%
2021/03/24	41	29.42	11.1	29.34	29.95	30	14,589	0.21%
2021/03/23	43.1	29.12	26	29.13	28.45	17.1	14,320	0.12%
2021/03/22	120	30.52	85	30.08	30.85	35	13,730	0.25%	大買/
2021/03/19	23	29.43	30	29.55	29.60	-7	13,232	-0.05%
2021/03/18	7	28.86	13	28.86	29.40	-6	12,959	-0.05%
2021/03/17	23	28.74	15	28.32	28.70	8	12,735	0.06%
2021/03/16	64.5	27.41	42	27.36	27.90	22.5	12,323	0.18%
2021/03/15	25	26.44	15	26.49	27.15	10	11,682	0.09%
2021/03/12	53	24.98	60	24.72	24.70	-7	11,004	-0.06%
2021/03/11	34	24.08	34	24.09	24.00	0	10,816	0.00%
2021/03/10	0	0.00	1	23.70	24.00	-1	10,699	-0.01%
2021/03/09	136	23.65	130	23.74	23.70	6	10,551	0.06%	大買/大賣/
2021/03/08	0	0.00	16.5	23.56	23.35	-16.5	10,361	-0.16%
2021/03/05	3	23.35	7	23.30	22.55	-4	10,006	-0.04%
2021/03/04	7	23.01	19	22.93	23.00	-12	9,784	-0.12%
2021/03/03	45	22.77	62	23.02	22.60	-17	9,624	-0.18%
2021/03/02	7	22.57	12	22.20	22.10	-5	9,136	-0.05%
2021/02/26	53	22.20	43	22.62	22.65	10	8,961	0.11%
2021/02/25	9	21.63	1	21.10	21.45	8	8,278	0.10%
2021/02/24	7.5	21.11	7	21.05	21.20	0.5	8,086	0.01%
2021/02/23	8	21.10	19	21.03	21.05	-11	7,939	-0.14%
2021/02/22	51	21.87	55	21.35	22.30	-4	7,570	-0.05%
2021/02/19	54	20.25	23	20.27	20.45	31	7,105	0.44%
2021/02/18	22	19.66	44	19.54	19.50	-22	6,690	-0.33%
2021/02/17	4	19.31	1	19.20	19.60	3	6,636	0.05%
2021/02/05	2	18.75	19	18.57	18.70	-17	6,497	-0.26%
2021/02/04	1	18.15	1	18.30	18.15	0	6,452	0.00%
2021/02/03	0	0.00	6	18.48	18.10	-6	6,507	-0.09%
2021/02/02	12	18.78	12	18.50	18.15	0	6,487	0.00%
2021/02/01	30	18.00	3	18.05	18.00	27	6,379	0.42%
2021/01/29	0	0.00	2	18.15	18.15	-2	6,354	-0.03%
2021/01/28	3	18.28	1	18.20	18.20	2	6,348	0.03%
2021/01/27	1	18.05	0	0.00	18.20	1	6,337	0.02%
2021/01/26	2	18.20	0	0.00	18.05	2	6,302	0.03%
2021/01/25	10	17.95	0	0.00	18.25	10	6,262	0.16%
2021/01/22	6	18.39	0	0.00	18.20	6	6,264	0.10%
2021/01/21	3	18.15	2	18.40	17.95	1	6,225	0.02%
2021/01/20	98	19.66	61	19.52	18.90	37	6,306	0.59%
2021/01/19	4	19.35	0.2	19.35	19.35	3.8	5,228	0.07%
2021/01/18	0	0.00	2	17.30	17.60	-2	4,729	-0.04%
2021/01/15	0	0.00	4	17.30	17.20	-4	4,712	-0.08%
2021/01/14	0	0.00	2	17.30	17.30	-2	4,693	-0.04%
2021/01/13	0	0.00	2	17.08	16.95	-2	4,797	-0.04%
2021/01/12	0	0.00	4	17.05	16.65	-4	4,831	-0.08%
2021/01/11	2	16.90	0	0.00	17.00	2	4,866	0.04%
2021/01/08	0	0.00	10	16.60	16.80	-10	4,930	-0.20%
2021/01/07	2	17.10	3	16.97	16.95	-1	5,192	-0.02%
2021/01/06	5	17.75	6	17.73	16.50	-1	5,356	-0.02%
2021/01/05	25	17.76	18	17.57	17.60	7	5,270	0.13%
2021/01/04	51	17.95	32	18.13	18.15	19	5,146	0.37%
2020/12/31	11	17.02	34	17.16	17.30	-23	4,671	-0.49%
2020/12/30	0	0.00	1	16.30	16.10	-1	4,310	-0.02%
2020/12/29	5	16.20	5	16.20	16.25	0	4,316	0.00%
2020/12/22	2	16.13	10	15.80	15.70	-8	4,362	-0.18%
2020/12/16	0	0.00	1	16.15	16.15	-1	4,498	-0.02%
2020/12/11	1	16.25	0	0.00	16.35	1	4,598	0.02%
2020/12/10	38	16.82	0	0.00	16.70	38	4,615	0.82%
2020/12/09	0	0.00	11	17.11	17.15	-11	4,836	-0.23%
2020/12/07	1	16.80	0	0.00	16.80	1	5,201	0.02%
2020/12/04	0	0.00	1	17.00	16.95	-1	5,250	-0.02%
2020/12/02	0	0.00	13	17.25	17.05	-13	5,238	-0.25%
2020/12/01	1	16.85	1	16.80	16.85	0	5,221	0.00%
2020/11/30	1	16.80	0	0.00	16.75	1	5,264	0.02%
2020/11/27	0	0.00	9	16.70	16.65	-9	5,438	-0.17%
2020/11/25	9	16.58	0	0.00	16.35	9	5,660	0.16%
2020/11/24	1	16.40	5	16.35	16.35	-4	5,775	-0.07%
2020/11/19	0	0.00	1	16.25	16.55	-1	6,455	-0.02%
2020/11/18	1	16.30	0	0.00	16.20	1	6,680	0.01%
2020/11/17	4	15.98	16	16.05	16.00	-12	6,742	-0.18%
2020/11/13	2	16.30	10	16.15	16.35	-8	6,788	-0.12%
2020/11/11	8	16.68	9	16.48	16.45	-1	6,843	-0.01%
2020/11/10	1	16.95	10	17.05	16.75	-9	7,185	-0.13%
2020/11/09	20	17.26	0	0.00	17.15	20	7,470	0.27%
2020/11/06	10	17.80	1	17.85	17.50	9	7,405	0.12%
2020/11/05	1	17.85	1	17.75	17.80	0	7,404	0.00%
2020/11/04	1	17.70	1	17.55	17.70	0	7,344	0.00%
2020/11/03	9	17.54	20	17.43	17.35	-11	7,287	-0.15%
2020/10/30	1	17.60	0	0.00	17.50	1	7,221	0.01%
2020/10/29	10.2	17.50	34	17.86	18.05	-23.8	7,131	-0.33%
2020/10/28	37	18.11	54	18.13	17.80	-17	7,030	-0.24%
2020/10/27	10	17.93	1	18.20	18.25	9	6,714	0.13%
2020/10/26	16	17.58	12	17.92	17.60	4	6,498	0.06%
2020/10/22	0	0.00	5	17.25	17.05	-5	6,231	-0.08%
2020/10/21	10	17.80	2	17.70	17.55	8	6,193	0.13%
2020/10/20	15	17.28	1	17.15	17.40	14	6,050	0.23%
2020/10/19	38	17.10	10	17.14	17.25	28	5,976	0.47%
2020/10/16	3	16.65	43	17.30	16.55	-40	5,899	-0.68%
2020/10/15	34	17.25	72	17.60	17.15	-38	5,816	-0.65%
2020/10/14	58	16.84	33	16.85	16.80	25	5,519	0.45%
2020/10/13	2	16.05	0	0.00	16.15	2	5,299	0.04%
2020/10/05	0	0.00	2	15.55	15.50	-2	5,240	-0.04%
2020/09/28	1	15.10	0	0.00	15.10	1	5,264	0.02%
2020/09/22	0	0.00	1	15.95	15.75	-1	5,176	-0.02%
2020/09/21	0	0.00	7	16.35	16.25	-7	5,128	-0.14%
2020/09/14	12	16.65	21	16.72	16.40	-9	4,909	-0.18%
2020/09/11	4	16.64	4	16.76	16.45	0	4,748	0.00%
2020/09/10	2	16.68	15	16.70	16.85	-13	4,541	-0.29%
2020/09/09	3	16.42	4	16.08	16.60	-1	4,330	-0.02%
2020/09/08	1	16.15	6	15.95	16.00	-5	4,249	-0.12%
2020/09/07	20	16.42	2	16.40	16.10	18	4,220	0.43%
2020/09/04	1	16.30	10	16.30	16.20	-9	4,171	-0.22%
2020/09/03	6	16.55	21	16.31	16.20	-15	4,110	-0.36%
2020/09/02	14	16.61	1	16.50	16.50	13	4,039	0.32%
2020/09/01	4	16.18	9	16.21	16.40	-5	3,831	-0.13%
2020/08/31	12	16.38	1	16.15	16.15	11	3,709	0.30%
2020/08/28	7	15.83	3	16.00	15.90	4	3,591	0.11%
2020/08/27	6	15.71	0	0.00	15.50	6	3,428	0.17%
2020/08/26	26	15.90	3	16.05	16.05	23	3,360	0.68%
2020/08/25	44	16.88	22	16.67	16.20	22	3,234	0.68%
2020/08/24	16	16.30	1	16.55	16.55	15	2,689	0.56%
2020/08/21	0	0.00	3	14.95	15.05	-3	2,435	-0.12%
2020/08/20	1	14.60	5	14.60	14.50	-4	2,338	-0.17%
2020/08/19	0	0.00	1	15.65	15.45	-1	2,265	-0.04%
2020/08/18	7	15.57	0	0.00	15.45	7	2,199	0.32%
2020/08/17	0	0.00	5	15.64	15.75	-5	2,171	-0.23%
2020/08/14	10	15.45	6	15.54	15.70	4	2,146	0.19%
2020/08/13	2	15.15	32	14.79	15.15	-30	1,865	-1.61%
2020/08/12	1	13.80	0	0.00	13.80	1	1,556	0.06%
2020/08/11	0	0.00	7	14.23	14.10	-7	1,553	-0.45%
2020/08/10	6	14.07	2	14.05	14.10	4	1,558	0.26%
2020/08/07	11	13.60	0	0.00	13.55	11	1,551	0.71%
2020/08/05	0	0.00	10	13.60	13.45	-10	1,697	-0.59%
2020/08/04	0	0.00	3	13.55	13.40	-3	1,944	-0.15%
2020/07/30	7	13.55	0	0.00	13.40	7	2,104	0.33%
2020/07/29	3	13.25	0	0.00	13.25	3	2,126	0.14%
2020/07/28	3	13.40	3	13.05	12.90	0	2,129	0.00%
2020/07/24	0	0.00	9	13.53	13.45	-9	2,227	-0.40%
2020/07/23	1	13.85	0	0.00	13.75	1	2,237	0.04%
2020/07/22	0	0.00	1	13.85	13.85	-1	2,245	-0.04%
2020/07/21	4	13.70	0	0.00	13.70	4	2,257	0.18%
2020/07/16	1	13.75	1	13.75	13.80	0	2,264	0.00%
2020/07/14	1	13.65	0	0.00	13.60	1	2,258	0.04%
2020/07/13	3	13.90	0.6	13.80	13.90	2.5	2,253	0.11%
2020/07/09	0	0.00	4	14.05	14.00	-4	2,241	-0.18%
2020/07/08	4	14.25	1	14.20	14.25	3	2,225	0.13%
2020/07/07	0	0.00	6	14.10	14.00	-6	2,180	-0.28%
2020/07/01	0	0.00	3	13.80	13.80	-3	2,154	-0.14%
2020/06/30	0	0.00	12	13.55	13.60	-12	2,147	-0.56%
2020/06/18	16	14.05	0	0.00	14.25	16	2,126	0.75%
2020/06/17	0	0.00	1	13.30	14.00	-1	2,023	-0.05%
2020/06/16	1	13.30	0	0.00	13.30	1	1,997	0.05%
2020/06/15	0.1	12.95	0	0.00	13.00	0.1	2,021	0.00%
2020/05/25	0	0.00	1	13.70	13.45	-1	2,037	-0.05%
2020/05/21	3	14.18	0	0.00	14.05	3	2,009	0.15%
2020/05/20	0	0.00	1	14.00	14.20	-1	1,914	-0.05%
2020/05/18	4	13.20	0	0.00	13.15	4	1,707	0.23%
2020/05/15	5	13.44	5	13.64	13.15	0	1,750	0.00%
2020/05/14	3	13.40	0	0.00	13.40	3	1,703	0.18%
2020/05/13	2	14.10	0	0.00	14.20	2	1,675	0.12%
2020/05/12	2	14.15	7	14.19	14.25	-5	1,638	-0.31%
2020/05/11	7	13.80	22	13.98	14.55	-15	1,502	-1.00%
2020/05/08	1	13.40	1	13.35	13.25	0	1,255	0.00%
2020/05/07	0	0.00	1	13.30	13.30	-1	1,191	-0.08%
2020/05/06	14	13.47	9	13.25	13.25	5	1,220	0.41%
2020/05/05	0	0.00	3	12.65	13.05	-3	1,145	-0.26%
2020/04/29	4	12.94	0	0.00	12.75	4	1,117	0.36%
2020/04/28	1	12.15	0	0.00	12.70	1	1,024	0.10%
2020/04/27	5	12.05	5	12.30	12.30	0	1,028	0.00%
2020/04/13	0	0.00	0.4	10.55	10.65	-0.4	1,010	-0.04%
2020/04/09	5	10.55	5	10.80	10.45	0	1,039	0.00%
2020/04/07	2	10.15	0	0.00	10.30	2	1,107	0.18%
2020/04/06	5	9.79	5	10.05	10.15	0	1,109	0.00%
2020/03/30	0	0.00	4	9.25	9.45	-4	1,158	-0.35%
2020/03/27	0	0.00	7	9.45	9.35	-7	1,159	-0.60%
2020/03/25	4	9.20	6	9.24	9.27	-2	1,159	-0.17%
2020/03/13	0	0.00	2	9.81	10.25	-2	1,228	-0.16%
2020/03/11	0	0.00	5	11.95	11.95	-5	1,175	-0.43%
2020/03/10	2	12.35	0	0.00	12.35	2	1,170	0.17%
2020/03/06	0	0.00	2	13.10	13.10	-2	1,144	-0.17%
2020/03/05	0	0.00	1	13.10	13.05	-1	1,144	-0.09%
2020/02/26	0	0.00	6	13.40	13.35	-6	1,127	-0.53%
2020/02/18	1	13.75	0	0.00	13.65	1	1,155	0.09%
2020/02/10	6	13.05	12	13.05	13.05	-6	1,122	-0.53%
2020/02/07	0	0.00	1	13.75	13.20	-1	1,129	-0.09%
2020/02/04	4	12.93	0	0.00	13.15	4	1,071	0.37%
2020/02/03	3	12.45	8	12.45	12.80	-5	1,069	-0.47%
2020/01/31	6	13.15	0	0.00	13.20	6	1,060	0.57%
2020/01/30	0	0.00	8	13.21	13.15	-8	1,067	-0.75%
2020/01/20	1	14.60	0	0.00	14.60	1	1,041	0.10%
2020/01/17	2	14.63	0	0.00	14.70	2	1,036	0.19%
2020/01/16	1	14.65	0	0.00	14.70	1	1,032	0.10%
2020/01/15	10	14.82	0	0.00	14.75	10	1,049	0.95%
2020/01/14	7	14.78	1	15.00	14.90	6	1,048	0.57%
2020/01/13	1	14.60	13	14.37	14.60	-12	1,011	-1.19%
2020/01/10	1	14.40	0	0.00	14.30	1	1,007	0.10%
2020/01/09	2	14.35	9	14.28	14.30	-7	1,003	-0.70%
2020/01/08	1	14.30	0	0.00	14.25	1	998	0.10%
2020/01/07	4	14.54	7	14.72	14.45	-3	1,001	-0.30%
2020/01/06	2	14.73	3	14.77	14.70	-1	998	-0.10%
2020/01/03	4	15.05	0	0.00	14.95	4	1,006	0.40%
2019/12/31	17	15.37	11	15.45	15.55	6	966	0.62%
2019/12/30	3	15.25	0	0.00	15.25	3	894	0.34%
2019/12/27	5	14.95	3	15.28	15.20	2	882	0.23%
2019/12/26	2	14.90	0	0.00	14.90	2	826	0.24%
2019/12/24	0	0.00	1	14.65	14.55	-1	820	-0.12%
2019/12/23	1	14.80	0	0.00	14.55	1	824	0.12%
2019/12/19	1	15.00	0	0.00	14.95	1	822	0.12%
2019/12/18	1	15.00	0	0.00	15.00	1	831	0.12%
2019/12/17	5	15.09	7	15.04	15.10	-2	826	-0.24%
2019/12/16	0	0.00	5	14.35	14.40	-5	748	-0.67%
2019/12/12	0	0.00	2	14.20	14.20	-2	743	-0.27%
2019/12/10	5	14.50	0	0.00	14.40	5	737	0.68%
2019/12/09	0	0.00	9	14.20	14.25	-9	688	-1.31%
2019/12/06	0	0.00	3	13.95	13.95	-3	674	-0.44%
2019/12/04	1	13.55	0	0.00	13.55	1	664	0.15%
2019/11/19	3	13.55	8	13.75	13.45	-5	787	-0.64%
2019/11/18	1	13.65	1	13.75	13.75	0	779	0.00%
2019/11/15	1	13.95	0	0.00	13.85	1	780	0.13%
2019/11/11	4	14.24	0	0.00	14.00	4	776	0.51%
2019/11/06	3	14.50	0	0.00	14.50	3	769	0.39%
2019/11/04	1	14.65	5	14.65	14.65	-4	770	-0.52%
2019/10/31	1	14.80	0	0.00	14.75	1	794	0.13%
2019/10/30	0	0.00	1	15.10	14.90	-1	800	-0.12%
2019/10/29	2	14.88	6	14.94	14.80	-4	794	-0.50%
2019/10/25	2	15.00	0	0.00	14.85	2	868	0.23%
2019/10/24	1	15.00	0	0.00	15.05	1	883	0.11%
2019/10/23	0	0.00	2	15.20	15.10	-2	887	-0.23%
2019/10/22	4	14.85	0	0.00	14.80	4	881	0.45%
2019/10/14	1	14.85	0	0.00	14.65	1	1,181	0.08%
2019/10/09	3.3	14.88	1	14.95	14.90	2.3	1,203	0.19%
2019/10/08	3	15.27	0	0.00	15.25	3	1,217	0.25%
2019/10/04	2	15.45	0	0.00	15.40	2	1,323	0.15%
2019/10/02	0	0.00	10	15.60	15.65	-10	1,375	-0.73%
2019/09/27	2	15.55	0	0.00	15.50	2	1,464	0.14%
2019/09/26	2	15.75	0	0.00	15.70	2	1,606	0.12%
2019/09/23	0	0.00	2	16.20	16.25	-2	1,624	-0.12%
2019/09/19	1	15.70	0	0.00	15.70	1	1,620	0.06%
2019/09/12	0	0.00	5	16.00	15.90	-5	1,677	-0.30%
2019/09/11	2	15.85	0	0.00	15.85	2	1,689	0.12%
2019/09/10	1	15.95	5	15.95	15.95	-4	1,697	-0.24%
2019/09/09	1	16.00	0	0.00	16.05	1	1,765	0.06%
2019/09/05	0	0.00	1	16.30	16.20	-1	1,786	-0.06%
2019/09/04	5	16.40	1	16.45	16.50	4	1,780	0.22%
2019/09/03	6	16.05	1	16.15	16.30	5	1,825	0.27%
2019/09/02	0	0.00	3	15.80	15.85	-3	1,790	-0.17%
2019/08/30	0	0.00	7	15.80	15.70	-7	1,790	-0.39%
2019/08/29	10	15.45	0	0.00	15.45	10	1,775	0.56%
2019/08/15	1	15.25	0	0.00	15.30	1	1,751	0.06%
2019/08/05	1	15.80	0	0.00	15.70	1	1,757	0.06%
2019/08/02	1	16.20	0	0.00	16.20	1	1,766	0.06%
2019/07/30	0	0.00	10	16.95	16.90	-10	1,784	-0.56%
2019/07/29	4	17.30	7	17.20	17.25	-3	1,792	-0.17%
2019/07/22	3	17.07	1	16.75	17.10	2	1,728	0.12%
2019/07/19	3	16.27	5	16.41	16.60	-2	1,630	-0.12%
2019/07/16	2	17.85	1	18.00	17.90	1	1,710	0.06%
2019/07/15	11	17.80	0	0.00	17.80	11	1,724	0.64%
2019/07/11	12	17.59	2	17.75	17.60	10	1,731	0.58%
2019/07/09	0	0.00	5	17.85	17.75	-5	1,701	-0.29%
2019/07/05	0	0.00	15	18.15	18.10	-15	1,700	-0.88%
2019/07/04	1	18.15	0	0.00	18.15	1	1,700	0.06%
2019/07/03	22	17.97	10	18.19	18.20	12	1,658	0.72%
2019/06/27	9	17.43	0	0.00	17.50	9	1,625	0.55%
2019/06/26	1	17.35	0	0.00	17.30	1	1,628	0.06%
2019/06/21	6	17.60	0	0.00	17.35	6	1,650	0.36%
2019/06/17	6	17.55	1	17.50	17.55	5	1,755	0.28%
2019/06/11	0	0.00	3	17.20	16.95	-3	2,003	-0.15%
2019/05/21	2	15.80	0	0.00	15.95	2	2,845	0.07%
2019/05/16	0	0.00	1	16.15	16.00	-1	2,997	-0.03%
2019/05/10	1	16.00	0	0.00	16.00	1	3,124	0.03%
2019/05/09	1	16.35	0	0.00	16.25	1	3,124	0.03%
2019/05/07	3	17.00	0	0.00	16.90	3	3,154	0.10%
2019/05/06	3	16.93	0	0.00	16.85	3	3,191	0.09%
2019/04/26	0	0.00	1	17.60	17.60	-1	3,409	-0.03%
2019/04/24	18	18.31	18	17.90	17.85	0	3,445	0.00%
2019/04/19	0	0.00	3	17.98	17.95	-3	3,288	-0.09%
2019/04/18	0	0.00	5	17.65	17.75	-5	3,250	-0.15%
2019/04/17	1	17.80	1	18.00	17.85	0	3,309	0.00%
2019/04/15	0	0.00	2	17.58	17.55	-2	3,406	-0.06%
2019/04/11	6	17.77	3	17.80	17.55	3	3,513	0.09%
2019/04/10	1	17.95	0	0.00	18.00	1	3,563	0.03%
2019/04/09	5	18.15	6	17.97	17.95	-1	3,585	-0.03%
2019/04/08	0	0.00	5	18.00	17.90	-5	3,650	-0.14%
2019/04/03	3	17.80	0	0.00	17.75	3	3,636	0.08%
2019/04/02	5	18.05	0	0.00	17.75	5	3,628	0.14%
2019/03/29	3	17.47	0	0.00	17.40	3	3,561	0.08%
2019/03/28	2	17.45	5	17.45	17.50	-3	3,570	-0.08%
2019/03/26	0	0.00	1	17.80	17.85	-1	3,662	-0.03%
2019/03/25	1	17.55	0	0.00	17.65	1	3,673	0.03%
2019/03/21	0	0.00	7	18.10	18.20	-7	3,651	-0.19%
2019/03/20	5	18.26	33	18.20	18.00	-28	3,639	-0.77%
2019/03/19	0	0.00	5	18.18	18.25	-5	3,582	-0.14%
2019/03/18	12	18.15	1	18.05	18.05	11	3,549	0.31%
2019/03/15	8	18.19	17	18.18	17.85	-9	3,520	-0.26%
2019/03/14	4	17.88	30	18.10	17.80	-26	3,358	-0.77%
2019/03/13	19	18.09	7	18.07	18.20	12	3,361	0.36%
2019/03/12	0	0.00	24	17.40	17.95	-24	3,183	-0.75%
2019/03/11	0	0.00	1	17.35	17.30	-1	3,195	-0.03%
2019/03/07	7	18.18	3	18.20	17.55	4	3,425	0.12%
2019/03/04	0	0.00	70	17.36	17.30	-70	3,336	-2.10%
2019/02/27	1	17.30	0	0.00	17.25	1	3,342	0.03%
2019/02/26	7	17.80	8	17.75	17.50	-1	3,338	-0.03%
2019/02/21	0	0.00	10	17.60	17.70	-10	3,425	-0.29%
2019/02/20	10	17.95	3	17.75	17.80	7	3,429	0.20%
2019/02/13	2	17.30	2	17.35	17.35	0	3,213	0.00%
2019/01/30	5	17.20	0	0.00	17.20	5	3,349	0.15%
2019/01/29	0	0.00	3	17.20	17.20	-3	3,357	-0.09%
2019/01/28	0	0.00	3	17.40	17.45	-3	3,359	-0.09%
2019/01/25	2	17.35	1	17.45	17.30	1	3,373	0.03%
2019/01/24	17	17.49	1	17.50	17.40	16	3,444	0.46%
2019/01/18	2	16.95	0	0.00	16.75	2	3,294	0.06%
2019/01/16	0	0.00	2	17.08	16.95	-2	3,295	-0.06%
2019/01/10	0	16.70	12	16.98	16.80	-12	3,339	-0.36%
2019/01/09	3	17.35	2	17.35	17.15	1	3,353	0.03%
2019/01/08	2	17.05	0	0.00	17.10	2	3,298	0.06%
2019/01/07	4	17.31	0	0.00	17.20	4	3,325	0.12%
2019/01/04	7	16.28	8	16.50	16.95	-1	3,220	-0.03%
2019/01/03	17	16.79	5	16.94	16.70	12	3,257	0.37%
2019/01/02	1	16.70	0	0.00	16.80	1	3,290	0.03%
2018/12/28	0	0.00	10	16.35	16.40	-10	3,241	-0.31%
2018/12/27	10	16.20	10	16.45	16.10	0	3,281	0.00%
2018/12/26	10	15.93	3	16.07	15.90	7	3,263	0.21%
2018/12/25	1	15.90	2	16.00	15.90	-1	3,350	-0.03%
2018/12/21	0	0.00	1	16.25	16.40	-1	3,457	-0.03%
2018/12/20	1	16.15	0	0.00	16.10	1	3,483	0.03%
2018/12/19	0	0.00	1	16.45	16.80	-1	3,578	-0.03%
2018/12/18	1	16.10	0	0.00	16.10	1	3,543	0.03%
2018/12/14	2	16.65	2	16.40	16.40	0	3,563	0.00%
2018/12/12	0	0.00	2	16.70	16.90	-2	3,705	-0.05%
2018/12/10	2	16.55	0	0.00	16.30	2	3,766	0.05%
2018/12/07	0	0.00	1	17.35	17.30	-1	3,749	-0.03%
2018/12/06	1	17.05	0	0.00	16.90	1	3,769	0.03%
2018/12/05	2	18.00	5	17.70	18.00	-3	3,751	-0.08%
2018/12/03	7	18.14	14	18.21	18.70	-7	3,866	-0.18%
2018/11/30	0	0.00	7	17.59	17.60	-7	3,869	-0.18%
2018/11/28	11	17.44	0	0.00	17.30	11	3,819	0.29%
2018/11/27	9	16.73	7	16.85	16.85	2	3,781	0.05%
2018/11/23	2	16.45	0	0.00	16.10	2	3,782	0.05%
2018/11/22	2	16.60	2	16.40	16.35	0	3,832	0.00%
2018/11/20	5	17.15	0	0.00	16.60	5	4,160	0.12%
2018/11/16	1	16.45	4	16.35	16.20	-3	4,114	-0.07%
2018/11/14	3	16.10	0	0.00	15.90	3	4,139	0.07%
2018/11/07	5	16.50	7	16.60	16.50	-2	4,880	-0.04%
2018/11/06	2	16.20	0	0.00	16.15	2	4,866	0.04%
2018/11/02	0	0.00	50	16.30	16.20	-50	4,993	-1.00%
2018/11/01	5	15.52	2	16.20	16.15	3	4,968	0.06%
2018/10/30	20	14.50	10	14.55	14.50	10	4,936	0.20%
2018/10/26	44	15.18	24	15.30	14.80	20	5,117	0.39%
2018/10/24	0	0.00	2	16.20	16.05	-2	5,138	-0.04%
2018/10/22	0	0.00	18	15.70	16.00	-18	5,360	-0.34%
2018/10/19	30	15.72	12	15.80	15.85	18	5,433	0.33%
2018/10/16	0	0.00	2	16.20	16.20	-2	5,904	-0.03%
2018/10/15	10	15.30	0	0.00	15.90	10	6,046	0.17%
2018/10/12	2	14.75	67	15.34	15.60	-65	6,199	-1.05%
2018/10/11	23	15.17	3	15.20	15.15	20	6,506	0.31%
2018/10/09	1	17.25	0	0.00	16.80	1	6,611	0.02%
2018/10/08	51	18.30	0	0.00	18.05	51	6,738	0.76%
2018/10/05	1	18.50	3	18.40	18.35	-2	7,063	-0.03%
2018/10/04	1	19.30	57	19.49	19.20	-56	7,243	-0.77%
2018/10/03	0	0.00	52	19.30	19.00	-52	7,476	-0.70%
2018/10/02	4	18.99	73	19.08	19.05	-69	7,865	-0.88%
2018/10/01	0	0.00	10	18.80	18.85	-10	9,174	-0.11%
2018/09/28	1	18.60	2	18.80	18.70	-1	10,613	-0.01%
2018/09/27	1	18.90	1	18.85	18.80	0	11,303	0.00%
2018/09/26	6	19.16	4	19.13	19.20	2	11,802	0.02%
2018/09/25	0	0.00	20	18.50	18.65	-20	12,840	-0.16%
2018/09/20	2	18.53	0	0.00	18.45	2	14,371	0.01%
2018/09/19	0	0.00	1	18.40	18.40	-1	14,762	-0.01%
2018/09/18	4	18.68	0	0.00	18.35	4	15,667	0.03%
2018/09/17	2	18.20	2	18.25	18.55	0	16,408	0.00%
2018/09/14	0	0.00	3	18.30	18.35	-3	18,057	-0.02%
2018/09/13	0	0.00	3	17.90	17.80	-3	19,098	-0.02%
2018/09/12	4	17.74	0	0.00	17.70	4	20,184	0.02%
2018/09/11	10	18.03	20	18.19	18.20	-10	21,270	-0.05%
2018/09/10	21	17.88	25	17.86	17.70	-4	21,821	-0.02%
2018/09/07	8	19.56	2	19.48	19.15	6	22,116	0.03%
2018/09/06	12	20.37	2	20.45	20.10	10	22,109	0.05%
2018/09/05	6	20.02	3	19.95	20.25	3	22,044	0.01%
2018/08/31	10	20.25	0	0.00	20.45	10	21,948	0.05%
2018/08/30	4	20.35	0	0.00	20.30	4	22,038	0.02%
2018/08/29	2	20.30	15.8	20.31	20.35	-13.8	22,042	-0.06%
2018/08/28	26	20.99	13	20.79	20.35	13	22,013	0.06%
2018/08/27	2	20.15	2	20.10	20.10	0	21,733	0.00%
2018/08/24	20	19.93	12	20.05	19.95	8	21,711	0.04%
2018/08/23	0	0.00	2	19.53	19.75	-2	21,680	-0.01%
2018/08/22	1	19.75	1	20.10	19.55	0	21,657	0.00%
2018/08/21	3	19.45	2	19.50	19.95	1	21,607	0.00%
2018/08/20	1	20.00	1	19.80	19.50	0	21,556	0.00%
2018/08/17	12	19.90	5	19.80	19.85	7	21,391	0.03%
2018/08/16	6	19.83	2	19.53	20.20	4	21,253	0.02%
2018/08/15	2	18.95	1	18.85	19.05	1	20,893	0.00%
2018/08/14	6	18.78	2	19.00	19.10	4	20,829	0.02%
2018/08/13	9	18.94	12	18.88	19.20	-3	20,757	-0.01%
2018/08/10	5	20.32	4	20.30	20.40	1	20,619	0.00%
2018/08/09	0	0.00	2	19.93	19.90	-2	20,512	-0.01%
2018/08/08	5	20.20	0	0.00	20.15	5	20,470	0.02%
2018/08/06	1	20.50	5	20.75	20.45	-4	20,400	-0.02%
2018/08/03	5	20.65	0	0.00	20.80	5	20,348	0.02%
2018/08/02	7	21.01	7	21.17	20.45	0	20,302	0.00%
2018/07/30	3	21.10	10	20.85	20.75	-7	20,092	-0.03%
2018/07/27	0	0.00	7	21.74	21.55	-7	19,998	-0.04%
2018/07/26	4	21.49	15	21.68	21.40	-11	19,855	-0.06%
2018/07/25	24	21.35	2	21.30	21.35	22	19,789	0.11%
2018/07/24	94	21.76	83	21.90	21.80	11	19,668	0.06%
2018/07/23	12	21.27	10	20.93	20.75	2	19,440	0.01%
2018/07/20	11	21.52	22	21.96	21.30	-11	19,278	-0.06%
2018/07/19	30	21.89	3	21.95	21.95	27	19,127	0.14%
2018/07/18	52	22.47	35	22.52	22.10	17	18,958	0.09%
2018/07/17	47	23.38	12	23.52	23.10	35	18,629	0.19%
2018/07/16	43	23.60	8	23.61	23.65	35	18,504	0.19%
2018/07/13	14	24.21	23	24.22	24.10	-9	18,332	-0.05%
2018/07/12	21	24.00	55	23.93	23.80	-34	18,000	-0.19%
2018/07/11	118	23.80	40.7	24.20	23.40	77.3	17,770	0.44%	大買/
2018/07/10	55	23.94	51	24.10	24.25	4	17,531	0.02%
2018/07/09	117	25.24	105	25.05	24.60	12	17,062	0.07%	大買/大賣/
2018/07/06	107	24.31	188	24.18	25.15	-81	15,743	-0.51%	大買/大賣/
2018/07/05	80	23.69	30	23.84	22.90	50	14,360	0.35%
2018/07/04	37	24.26	46	24.53	24.85	-9	13,724	-0.07%
2018/07/03	262	25.26	163	24.98	23.50	99	13,196	0.75%	大買/大賣/
2018/07/02	202	24.03	159	23.91	24.10	43	12,031	0.36%	大買/大賣/
2018/06/29	75	24.11	82	24.18	23.95	-7	11,439	-0.06%
2018/06/28	51	23.06	61	23.11	23.10	-10	10,555	-0.09%
2018/06/27	134	24.24	52	24.37	23.60	82	10,142	0.81%	大買/
2018/06/26	86	23.08	81	23.48	24.40	5	9,238	0.05%
2018/06/25	178	24.40	145	24.40	23.30	33	8,392	0.39%	大買/大賣/
2018/06/22	153	22.80	141	22.91	23.70	12	6,762	0.18%	大買/大賣/
2018/06/21	67.6	21.01	101.6	21.31	21.55	-33.9	5,689	-0.60%	大賣/
2018/06/20	248	19.89	132	20.35	19.85	116	4,615	2.51%	大買/大賣/鉅額交易
2018/06/19	26	19.50	42	19.49	19.55	-16	3,517	-0.45%
2018/06/15	41	17.73	80	17.97	17.80	-39	2,950	-1.32%
2018/06/14	20	17.20	13	17.10	17.25	7	2,570	0.27%
2018/06/13	49	16.97	12	17.03	16.95	37	2,529	1.46%
2018/06/12	2	16.75	20	16.60	16.65	-18	2,471	-0.73%
2018/06/08	0	0.00	5	16.55	16.75	-5	2,460	-0.20%
2018/06/07	15	17.10	10	16.70	16.70	5	2,465	0.20%
2018/06/05	3	16.30	0	0.00	16.05	3	2,395	0.13%
2018/06/04	15	16.25	15	16.25	16.20	0	2,465	0.00%
2018/05/31	3	15.90	33	15.97	15.85	-30	2,495	-1.20%
2018/05/25	0	0.00	2	15.60	15.50	-2	2,580	-0.08%
2018/05/22	7	15.61	1	15.60	15.55	6	2,728	0.22%
2018/05/17	10	15.65	0	0.00	15.50	10	2,805	0.36%
2018/05/16	0	0.00	3	15.75	15.65	-3	2,833	-0.11%
2018/05/15	3	15.65	0	0.00	15.60	3	2,855	0.11%
2018/05/11	0	0.00	3	15.75	15.75	-3	3,026	-0.10%
2018/05/09	2	15.85	0.9	15.70	15.80	1.1	3,276	0.03%
2018/05/08	3	15.90	13	16.05	16.00	-10	3,329	-0.30%
2018/05/07	10	15.80	1	15.65	15.80	9	3,356	0.27%
2018/05/03	4	15.54	0	0.00	15.40	4	3,396	0.12%
2018/04/25	0	0.00	1	16.15	16.25	-1	3,993	-0.03%
2018/04/17	0	0.00	2	16.95	16.90	-2	5,027	-0.04%
2018/04/12	2	17.10	0	0.00	17.10	2	5,257	0.04%
2018/04/11	5	17.30	5	16.95	16.95	0	5,411	0.00%
2018/04/10	5	16.90	2	16.95	17.05	3	5,757	0.05%
2018/04/09	0	16.15	0	0.00	16.25	0	5,748	0.00%
2018/03/31	2	16.85	0	0.00	16.60	2	5,827	0.03%
2018/03/29	0	16.55	0	0.00	16.60	0	5,856	0.00%
2018/03/28	1	16.40	0	0.00	16.40	1	6,033	0.02%
2018/03/27	5	16.80	9	16.74	16.75	-4	6,144	-0.07%
2018/03/26	2	16.50	0	0.00	16.65	2	6,178	0.03%
2018/03/23	1	15.80	5	15.78	16.35	-4	6,183	-0.06%
2018/03/22	3	16.38	1	16.60	16.05	2	6,176	0.03%
2018/03/21	5	16.75	3	16.50	16.45	2	6,195	0.03%
2018/03/20	5	16.40	5	16.55	16.60	0	6,221	0.00%
2018/03/19	1	16.50	0	0.00	16.35	1	6,301	0.02%
2018/03/16	1	17.00	9	16.93	16.80	-8	6,471	-0.12%
2018/03/14	4	17.20	10	17.20	17.20	-6	6,631	-0.09%
2018/03/13	12	17.33	0	0.00	17.10	12	6,697	0.18%
2018/03/12	5	17.25	0	0.00	17.25	5	6,738	0.07%
2018/03/09	1	17.35	0	0.00	17.25	1	6,796	0.01%
2018/03/07	26	17.54	25	17.43	17.10	1	6,998	0.01%
2018/03/05	10	17.05	0	0.00	17.00	10	7,234	0.14%
2018/03/02	6	17.58	5	17.35	17.35	1	7,323	0.01%
2018/02/27	3	17.15	8	17.10	17.00	-5	7,484	-0.07%
2018/02/26	2	17.20	0	0.00	17.20	2	8,101	0.02%
2018/02/23	0.2	17.30	1	17.50	17.40	-0.8	8,651	-0.01%
2018/02/09	3	16.55	41	16.30	16.55	-38	9,277	-0.41%
2018/02/08	5	16.75	3	16.70	16.80	2	9,250	0.02%
2018/02/06	1	16.30	0	0.00	16.30	1	9,358	0.01%
2018/02/05	1	17.45	6	16.78	17.40	-5	9,313	-0.05%
2018/02/01	5	17.65	18.7	17.49	17.35	-13.7	9,327	-0.15%
2018/01/31	1	17.05	1	17.05	17.00	0	9,159	0.00%
2018/01/30	8	16.97	0	0.00	16.80	8	9,216	0.09%
2018/01/26	2	16.70	1	16.80	16.65	1	9,535	0.01%
2018/01/25	3	17.08	0	0.00	16.85	3	9,516	0.03%
2018/01/24	1	17.00	0	0.00	17.10	1	9,606	0.01%
2018/01/23	65	17.58	20	17.73	17.30	45	9,541	0.47%
2018/01/22	2	17.60	1	17.70	17.45	1	9,254	0.01%
2018/01/19	1	17.80	0	0.00	17.55	1	9,173	0.01%
2018/01/18	0	0.00	9	17.20	17.20	-9	9,038	-0.10%
2018/01/17	10	18.00	5	17.75	17.50	5	8,955	0.06%
2018/01/16	8	17.60	8	17.45	17.65	0	8,825	0.00%
2018/01/15	2	17.65	7	17.54	17.55	-5	8,732	-0.06%
2018/01/12	19	17.65	17	17.76	17.55	2	8,557	0.02%
2018/01/11	1	17.05	0	0.00	17.20	1	8,020	0.01%
2018/01/10	2	16.75	14	16.63	16.65	-12	7,863	-0.15%
2018/01/09	1	16.15	4	16.30	16.20	-3	7,716	-0.04%
2018/01/08	6	16.34	8	16.43	16.05	-2	7,768	-0.03%
2018/01/05	26	17.18	10	17.70	17.00	16	7,670	0.21%
2018/01/04	34	17.19	18	17.31	17.50	16	7,482	0.21%
2018/01/03	5	16.25	51	16.19	16.10	-46	7,080	-0.65%
2018/01/02	3	16.10	0	0.00	15.95	3	7,027	0.04%