鼎元 (2426)-凱基-中壢券商分點個股進出

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(已收盤)

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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/11/22	0	0.00	2.4	20.70	20.60	-2.4	7,455	-0.03%
2024/11/21	0	0.00	1	20.55	20.40	-1	7,443	-0.01%
2024/11/20	0.3	20.10	1	20.45	20.20	-0.7	7,432	-0.01%
2024/11/15	3	20.42	1.4	20.43	20.15	1.6	7,372	0.02%
2024/11/14	1	20.25	12	20.37	20.10	-11	7,356	-0.15%
2024/11/13	3	20.65	1	20.80	20.40	2	7,342	0.03%
2024/11/12	2	20.30	0.1	20.55	20.55	1.9	7,325	0.03%
2024/11/11	11.5	21.30	4	21.35	20.75	7.5	7,289	0.10%
2024/11/08	2	21.93	10.7	22.08	21.75	-8.7	7,242	-0.12%
2024/11/07	2	22.90	0	0.00	22.70	2	7,199	0.03%
2024/11/06	0	0.00	2	23.00	22.85	-2	7,174	-0.03%
2024/11/05	2	23.15	1	23.25	22.95	1	7,150	0.01%
2024/11/04	13	23.24	1	22.95	23.45	12	7,125	0.17%
2024/11/01	1	21.70	10.4	22.26	22.30	-9.4	7,071	-0.13%
2024/10/30	1.3	22.62	1.9	22.00	21.90	-0.6	7,047	-0.01%
2024/10/29	3	22.77	2	22.60	22.55	1	7,005	0.01%
2024/10/28	4.1	23.17	0	0.00	23.00	4.1	6,967	0.06%
2024/10/25	2	24.15	1	24.30	24.20	1	6,880	0.01%
2024/10/24	12	24.50	5	24.80	24.20	7	6,856	0.10%
2024/10/23	0	0.00	8	25.80	25.05	-8	6,787	-0.12%
2024/10/22	3	25.32	9	25.23	25.55	-6	6,712	-0.09%
2024/10/21	7	24.89	1	24.95	25.15	6	6,634	0.09%
2024/10/18	6	24.88	1	25.35	24.80	5	6,591	0.08%
2024/10/17	13.1	25.49	30	25.68	25.20	-16.9	6,514	-0.26%
2024/10/16	12	25.58	68.1	25.81	26.30	-56.1	6,311	-0.89%
2024/10/15	39	24.25	27	24.90	24.15	12	5,973	0.20%
2024/10/14	33.1	25.69	33	25.81	25.60	0.1	5,746	0.00%
2024/10/11	73	26.03	35.3	26.08	25.70	37.7	5,176	0.73%
2024/10/09	25	24.87	5	25.06	24.20	20	4,499	0.44%
2024/10/08	48	24.91	16	24.79	24.85	32	4,316	0.74%
2024/10/07	15	23.92	1	24.05	24.20	14	3,984	0.35%
2024/10/04	1	23.00	0	0.00	22.90	1	3,832	0.03%
2024/10/01	0	0.00	2	22.40	22.25	-2	3,774	-0.05%
2024/09/30	1	23.05	1.1	22.86	22.85	-0.1	3,725	0.00%
2024/09/27	1	23.60	2	23.40	23.55	-1	3,708	-0.03%
2024/09/26	24	23.44	8	23.27	22.75	16	3,645	0.44%
2024/09/25	2	24.05	32	24.10	24.00	-30	3,565	-0.84%
2024/09/24	11	23.24	3	23.45	23.25	8	3,437	0.23%
2024/09/23	11	23.30	10.2	23.10	23.00	0.9	3,358	0.03%
2024/09/20	19	24.54	2	23.95	23.70	17	3,283	0.52%
2024/09/19	24	24.15	11	24.23	24.45	13	3,197	0.41%
2024/09/18	16	24.54	10	24.79	24.20	6	3,071	0.20%
2024/09/16	12	23.77	28	23.29	24.00	-16	2,713	-0.59%
2024/09/13	1	21.50	13	21.85	22.25	-12	2,508	-0.48%
2024/09/11	0	0.00	40	21.50	20.90	-40	2,410	-1.66%
2024/09/10	6.1	21.63	1	21.50	21.15	5.1	2,396	0.21%
2024/09/09	21	22.94	1	22.60	23.00	20	2,257	0.89%
2024/09/06	1	21.95	1.1	21.63	22.40	-0.1	2,239	0.00%
2024/09/05	1.3	21.13	1	21.65	21.30	0.3	2,137	0.01%
2024/09/04	2	20.95	52	21.16	20.80	-50	2,095	-2.39%
2024/09/03	1	22.00	9	22.09	22.20	-8	2,023	-0.40%
2024/09/02	3	23.30	1	22.30	22.45	2	1,972	0.10%
2024/08/30	6.8	23.07	14.5	22.67	22.65	-7.7	1,824	-0.42%
2024/08/29	104.2	21.71	14	22.80	22.40	90.2	1,559	5.78%	大買/
2024/08/28	2	20.95	15	20.83	21.10	-13	1,088	-1.19%
2024/08/27	0	0.00	1	19.20	19.20	-1	949	-0.11%
2024/08/23	5	19.05	0	0.00	19.05	5	974	0.51%
2024/08/22	5	19.10	0	0.00	19.10	5	1,000	0.50%
2024/08/21	1	18.95	0	0.00	19.00	1	1,007	0.10%
2024/08/20	1	19.25	1	19.10	19.10	0	1,006	0.00%
2024/08/19	1	19.25	0	0.00	19.35	1	1,003	0.10%
2024/08/14	0	0.00	20	18.85	18.85	-20	1,016	-1.97%
2024/08/12	0	0.00	2	18.40	18.30	-2	1,018	-0.20%
2024/08/07	1	16.65	1	17.20	17.55	0	1,009	0.00%
2024/08/06	1	16.65	0	0.00	16.70	1	1,008	0.10%
2024/08/05	17	16.99	0	0.00	16.90	17	992	1.71%
2024/08/02	1	18.85	0	0.00	18.55	1	966	0.10%
2024/07/29	17	18.61	0	0.00	18.45	17	944	1.80%
2024/07/23	0	0.00	3	20.18	19.55	-3	920	-0.33%
2024/07/22	0	0.00	1	19.55	19.55	-1	887	-0.11%
2024/07/19	1	19.55	0	0.00	19.30	1	867	0.12%
2024/07/18	0	0.00	3	19.92	19.75	-3	856	-0.35%
2024/07/17	0	0.00	10	19.60	19.70	-10	832	-1.20%
2024/07/16	0.1	19.10	0	0.00	19.10	0.1	818	0.01%
2024/07/15	1	19.25	0	0.00	19.05	1	825	0.12%
2024/07/11	3	19.58	0	0.00	19.50	3	813	0.37%
2024/07/10	17	19.90	3	19.90	19.70	14	817	1.71%
2024/07/09	1	19.80	7	19.80	19.40	-6	807	-0.74%
2024/07/08	8	20.08	1	20.15	19.70	7	797	0.88%
2024/07/05	23	19.85	21	19.80	19.90	2	785	0.25%
2024/07/04	15	19.60	8	19.55	19.60	7	767	0.91%
2024/07/03	6	19.65	6	19.58	19.55	0	765	0.00%
2024/07/01	12	19.35	0	0.00	19.25	12	752	1.59%
2024/06/28	1	19.65	1	19.80	19.50	0	748	0.00%
2024/06/25	1	19.05	0	0.00	19.20	1	727	0.14%
2024/06/24	2	19.20	0	0.00	19.10	2	721	0.28%
2024/06/21	11	19.40	0	0.00	19.40	11	716	1.53%
2024/06/20	1	19.90	0	0.00	19.60	1	704	0.14%
2024/06/19	10	19.00	1	19.00	18.95	9	646	1.39%
2024/06/18	1	19.05	1	19.15	19.20	0	643	0.00%
2024/06/17	21	19.79	2	19.63	19.40	19	637	2.98%
2024/06/14	2	18.88	4	18.95	19.05	-2	598	-0.33%
2024/06/13	6	18.92	3	18.92	19.10	3	580	0.52%
2024/06/05	0	0.00	24	18.16	18.15	-24	529	-4.54%
2024/06/03	1	18.60	32	18.58	18.55	-31	542	-5.71%
2024/05/31	5	18.81	0	0.00	18.55	5	548	0.91%
2024/05/30	21	18.75	1	19.10	18.75	20	551	3.63%
2024/05/29	20	18.60	0	0.00	18.50	20	542	3.69%
2024/05/28	1	18.70	1	18.85	18.70	0	545	0.00%
2024/05/27	1	18.15	1	18.25	18.25	0	525	0.00%
2024/05/22	1	18.10	2	18.13	18.10	-1	545	-0.18%
2024/05/21	0	0.00	1	18.10	18.10	-1	562	-0.18%
2024/05/20	3	18.30	3	18.62	18.15	0	572	0.00%
2024/05/17	1	17.80	0.1	17.80	17.80	0.9	558	0.17%
2024/05/16	1	17.45	0	0.00	17.60	1	595	0.17%
2024/05/15	1	17.35	1	17.55	17.35	0	618	0.00%
2024/05/13	0	17.45	0	0.00	17.25	0	628	0.00%
2024/05/09	0	17.40	0	0.00	17.50	0	624	0.00%
2024/05/07	0	17.45	1	17.65	17.50	-1	631	-0.16%
2024/05/06	1	17.50	0	0.00	17.50	1	634	0.16%
2024/05/03	0	17.40	0	0.00	17.50	0	643	0.00%
2024/04/25	0	0.00	3	17.30	17.35	-3	672	-0.45%
2024/04/24	1	17.30	1	17.40	17.35	0	670	0.00%
2024/04/17	0	0.00	2	17.35	17.40	-2	790	-0.25%
2024/04/16	0	0.00	1	17.25	17.15	-1	799	-0.13%
2024/04/15	2	17.80	0	0.00	17.75	2	787	0.25%
2024/04/11	0	0.00	5	18.10	18.05	-5	777	-0.64%
2024/04/10	0	0.00	0	18.25	18.25	0	781	0.00%
2024/04/09	1	18.10	0	0.00	18.10	1	778	0.13%
2024/04/08	0	0.00	10	17.90	17.85	-10	773	-1.29%
2024/04/03	0	18.00	0	0.00	17.95	0	771	0.00%
2024/03/29	0	0.00	10	18.00	18.00	-10	770	-1.30%
2024/03/27	0	18.30	0	0.00	18.15	0	771	0.00%
2024/03/21	1	17.85	0	0.00	17.80	1	765	0.13%
2024/03/20	0	17.80	0	0.00	17.80	0	767	0.00%
2024/03/11	0	18.40	0	0.00	18.40	0	756	0.00%
2024/03/08	30	18.64	0	0.00	18.40	30	750	4.00%
2024/03/05	1	19.00	0	0.00	19.00	1	726	0.14%
2024/03/04	1	19.25	0	0.00	19.10	1	718	0.14%
2024/02/29	0	19.55	0	0.00	19.70	0	698	0.00%
2024/02/27	1	20.05	0	0.00	19.55	1	699	0.14%
2024/02/26	1	19.70	1	20.00	19.75	0	706	0.00%
2024/02/22	0	20.15	1	19.95	20.00	-1	696	-0.14%
2024/02/20	1	20.00	0.7	19.75	19.85	0.3	672	0.05%
2024/02/19	0	0.00	1	20.50	20.15	-1	659	-0.15%
2024/02/16	0	0.00	1	19.40	19.45	-1	623	-0.16%
2024/02/15	0	19.25	0	0.00	19.15	0	597	0.00%
2024/02/05	0	0.00	0.1	18.65	18.60	-0.1	585	-0.02%
2024/01/31	0	0.00	16.6	18.59	18.60	-16.6	592	-2.80%
2024/01/25	1	19.05	13	19.16	19.15	-12	586	-2.05%
2024/01/24	1	18.90	0	0.00	18.90	1	577	0.17%
2024/01/22	0	0.00	1	18.65	18.75	-1	573	-0.17%
2024/01/19	2	18.45	1	18.45	18.45	1	574	0.17%
2024/01/16	2	19.10	0	0.00	18.90	2	596	0.34%
2024/01/12	10	19.01	2	19.00	18.75	8	576	1.39%
2024/01/11	2	19.25	4	19.16	19.00	-2	553	-0.36%
2024/01/10	3	18.65	0	0.00	18.50	3	486	0.62%
2024/01/09	17	18.32	0	0.00	18.30	17	479	3.54%
2024/01/08	11	18.30	0	0.00	18.35	11	502	2.19%
2023/12/22	1	18.75	0	0.00	18.55	1	613	0.16%
2023/12/15	0	0.00	20	19.30	19.30	-20	661	-3.03%
2023/12/11	0	0.00	0	18.90	18.90	0	696	-0.01%
2023/12/05	0	0.00	0.2	19.00	18.95	-0.2	697	-0.03%
2023/12/04	0	0.00	0.1	19.10	19.10	-0.1	700	-0.01%
2023/11/30	0.5	18.90	1	19.05	19.00	-0.5	696	-0.07%
2023/11/28	0	0.00	1	18.95	18.95	-1	697	-0.14%
2023/11/24	1	19.25	1	18.95	19.00	0	697	0.00%
2023/11/22	0	0.00	1	18.85	18.80	-1	674	-0.15%
2023/11/21	1	18.65	0	0.00	18.70	1	669	0.15%
2023/11/17	0	0.00	0.4	18.40	18.45	-0.4	663	-0.06%
2023/11/15	0	0.00	2	18.38	18.35	-2	660	-0.30%
2023/11/14	0	0.00	1	18.15	18.15	-1	656	-0.15%
2023/11/09	1	17.90	0	0.00	18.00	1	662	0.15%
2023/11/08	2	18.33	0	0.00	18.20	2	671	0.30%
2023/11/07	0	0.00	1	18.35	18.30	-1	677	-0.15%
2023/11/06	0	18.10	1	18.15	18.15	-1	692	-0.14%
2023/11/03	2	18.18	0	0.00	18.05	2	696	0.29%
2023/11/02	0	0.00	2	18.10	18.15	-2	711	-0.28%
2023/11/01	0	0.00	1	18.20	18.00	-1	715	-0.14%
2023/10/31	1	18.00	0	0.00	18.00	1	737	0.14%
2023/10/30	0	0.00	1	18.70	18.50	-1	770	-0.13%
2023/10/27	0	0.00	1	18.50	18.50	-1	881	-0.11%
2023/10/25	5	18.94	2	19.15	18.95	3	1,140	0.26%
2023/10/24	0.1	19.05	1	18.95	18.95	-0.9	1,133	-0.08%
2023/10/23	0	0.00	1	18.45	18.35	-1	1,109	-0.09%
2023/10/18	0	0.00	1	18.00	18.00	-1	1,120	-0.09%
2023/10/17	1	18.40	0	0.00	18.20	1	1,132	0.09%
2023/10/16	2	18.48	2	18.50	18.45	0	1,145	0.00%
2023/10/13	23.4	18.67	5	19.07	18.80	18.4	1,128	1.63%
2023/10/12	0	0.00	1	17.60	17.65	-1	1,031	-0.10%
2023/10/03	0	0.00	0	18.10	17.85	0	1,079	0.00%
2023/09/28	0	17.75	0	0.00	17.85	0	1,106	0.00%
2023/09/22	0	0.00	12	18.31	18.45	-12	1,117	-1.07%
2023/09/21	10	18.30	0	0.00	17.85	10	1,096	0.91%
2023/09/19	1	18.10	0	0.00	18.00	1	1,069	0.09%
2023/09/18	0	0.00	2	18.05	18.10	-2	1,074	-0.19%
2023/09/15	2	18.23	2	18.30	18.20	0	1,080	0.00%
2023/09/14	5	18.66	0	0.00	18.25	5	1,079	0.46%
2023/09/11	1	17.75	0	0.00	17.65	1	1,023	0.10%
2023/08/11	0	0.00	1	18.20	18.15	-1	1,067	-0.09%
2023/08/10	5	18.30	0	0.00	18.25	5	1,061	0.47%
2023/08/08	2	18.98	0	0.00	18.80	2	1,040	0.19%
2023/08/04	0	0.00	1	19.25	19.25	-1	1,021	-0.10%
2023/08/02	1	19.70	2	19.90	19.70	-1	998	-0.10%
2023/08/01	6	20.47	8	20.55	20.10	-2	965	-0.21%
2023/07/31	19	21.06	14	21.23	21.60	5	862	0.58%
2023/07/28	0	0.00	1	19.40	19.65	-1	642	-0.16%
2023/07/25	1	18.60	18	18.65	18.60	-17	603	-2.81%
2023/07/24	1	18.80	0	0.00	18.65	1	599	0.17%
2023/07/20	0	0.00	2	19.45	19.45	-2	604	-0.33%
2023/07/19	18	19.00	0	0.00	19.05	18	597	3.01%
2023/07/17	1	18.40	7.1	19.18	19.15	-6.1	605	-1.00%
2023/07/13	0	0.00	1	18.60	18.45	-1	601	-0.17%
2023/07/12	2	18.70	0	0.00	18.55	2	608	0.33%
2023/07/11	1	19.05	1	18.90	18.90	0	620	0.00%
2023/07/10	1	19.10	1	19.35	19.20	0	622	0.00%
2023/07/06	0.1	19.00	1	18.95	18.95	-0.9	624	-0.15%
2023/07/05	2	18.75	2	18.78	18.75	0	642	0.00%
2023/06/29	0	18.20	3	18.35	18.35	-3	701	-0.43%
2023/06/28	4	18.45	0	0.00	18.35	4	776	0.52%
2023/06/26	0	0.00	11	18.70	18.65	-11	780	-1.41%
2023/06/21	0	0.00	1	19.05	18.80	-1	789	-0.13%
2023/06/20	0	0.00	1	18.70	18.70	-1	781	-0.13%
2023/06/19	0	0.00	20	18.50	18.50	-20	779	-2.56%
2023/06/16	1	18.45	0	0.00	18.45	1	781	0.13%
2023/06/14	11	18.60	0	0.00	18.45	11	780	1.41%
2023/06/13	0	18.40	0	0.00	18.50	0	778	0.00%
2023/06/09	0	18.80	0	0.00	18.70	0	776	0.00%
2023/06/07	1	18.95	0	0.00	19.00	1	781	0.13%
2023/06/05	0	0.00	1	18.95	19.00	-1	783	-0.13%
2023/06/02	1	18.80	0.8	18.75	18.85	0.2	783	0.02%
2023/06/01	0	0.00	5	18.80	18.80	-5	792	-0.63%
2023/05/31	1	18.75	3	18.63	18.70	-2	790	-0.25%
2023/05/30	2	18.80	1	18.80	18.85	1	785	0.13%
2023/05/24	0	0.00	5	18.30	18.40	-5	774	-0.65%
2023/05/19	0	0.00	0.6	17.85	17.95	-0.6	795	-0.08%
2023/05/18	0	0.00	2	18.10	18.10	-2	795	-0.25%
2023/05/17	2	18.10	0	18.10	18.10	2	793	0.25%
2023/05/16	0	17.80	0	0.00	17.80	0	788	0.00%
2023/05/11	1	18.10	0	0.00	17.95	1	782	0.13%
2023/05/08	1	18.25	0	0.00	18.25	1	780	0.13%
2023/05/05	2	18.40	0	0.00	18.40	2	777	0.26%
2023/05/04	0	0.00	1	18.40	18.40	-1	776	-0.13%
2023/05/02	1	18.10	0	0.00	18.10	1	770	0.13%
2023/04/26	0	0.00	1	17.90	18.05	-1	763	-0.13%
2023/04/19	0	0.00	1	19.55	19.50	-1	720	-0.14%
2023/04/18	3	19.60	0	0.00	19.30	3	707	0.42%
2023/04/17	1	19.25	1	19.35	19.35	0	684	0.00%
2023/04/14	0	0.00	4	19.13	19.15	-4	669	-0.60%
2023/04/12	3	19.30	1	19.35	19.35	2	638	0.31%
2023/04/11	1	19.30	0	0.00	19.20	1	621	0.16%
2023/04/10	2	19.25	9	19.25	19.20	-7	606	-1.15%
2023/04/07	0	0.00	1	18.60	18.45	-1	566	-0.18%
2023/03/30	8.2	19.01	1	19.20	18.95	7.2	536	1.33%
2023/03/29	2	19.18	2	19.55	19.15	0	478	0.00%
2023/03/27	0	18.60	3	18.65	18.55	-3	399	-0.75%
2023/03/24	5	18.54	0	0.00	18.45	5	391	1.28%
2023/03/22	0	0.00	1	18.25	18.25	-1	377	-0.26%
2023/03/21	1	18.10	1	18.20	18.10	0	372	0.00%
2023/03/20	1	18.05	0	0.00	18.00	1	366	0.27%
2023/03/15	0	0.00	1	17.80	17.80	-1	361	-0.28%
2023/03/14	1	17.75	0	0.00	17.65	1	361	0.28%
2023/03/13	0	17.90	0	0.00	17.75	0	361	0.00%
2023/03/08	1	18.55	1	18.65	18.65	0	355	0.00%
2023/03/07	2	18.53	4	18.54	18.50	-2	347	-0.58%
2023/03/06	7	18.58	4	18.54	18.50	3	341	0.88%
2023/03/03	0	18.10	1	18.05	18.15	-1	328	-0.30%
2023/03/02	4	17.80	0	0.00	17.90	4	324	1.23%
2023/02/23	6	17.84	3	18.13	17.70	3	319	0.94%
2023/02/22	1	17.90	0	0.00	17.85	1	311	0.32%
2023/02/21	6	18.15	7	18.19	18.00	-1	310	-0.32%
2023/02/16	0	17.70	0	0.00	17.55	0	304	0.00%
2023/02/09	7	17.70	1	17.65	17.65	6	332	1.81%
2023/02/08	2	17.70	3	17.65	17.65	-1	334	-0.30%
2023/02/07	2	17.60	0	0.00	17.70	2	338	0.59%
2023/02/03	1	17.80	0	0.00	17.80	1	336	0.30%
2023/02/02	6	17.93	0	0.00	17.95	6	334	1.79%
2023/01/11	1	17.30	1	17.45	17.40	0	383	0.00%
2023/01/10	0	0.00	3	17.33	17.30	-3	382	-0.78%
2023/01/05	1	17.00	0	0.00	16.95	1	384	0.26%
2022/12/16	6	17.57	0	0.00	17.50	6	458	1.31%
2022/12/02	5	18.30	0	0.00	18.25	5	504	0.99%
2022/11/30	0	0.00	1	18.15	18.05	-1	508	-0.20%
2022/11/29	1	17.65	0	0.00	17.65	1	510	0.20%
2022/11/16	0	0.00	1	17.55	17.30	-1	523	-0.19%
2022/11/15	1	17.35	0	0.00	17.35	1	522	0.19%
2022/11/11	0	0.00	5	17.00	16.70	-5	557	-0.90%
2022/11/09	0	0.00	1	16.75	16.60	-1	592	-0.17%
2022/10/31	0	0.00	35	15.18	15.20	-35	777	-4.50%
2022/10/28	35	15.20	0	0.00	15.05	35	784	4.46%
2022/10/27	0	0.00	9	15.65	15.55	-9	784	-1.15%
2022/10/26	5	15.12	0	0.00	15.10	5	760	0.66%
2022/10/25	4	15.24	0	0.00	15.20	4	759	0.53%
2022/10/24	0	0.00	11	15.70	15.40	-11	759	-1.45%
2022/10/21	8	15.34	0	0.00	15.30	8	759	1.05%
2022/10/20	3	15.37	0	0.00	15.65	3	761	0.39%
2022/10/19	5	16.00	0	0.00	15.95	5	746	0.67%
2022/10/06	5	16.25	1	16.30	16.20	4	746	0.54%
2022/09/28	5.2	15.69	0	0.00	14.70	5.2	768	0.68%
2022/09/23	0	0.00	1	17.35	17.10	-1	782	-0.13%
2022/09/14	0	0.00	1	18.10	18.10	-1	821	-0.12%
2022/09/13	0	0.00	0	18.00	18.00	0	831	0.00%
2022/09/12	4	18.49	7	18.22	18.05	-3	844	-0.36%
2022/08/26	5	18.85	1	18.85	18.85	4	820	0.49%
2022/08/23	0	0.00	1	18.45	18.40	-1	835	-0.12%
2022/08/18	0	0.00	9.3	18.95	18.90	-9.3	826	-1.12%
2022/08/17	1	19.85	1	20.00	19.95	0	794	0.00%
2022/08/16	1	19.75	1	19.65	19.65	0	769	0.00%
2022/08/15	0	0.00	3	19.68	19.75	-3	754	-0.40%
2022/08/12	11	19.54	0	0.00	19.55	11	743	1.48%
2022/08/11	0	0.00	2	19.30	19.25	-2	740	-0.27%
2022/08/09	0.1	19.20	0	0.00	19.15	0.1	739	0.01%
2022/08/08	3	19.92	2	20.23	19.45	1	729	0.14%
2022/08/05	4	19.75	2	18.80	19.80	2	651	0.31%
2022/08/02	0	0.00	15	18.30	18.35	-15	602	-2.49%
2022/07/28	1	19.05	0	0.00	18.85	1	612	0.16%
2022/07/27	2	18.85	0	0.00	19.15	2	614	0.33%
2022/07/26	0	0.00	2	19.00	18.90	-2	615	-0.32%
2022/07/21	5	19.35	0	0.00	19.50	5	642	0.78%
2022/07/19	1	19.25	1	19.10	19.10	0	653	0.00%
2022/07/08	0	0.00	5	18.90	18.95	-5	717	-0.70%
2022/07/05	5	18.50	0	0.00	18.55	5	745	0.67%
2022/06/27	0	0.00	1	20.65	20.65	-1	750	-0.13%
2022/06/24	1	20.45	1	20.60	20.15	0	764	0.00%
2022/06/21	1	20.30	0	0.00	20.40	1	768	0.13%
2022/06/16	1	21.55	0	0.00	20.95	1	772	0.13%
2022/06/01	2	22.75	1	22.85	22.75	1	986	0.10%
2022/05/31	5	22.50	0	0.00	22.55	5	1,008	0.50%
2022/05/30	0	0.00	1	22.30	22.25	-1	1,030	-0.10%
2022/05/26	1	22.25	0	0.00	21.85	1	1,073	0.09%
2022/05/25	0	0.00	1	21.95	22.00	-1	1,140	-0.09%
2022/05/20	1	22.05	0	0.00	21.90	1	1,305	0.08%
2022/05/11	0	0.00	10	21.25	21.15	-10	1,967	-0.51%
2022/05/10	0	0.00	55	21.50	21.65	-55	2,121	-2.59%
2022/05/06	1	22.25	0	0.00	22.30	1	2,356	0.04%
2022/05/05	0.7	22.60	1	22.75	22.75	-0.3	2,383	-0.01%
2022/04/27	0	0.00	10	21.00	21.10	-10	3,157	-0.32%
2022/04/26	0	22.00	0	0.00	21.90	0	3,389	0.00%
2022/04/25	0.5	22.20	0	22.30	22.15	0.5	3,609	0.01%
2022/04/20	0	0.00	5	23.20	23.25	-5	4,475	-0.11%
2022/04/19	0	0.00	1	22.95	22.95	-1	4,983	-0.02%
2022/04/18	55	22.90	0	0.00	22.85	55	5,264	1.04%
2022/04/15	5.3	23.09	0	0.00	22.85	5.3	5,316	0.10%
2022/04/14	7	23.61	0	0.00	23.55	7	5,363	0.13%
2022/04/13	0	0.00	1	23.95	24.00	-1	5,386	-0.02%
2022/04/11	1	24.70	0	0.00	24.05	1	5,438	0.02%
2022/04/08	0	0.00	11	24.97	25.10	-11	5,443	-0.20%
2022/04/07	0	0.00	2	25.50	24.90	-2	5,472	-0.04%
2022/03/30	1	26.75	0	0.00	26.70	1	6,075	0.02%
2022/03/29	0	26.83	10	26.75	26.50	-10	6,485	-0.15%
2022/03/28	0	0.00	1	26.35	26.45	-1	6,499	-0.02%
2022/03/25	1	26.50	3	26.70	26.30	-2	6,526	-0.03%
2022/03/24	1	26.45	1	26.60	26.60	0	6,539	0.00%
2022/03/23	0	26.70	1	26.95	26.70	-1	6,589	-0.02%
2022/03/22	0	0.00	3	26.60	26.60	-3	6,642	-0.05%
2022/03/21	5	26.69	1	26.60	26.60	4	6,675	0.06%
2022/03/17	3	26.02	2	26.20	26.15	1	6,943	0.01%
2022/03/16	0	0.00	1	25.60	25.55	-1	7,009	-0.01%
2022/03/10	1	25.40	1	25.35	25.35	0	9,183	0.00%
2022/03/07	2	25.43	5	25.45	25.10	-3	9,547	-0.03%
2022/03/04	2	26.23	1	26.30	26.30	1	9,613	0.01%
2022/03/03	1	26.60	0	0.00	26.60	1	9,697	0.01%
2022/03/02	5	26.49	0	0.00	26.60	5	9,829	0.05%
2022/03/01	2	26.60	1	26.55	26.60	1	9,921	0.01%
2022/02/25	1	26.15	0	0.00	26.15	1	10,054	0.01%
2022/02/24	2	26.80	0	0.00	26.40	2	10,479	0.02%
2022/02/23	3	27.27	2	27.25	27.45	1	10,726	0.01%
2022/02/22	10	26.60	5	26.75	26.65	5	11,358	0.04%
2022/02/21	14.5	27.18	4	26.98	27.20	10.5	11,578	0.09%
2022/02/18	5	27.31	3	27.48	27.35	2	11,849	0.02%
2022/02/17	1	27.75	2	27.90	27.75	-1	11,849	-0.01%
2022/02/16	0	0.00	2.1	28.20	28.05	-2.1	11,889	-0.02%
2022/02/15	13	28.32	4	28.24	28.05	9	11,860	0.08%
2022/02/14	1	28.65	1	29.05	28.75	0	11,801	0.00%
2022/02/11	50.5	29.80	59	30.07	29.15	-8.5	11,726	-0.07%
2022/02/10	17	29.32	0	0.00	29.05	17	11,467	0.15%
2022/02/09	7	29.20	6	28.29	29.30	1	11,339	0.01%
2022/02/08	2	27.25	52	27.10	27.60	-50	11,185	-0.45%
2022/02/07	4	26.36	4	26.65	26.85	0	11,200	0.00%
2022/01/26	16	26.00	3	26.07	25.90	13	11,229	0.12%
2022/01/25	20	26.73	5	26.62	26.15	15	11,375	0.13%
2022/01/24	5	27.15	5.5	27.20	27.15	-0.5	11,755	0.00%
2022/01/21	6	28.23	3	28.43	28.15	3	11,747	0.03%
2022/01/20	17	29.76	16	29.79	29.80	1	11,604	0.01%
2022/01/19	9.5	29.35	26	29.73	29.50	-16.5	11,469	-0.14%
2022/01/18	25	29.63	14	29.35	29.00	11	11,614	0.09%
2022/01/17	26	29.30	34	29.37	29.80	-8	11,613	-0.07%
2022/01/14	75	28.86	34	29.11	29.30	41	11,349	0.36%
2022/01/13	47	29.12	34	29.09	28.80	13	11,118	0.12%
2022/01/12	38	28.96	29	29.00	29.40	9	10,793	0.08%
2022/01/11	10	28.34	0	0.00	28.00	10	10,303	0.10%
2022/01/10	0	0.00	11.1	27.36	27.55	-11.1	10,022	-0.11%
2022/01/07	10	26.95	0	0.00	26.70	10	9,973	0.10%
2022/01/06	2	27.58	0	0.00	27.55	2	9,912	0.02%
2022/01/05	1	27.95	0	0.00	27.80	1	9,891	0.01%
2022/01/04	0	0.00	10	28.15	28.05	-10	9,874	-0.10%
2022/01/03	1	28.30	1	28.30	28.30	0	9,848	0.00%
2021/12/30	1	28.25	1	28.35	28.35	0	9,832	0.00%
2021/12/29	2	28.55	10	28.70	28.60	-8	9,809	-0.08%
2021/12/28	9	28.73	0	0.00	28.60	9	9,793	0.09%
2021/12/27	15	29.22	15	29.11	29.05	0	9,747	0.00%
2021/12/24	24	29.61	18	29.62	29.70	6	9,637	0.06%
2021/12/23	30	29.51	61	29.51	29.00	-31	9,274	-0.33%
2021/12/21	4	27.96	2	28.15	28.15	2	8,859	0.02%
2021/12/20	0	0.00	1	27.70	27.65	-1	8,833	-0.01%
2021/12/17	2	28.40	1	27.85	27.85	1	8,817	0.01%
2021/12/16	0	0.00	4	28.60	28.35	-4	8,766	-0.05%
2021/12/15	1	28.00	1	28.15	27.90	0	8,714	0.00%
2021/12/14	3	27.92	1	27.85	27.85	2	8,675	0.02%
2021/12/13	4	28.63	4	28.80	28.95	0	8,582	0.00%
2021/12/10	2	27.83	0	0.00	27.85	2	8,394	0.02%
2021/12/09	19	28.16	4	28.44	28.10	15	8,321	0.18%
2021/12/08	44	29.07	6	28.99	28.50	38	8,188	0.46%
2021/12/07	122	31.05	68	29.82	28.80	54	7,864	0.69%	大買/
2021/12/06	4	30.55	41	31.38	31.90	-37	6,609	-0.56%
2021/12/03	8	29.13	14	29.08	29.00	-6	6,148	-0.10%
2021/12/02	4	28.05	6	28.80	27.65	-2	5,926	-0.03%
2021/12/01	0	0.00	21	27.76	28.65	-21	5,864	-0.36%
2021/11/30	1	27.95	16	28.07	27.80	-15	5,791	-0.26%
2021/11/29	6	26.70	7	26.83	27.00	-1	5,730	-0.02%
2021/11/26	17	27.25	5	27.71	26.55	12	5,759	0.21%
2021/11/25	19	28.56	1	28.70	28.50	18	5,614	0.32%
2021/11/24	11	28.53	12	28.39	28.95	-1	5,525	-0.02%
2021/11/23	28.1	29.24	18	29.22	28.20	10.1	5,386	0.19%
2021/11/22	19	28.92	35	28.32	28.10	-16	4,921	-0.33%
2021/11/19	48.3	28.75	43	28.65	28.90	5.3	4,740	0.11%
2021/11/18	1	27.80	0	0.00	27.50	1	4,093	0.02%
2021/11/17	14	27.92	14	27.63	27.55	0	3,850	0.00%
2021/11/16	4	26.73	10	26.48	26.95	-6	3,583	-0.17%
2021/11/15	1	27.10	5	26.95	27.10	-4	3,562	-0.11%
2021/11/12	2	26.25	6	26.34	26.20	-4	3,550	-0.11%
2021/11/11	20	26.24	21	26.37	25.80	-1	3,616	-0.03%
2021/11/10	6	26.16	4	26.18	26.15	2	3,775	0.05%
2021/11/09	2	25.95	0	0.00	25.85	2	4,017	0.05%
2021/11/08	5	25.68	0	0.00	25.80	5	4,031	0.12%
2021/11/05	1	25.30	6.8	25.31	25.40	-5.8	4,099	-0.14%
2021/11/04	5	26.20	5	26.32	26.00	0	4,147	0.00%
2021/11/03	5	26.12	12	25.96	25.90	-7	4,142	-0.17%
2021/11/02	30	27.80	13	26.85	26.45	17	4,150	0.41%
2021/11/01	57.1	28.10	125	28.06	28.65	-67.9	3,976	-1.71%	大賣/
2021/10/29	2	26.10	15	26.29	26.20	-13	3,590	-0.36%
2021/10/28	42	26.30	0	0.00	26.20	42	3,631	1.16%
2021/10/27	7	26.36	32	26.39	26.40	-25	3,619	-0.69%
2021/10/26	53	25.96	23	26.21	25.60	30	3,550	0.85%
2021/10/25	18	24.89	8	24.97	25.40	10	3,268	0.31%
2021/10/22	0	0.00	1	23.65	23.65	-1	3,236	-0.03%
2021/10/21	1	23.60	1	23.60	23.60	0	3,695	0.00%
2021/10/20	0	22.80	0	0.00	22.90	0	4,614	0.00%
2021/10/13	0	0.00	4	21.20	20.95	-4	5,430	-0.07%
2021/10/08	0	0.00	1	22.55	22.05	-1	5,671	-0.02%
2021/10/07	1	22.10	3	21.98	22.05	-2	5,838	-0.03%
2021/10/05	0	0.00	1	21.35	21.35	-1	6,225	-0.02%
2021/09/30	1	22.75	0	0.00	22.70	1	6,253	0.02%
2021/09/27	0	23.55	0	23.55	23.65	0	6,420	0.00%
2021/09/23	0	23.15	0	0.00	22.90	0	6,453	0.00%
2021/09/22	0	0.00	1	22.85	22.75	-1	6,497	-0.02%
2021/09/17	0	0.00	1	23.45	23.35	-1	6,516	-0.02%
2021/09/13	1	24.25	0	0.00	24.15	1	6,574	0.02%
2021/09/08	0	0.00	7	23.44	23.40	-7	6,659	-0.11%
2021/09/06	0	0.00	2	24.48	24.15	-2	6,661	-0.03%
2021/09/03	2	25.00	0	0.00	24.90	2	6,646	0.03%
2021/09/02	3	25.13	0	0.00	24.80	3	6,647	0.05%
2021/09/01	5	25.41	18	25.21	25.55	-13	6,695	-0.19%
2021/08/31	0	0.00	3	24.37	24.40	-3	6,575	-0.05%
2021/08/30	2	24.43	0	0.00	24.20	2	6,625	0.03%
2021/08/27	1	23.95	1	24.20	23.85	0	6,645	0.00%
2021/08/26	3.3	24.02	10	23.90	23.95	-6.7	6,715	-0.10%
2021/08/25	11	24.44	3	24.17	24.10	8	6,763	0.12%
2021/08/24	3	23.32	0	0.00	23.05	3	6,679	0.04%
2021/08/23	1	23.15	1	23.30	23.65	0	6,988	0.00%
2021/08/20	1	22.75	2	22.90	22.55	-1	7,072	-0.01%
2021/08/19	5	22.95	6	23.32	22.90	-1	7,061	-0.01%
2021/08/18	4	23.10	3	23.63	24.30	1	7,053	0.01%
2021/08/17	13	24.18	25	24.56	23.65	-12	7,027	-0.17%
2021/08/16	40	24.75	21	24.84	25.00	19	6,964	0.27%
2021/08/13	18	25.21	7	24.59	24.20	11	6,819	0.16%
2021/08/12	1	24.35	0	0.00	24.35	1	6,608	0.02%
2021/08/11	22	24.41	7	24.62	24.10	15	6,638	0.23%
2021/08/10	1	25.70	3	25.40	25.25	-2	6,620	-0.03%
2021/08/09	0	0.00	1	26.20	26.20	-1	6,637	-0.02%
2021/08/06	0	0.00	1	26.80	26.75	-1	6,667	-0.01%
2021/08/05	3	27.80	2	27.58	27.65	1	6,726	0.01%
2021/08/04	1	27.90	11	27.57	27.60	-10	6,850	-0.15%
2021/08/03	1	27.25	4	27.61	27.60	-3	6,884	-0.04%
2021/08/02	4	26.64	9	26.57	26.85	-5	6,823	-0.07%
2021/07/30	7	26.64	4	26.36	26.00	3	6,951	0.04%
2021/07/29	10	26.90	5	26.63	26.75	5	6,891	0.07%
2021/07/28	14	26.79	14	26.34	26.75	0	6,839	0.00%
2021/07/27	32	29.00	29	30.41	28.00	3	6,789	0.04%
2021/07/26	100	29.29	70	29.63	30.70	30	6,416	0.47%
2021/07/23	5	28.05	56	27.85	28.45	-51	5,689	-0.90%
2021/07/22	0	0.00	6	25.24	25.90	-6	5,299	-0.11%
2021/07/21	6	24.68	7	24.96	24.55	-1	5,350	-0.02%
2021/07/20	6	25.66	3	25.80	25.40	3	5,471	0.05%
2021/07/19	5	26.69	16	26.54	26.55	-11	5,504	-0.20%
2021/07/16	8	27.23	15	27.22	27.25	-7	5,701	-0.12%
2021/07/15	28	27.19	14	27.07	27.10	14	5,995	0.23%
2021/07/14	10	26.80	5	27.05	27.40	5	5,970	0.08%
2021/07/13	10	27.78	1	26.90	26.30	9	5,905	0.15%
2021/07/12	16	27.67	31.2	27.60	28.00	-15.2	5,795	-0.26%
2021/07/09	5	26.37	0	0.00	26.50	5	5,735	0.09%
2021/07/08	0	0.00	3	26.42	26.40	-3	5,862	-0.05%
2021/07/07	1	26.40	6	26.32	26.10	-5	6,010	-0.08%
2021/07/06	3	26.63	2	26.70	26.35	1	6,198	0.02%
2021/07/05	2	26.30	2	26.95	27.00	0	6,531	0.00%
2021/07/02	2	25.80	0	0.00	25.75	2	6,555	0.03%
2021/07/01	4	25.20	0	0.00	25.00	4	6,703	0.06%
2021/06/30	0	0.00	5	25.20	25.25	-5	7,014	-0.07%
2021/06/29	0	0.00	11	25.38	25.05	-11	7,346	-0.15%
2021/06/28	0	0.00	1	25.60	25.90	-1	7,399	-0.01%
2021/06/25	6	25.49	2	25.60	25.30	4	7,480	0.05%
2021/06/23	1	25.20	26	25.25	25.35	-25	7,659	-0.33%
2021/06/22	1	24.80	0	0.00	24.80	1	7,831	0.01%
2021/06/21	0	0.00	4.1	25.05	24.95	-4.1	8,074	-0.05%
2021/06/18	1	25.90	0	0.00	25.20	1	8,645	0.01%
2021/06/17	4	26.09	4	25.76	26.10	0	9,127	0.00%
2021/06/15	1	26.35	0	0.00	26.30	1	9,621	0.01%
2021/06/10	1	26.05	6	26.12	26.05	-5	10,729	-0.05%
2021/06/09	11	26.68	8	26.15	26.05	3	11,419	0.03%
2021/06/03	2	27.28	13	27.45	27.30	-11	12,070	-0.09%
2021/06/02	0	0.00	1	26.35	26.35	-1	12,373	-0.01%
2021/06/01	6	27.16	4.3	27.15	27.10	1.7	12,561	0.01%
2021/05/31	24	27.79	11	27.60	27.35	13	12,728	0.10%
2021/05/28	2	26.83	1	26.45	27.50	1	12,895	0.01%
2021/05/27	1.3	25.51	0	0.00	25.50	1.3	13,016	0.01%
2021/05/21	1	24.05	1	24.15	24.10	0	14,384	0.00%
2021/05/20	0	0.00	1	23.85	23.20	-1	14,838	-0.01%
2021/05/19	6	23.50	29	23.02	24.10	-23	15,256	-0.15%
2021/05/18	5	22.79	0	0.00	23.00	5	15,295	0.03%
2021/05/17	0	0.00	2	20.70	20.95	-2	15,389	-0.01%
2021/05/14	2.1	22.64	1	23.30	22.05	1.1	15,400	0.01%
2021/05/13	5	22.75	0	0.00	22.50	5	15,377	0.03%
2021/05/12	2	23.48	17	22.79	22.45	-15	15,348	-0.10%
2021/05/11	18	25.29	4	26.70	24.80	14	15,366	0.09%
2021/05/10	3.2	28.28	0	0.00	27.50	3.2	15,325	0.02%
2021/05/06	3	26.28	0	0.00	26.10	3	15,273	0.02%
2021/05/05	5	26.00	10	26.75	26.00	-5	15,289	-0.03%
2021/05/04	7.1	27.16	7	26.73	26.50	0.1	15,303	0.00%
2021/05/03	7.1	28.93	11	29.09	28.65	-3.9	15,246	-0.03%
2021/04/29	6	29.90	28	30.34	29.15	-22	15,280	-0.14%
2021/04/28	2	29.73	7.2	29.91	30.05	-5.2	15,288	-0.03%
2021/04/27	9.2	29.65	104.5	29.64	29.40	-95.3	16,413	-0.58%	大賣/
2021/04/26	30	29.54	19.7	29.45	29.50	10.3	16,989	0.06%
2021/04/23	2	28.45	4	28.16	29.25	-2	16,878	-0.01%
2021/04/22	111	28.74	15	29.36	28.20	96	16,846	0.57%	大買/
2021/04/21	48	30.33	68	30.47	30.00	-20	16,624	-0.12%
2021/04/20	1	29.00	2	29.30	29.45	-1	16,226	-0.01%
2021/04/19	37	28.32	41	28.97	28.85	-4	16,178	-0.02%
2021/04/16	23	28.81	3	28.82	28.85	20	16,094	0.12%
2021/04/15	10	29.01	7	28.89	29.15	3	16,057	0.02%
2021/04/14	7	28.33	14	28.09	28.70	-7	15,948	-0.04%
2021/04/13	22	28.74	10	28.50	28.15	12	15,915	0.08%
2021/04/12	8	29.90	21	29.98	29.45	-13	15,873	-0.08%
2021/04/09	87	31.64	29	31.17	30.60	58	16,140	0.36%
2021/04/08	20	30.38	7	30.30	30.15	13	16,113	0.08%
2021/04/07	15	30.76	8	30.69	30.40	7	15,992	0.04%
2021/04/06	42	30.98	19.6	31.06	30.95	22.4	15,820	0.14%
2021/04/01	21	30.31	61	30.01	30.10	-40	15,484	-0.26%
2021/03/31	2	28.93	9	28.86	28.70	-7	15,144	-0.05%
2021/03/30	23	28.99	24.1	29.03	28.90	-1.1	15,048	-0.01%
2021/03/29	4	29.11	10	28.87	28.70	-6	14,954	-0.04%
2021/03/26	4	28.90	4	29.46	28.80	0	14,863	0.00%
2021/03/25	14	29.09	7	29.35	29.30	7	14,778	0.05%
2021/03/24	18	29.24	27.1	29.42	29.95	-9.1	14,589	-0.06%
2021/03/23	88	29.92	55	29.67	28.45	33	14,320	0.23%
2021/03/22	32	30.64	18	30.24	30.85	14	13,730	0.10%
2021/03/19	18	29.45	27	29.67	29.60	-9	13,232	-0.07%
2021/03/18	28	28.79	30	28.93	29.40	-2	12,959	-0.02%
2021/03/17	69	28.73	88	28.31	28.70	-19	12,735	-0.15%
2021/03/16	72	27.49	19	27.28	27.90	53	12,323	0.43%
2021/03/15	29	26.29	52	26.22	27.15	-23	11,682	-0.20%
2021/03/12	33	24.53	26	24.57	24.70	7	11,004	0.06%
2021/03/11	5	24.05	34	24.06	24.00	-29	10,816	-0.27%
2021/03/10	4	23.94	2	23.95	24.00	2	10,699	0.02%
2021/03/09	22	23.40	4	23.40	23.70	18	10,551	0.17%
2021/03/08	15	23.46	27	23.63	23.35	-12	10,361	-0.12%
2021/03/05	3	23.03	7	23.41	22.55	-4	10,006	-0.04%
2021/03/04	4	22.93	14	22.99	23.00	-10	9,784	-0.10%
2021/03/03	39	23.02	30.1	23.36	22.60	8.9	9,624	0.09%
2021/03/02	41	22.26	13	22.44	22.10	28	9,136	0.31%
2021/02/26	39	22.58	60.2	22.66	22.65	-21.2	8,961	-0.24%
2021/02/25	7	21.14	3	21.37	21.45	4	8,278	0.05%
2021/02/24	0	0.00	11	21.20	21.20	-11	8,086	-0.14%
2021/02/23	7	21.10	33	21.17	21.05	-26	7,939	-0.33%
2021/02/22	26.1	21.31	22	21.25	22.30	4.1	7,570	0.05%
2021/02/19	52	20.64	18	20.54	20.45	34	7,105	0.48%
2021/02/17	1	19.20	25	19.34	19.60	-24	6,636	-0.36%
2021/02/05	2	18.65	4	18.50	18.70	-2	6,497	-0.03%
2021/02/04	4	18.34	1	18.15	18.15	3	6,452	0.05%
2021/02/03	0	0.00	20	18.09	18.10	-20	6,507	-0.31%
2021/02/02	4	18.75	6	18.50	18.15	-2	6,487	-0.03%
2021/02/01	1	17.80	0	0.00	18.00	1	6,379	0.02%
2021/01/29	2	18.68	1	18.35	18.15	1	6,354	0.02%
2021/01/28	2	18.30	1	18.45	18.20	1	6,348	0.02%
2021/01/27	3	18.33	0	0.00	18.20	3	6,337	0.05%
2021/01/26	0	0.00	2	18.05	18.05	-2	6,302	-0.03%
2021/01/25	0	0.00	15	17.88	18.25	-15	6,262	-0.24%
2021/01/22	1	18.45	1	18.25	18.20	0	6,264	0.00%
2021/01/21	14	18.47	11	18.72	17.95	3	6,225	0.05%
2021/01/20	84	19.75	37	19.63	18.90	47	6,306	0.75%
2021/01/19	29	18.89	25	18.94	19.35	4	5,228	0.08%
2021/01/18	0	0.00	5	17.70	17.60	-5	4,729	-0.11%
2021/01/15	5	17.25	11	17.32	17.20	-6	4,712	-0.13%
2021/01/14	0	0.00	1	17.20	17.30	-1	4,693	-0.02%
2021/01/13	6	17.28	9	17.12	16.95	-3	4,797	-0.06%
2021/01/12	0	0.00	17	16.86	16.65	-17	4,831	-0.35%
2021/01/11	2	16.85	1	16.95	17.00	1	4,866	0.02%
2021/01/08	1	16.70	0	0.00	16.80	1	4,930	0.02%
2021/01/07	1	17.05	0	0.00	16.95	1	5,192	0.02%
2021/01/06	15	16.79	10	17.35	16.50	5	5,356	0.09%
2021/01/05	10	17.48	4	17.51	17.60	6	5,270	0.11%
2021/01/04	43	18.22	18	18.02	18.15	25	5,146	0.49%
2020/12/31	19	17.37	16	17.07	17.30	3	4,671	0.06%
2020/12/30	2	16.20	0	0.00	16.10	2	4,310	0.05%
2020/12/29	0	0.00	1	16.20	16.25	-1	4,316	-0.02%
2020/12/28	1	16.10	2	16.15	16.15	-1	4,324	-0.02%
2020/12/25	1	16.00	0	0.00	16.05	1	4,324	0.02%
2020/12/24	1	16.05	0	0.00	16.05	1	4,338	0.02%
2020/12/23	0	0.00	10	16.05	15.95	-10	4,339	-0.23%
2020/12/22	3	16.05	0	0.00	15.70	3	4,362	0.07%
2020/12/21	2	15.73	0	0.00	15.80	2	4,398	0.05%
2020/12/18	1	15.95	0	0.00	15.90	1	4,415	0.02%
2020/12/17	3	16.12	0	0.00	16.10	3	4,451	0.07%
2020/12/15	10	16.03	10	16.03	15.90	0	4,519	0.00%
2020/12/14	2	16.45	6	16.24	16.40	-4	4,528	-0.09%
2020/12/11	2	16.18	1	16.45	16.35	1	4,598	0.02%
2020/12/10	4	16.73	20	16.85	16.70	-16	4,615	-0.35%
2020/12/09	4	17.15	7	17.09	17.15	-3	4,836	-0.06%
2020/12/07	5	16.82	2	16.90	16.80	3	5,201	0.06%
2020/12/04	0	0.00	5	16.98	16.95	-5	5,250	-0.10%
2020/12/03	9	16.71	1	17.00	16.60	8	5,234	0.15%
2020/12/02	10	17.10	8	17.09	17.05	2	5,238	0.04%
2020/12/01	4	16.68	5	16.65	16.85	-1	5,221	-0.02%
2020/11/30	2	16.75	22	16.77	16.75	-20	5,264	-0.38%
2020/11/27	8	16.73	0	0.00	16.65	8	5,438	0.15%
2020/11/26	0	0.00	4	16.35	16.40	-4	5,525	-0.07%
2020/11/25	25	16.55	50	16.50	16.35	-25	5,660	-0.44%
2020/11/24	2	16.35	0	0.00	16.35	2	5,775	0.03%
2020/11/23	0	0.00	5	16.43	16.45	-5	5,823	-0.09%
2020/11/20	5	16.40	0	0.00	16.40	5	5,944	0.08%
2020/11/19	1	16.35	3	16.50	16.55	-2	6,455	-0.03%
2020/11/18	0	0.00	7	16.10	16.20	-7	6,680	-0.10%
2020/11/17	8	16.04	14.6	16.03	16.00	-6.6	6,742	-0.10%
2020/11/16	3	16.35	0	0.00	16.15	3	6,766	0.04%
2020/11/13	0	0.00	1	16.40	16.35	-1	6,788	-0.01%
2020/11/12	28	16.28	1	16.65	16.30	27	6,803	0.40%
2020/11/11	1	16.60	0	0.00	16.45	1	6,843	0.01%
2020/11/10	4	16.84	4	16.94	16.75	0	7,185	0.00%
2020/11/09	9	17.19	1	17.15	17.15	8	7,470	0.11%
2020/11/06	8	17.60	0	0.00	17.50	8	7,405	0.11%
2020/11/03	0	0.00	4	17.45	17.35	-4	7,287	-0.05%
2020/11/02	14	17.46	10	17.45	17.25	4	7,258	0.06%
2020/10/30	0	0.00	11	17.85	17.50	-11	7,221	-0.15%
2020/10/29	0	0.00	5	17.94	18.05	-5	7,131	-0.07%
2020/10/28	30	18.49	33	18.29	17.80	-3	7,030	-0.04%
2020/10/27	14	18.01	12	18.02	18.25	2	6,714	0.03%
2020/10/26	3	17.83	10	17.78	17.60	-7	6,498	-0.11%
2020/10/23	6	17.63	14	17.43	17.45	-8	6,297	-0.13%
2020/10/22	1	17.35	1	17.05	17.05	0	6,231	0.00%
2020/10/21	10	17.60	11	17.61	17.55	-1	6,193	-0.02%
2020/10/20	1	17.45	3	17.43	17.40	-2	6,050	-0.03%
2020/10/19	1	17.15	2	17.08	17.25	-1	5,976	-0.02%
2020/10/16	5	16.93	6	17.43	16.55	-1	5,899	-0.02%
2020/10/15	34	17.46	64	17.47	17.15	-30	5,816	-0.52%
2020/10/14	9	16.83	7	16.74	16.80	2	5,519	0.04%
2020/10/13	1	16.05	7	16.06	16.15	-6	5,299	-0.11%
2020/10/08	0	0.00	5	15.85	15.75	-5	5,248	-0.10%
2020/10/07	4	15.69	4	15.75	15.75	0	5,244	0.00%
2020/10/06	3	15.70	3	15.70	15.65	0	5,241	0.00%
2020/10/05	1	15.55	0	0.00	15.50	1	5,240	0.02%
2020/09/29	0	0.00	21	15.25	15.35	-21	5,268	-0.40%
2020/09/25	2	15.30	2	14.83	14.65	0	5,283	0.00%
2020/09/24	7	15.17	29	15.06	15.00	-22	5,257	-0.42%
2020/09/23	3	15.73	3	15.72	15.60	0	5,210	0.00%
2020/09/22	3	15.90	2	15.75	15.75	1	5,176	0.02%
2020/09/21	0	0.00	10	16.40	16.25	-10	5,128	-0.19%
2020/09/18	0	0.00	5	16.31	16.20	-5	5,075	-0.10%
2020/09/16	1	16.35	56	16.13	16.30	-55	5,018	-1.10%
2020/09/15	50	16.25	14	16.34	16.20	36	4,948	0.73%
2020/09/14	4	16.51	25	16.75	16.40	-21	4,909	-0.43%
2020/09/11	96	16.43	2	16.40	16.45	94	4,748	1.98%
2020/09/10	2	16.53	3	16.85	16.85	-1	4,541	-0.02%
2020/09/09	1	16.15	4	16.21	16.60	-3	4,330	-0.07%
2020/09/08	2	16.15	0	0.00	16.00	2	4,249	0.05%
2020/09/07	1	16.15	7	16.44	16.10	-6	4,220	-0.14%
2020/09/04	1	16.00	12	16.13	16.20	-11	4,171	-0.26%
2020/09/03	5	16.41	3	16.27	16.20	2	4,110	0.05%
2020/09/02	12	16.48	4	16.60	16.50	8	4,039	0.20%
2020/09/01	15	16.26	17	16.28	16.40	-2	3,831	-0.05%
2020/08/31	7	16.18	4	16.20	16.15	3	3,709	0.08%
2020/08/28	7	15.72	6	15.92	15.90	1	3,591	0.03%
2020/08/27	9	15.61	8	15.63	15.50	1	3,428	0.03%
2020/08/26	7	15.99	1	16.05	16.05	6	3,360	0.18%
2020/08/25	37	17.08	29	16.97	16.20	8	3,234	0.25%
2020/08/24	12	15.69	10	15.49	16.55	2	2,689	0.07%
2020/08/21	4	15.09	3	15.10	15.05	1	2,435	0.04%
2020/08/20	0	0.00	17	14.71	14.50	-17	2,338	-0.73%
2020/08/19	0	0.00	2	15.50	15.45	-2	2,265	-0.09%
2020/08/18	8	15.55	2	15.50	15.45	6	2,199	0.27%
2020/08/17	0	0.00	17.2	15.68	15.75	-17.2	2,171	-0.79%
2020/08/14	20	15.54	27.2	15.47	15.70	-7.2	2,146	-0.34%
2020/08/13	16	15.13	3	14.97	15.15	13	1,865	0.70%
2020/08/11	4	14.15	50	14.10	14.10	-46	1,553	-2.96%
2020/08/10	63	13.92	0	0.00	14.10	63	1,558	4.04%
2020/08/07	6	13.73	0	0.00	13.55	6	1,551	0.39%
2020/08/06	1	13.50	0	0.00	13.40	1	1,564	0.06%
2020/07/28	0	0.00	4	13.10	12.90	-4	2,129	-0.19%
2020/07/24	10	13.40	0.5	13.40	13.45	9.5	2,227	0.43%
2020/07/23	0	0.00	20	13.70	13.75	-20	2,237	-0.89%
2020/07/17	20	13.43	0	0.00	13.45	20	2,258	0.89%
2020/07/15	0	0.00	1	13.75	13.45	-1	2,259	-0.04%
2020/07/14	1	13.90	0	0.00	13.60	1	2,258	0.04%
2020/07/13	0	0.00	1	13.80	13.90	-1	2,253	-0.04%
2020/07/09	5	14.00	0	0.00	14.00	5	2,241	0.22%
2020/07/08	1	14.25	0	0.00	14.25	1	2,225	0.04%
2020/07/06	0	0.00	20	14.15	14.20	-20	2,175	-0.92%
2020/07/02	5	13.85	0	0.00	13.90	5	2,152	0.23%
2020/06/18	4	14.10	2	14.18	14.25	2	2,126	0.09%
2020/06/17	0	0.00	10	14.05	14.00	-10	2,023	-0.49%
2020/06/16	6	13.25	0	0.00	13.30	6	1,997	0.30%
2020/06/10	1	13.75	1	13.55	13.55	0	2,048	0.00%
2020/06/08	0	0.00	0.2	13.80	13.75	-0.2	2,108	-0.01%
2020/06/05	0	0.00	2	14.20	13.85	-2	2,108	-0.09%
2020/06/04	2	14.05	16	13.97	13.85	-14	2,098	-0.67%
2020/06/02	0	13.70	20	13.85	13.80	-20	2,070	-0.97%
2020/05/29	1	13.40	2.1	13.37	13.40	-1.1	2,042	-0.05%
2020/05/28	3	13.47	0	0.00	13.30	3	2,043	0.15%
2020/05/26	0	0.00	1	13.75	13.45	-1	2,050	-0.05%
2020/05/25	0	0.00	20	13.55	13.45	-20	2,037	-0.98%
2020/05/22	13	13.86	18	13.74	13.60	-5	2,031	-0.25%
2020/05/21	12	14.20	7	14.08	14.05	5	2,009	0.25%
2020/05/20	6	13.98	5	14.07	14.20	1	1,914	0.05%
2020/05/15	1	13.50	0	0.00	13.15	1	1,750	0.06%
2020/05/13	20	14.10	3	14.15	14.20	17	1,675	1.01%
2020/05/12	17	14.22	15	14.25	14.25	2	1,638	0.12%
2020/05/11	6	14.14	43	14.37	14.55	-37	1,502	-2.46%
2020/05/08	1	13.35	1	13.25	13.25	0	1,255	0.00%
2020/05/07	0	0.00	1.1	13.34	13.30	-1.1	1,191	-0.10%
2020/05/06	14	13.32	8	13.34	13.25	6	1,220	0.49%
2020/05/05	1	12.60	1	12.70	13.05	0	1,145	0.00%
2020/05/04	0	0.00	1	12.70	12.75	-1	1,121	-0.09%
2020/04/29	4	12.91	13	12.78	12.75	-9	1,117	-0.81%
2020/04/28	0.2	12.60	0	0.00	12.70	0.2	1,024	0.02%
2020/04/27	10	12.16	0	0.00	12.30	10	1,028	0.97%
2020/04/24	1	11.75	1	11.85	11.95	0	1,016	0.00%
2020/04/23	0	0.00	10	11.45	11.60	-10	1,004	-1.00%
2020/04/16	1	11.30	1	11.50	11.45	0	1,008	0.00%
2020/04/15	15.3	11.32	0	0.00	11.40	15.3	1,009	1.52%
2020/04/14	0	0.00	7	11.00	11.10	-7	1,010	-0.69%
2020/04/07	1	10.25	1	10.30	10.30	0	1,107	0.00%
2020/04/06	11	9.84	0	0.00	10.15	11	1,109	0.99%
2020/03/31	0	0.00	1	9.48	9.58	-1	1,163	-0.09%
2020/03/27	5	9.48	1	9.54	9.35	4	1,159	0.34%
2020/03/25	1	9.30	0	0.00	9.27	1	1,159	0.09%
2020/03/20	0	0.00	1	8.80	8.79	-1	1,243	-0.08%
2020/03/19	2	8.10	12	8.17	8.10	-10	1,238	-0.81%
2020/03/18	6	9.30	0	0.00	9.00	6	1,213	0.49%
2020/03/17	0	0.00	2	9.40	9.36	-2	1,206	-0.17%
2020/03/16	16	9.88	10	10.35	9.80	6	1,189	0.50%
2020/03/13	10	9.75	0	0.00	10.25	10	1,228	0.81%
2020/03/12	1	11.00	0.4	10.85	10.80	0.6	1,206	0.05%
2020/03/10	11	12.16	1	12.35	12.35	10	1,170	0.85%
2020/03/09	10	12.79	0	0.00	12.50	10	1,154	0.87%
2020/03/03	0	0.00	1	13.05	13.05	-1	1,144	-0.09%
2020/02/27	5	13.35	0	0.00	12.90	5	1,137	0.44%
2020/02/26	0	0.00	1	13.30	13.35	-1	1,127	-0.09%
2020/02/25	6	13.36	0	0.00	13.40	6	1,139	0.53%
2020/02/21	0	0.00	3	13.65	13.40	-3	1,149	-0.26%
2020/02/20	0	0.00	1	13.65	13.65	-1	1,153	-0.09%
2020/02/19	0	0.00	2	13.70	13.65	-2	1,153	-0.17%
2020/02/18	4	13.70	2	13.63	13.65	2	1,155	0.17%
2020/02/17	0	0.00	1	13.35	13.30	-1	1,121	-0.09%
2020/02/14	1	13.35	1	13.30	13.30	0	1,117	0.00%
2020/02/13	0	0.00	1	13.20	13.20	-1	1,113	-0.09%
2020/02/10	3	13.15	11	13.06	13.05	-8	1,122	-0.71%
2020/02/07	19	13.54	0	0.00	13.20	19	1,129	1.68%
2020/02/04	0	0.00	1	13.00	13.15	-1	1,071	-0.09%
2020/02/03	0	0.00	2	12.25	12.80	-2	1,069	-0.19%
2020/01/31	0	0.00	1	13.15	13.20	-1	1,060	-0.09%
2020/01/30	1	13.20	5	13.15	13.15	-4	1,067	-0.37%
2020/01/15	0	0.00	1	14.90	14.75	-1	1,049	-0.10%
2020/01/14	4	14.95	0	0.00	14.90	4	1,048	0.38%
2020/01/10	0	0.00	2	14.35	14.30	-2	1,007	-0.20%
2020/01/09	1	14.30	0	0.00	14.30	1	1,003	0.10%
2020/01/07	0	0.00	0	14.45	14.45	0	1,001	0.00%
2020/01/02	0	0.00	20	15.50	15.40	-20	984	-2.03%
2019/12/31	1	15.50	1	15.55	15.55	0	966	0.00%
2019/12/27	23	15.21	1	15.30	15.20	22	882	2.49%
2019/12/25	10	14.75	0	0.00	14.70	10	818	1.22%
2019/12/24	0	0.00	1	14.75	14.55	-1	820	-0.12%
2019/12/23	1	14.95	0	0.00	14.55	1	824	0.12%
2019/12/19	0.2	14.90	0	0.00	14.95	0.2	822	0.03%
2019/12/18	0	0.00	2	15.15	15.00	-2	831	-0.24%
2019/12/17	5	15.12	3	15.07	15.10	2	826	0.24%
2019/12/13	0	0.00	1	14.15	14.10	-1	744	-0.13%
2019/12/12	1	14.30	10	14.25	14.20	-9	743	-1.21%
2019/12/11	0	0.00	3.1	14.23	14.20	-3.1	739	-0.42%
2019/12/10	2	14.55	0	0.00	14.40	2	737	0.27%
2019/12/09	1	14.10	1	14.15	14.25	0	688	0.00%
2019/12/06	5	13.90	2	13.90	13.95	3	674	0.44%
2019/12/03	2	13.55	0	0.00	13.65	2	681	0.29%
2019/11/29	14	13.78	0	0.00	13.75	14	792	1.77%
2019/11/25	0	0.00	56	13.63	13.70	-56	804	-6.96%
2019/11/22	0	0.00	10	13.45	13.50	-10	803	-1.25%
2019/11/20	24	13.32	5	13.32	13.30	19	793	2.39%
2019/11/19	41	13.53	0	0.00	13.45	41	787	5.21%
2019/11/18	1	13.65	0	0.00	13.75	1	779	0.13%
2019/11/13	0	0.00	3	14.05	13.95	-3	763	-0.39%
2019/11/11	3	14.05	0	0.00	14.00	3	776	0.39%
2019/10/30	6	14.94	1	15.00	14.90	5	800	0.62%
2019/10/29	0	0.00	1	14.94	14.80	-1	794	-0.13%
2019/10/28	1	15.05	0	0.00	14.90	1	792	0.13%
2019/10/24	2	15.10	8	15.09	15.05	-6	883	-0.68%
2019/10/23	7	15.20	1	15.20	15.10	6	887	0.68%
2019/10/22	0	0.00	1	14.85	14.80	-1	881	-0.11%
2019/10/17	2	14.80	0	0.00	14.80	2	1,053	0.19%
2019/10/14	1	14.65	24	14.70	14.65	-23	1,181	-1.95%
2019/10/09	2	14.90	21	15.10	14.90	-19	1,203	-1.58%
2019/10/08	1	15.35	0	0.00	15.25	1	1,217	0.08%
2019/10/07	2	15.35	0	0.00	15.40	2	1,278	0.16%
2019/09/26	1	15.80	0	0.00	15.70	1	1,606	0.06%
2019/09/23	1	16.15	2	16.28	16.25	-1	1,624	-0.06%
2019/09/18	1	15.85	0	0.00	15.75	1	1,625	0.06%
2019/09/09	0	0.00	1	16.05	16.05	-1	1,765	-0.06%
2019/09/06	2	16.15	0	0.00	16.20	2	1,782	0.11%
2019/09/04	10	16.42	1	16.60	16.50	9	1,780	0.51%
2019/09/03	6	16.16	6	16.28	16.30	0	1,825	0.00%
2019/09/02	0	0.00	6	15.86	15.85	-6	1,790	-0.34%
2019/08/30	1	15.80	0	0.00	15.70	1	1,790	0.06%
2019/08/15	8	15.27	0	0.00	15.30	8	1,751	0.46%
2019/08/12	0	0.00	1	15.95	15.95	-1	1,739	-0.06%
2019/08/08	1	15.80	1	15.65	15.80	0	1,740	0.00%
2019/08/07	4	15.60	0	0.00	15.50	4	1,742	0.23%
2019/08/06	3	15.60	2	15.30	15.65	1	1,749	0.06%
2019/07/30	1	17.05	5	16.90	16.90	-4	1,784	-0.22%
2019/07/29	4	17.21	1	17.20	17.25	3	1,792	0.17%
2019/07/26	0	0.00	1	16.85	17.05	-1	1,729	-0.06%
2019/07/23	0	0.00	50.4	16.90	16.85	-50.4	1,732	-2.91%
2019/07/22	52	17.14	2	17.15	17.10	50	1,728	2.89%
2019/07/18	0	0.00	2	16.45	16.40	-2	1,747	-0.11%
2019/07/11	5	17.60	0	0.00	17.60	5	1,731	0.29%
2019/07/03	27.6	18.13	0	0.00	18.20	27.6	1,658	1.67%
2019/07/01	0	0.00	2	17.55	17.50	-2	1,567	-0.13%
2019/06/26	0	0.00	10	17.30	17.30	-10	1,628	-0.61%
2019/06/13	0	0.00	8	16.95	17.10	-8	1,790	-0.45%
2019/06/11	2	17.30	2	17.10	16.95	0	2,003	0.00%
2019/05/17	2	15.60	0	0.00	15.60	2	2,950	0.07%
2019/05/14	0	0.00	4	15.20	15.85	-4	3,100	-0.13%
2019/05/13	6	15.58	0	0.00	15.60	6	3,120	0.19%
2019/05/10	0	0.00	3	16.38	16.00	-3	3,124	-0.10%
2019/05/09	3	16.20	0	0.00	16.25	3	3,124	0.10%
2019/05/08	13	16.65	0	0.00	16.80	13	3,117	0.42%
2019/04/29	0	0.00	1	17.25	17.20	-1	3,411	-0.03%
2019/04/22	1	18.00	0	0.00	17.85	1	3,288	0.03%
2019/04/19	1	18.00	3	18.08	17.95	-2	3,288	-0.06%
2019/04/16	15	17.75	11	17.79	17.80	4	3,306	0.12%
2019/04/15	1	17.55	1	17.55	17.55	0	3,406	0.00%
2019/04/10	0	0.00	3	18.00	18.00	-3	3,563	-0.08%
2019/04/09	3	18.00	0	0.00	17.95	3	3,585	0.08%
2019/04/08	13	18.02	0	17.85	17.90	13	3,650	0.35%
2019/04/02	5	17.75	0	0.00	17.75	5	3,628	0.14%
2019/03/27	0	0.00	1	17.95	17.70	-1	3,592	-0.03%
2019/03/26	1	17.85	1	17.70	17.85	0	3,662	0.00%
2019/03/20	0	0.00	5	18.32	18.00	-5	3,639	-0.14%
2019/03/19	2	18.13	0	0.00	18.25	2	3,582	0.06%
2019/03/18	0	0.00	3	17.92	18.05	-3	3,549	-0.08%
2019/03/15	18	18.45	12	18.18	17.85	6	3,520	0.17%
2019/03/14	0	0.00	5	18.10	17.80	-5	3,358	-0.15%
2019/03/13	37	18.08	17	18.17	18.20	20	3,361	0.60%
2019/03/08	0	0.00	1	17.40	17.55	-1	3,345	-0.03%
2019/03/07	9	18.17	66	18.28	17.55	-57	3,425	-1.66%
2019/03/06	0	0.00	3	17.43	17.70	-3	3,207	-0.09%
2019/03/05	0	0.00	2	17.28	17.30	-2	3,261	-0.06%
2019/03/04	0	0.00	2	17.40	17.30	-2	3,336	-0.06%
2019/02/26	1	17.80	0	0.00	17.50	1	3,338	0.03%
2019/02/22	0	0.00	15	17.65	17.60	-15	3,304	-0.45%
2019/02/21	10	17.70	10	17.68	17.70	0	3,425	0.00%
2019/02/20	4	17.86	4	17.81	17.80	0	3,429	0.00%
2019/02/19	0	0.00	13	17.57	17.60	-13	3,359	-0.39%
2019/02/18	2	17.10	2	17.25	17.20	0	3,321	0.00%
2019/02/15	8	17.44	0	0.00	17.05	8	3,305	0.24%
2019/02/14	60	17.73	0	0.00	17.65	60	3,266	1.84%
2019/02/12	5	17.15	0	0.00	17.20	5	3,189	0.16%
2019/01/29	0	0.00	1	17.25	17.20	-1	3,357	-0.03%
2019/01/28	0	0.00	1	17.35	17.45	-1	3,359	-0.03%
2019/01/25	2	17.33	2	17.40	17.30	0	3,373	0.00%
2019/01/24	6	17.53	20	17.52	17.40	-14	3,444	-0.41%
2019/01/09	21	17.40	8	17.38	17.15	13	3,353	0.39%
2019/01/08	0	0.00	6	17.13	17.10	-6	3,298	-0.18%
2019/01/07	22	17.40	54	17.36	17.20	-32	3,325	-0.96%
2019/01/04	1	16.35	0	0.00	16.95	1	3,220	0.03%
2019/01/03	38	16.85	0	0.00	16.70	38	3,257	1.17%
2019/01/02	16	16.79	2	16.73	16.80	14	3,290	0.43%
2018/12/28	2	16.40	0	0.00	16.40	2	3,241	0.06%
2018/12/27	1	16.15	16	16.65	16.10	-15	3,281	-0.46%
2018/12/26	0	0.00	26	16.29	15.90	-26	3,263	-0.80%
2018/12/22	0	0.00	1	16.30	16.20	-1	3,431	-0.03%
2018/12/20	1	16.60	1	16.15	16.10	0	3,483	0.00%
2018/12/19	1	16.55	1	16.60	16.80	0	3,578	0.00%
2018/12/17	0	0.00	1	16.25	16.50	-1	3,539	-0.03%
2018/12/10	4	16.46	0	0.00	16.30	4	3,766	0.11%
2018/12/06	10	17.70	10	17.00	16.90	0	3,769	0.00%
2018/12/05	1	17.80	5	17.89	18.00	-4	3,751	-0.11%
2018/12/04	6	18.50	29	18.49	18.20	-23	3,842	-0.60%
2018/12/03	25	17.97	11	18.12	18.70	14	3,866	0.36%
2018/11/30	7	17.51	3	17.40	17.60	4	3,869	0.10%
2018/11/29	0	0.00	8	17.11	17.05	-8	3,834	-0.21%
2018/11/28	21	17.31	9.4	17.04	17.30	11.6	3,819	0.30%
2018/11/27	7	16.78	2	16.83	16.85	5	3,781	0.13%
2018/11/23	10	16.28	10	16.15	16.10	0	3,782	0.00%
2018/11/22	14	16.55	11	16.46	16.35	3	3,832	0.08%
2018/11/21	7	16.64	7	16.65	16.70	0	4,119	0.00%
2018/11/20	26	16.88	21	16.85	16.60	5	4,160	0.12%
2018/11/19	10	16.40	10	16.55	16.70	0	4,121	0.00%
2018/11/16	1	16.25	5	16.36	16.20	-4	4,114	-0.10%
2018/11/15	5	15.87	7	15.98	15.90	-2	4,098	-0.05%
2018/11/14	2	16.00	2	16.00	15.90	0	4,139	0.00%
2018/11/13	2	15.55	2	15.80	15.95	0	4,296	0.00%
2018/11/12	4	16.05	3	16.03	16.00	1	4,427	0.02%
2018/11/09	2	16.20	4	16.20	16.10	-2	4,785	-0.04%
2018/11/08	9	16.58	10	16.35	16.30	-1	4,842	-0.02%
2018/11/07	10	16.51	19	16.60	16.50	-9	4,880	-0.18%
2018/11/06	5	16.12	10	16.04	16.15	-5	4,866	-0.10%
2018/11/05	6	16.00	6	16.03	16.00	0	4,957	0.00%
2018/11/02	14	16.19	12	16.26	16.20	2	4,993	0.04%
2018/11/01	19	16.12	14	16.14	16.15	5	4,968	0.10%
2018/10/31	1	15.05	12	14.79	15.15	-11	4,906	-0.22%
2018/10/30	11	14.50	0	0.00	14.50	11	4,936	0.22%
2018/10/29	7	14.84	7	14.75	14.65	0	4,971	0.00%
2018/10/26	10	15.20	8	14.91	14.80	2	5,117	0.04%
2018/10/25	0	0.00	3	15.60	14.95	-3	5,113	-0.06%
2018/10/24	5	15.59	10	15.88	16.05	-5	5,138	-0.10%
2018/10/23	0	0.00	3	15.95	15.80	-3	5,215	-0.06%
2018/10/22	6	15.85	6	15.88	16.00	0	5,360	0.00%
2018/10/19	0	0.00	2	15.45	15.85	-2	5,433	-0.04%
2018/10/18	3	15.65	11	15.78	16.00	-8	5,537	-0.14%
2018/10/17	10	16.29	0	0.00	15.70	10	5,756	0.17%
2018/10/16	4	15.99	5	16.15	16.20	-1	5,904	-0.02%
2018/10/15	25	16.17	2	15.95	15.90	23	6,046	0.38%
2018/10/12	3	15.28	0	0.00	15.60	3	6,199	0.05%
2018/10/11	21	15.20	33	15.39	15.15	-12	6,506	-0.18%
2018/10/09	10	17.31	61	17.38	16.80	-51	6,611	-0.77%
2018/10/08	2	18.13	2	18.35	18.05	0	6,738	0.00%
2018/10/05	19	18.73	40	18.40	18.35	-21	7,063	-0.30%
2018/10/04	12	19.29	4	19.23	19.20	8	7,243	0.11%
2018/10/03	17	19.41	16	19.24	19.00	1	7,476	0.01%
2018/10/02	6	19.03	6	19.06	19.05	0	7,865	0.00%
2018/10/01	5	18.60	5	18.70	18.85	0	9,174	0.00%
2018/09/28	0	0.00	1	18.65	18.70	-1	10,613	-0.01%
2018/09/27	7	18.96	7	18.87	18.80	0	11,303	0.00%
2018/09/26	9	18.98	10	19.10	19.20	-1	11,802	-0.01%
2018/09/25	0	0.00	4	18.61	18.65	-4	12,840	-0.03%
2018/09/21	1	18.45	0	0.00	18.45	1	13,421	0.01%
2018/09/20	4	18.46	3	18.47	18.45	1	14,371	0.01%
2018/09/19	4	18.55	4	18.40	18.40	0	14,762	0.00%
2018/09/18	14	18.53	9	18.56	18.35	5	15,667	0.03%
2018/09/14	40	18.28	7	18.22	18.35	33	18,057	0.18%
2018/09/13	8	17.96	2	17.80	17.80	6	19,098	0.03%
2018/09/12	2	17.80	0	0.00	17.70	2	20,184	0.01%
2018/09/11	2	17.90	8	18.05	18.20	-6	21,270	-0.03%
2018/09/10	10	18.54	5	17.99	17.70	5	21,821	0.02%
2018/09/07	4	19.10	9	19.56	19.15	-5	22,116	-0.02%
2018/09/06	24	20.41	41	20.45	20.10	-17	22,109	-0.08%
2018/09/05	2	20.08	9.8	20.14	20.25	-7.8	22,044	-0.04%
2018/09/04	7	19.84	60	19.80	19.85	-53	21,992	-0.24%
2018/09/03	1	19.80	16	19.85	19.70	-15	21,983	-0.07%
2018/08/30	13	20.55	20	20.40	20.30	-7	22,038	-0.03%
2018/08/29	38	20.32	12	20.40	20.35	26	22,042	0.12%
2018/08/28	36	20.89	25	20.74	20.35	11	22,013	0.05%
2018/08/27	5	19.88	11	20.03	20.10	-6	21,733	-0.03%
2018/08/24	17	19.94	9	19.92	19.95	8	21,711	0.04%
2018/08/23	16	19.60	17	19.56	19.75	-1	21,680	0.00%
2018/08/22	6	19.68	1	19.75	19.55	5	21,657	0.02%
2018/08/21	5	19.45	13	19.63	19.95	-8	21,607	-0.04%
2018/08/20	38	20.09	27	19.91	19.50	11	21,556	0.05%
2018/08/17	49.2	19.78	10	19.79	19.85	39.2	21,391	0.18%
2018/08/16	52	19.75	14	20.19	20.20	38	21,253	0.18%
2018/08/15	1	18.60	1	18.65	19.05	0	20,893	0.00%
2018/08/14	4	18.90	13	18.92	19.10	-9	20,829	-0.04%
2018/08/13	12	19.57	23	19.00	19.20	-11	20,757	-0.05%
2018/08/10	3	20.45	7	20.44	20.40	-4	20,619	-0.02%
2018/08/09	5	19.92	1	20.20	19.90	4	20,512	0.02%
2018/08/08	23	20.28	16	20.30	20.15	7	20,470	0.03%
2018/08/03	20	20.65	22	20.46	20.80	-2	20,348	-0.01%
2018/08/02	18	21.19	7	21.07	20.45	11	20,302	0.05%
2018/07/30	3	20.80	0	0.00	20.75	3	20,092	0.01%
2018/07/27	2	21.83	3	21.72	21.55	-1	19,998	-0.01%
2018/07/26	7	21.48	19	21.44	21.40	-12	19,855	-0.06%
2018/07/25	6	21.34	12	21.35	21.35	-6	19,789	-0.03%
2018/07/24	70	21.93	40	21.76	21.80	30	19,668	0.15%
2018/07/23	0	0.00	15	21.07	20.75	-15	19,440	-0.08%
2018/07/20	4	21.65	22	21.69	21.30	-18	19,278	-0.09%
2018/07/19	16	21.96	30	22.08	21.95	-14	19,127	-0.07%
2018/07/18	28	22.55	74	22.53	22.10	-46	18,958	-0.24%
2018/07/17	37	23.69	20	23.10	23.10	17	18,629	0.09%
2018/07/16	0	0.00	3	23.72	23.65	-3	18,504	-0.02%
2018/07/13	51	24.39	34	24.04	24.10	17	18,332	0.09%
2018/07/12	26	23.98	24	23.89	23.80	2	18,000	0.01%
2018/07/11	4	24.11	2	24.48	23.40	2	17,770	0.01%
2018/07/10	105	24.39	115.4	23.86	24.25	-10.4	17,531	-0.06%	大買/大賣/
2018/07/09	124	25.52	72	24.96	24.60	52	17,062	0.30%	大買/
2018/07/06	115	24.26	215	23.99	25.15	-100	15,743	-0.64%	大買/大賣/
2018/07/05	78	24.77	62	23.40	22.90	16	14,360	0.11%
2018/07/04	63	24.13	66	24.05	24.85	-3	13,724	-0.02%
2018/07/03	53	24.97	35	24.75	23.50	18	13,196	0.14%
2018/07/02	23	23.69	69	23.97	24.10	-46	12,031	-0.38%
2018/06/29	123	24.14	103	24.08	23.95	20	11,439	0.17%	大買/大賣/
2018/06/28	10	22.90	37	23.08	23.10	-27	10,555	-0.26%
2018/06/27	81	24.52	70	24.06	23.60	11	10,142	0.11%
2018/06/26	118	23.69	215.3	23.71	24.40	-97.3	9,238	-1.05%	大買/大賣/
2018/06/25	244	24.55	358	23.85	23.30	-114	8,392	-1.36%	大買/大賣/鉅額交易
2018/06/22	145	22.75	364	23.05	23.70	-219	6,762	-3.24%	大買/大賣/鉅額交易
2018/06/21	100	21.22	132.3	21.42	21.55	-32.3	5,689	-0.57%	大賣/
2018/06/20	205	20.15	115	20.07	19.85	90	4,615	1.95%	大買/大賣/
2018/06/19	65	18.87	23	19.27	19.55	42	3,517	1.19%
2018/06/15	76	18.08	62	17.77	17.80	14	2,950	0.47%
2018/06/14	3	17.18	1	17.30	17.25	2	2,570	0.08%
2018/06/13	1	17.45	2	17.00	16.95	-1	2,529	-0.04%
2018/06/12	3	16.70	3	16.50	16.65	0	2,471	0.00%
2018/06/11	3	16.70	4	16.70	16.80	-1	2,461	-0.04%
2018/06/08	0	0.00	4	16.60	16.75	-4	2,460	-0.16%
2018/06/07	14	16.93	20	16.97	16.70	-6	2,465	-0.24%
2018/06/06	0	0.00	0.2	16.70	16.80	-0.2	2,375	-0.01%
2018/06/01	0	0.00	1.5	16.13	16.05	-1.5	2,520	-0.06%
2018/05/31	0	0.00	1	16.00	15.85	-1	2,495	-0.04%
2018/05/28	2	15.60	0	0.00	15.70	2	2,565	0.08%
2018/05/18	3	15.45	2	15.50	15.40	1	2,770	0.04%
2018/05/17	0	0.00	2	15.65	15.50	-2	2,805	-0.07%
2018/05/16	2	15.70	3	15.70	15.65	-1	2,833	-0.04%
2018/05/15	2	15.70	2	15.65	15.60	0	2,855	0.00%
2018/05/14	6	15.75	1	15.80	15.70	5	2,967	0.17%
2018/05/10	1	15.90	2	15.85	15.85	-1	3,059	-0.03%
2018/05/09	0	0.00	1	16.00	15.80	-1	3,276	-0.03%
2018/05/08	0	0.00	2	15.90	16.00	-2	3,329	-0.06%
2018/05/07	0	0.00	12	15.54	15.80	-12	3,356	-0.36%
2018/05/04	0	0.00	2	15.30	15.30	-2	3,355	-0.06%
2018/05/03	3	15.63	0	0.00	15.40	3	3,396	0.09%
2018/05/02	2	15.75	0	0.00	15.75	2	3,425	0.06%
2018/04/30	2	15.60	0	0.00	15.65	2	3,500	0.06%
2018/04/27	7	15.77	0	0.00	15.50	7	3,786	0.18%
2018/04/26	3	15.90	0	0.00	15.70	3	3,862	0.08%
2018/04/25	9	16.13	0	0.00	16.25	9	3,993	0.23%
2018/04/24	0	0.00	1	16.15	16.05	-1	4,094	-0.02%
2018/04/23	1	17.05	0	0.00	16.70	1	4,205	0.02%
2018/04/20	0	0.00	10	17.32	17.00	-10	4,270	-0.23%
2018/04/19	3	17.35	0	0.00	17.30	3	4,372	0.07%
2018/04/18	1	16.85	0	0.00	16.75	1	4,883	0.02%
2018/04/17	1	16.95	0	0.00	16.90	1	5,027	0.02%
2018/04/16	15	17.07	1	17.15	17.05	14	5,184	0.27%
2018/04/12	1	17.20	0	0.00	17.10	1	5,257	0.02%
2018/04/11	2	17.10	12	17.23	16.95	-10	5,411	-0.18%
2018/04/10	2	16.50	41	16.94	17.05	-39	5,757	-0.68%
2018/04/09	8	16.31	11	16.30	16.25	-3	5,748	-0.05%
2018/04/02	3	16.88	0	0.00	16.75	3	5,799	0.05%
2018/03/31	1	16.75	0	0.00	16.60	1	5,827	0.02%
2018/03/28	0	16.40	0	0.00	16.40	0	6,033	0.00%
2018/03/23	10	15.75	0	0.00	16.35	10	6,183	0.16%
2018/03/22	7	16.29	2	16.10	16.05	5	6,176	0.08%
2018/03/21	1	16.65	0	0.00	16.45	1	6,195	0.02%
2018/03/20	2	16.50	0	0.00	16.60	2	6,221	0.03%
2018/03/19	31	16.58	0	0.00	16.35	31	6,301	0.49%
2018/03/16	10	16.87	0	0.00	16.80	10	6,471	0.15%
2018/03/13	0	0.00	11	17.17	17.10	-11	6,697	-0.16%
2018/03/09	0	0.00	1	17.25	17.25	-1	6,796	-0.01%
2018/03/07	11	17.12	0	0.00	17.10	11	6,998	0.16%
2018/03/06	4	17.08	0	0.00	17.25	4	7,064	0.06%
2018/03/02	0	0.00	2	17.70	17.35	-2	7,323	-0.03%
2018/03/01	10.9	17.10	0	0.00	17.20	10.9	7,319	0.15%
2018/02/26	0	0.00	5	17.24	17.20	-5	8,101	-0.06%
2018/02/23	9	17.44	13	17.32	17.40	-4	8,651	-0.05%
2018/02/22	0	0.00	6	17.09	17.15	-6	8,919	-0.07%
2018/02/12	0	0.00	2	16.90	16.55	-2	9,254	-0.02%
2018/02/09	3	16.40	2	16.70	16.55	1	9,277	0.01%
2018/02/08	5	16.79	0	0.00	16.80	5	9,250	0.05%
2018/02/07	17	16.80	3	16.70	16.60	14	9,340	0.15%
2018/02/06	7	16.62	5	16.25	16.30	2	9,358	0.02%
2018/02/05	1	16.60	11	17.20	17.40	-10	9,313	-0.11%
2018/02/02	0	0.00	2	17.35	17.20	-2	9,310	-0.02%
2018/02/01	12	17.60	5	17.40	17.35	7	9,327	0.08%
2018/01/31	2	16.75	1	16.90	17.00	1	9,159	0.01%
2018/01/30	1	17.05	2	17.10	16.80	-1	9,216	-0.01%
2018/01/29	1	16.75	0	0.00	16.75	1	9,427	0.01%
2018/01/26	3	16.68	1	16.75	16.65	2	9,535	0.02%
2018/01/25	3	17.10	10.2	16.97	16.85	-7.2	9,516	-0.08%
2018/01/24	2	17.05	4.3	17.07	17.10	-2.3	9,606	-0.02%
2018/01/23	20	18.03	27	17.79	17.30	-7	9,541	-0.07%
2018/01/22	10	17.60	30.1	17.75	17.45	-20.1	9,254	-0.22%
2018/01/19	0	0.00	14	17.61	17.55	-14	9,173	-0.15%
2018/01/18	6	17.38	27	17.43	17.20	-21	9,038	-0.23%
2018/01/16	0	0.00	13	17.69	17.65	-13	8,825	-0.15%
2018/01/15	21	17.80	19	17.75	17.55	2	8,732	0.02%
2018/01/12	59	17.68	32	17.84	17.55	27	8,557	0.32%
2018/01/11	1	16.75	1	16.95	17.20	0	8,020	0.00%
2018/01/10	21	16.88	7	16.78	16.65	14	7,863	0.18%
2018/01/09	0	0.00	4	16.20	16.20	-4	7,716	-0.05%
2018/01/08	7	16.56	10	16.20	16.05	-3	7,768	-0.04%
2018/01/05	1	17.05	5	17.07	17.00	-4	7,670	-0.05%
2018/01/04	14	16.96	24	16.94	17.50	-10	7,482	-0.13%
2018/01/03	0	0.00	6	16.07	16.10	-6	7,080	-0.08%