鼎元 (2426)-華南永昌-岡山券商分點個股進出

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
20.40
漲跌
▲0.20
漲幅
+0.99%
成交量
1,037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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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	1	20.60	0	0.00	20.40	1	7,443	0.01%
2024/11/08	10	21.75	0	0.00	21.75	10	7,242	0.14%
2024/10/28	1	23.00	4	23.75	23.00	-3	6,967	-0.04%
2024/10/25	10	24.20	0	0.00	24.20	10	6,880	0.15%
2024/10/22	5	25.45	0	0.00	25.55	5	6,712	0.07%
2024/10/18	0	0.00	1	25.25	24.80	-1	6,591	-0.02%
2024/10/17	5	25.66	0	0.00	25.20	5	6,514	0.08%
2024/10/16	0	0.00	12	25.38	26.30	-12	6,311	-0.19%
2024/10/15	3	24.13	9	24.58	24.15	-6	5,973	-0.10%
2024/10/14	99	25.57	97	25.87	25.60	2	5,746	0.03%
2024/10/11	2	25.35	25.5	26.43	25.70	-23.5	5,176	-0.45%
2024/10/09	6	25.28	7	24.49	24.20	-1	4,499	-0.02%
2024/10/08	5	25.02	2	24.00	24.85	3	4,316	0.07%
2024/10/07	5	24.06	26.4	24.01	24.20	-21.4	3,984	-0.54%
2024/10/04	2	22.65	1	22.55	22.90	1	3,832	0.03%
2024/10/01	20.1	22.20	2	22.45	22.25	18.1	3,774	0.48%
2024/09/30	0.2	23.00	21	22.94	22.85	-20.8	3,725	-0.56%
2024/09/27	22	23.41	2	23.60	23.55	20	3,708	0.54%
2024/09/26	0.1	23.80	17	23.75	22.75	-16.9	3,645	-0.46%
2024/09/25	6	24.01	3	24.30	24.00	3	3,565	0.08%
2024/09/24	17	23.59	0	0.00	23.25	17	3,437	0.49%
2024/09/23	9	23.02	1	23.20	23.00	8	3,358	0.24%
2024/09/20	18	24.21	22	24.00	23.70	-4	3,283	-0.12%
2024/09/19	0	0.00	1	24.00	24.45	-1	3,197	-0.03%
2024/09/18	58	24.90	45	24.38	24.20	13	3,071	0.42%
2024/09/16	16	23.95	10	23.86	24.00	6	2,713	0.22%
2024/09/12	1	22.00	0	0.00	21.75	1	2,453	0.04%
2024/09/11	8.1	21.62	7	21.19	20.90	1.1	2,410	0.04%
2024/09/10	0.1	21.95	1	21.85	21.15	-0.9	2,396	-0.04%
2024/09/09	3.1	22.24	2	22.70	23.00	1.1	2,257	0.05%
2024/09/06	7	21.89	7	21.75	22.40	0	2,239	0.00%
2024/09/04	1	20.90	0	0.00	20.80	1	2,095	0.05%
2024/09/02	1	23.30	12	22.39	22.45	-11	1,972	-0.56%
2024/08/30	6	22.47	10	22.71	22.65	-4	1,824	-0.22%
2024/08/29	19.1	22.29	4	22.55	22.40	15.1	1,559	0.97%
2024/08/28	0	0.00	26	20.81	21.10	-26	1,088	-2.39%
2024/08/19	0	0.00	10	19.25	19.35	-10	1,003	-1.00%
2024/07/29	2	18.75	0	0.00	18.45	2	944	0.21%
2024/07/22	0	0.00	10	19.50	19.55	-10	887	-1.13%
2024/07/17	12	19.90	12	19.60	19.70	0	832	0.00%
2024/07/05	0.1	19.80	0	0.00	19.90	0.1	785	0.01%
2024/07/03	0	0.00	3	19.60	19.55	-3	765	-0.39%
2024/06/28	0	0.00	1	19.70	19.50	-1	748	-0.13%
2024/06/26	0	0.00	4	19.30	19.10	-4	727	-0.55%
2024/06/25	0	0.00	1	18.90	19.20	-1	727	-0.14%
2024/06/19	0	0.00	1	19.15	18.95	-1	646	-0.15%
2024/06/13	6	18.91	5	18.86	19.10	1	580	0.17%
2024/06/06	5	18.00	0	0.00	17.95	5	527	0.95%
2024/06/03	5	18.80	0	0.00	18.55	5	542	0.92%
2024/05/27	0	0.00	1	18.25	18.25	-1	525	-0.19%
2024/05/20	0	0.00	1	18.25	18.15	-1	572	-0.17%
2024/05/07	0	0.00	1	17.55	17.50	-1	631	-0.16%
2024/05/06	1	17.50	0	0.00	17.50	1	634	0.16%
2024/04/09	0	0.00	5	18.05	18.10	-5	778	-0.64%
2024/03/28	2	18.05	0	0.00	18.00	2	771	0.26%
2024/03/27	1	18.20	0	0.00	18.15	1	771	0.13%
2024/03/22	1	18.05	0	0.00	18.20	1	766	0.13%
2024/03/20	1	17.80	0	0.00	17.80	1	767	0.13%
2024/03/18	0	0.00	5	17.90	18.00	-5	777	-0.64%
2024/03/15	3	18.00	0	0.00	18.00	3	783	0.38%
2024/03/14	5	18.15	0	0.00	18.10	5	778	0.64%
2024/03/13	2	18.18	0	0.00	18.10	2	776	0.26%
2024/03/07	1	18.70	0	0.00	18.60	1	741	0.13%
2024/02/23	25	19.89	0	0.00	19.85	25	703	3.55%
2024/02/22	0	0.00	0	19.90	20.00	0	696	0.00%
2024/02/19	1	20.15	0	0.00	20.15	1	659	0.15%
2024/02/05	0	0.00	2	18.65	18.60	-2	585	-0.34%
2024/01/29	0	0.00	1	19.10	19.00	-1	592	-0.17%
2024/01/26	0	0.00	5	19.35	19.05	-5	592	-0.84%
2024/01/25	0	19.00	0	0.00	19.15	0	586	0.00%
2024/01/24	5	19.00	0	0.00	18.90	5	577	0.87%
2024/01/23	5	19.05	0	0.00	18.95	5	578	0.86%
2024/01/22	0	0.00	1	18.80	18.75	-1	573	-0.17%
2024/01/11	2	19.00	1	19.30	19.00	1	553	0.18%
2024/01/03	0	0.00	3	18.30	18.35	-3	630	-0.48%
2023/12/18	0	19.35	2	19.30	19.25	-2	666	-0.30%
2023/12/13	0	0.00	1	19.10	19.20	-1	642	-0.16%
2023/12/12	0	0.00	1	19.25	19.05	-1	644	-0.16%
2023/12/06	0	0.00	2	18.90	18.95	-2	697	-0.29%
2023/12/01	0	0.00	3	19.10	19.10	-3	697	-0.43%
2023/11/29	0	0.00	1	18.85	18.85	-1	694	-0.14%
2023/11/24	3	19.35	2	19.05	19.00	1	697	0.14%
2023/11/21	0	0.00	0	18.65	18.70	0	669	0.00%
2023/11/20	0	0.00	2	18.60	18.55	-2	667	-0.30%
2023/11/17	1	18.30	0	0.00	18.45	1	663	0.15%
2023/10/31	1	18.65	0	0.00	18.00	1	737	0.14%
2023/10/25	0	0.00	2	19.15	18.95	-2	1,140	-0.18%
2023/10/13	1	19.20	2	18.70	18.80	-1	1,128	-0.09%
2023/10/02	0	0.00	2	17.95	17.90	-2	1,085	-0.18%
2023/09/27	0	17.95	0	0.00	17.90	0	1,110	0.00%
2023/09/21	2	18.10	0	0.00	17.85	2	1,096	0.18%
2023/09/06	1	18.30	0	0.00	18.25	1	1,029	0.10%
2023/09/05	0	0.00	1	18.35	18.50	-1	1,032	-0.10%
2023/09/01	0	0.00	1	18.30	18.30	-1	1,040	-0.10%
2023/08/24	0	0.00	1	17.65	17.50	-1	1,081	-0.09%
2023/08/23	0	0.00	2	17.55	17.60	-2	1,086	-0.18%
2023/08/14	2	17.65	10	17.75	17.60	-8	1,078	-0.74%
2023/08/11	1	18.15	22	18.20	18.15	-21	1,067	-1.97%
2023/08/10	1	18.20	0	0.00	18.25	1	1,061	0.09%
2023/08/09	2	18.80	0	0.00	18.80	2	1,041	0.19%
2023/08/08	3	18.85	1	18.90	18.80	2	1,040	0.19%
2023/08/07	5	19.09	0	0.00	19.20	5	1,028	0.49%
2023/08/04	20	19.25	0	19.30	19.25	20	1,021	1.96%
2023/08/02	1	20.05	0	0.00	19.70	1	998	0.10%
2023/08/01	2	20.40	0	0.00	20.10	2	965	0.21%
2023/07/31	11	21.35	7	21.57	21.60	4	862	0.46%
2023/07/25	0	0.00	1	18.65	18.60	-1	603	-0.17%
2023/07/20	0	0.00	17	19.34	19.45	-17	604	-2.81%
2023/07/19	0	0.00	0	19.10	19.05	0	597	0.00%
2023/07/06	0	0.00	3	19.00	18.95	-3	624	-0.48%
2023/07/04	0	0.00	6	18.50	18.60	-6	640	-0.94%
2023/06/27	1	18.50	0	0.00	18.25	1	779	0.13%
2023/06/19	0	0.00	1	18.40	18.50	-1	779	-0.13%
2023/06/09	0	0.00	2	18.80	18.70	-2	776	-0.26%
2023/06/06	2	18.90	2	18.80	18.80	0	779	0.00%
2023/05/30	0	0.00	2	18.80	18.85	-2	785	-0.25%
2023/05/19	4	18.10	0	0.00	17.95	4	795	0.50%
2023/05/17	0	0.00	2	18.05	18.10	-2	793	-0.25%
2023/05/10	0	0.00	1	18.15	18.10	-1	776	-0.13%
2023/04/21	3	18.33	4	18.70	18.25	-1	736	-0.14%
2023/04/20	5	19.25	0	0.00	18.95	5	716	0.70%
2023/04/19	0	0.00	5	19.50	19.50	-5	720	-0.69%
2023/04/18	1	19.40	1	19.50	19.30	0	707	0.00%
2023/04/13	2	19.30	0	0.00	19.15	2	650	0.31%
2023/04/10	0	0.00	8	19.27	19.20	-8	606	-1.32%
2023/03/31	6	18.59	0	0.00	18.65	6	556	1.08%
2023/03/30	1	19.05	3	18.95	18.95	-2	536	-0.37%
2023/03/29	8	19.42	9	19.27	19.15	-1	478	-0.21%
2023/03/27	0	0.00	2	18.60	18.55	-2	399	-0.50%
2023/03/17	0	0.00	1	18.00	17.90	-1	363	-0.28%
2023/03/09	5	18.25	0	0.00	18.25	5	355	1.41%
2023/03/08	0	0.00	2	18.50	18.65	-2	355	-0.56%
2023/03/06	0	0.00	1	18.50	18.50	-1	341	-0.29%
2023/03/03	0	18.10	0	0.00	18.15	0	328	0.00%
2023/03/01	0	17.85	0	0.00	17.75	0	323	0.00%
2023/02/22	1	17.90	0	0.00	17.85	1	311	0.32%
2023/02/02	2	17.75	0	0.00	17.95	2	334	0.60%
2023/01/12	0	0.00	3	17.20	17.10	-3	380	-0.79%
2023/01/09	3	17.10	0	0.00	17.35	3	383	0.78%
2023/01/05	0	0.00	3	16.90	16.95	-3	384	-0.78%
2022/12/07	0	0.00	0	17.80	17.65	0	474	0.00%
2022/12/06	2	18.20	2	17.90	17.90	0	474	0.00%
2022/11/28	0	0.00	1	17.50	17.55	-1	510	-0.20%
2022/11/25	5	17.74	5	17.50	17.40	0	515	0.00%
2022/11/24	2	17.55	2	17.65	17.60	0	516	0.00%
2022/11/16	0	0.00	10	17.60	17.30	-10	523	-1.91%
2022/11/15	0	0.00	2	17.50	17.35	-2	522	-0.38%
2022/11/07	3	16.60	0	0.00	16.55	3	602	0.50%
2022/11/01	0	0.00	1	15.45	15.50	-1	709	-0.14%
2022/10/28	2	15.10	0	0.00	15.05	2	784	0.26%
2022/10/27	0	0.00	1	15.75	15.55	-1	784	-0.13%
2022/10/24	1	15.40	0	0.00	15.40	1	759	0.13%
2022/10/18	0	0.00	1	16.00	15.90	-1	743	-0.13%
2022/10/17	1	15.30	0	0.00	15.65	1	747	0.13%
2022/10/14	0	0.00	1	15.70	15.85	-1	752	-0.13%
2022/10/11	1	15.50	0	0.00	15.70	1	749	0.13%
2022/10/06	2	16.30	0	0.00	16.20	2	746	0.27%
2022/09/30	0	0.00	1	15.15	15.55	-1	761	-0.13%
2022/09/29	0	0.00	6	15.37	15.45	-6	767	-0.78%
2022/09/28	1	15.05	1	15.70	14.70	0	768	0.00%
2022/09/26	1	15.75	0	0.00	15.70	1	775	0.13%
2022/09/23	1	17.10	0	0.00	17.10	1	782	0.13%
2022/09/21	2	17.60	0	0.00	17.50	2	795	0.25%
2022/09/20	1	17.85	0	0.00	17.75	1	795	0.13%
2022/09/19	0	0.00	2	17.78	17.75	-2	802	-0.25%
2022/09/12	0	0.00	3	18.32	18.05	-3	844	-0.36%
2022/09/07	2	17.10	0	0.00	17.15	2	823	0.24%
2022/09/06	3	17.85	0	0.00	17.35	3	829	0.36%
2022/09/05	2	17.95	2	17.78	17.80	0	827	0.00%
2022/08/30	0	0.00	1	18.40	18.40	-1	822	-0.12%
2022/08/25	1	18.65	0	0.00	18.65	1	823	0.12%
2022/08/22	1	18.60	4	18.70	18.55	-3	833	-0.36%
2022/08/10	2	19.10	3	19.15	19.20	-1	739	-0.14%
2022/08/09	1	19.15	0	0.00	19.15	1	739	0.14%
2022/08/08	3	19.72	4	19.96	19.45	-1	729	-0.14%
2022/08/05	5	19.60	5	19.38	19.80	0	651	0.00%
2022/08/03	0	0.00	1	18.20	18.10	-1	598	-0.17%
2022/07/29	10	19.10	0	0.00	18.90	10	609	1.64%
2022/07/18	1	19.15	0	0.00	19.15	1	660	0.15%
2022/07/08	1	19.00	0	0.00	18.95	1	717	0.14%
2022/07/05	0	0.00	1	18.30	18.55	-1	745	-0.13%
2022/06/30	3	19.30	0	0.00	19.20	3	737	0.41%
2022/06/29	0	0.00	1	20.30	20.25	-1	729	-0.14%
2022/06/24	0	0.00	24	20.46	20.15	-24	764	-3.14%
2022/06/23	11	19.91	27	19.58	19.65	-16	762	-2.10%
2022/06/22	15	20.02	0	0.00	19.60	15	768	1.95%
2022/06/21	0	0.00	1	20.40	20.40	-1	768	-0.13%
2022/06/20	1	19.95	0	0.00	19.35	1	769	0.13%
2022/06/16	2	21.23	0	0.00	20.95	2	772	0.26%
2022/06/14	2	21.03	0	0.00	21.10	2	819	0.24%
2022/06/13	2	21.58	0	0.00	21.35	2	836	0.24%
2022/06/10	0	0.00	20	22.16	22.30	-20	847	-2.36%
2022/06/09	1	22.30	0	0.00	22.30	1	861	0.12%
2022/06/07	19	22.71	0	0.00	22.45	19	882	2.15%
2022/06/06	1	22.80	0	0.00	22.65	1	898	0.11%
2022/05/30	0	0.00	40	22.29	22.25	-40	1,030	-3.88%
2022/05/27	40	21.94	0	0.00	21.90	40	1,049	3.81%
2022/05/26	1.1	21.91	0	0.00	21.85	1.1	1,073	0.10%
2022/05/25	0	0.00	1	21.60	22.00	-1	1,140	-0.09%
2022/05/24	1	22.05	0	0.00	21.60	1	1,210	0.08%
2022/05/18	0	0.00	4	21.98	21.95	-4	1,402	-0.29%
2022/05/17	1.1	21.37	2	21.50	21.60	-0.9	1,448	-0.06%
2022/05/16	1.1	21.46	20	21.44	20.90	-18.9	1,508	-1.25%
2022/05/13	15.2	21.07	5.1	21.08	21.20	10.1	1,596	0.63%
2022/05/12	0.3	20.80	0	0.00	20.40	0.3	1,694	0.02%
2022/05/11	1	21.30	0	0.00	21.15	1	1,967	0.05%
2022/05/10	2	21.45	0	0.00	21.65	2	2,121	0.09%
2022/05/09	1	21.60	1	21.45	21.25	0	2,329	0.00%
2022/05/06	1	22.35	0	0.00	22.30	1	2,356	0.04%
2022/05/04	0.1	22.45	21	22.47	22.35	-20.9	2,451	-0.85%
2022/05/03	3	22.10	0	0.00	22.05	3	2,538	0.12%
2022/04/29	0	0.00	1	21.95	21.90	-1	2,629	-0.04%
2022/04/27	21.2	20.75	4	21.00	21.10	17.2	3,157	0.54%
2022/04/26	1	22.00	1	21.90	21.90	0	3,389	0.00%
2022/04/22	2	23.05	2	23.23	23.05	0	3,879	0.00%
2022/04/19	3	23.10	0	0.00	22.95	3	4,983	0.06%
2022/04/18	3	22.95	0	0.00	22.85	3	5,264	0.06%
2022/04/15	3	22.85	0	0.00	22.85	3	5,316	0.06%
2022/04/14	10	23.60	0	0.00	23.55	10	5,363	0.19%
2022/04/11	12	24.78	0	0.00	24.05	12	5,438	0.22%
2022/04/06	1	25.55	0	0.00	25.60	1	5,496	0.02%
2022/03/29	4	26.75	0	0.00	26.50	4	6,485	0.06%
2022/03/28	0	0.00	1	26.35	26.45	-1	6,499	-0.02%
2022/03/22	2	26.55	2	26.45	26.60	0	6,642	0.00%
2022/03/16	0	0.00	1	25.60	25.55	-1	7,009	-0.01%
2022/03/15	0	25.40	0	0.00	25.05	0	7,128	0.00%
2022/03/14	2	25.40	2	25.30	25.35	0	7,443	0.00%
2022/03/11	6	25.05	0	0.00	25.15	6	8,695	0.07%
2022/03/09	1	24.60	0	0.00	24.85	1	9,413	0.01%
2022/03/08	1	24.50	2	24.95	24.10	-1	9,496	-0.01%
2022/03/07	1	25.50	0	0.00	25.10	1	9,547	0.01%
2022/03/04	2	26.15	0	0.00	26.30	2	9,613	0.02%
2022/03/03	0	0.00	10	26.75	26.60	-10	9,697	-0.10%
2022/03/02	12	26.57	0	0.00	26.60	12	9,829	0.12%
2022/02/25	11	26.43	0	0.00	26.15	11	10,054	0.11%
2022/02/24	5	26.86	0	0.00	26.40	5	10,479	0.05%
2022/02/23	0	0.00	5	27.42	27.45	-5	10,726	-0.05%
2022/02/22	1	26.60	0	0.00	26.65	1	11,358	0.01%
2022/02/21	1	27.05	0	0.00	27.20	1	11,578	0.01%
2022/02/18	9	27.26	0	0.00	27.35	9	11,849	0.08%
2022/02/17	0	0.00	16	28.10	27.75	-16	11,849	-0.14%
2022/02/16	0	0.00	5	28.18	28.05	-5	11,889	-0.04%
2022/02/15	10	28.80	0	0.00	28.05	10	11,860	0.08%
2022/02/14	1	28.50	11	29.20	28.75	-10	11,801	-0.08%
2022/02/11	2	29.95	3	29.25	29.15	-1	11,726	-0.01%
2022/02/10	5	29.13	6	29.22	29.05	-1	11,467	-0.01%
2022/02/09	1	28.40	14	29.24	29.30	-13	11,339	-0.11%
2022/02/08	0	0.00	3	27.10	27.60	-3	11,185	-0.03%
2022/02/07	2	26.55	1	26.70	26.85	1	11,200	0.01%
2022/01/26	10	25.88	0	0.00	25.90	10	11,229	0.09%
2022/01/25	5	26.64	4	26.30	26.15	1	11,375	0.01%
2022/01/24	11	27.16	3	27.08	27.15	8	11,755	0.07%
2022/01/21	16	28.12	1	28.90	28.15	15	11,747	0.13%
2022/01/20	7	29.25	22	30.09	29.80	-15	11,604	-0.13%
2022/01/19	1	29.70	36	29.37	29.50	-35	11,469	-0.31%
2022/01/18	10	29.78	14	29.53	29.00	-4	11,614	-0.03%
2022/01/17	3	29.35	16	29.45	29.80	-13	11,613	-0.11%
2022/01/14	10	28.91	7	28.91	29.30	3	11,349	0.03%
2022/01/13	9	29.24	4	29.00	28.80	5	11,118	0.04%
2022/01/12	20	28.84	19	28.82	29.40	1	10,793	0.01%
2022/01/11	5	28.36	5	28.23	28.00	0	10,303	0.00%
2022/01/10	2	27.60	4	27.56	27.55	-2	10,022	-0.02%
2022/01/07	10	27.02	0	0.00	26.70	10	9,973	0.10%
2022/01/06	2	27.55	0	0.00	27.55	2	9,912	0.02%
2022/01/05	0	0.00	2	28.03	27.80	-2	9,891	-0.02%
2022/01/04	2	28.05	0	0.00	28.05	2	9,874	0.02%
2021/12/30	6	28.20	0	0.00	28.35	6	9,832	0.06%
2021/12/29	9	28.72	0	0.00	28.60	9	9,809	0.09%
2021/12/28	3	28.63	1	28.60	28.60	2	9,793	0.02%
2021/12/27	8	29.07	8	29.15	29.05	0	9,747	0.00%
2021/12/24	13	29.57	16.4	29.64	29.70	-3.4	9,637	-0.04%
2021/12/23	24	29.29	30.1	29.71	29.00	-6.1	9,274	-0.07%
2021/12/22	0	0.00	1	28.45	28.00	-1	8,888	-0.01%
2021/12/21	0	0.00	8	28.14	28.15	-8	8,859	-0.09%
2021/12/17	1	28.45	0	0.00	27.85	1	8,817	0.01%
2021/12/16	0	0.00	1	28.40	28.35	-1	8,766	-0.01%
2021/12/15	1	27.95	0	0.00	27.90	1	8,714	0.01%
2021/12/14	3	27.80	1	28.15	27.85	2	8,675	0.02%
2021/12/13	5	28.45	9	28.46	28.95	-4	8,582	-0.05%
2021/12/10	11	27.90	0	0.00	27.85	11	8,394	0.13%
2021/12/09	10	28.38	5	28.05	28.10	5	8,321	0.06%
2021/12/08	18	28.93	8	28.55	28.50	10	8,188	0.12%
2021/12/07	101	30.81	68	30.53	28.80	33	7,864	0.42%	大買/
2021/12/06	8	30.40	32	31.53	31.90	-24	6,609	-0.36%
2021/12/03	5	28.81	21	29.08	29.00	-16	6,148	-0.26%
2021/12/02	2	28.63	6	28.32	27.65	-4	5,926	-0.07%
2021/12/01	0	0.00	11	28.48	28.65	-11	5,864	-0.19%
2021/11/30	2	27.78	4	28.00	27.80	-2	5,791	-0.03%
2021/11/29	7	26.60	8	26.99	27.00	-1	5,730	-0.02%
2021/11/26	9	27.12	9	26.66	26.55	0	5,759	0.00%
2021/11/25	6	28.54	8	28.41	28.50	-2	5,614	-0.04%
2021/11/24	6	28.47	0	0.00	28.95	6	5,525	0.11%
2021/11/23	16	29.06	16	29.83	28.20	0	5,386	0.00%
2021/11/22	24.1	28.46	8	28.64	28.10	16.1	4,921	0.33%
2021/11/19	36	28.66	16	28.82	28.90	20	4,740	0.42%
2021/11/18	2	27.50	4	28.00	27.50	-2	4,093	-0.05%
2021/11/17	11	27.63	5	27.73	27.55	6	3,850	0.16%
2021/11/15	2	27.00	2	27.05	27.10	0	3,562	0.00%
2021/11/12	0	0.00	12	26.41	26.20	-12	3,550	-0.34%
2021/11/11	12	25.90	1	26.35	25.80	11	3,616	0.30%
2021/11/10	0	0.00	1	26.20	26.15	-1	3,775	-0.03%
2021/11/09	0	0.00	1	26.00	25.85	-1	4,017	-0.02%
2021/11/05	2	25.68	0	0.00	25.40	2	4,099	0.05%
2021/11/04	3	26.23	1	26.00	26.00	2	4,147	0.05%
2021/11/03	3	26.05	1	26.15	25.90	2	4,142	0.05%
2021/11/02	2	26.93	22	26.63	26.45	-20	4,150	-0.48%
2021/11/01	20	28.10	36	28.36	28.65	-16	3,976	-0.40%
2021/10/29	2	26.40	3	26.23	26.20	-1	3,590	-0.03%
2021/10/28	43	26.17	26	26.13	26.20	17	3,631	0.47%
2021/10/27	4	26.39	20	26.45	26.40	-16	3,619	-0.44%
2021/10/26	66	25.87	9	26.11	25.60	57	3,550	1.61%
2021/10/25	0	0.00	8	25.12	25.40	-8	3,268	-0.24%
2021/10/22	1	23.30	3	23.70	23.65	-2	3,236	-0.06%
2021/10/21	3	23.57	5	23.36	23.60	-2	3,695	-0.05%
2021/10/15	0	0.00	2	21.88	21.95	-2	5,311	-0.04%
2021/10/14	1	20.75	0	0.00	21.15	1	5,366	0.02%
2021/10/13	0	0.00	1	21.60	20.95	-1	5,430	-0.02%
2021/10/12	1	21.35	0	0.00	21.60	1	5,571	0.02%
2021/10/08	0	0.00	1	22.30	22.05	-1	5,671	-0.02%
2021/10/07	0	0.00	3	21.82	22.05	-3	5,838	-0.05%
2021/10/06	1	21.00	1	21.70	21.10	0	6,006	0.00%
2021/10/05	4	20.35	5	21.01	21.35	-1	6,225	-0.02%
2021/10/04	6	20.78	0	0.00	20.50	6	6,249	0.10%
2021/10/01	4	21.75	0	0.00	21.60	4	6,247	0.06%
2021/09/29	4	22.63	0	0.00	22.65	4	6,305	0.06%
2021/09/28	5	23.45	0	0.00	23.50	5	6,381	0.08%
2021/09/17	2	23.15	0	0.00	23.35	2	6,516	0.03%
2021/09/15	1	23.40	1	23.50	23.55	0	6,536	0.00%
2021/09/14	2	23.65	7	23.60	23.60	-5	6,554	-0.08%
2021/09/13	2.5	24.19	1	24.15	24.15	1.4	6,574	0.02%
2021/09/08	4	23.94	0	0.00	23.40	4	6,659	0.06%
2021/09/07	0	0.00	2	24.00	24.30	-2	6,657	-0.03%
2021/09/06	0	0.00	2	24.25	24.15	-2	6,661	-0.03%
2021/09/01	1	25.35	7	25.45	25.55	-6	6,695	-0.09%
2021/08/26	3	24.00	0	0.00	23.95	3	6,715	0.04%
2021/08/25	5	24.80	13	24.29	24.10	-8	6,763	-0.12%
2021/08/24	2	23.20	0	0.00	23.05	2	6,679	0.03%
2021/08/20	4	22.71	0	0.00	22.55	4	7,072	0.06%
2021/08/19	1	23.50	0	0.00	22.90	1	7,061	0.01%
2021/08/18	6	23.23	2	23.95	24.30	4	7,053	0.06%
2021/08/17	5	24.39	1	24.65	23.65	4	7,027	0.06%
2021/08/16	9	24.84	8	24.97	25.00	1	6,964	0.01%
2021/08/13	1	25.80	5.1	25.48	24.20	-4.1	6,819	-0.06%
2021/08/12	3	24.30	0	0.00	24.35	3	6,608	0.05%
2021/08/11	4	24.38	8	24.38	24.10	-4	6,638	-0.06%
2021/08/10	22	25.26	6	24.86	25.25	16	6,620	0.24%
2021/08/09	0	0.00	1	26.30	26.20	-1	6,637	-0.02%
2021/08/06	0	0.00	2	26.93	26.75	-2	6,667	-0.03%
2021/08/05	1	27.75	0.1	27.65	27.65	0.9	6,726	0.01%
2021/08/04	2	27.73	2	27.65	27.60	0	6,850	0.00%
2021/08/03	2	27.90	11	27.65	27.60	-9	6,884	-0.13%
2021/08/02	9	26.66	1	26.80	26.85	8	6,823	0.12%
2021/07/30	0	0.00	10	27.00	26.00	-10	6,951	-0.14%
2021/07/29	21	26.67	11	26.75	26.75	10	6,891	0.15%
2021/07/28	3	26.48	5	26.66	26.75	-2	6,839	-0.03%
2021/07/27	30	29.03	18	28.17	28.00	12	6,789	0.18%
2021/07/26	18	29.16	18	29.89	30.70	0	6,416	0.00%
2021/07/23	13	28.16	53.2	28.35	28.45	-40.2	5,689	-0.71%
2021/07/22	2	25.35	3	25.98	25.90	-1	5,299	-0.02%
2021/07/21	6	24.97	32	24.51	24.55	-26	5,350	-0.49%
2021/07/20	4	25.65	5	25.85	25.40	-1	5,471	-0.02%
2021/07/19	1	26.50	0	0.00	26.55	1	5,504	0.02%
2021/07/16	4	27.85	7	27.36	27.25	-3	5,701	-0.05%
2021/07/15	5	27.40	23	27.07	27.10	-18	5,995	-0.30%
2021/07/14	6	26.84	1	26.85	27.40	5	5,970	0.08%
2021/07/13	24	26.99	12	26.94	26.30	12	5,905	0.20%
2021/07/12	33	26.93	26	27.91	28.00	7	5,795	0.12%
2021/07/09	0	0.00	9	26.70	26.50	-9	5,735	-0.16%
2021/07/08	0	0.00	1	26.60	26.40	-1	5,862	-0.02%
2021/07/06	10	26.43	0	0.00	26.35	10	6,198	0.16%
2021/07/05	10	26.20	2	26.70	27.00	8	6,531	0.12%
2021/07/02	0	0.00	1	25.80	25.75	-1	6,555	-0.02%
2021/07/01	24	25.02	2	25.60	25.00	22	6,703	0.33%
2021/06/29	1	25.00	0	0.00	25.05	1	7,346	0.01%
2021/06/28	3	25.90	11	25.47	25.90	-8	7,399	-0.11%
2021/06/25	1	25.65	2	25.70	25.30	-1	7,480	-0.01%
2021/06/23	2	24.90	2	25.30	25.35	0	7,659	0.00%
2021/06/22	2	25.30	0	0.00	24.80	2	7,831	0.03%
2021/06/21	2	25.15	0	0.00	24.95	2	8,074	0.02%
2021/06/18	1	25.20	6	25.95	25.20	-5	8,645	-0.06%
2021/06/17	0	0.00	1	26.20	26.10	-1	9,127	-0.01%
2021/06/16	1	25.60	2	25.95	25.50	-1	9,383	-0.01%
2021/06/15	0	0.00	3	26.40	26.30	-3	9,621	-0.03%
2021/06/10	2	26.00	0	0.00	26.05	2	10,729	0.02%
2021/06/09	0	0.00	1	26.50	26.05	-1	11,419	-0.01%
2021/06/08	2	26.15	0	0.00	26.35	2	11,549	0.02%
2021/06/07	2	25.50	4	26.20	26.10	-2	11,699	-0.02%
2021/06/04	1	26.95	1	26.80	26.50	0	11,835	0.00%
2021/06/02	21	26.41	2	26.38	26.35	19	12,373	0.15%
2021/05/31	12	27.75	2	27.65	27.35	10	12,728	0.08%
2021/05/28	0	0.00	4	26.51	27.50	-4	12,895	-0.03%
2021/05/27	2	25.50	0	0.00	25.50	2	13,016	0.02%
2021/05/21	0	0.00	1	23.90	24.10	-1	14,384	-0.01%
2021/05/20	3	23.62	1	24.30	23.20	2	14,838	0.01%
2021/05/19	0	0.00	1	23.65	24.10	-1	15,256	-0.01%
2021/05/18	2	22.75	5	21.45	23.00	-3	15,295	-0.02%
2021/05/17	2	21.13	3	20.85	20.95	-1	15,389	-0.01%
2021/05/14	1	23.10	0	0.00	22.05	1	15,400	0.01%
2021/05/13	4	22.44	1	22.50	22.50	3	15,377	0.02%
2021/05/12	5	22.35	3	22.35	22.45	2	15,348	0.01%
2021/05/11	16	25.58	2	25.50	24.80	14	15,366	0.09%
2021/05/10	1	27.80	5	27.60	27.50	-4	15,325	-0.03%
2021/05/07	10	28.14	0	0.00	28.00	10	15,364	0.07%
2021/05/06	0	0.00	6	26.50	26.10	-6	15,273	-0.04%
2021/05/05	6	27.23	1	26.70	26.00	5	15,289	0.03%
2021/05/04	1	28.70	12	27.22	26.50	-11	15,303	-0.07%
2021/05/03	1	29.30	2	29.08	28.65	-1	15,246	-0.01%
2021/04/29	37	30.15	3	30.32	29.15	34	15,280	0.22%
2021/04/28	1	30.15	14	29.90	30.05	-13	15,288	-0.09%
2021/04/27	2	29.73	12	29.91	29.40	-10	16,413	-0.06%
2021/04/26	36	29.50	0	0.00	29.50	36	16,989	0.21%
2021/04/23	5	28.50	22	28.50	29.25	-17	16,878	-0.10%
2021/04/22	7	29.01	7	28.96	28.20	0	16,846	0.00%
2021/04/21	33	30.32	25	30.51	30.00	8	16,624	0.05%
2021/04/20	23	29.14	0	0.00	29.45	23	16,226	0.14%
2021/04/19	8	28.26	5	28.65	28.85	3	16,178	0.02%
2021/04/16	7	28.87	6	28.70	28.85	1	16,094	0.01%
2021/04/15	10	29.18	1	29.20	29.15	9	16,057	0.06%
2021/04/14	2	28.50	1	28.60	28.70	1	15,948	0.01%
2021/04/13	8	29.36	0	0.00	28.15	8	15,915	0.05%
2021/04/12	17	29.79	8	30.11	29.45	9	15,873	0.06%
2021/04/09	4	31.23	1	32.45	30.60	3	16,140	0.02%
2021/04/08	2	30.35	10	30.25	30.15	-8	16,113	-0.05%
2021/04/07	3	30.52	160	30.55	30.40	-157	15,992	-0.98%	大賣/鉅額交易
2021/04/06	19	31.20	5	31.00	30.95	14	15,820	0.09%
2021/04/01	26	29.86	6.1	30.44	30.10	19.9	15,484	0.13%
2021/03/31	30	28.75	3	29.00	28.70	27	15,144	0.18%
2021/03/30	80.1	29.13	7	29.18	28.90	73.1	15,048	0.49%
2021/03/29	0	0.00	7	28.86	28.70	-7	14,954	-0.05%
2021/03/26	4	29.06	29	28.87	28.80	-25	14,863	-0.17%
2021/03/25	29	29.47	92	28.80	29.30	-63	14,778	-0.43%
2021/03/24	5	29.10	9	29.28	29.95	-4	14,589	-0.03%
2021/03/23	14	29.23	15	30.70	28.45	-1	14,320	-0.01%
2021/03/22	31	30.74	12	30.35	30.85	19	13,730	0.14%
2021/03/19	25	29.50	4	29.59	29.60	21	13,232	0.16%
2021/03/18	4	29.20	27	28.97	29.40	-23	12,959	-0.18%
2021/03/17	12	28.38	36	28.53	28.70	-24	12,735	-0.19%
2021/03/16	25	27.19	9	27.27	27.90	16	12,323	0.13%
2021/03/15	63	26.49	32	26.84	27.15	31	11,682	0.27%
2021/03/12	2	24.80	11	24.78	24.70	-9	11,004	-0.08%
2021/03/11	12	24.09	12	24.13	24.00	0	10,816	0.00%
2021/03/10	7	23.60	42	23.82	24.00	-35	10,699	-0.33%
2021/03/09	12	23.10	25	23.81	23.70	-13	10,551	-0.12%
2021/03/08	43	23.05	24	23.51	23.35	19	10,361	0.18%
2021/03/05	80	23.11	30	22.66	22.55	50	10,006	0.50%
2021/03/04	21	22.80	40	22.89	23.00	-19	9,784	-0.19%
2021/03/03	3	22.90	15	23.16	22.60	-12	9,624	-0.12%
2021/03/02	42	22.27	2	22.20	22.10	40	9,136	0.44%
2021/02/26	44	22.60	37	22.81	22.65	7	8,961	0.08%
2021/02/25	9	21.32	10	21.66	21.45	-1	8,278	-0.01%
2021/02/24	7	21.26	28	20.94	21.20	-21	8,086	-0.26%
2021/02/23	19	21.17	16.4	21.26	21.05	2.6	7,939	0.03%
2021/02/22	23	21.45	54	21.75	22.30	-31	7,570	-0.41%
2021/02/19	13	20.44	37	20.31	20.45	-24	7,105	-0.34%
2021/02/18	8	19.51	8	19.58	19.50	0	6,690	0.00%
2021/02/17	2	19.40	1	19.55	19.60	1	6,636	0.02%
2021/02/05	21	18.55	3	18.73	18.70	18	6,497	0.28%
2021/02/04	3	18.17	1	18.10	18.15	2	6,452	0.03%
2021/02/03	2	18.28	31	18.30	18.10	-29	6,507	-0.45%
2021/02/02	2	18.65	3	18.73	18.15	-1	6,487	-0.02%
2021/02/01	2	17.85	89	17.94	18.00	-87	6,379	-1.36%
2021/01/29	12	18.22	1	18.15	18.15	11	6,354	0.17%
2021/01/28	24	18.19	4	18.28	18.20	20	6,348	0.32%
2021/01/27	4	18.28	14	18.19	18.20	-10	6,337	-0.16%
2021/01/26	30	17.98	0	0.00	18.05	30	6,302	0.48%
2021/01/25	5	17.81	6	17.96	18.25	-1	6,262	-0.02%
2021/01/22	5	18.26	9	18.46	18.20	-4	6,264	-0.06%
2021/01/21	66	18.07	28	18.50	17.95	38	6,225	0.61%
2021/01/20	135	19.64	96	19.15	18.90	39	6,306	0.62%	大買/
2021/01/19	27	18.35	80.1	18.96	19.35	-53.1	5,228	-1.02%
2021/01/18	1	17.65	0	0.00	17.60	1	4,729	0.02%
2021/01/13	0	0.00	5	17.18	16.95	-5	4,797	-0.10%
2021/01/08	1	16.95	0	0.00	16.80	1	4,930	0.02%
2021/01/07	0	0.00	15	16.80	16.95	-15	5,192	-0.29%
2021/01/06	14	16.75	27	16.79	16.50	-13	5,356	-0.24%
2021/01/05	8	17.51	11	17.62	17.60	-3	5,270	-0.06%
2021/01/04	43	18.18	49.1	18.19	18.15	-6.1	5,146	-0.12%
2020/12/31	35	16.98	40.1	16.98	17.30	-5.1	4,671	-0.11%
2020/12/30	1	16.25	0	0.00	16.10	1	4,310	0.02%
2020/12/25	0	0.00	1	15.95	16.05	-1	4,324	-0.02%
2020/12/22	1	16.10	0	0.00	15.70	1	4,362	0.02%
2020/12/17	3	16.05	0	0.00	16.10	3	4,451	0.07%
2020/12/15	12	15.94	1	16.15	15.90	11	4,519	0.24%
2020/12/11	0	0.00	30	16.22	16.35	-30	4,598	-0.65%
2020/12/10	18	16.79	30	16.57	16.70	-12	4,615	-0.26%
2020/12/09	5	17.15	5	17.15	17.15	0	4,836	0.00%
2020/12/08	3	16.90	2	16.95	16.90	1	5,022	0.02%
2020/12/07	6	16.80	0	0.00	16.80	6	5,201	0.12%
2020/12/04	3	16.90	3	16.92	16.95	0	5,250	0.00%
2020/12/03	10	16.93	0	0.00	16.60	10	5,234	0.19%
2020/12/02	6	17.08	3	17.30	17.05	3	5,238	0.06%
2020/12/01	0	0.00	4	16.75	16.85	-4	5,221	-0.08%
2020/11/30	10	16.80	15	16.75	16.75	-5	5,264	-0.09%
2020/11/27	20	16.71	3	16.70	16.65	17	5,438	0.31%
2020/11/26	5	16.40	0	0.00	16.40	5	5,525	0.09%
2020/11/25	11	16.49	4	16.68	16.35	7	5,660	0.12%
2020/11/24	5	16.40	0	0.00	16.35	5	5,775	0.09%
2020/11/23	1	16.40	0	0.00	16.45	1	5,823	0.02%
2020/11/19	20	16.45	10	16.40	16.55	10	6,455	0.15%
2020/11/18	2	16.20	30	16.25	16.20	-28	6,680	-0.42%
2020/11/17	12	16.04	5	16.00	16.00	7	6,742	0.10%
2020/11/16	1	16.15	15	16.32	16.15	-14	6,766	-0.21%
2020/11/13	2	16.25	4	16.25	16.35	-2	6,788	-0.03%
2020/11/12	13	16.30	0	0.00	16.30	13	6,803	0.19%
2020/11/11	8	16.44	2	16.60	16.45	6	6,843	0.09%
2020/11/10	18	16.93	4	16.95	16.75	14	7,185	0.19%
2020/11/09	19	17.29	1	17.30	17.15	18	7,470	0.24%
2020/11/06	10	17.55	0	0.00	17.50	10	7,405	0.14%
2020/11/05	16	17.91	0	0.00	17.80	16	7,404	0.22%
2020/11/04	1	17.65	0	0.00	17.70	1	7,344	0.01%
2020/11/02	2	17.35	4	17.35	17.25	-2	7,258	-0.03%
2020/10/30	14	17.58	5	17.39	17.50	9	7,221	0.12%
2020/10/29	1	17.40	1	17.60	18.05	0	7,131	0.00%
2020/10/28	15	18.48	11	18.35	17.80	4	7,030	0.06%
2020/10/27	11	17.44	42	18.03	18.25	-31	6,714	-0.46%
2020/10/26	221	17.93	223	17.82	17.60	-2	6,498	-0.03%	大買/大賣/
2020/10/23	0	0.00	1	17.20	17.45	-1	6,297	-0.02%
2020/10/22	4	17.28	1	17.15	17.05	3	6,231	0.05%
2020/10/21	12	17.48	1	17.40	17.55	11	6,193	0.18%
2020/10/20	0	0.00	3	17.52	17.40	-3	6,050	-0.05%
2020/10/19	0	0.00	15	17.06	17.25	-15	5,976	-0.25%
2020/10/16	1	16.95	2	17.20	16.55	-1	5,899	-0.02%
2020/10/15	22	17.22	37	17.71	17.15	-15	5,816	-0.26%
2020/10/14	17	16.73	13	16.79	16.80	4	5,519	0.07%
2020/10/12	0	0.00	5	15.75	15.75	-5	5,251	-0.10%
2020/10/06	0	0.00	1	15.70	15.65	-1	5,241	-0.02%
2020/09/25	5	15.25	0	0.00	14.65	5	5,283	0.09%
2020/09/24	2	15.00	0	0.00	15.00	2	5,257	0.04%
2020/09/23	3	15.78	0	0.00	15.60	3	5,210	0.06%
2020/09/22	0	0.00	10	15.90	15.75	-10	5,176	-0.19%
2020/09/21	0	0.00	1	16.30	16.25	-1	5,128	-0.02%
2020/09/18	2	16.30	10	16.40	16.20	-8	5,075	-0.16%
2020/09/17	13	16.31	0	0.00	16.25	13	5,045	0.26%
2020/09/16	13	16.29	11	16.31	16.30	2	5,018	0.04%
2020/09/15	2	16.25	0	0.00	16.20	2	4,948	0.04%
2020/09/14	26	16.51	12	16.63	16.40	14	4,909	0.29%
2020/09/11	24	16.46	138	16.25	16.45	-114	4,748	-2.40%	大賣/鉅額交易
2020/09/10	127	16.60	28	16.77	16.85	99	4,541	2.18%	大買/
2020/09/09	2	16.05	12	16.39	16.60	-10	4,330	-0.23%
2020/09/08	0	0.00	5	16.06	16.00	-5	4,249	-0.12%
2020/09/07	10	16.33	0	0.00	16.10	10	4,220	0.24%
2020/09/03	4	16.30	7	16.58	16.20	-3	4,110	-0.07%
2020/09/02	14	16.46	3	16.38	16.50	11	4,039	0.27%
2020/09/01	1	15.95	1	16.40	16.40	0	3,831	0.00%
2020/08/31	21	16.08	2	16.15	16.15	19	3,709	0.51%
2020/08/28	21	15.90	0	0.00	15.90	21	3,591	0.58%
2020/08/27	6	15.64	0	0.00	15.50	6	3,428	0.17%
2020/08/26	2	15.98	2	15.98	16.05	0	3,360	0.00%
2020/08/25	11	16.93	22	16.64	16.20	-11	3,234	-0.34%
2020/08/24	22	16.09	12	16.20	16.55	10	2,689	0.37%
2020/08/21	1	15.05	0	0.00	15.05	1	2,435	0.04%
2020/08/20	0	0.00	2	14.85	14.50	-2	2,338	-0.09%
2020/08/19	3	15.55	11	15.47	15.45	-8	2,265	-0.35%
2020/08/18	1	15.55	0	0.00	15.45	1	2,199	0.05%
2020/08/17	2	15.60	0	0.00	15.75	2	2,171	0.09%
2020/08/14	24	15.72	11	15.62	15.70	13	2,146	0.61%
2020/08/13	4	15.13	3	15.15	15.15	1	1,865	0.05%
2020/08/10	5	14.00	3	13.95	14.10	2	1,558	0.13%
2020/08/07	0	0.00	5	13.65	13.55	-5	1,551	-0.32%
2020/07/29	5	13.04	0	0.00	13.25	5	2,126	0.24%
2020/07/23	0	0.00	5	13.80	13.75	-5	2,237	-0.22%
2020/07/20	0	0.00	5	13.45	13.40	-5	2,250	-0.22%
2020/07/16	0	0.00	1	13.70	13.80	-1	2,264	-0.04%
2020/07/15	5	13.50	0	0.00	13.45	5	2,259	0.22%
2020/07/10	0	0.00	0.9	13.50	13.60	-0.9	2,249	-0.04%
2020/07/08	0	0.00	1	14.20	14.25	-1	2,225	-0.04%
2020/06/29	0	0.00	9	13.40	13.45	-9	2,153	-0.42%
2020/06/24	1	13.60	0	0.00	13.60	1	2,149	0.05%
2020/06/22	0	0.00	2	13.80	13.85	-2	2,145	-0.09%
2020/06/18	9	14.26	0	0.00	14.25	9	2,126	0.42%
2020/06/17	0.2	13.90	1	14.00	14.00	-0.8	2,023	-0.04%
2020/06/11	0	0.00	0	13.15	13.20	0	2,040	0.00%
2020/06/08	7.3	13.85	0	0.00	13.75	7.3	2,108	0.35%
2020/06/04	0	0.00	11	14.00	13.85	-11	2,098	-0.52%
2020/06/03	1	13.85	0	0.00	13.85	1	2,077	0.05%
2020/05/28	0	0.00	1	13.35	13.30	-1	2,043	-0.05%
2020/05/21	3	14.28	0	0.00	14.05	3	2,009	0.15%
2020/05/20	13	14.00	4	14.13	14.20	9	1,914	0.47%
2020/05/19	1	13.40	1	13.70	13.65	0	1,753	0.00%
2020/05/15	0	0.00	2	13.73	13.15	-2	1,750	-0.11%
2020/05/14	1	13.95	0	0.00	13.40	1	1,703	0.06%
2020/05/13	1	14.10	0	0.00	14.20	1	1,675	0.06%
2020/05/12	0	0.00	4	13.90	14.25	-4	1,638	-0.24%
2020/05/11	4	14.55	41	13.80	14.55	-37	1,502	-2.46%
2020/05/08	10	13.40	13	13.58	13.25	-3	1,255	-0.24%
2020/05/07	0	0.00	2	13.35	13.30	-2	1,191	-0.17%
2020/05/06	23	13.30	23	13.50	13.25	0	1,220	0.00%
2020/05/05	2	12.68	0	0.00	13.05	2	1,145	0.17%
2020/05/04	1	12.60	0	0.00	12.75	1	1,121	0.09%
2020/04/29	1	13.00	0	0.00	12.75	1	1,117	0.09%
2020/04/28	0	0.00	8	12.45	12.70	-8	1,024	-0.78%
2020/04/27	1	12.10	0	0.00	12.30	1	1,028	0.10%
2020/04/24	3	11.95	0	0.00	11.95	3	1,016	0.30%
2020/04/22	9	10.77	10	11.12	11.35	-1	1,001	-0.10%
2020/04/21	4	11.13	1	11.40	11.15	3	995	0.30%
2020/04/20	1	11.40	0	0.00	11.55	1	1,014	0.10%
2020/04/17	0	0.00	5	11.65	11.55	-5	1,015	-0.49%
2020/04/16	1	11.40	0	0.00	11.45	1	1,008	0.10%
2020/04/07	0	0.00	5	10.20	10.30	-5	1,107	-0.45%
2020/03/31	0	0.00	1	9.52	9.58	-1	1,163	-0.09%
2020/03/30	1	9.12	0	0.00	9.45	1	1,158	0.09%
2020/03/27	0	0.00	1	9.55	9.35	-1	1,159	-0.09%
2020/03/26	1	8.95	0	0.00	9.17	1	1,159	0.09%
2020/03/25	1	9.30	1	9.25	9.27	0	1,159	0.00%
2020/03/24	0	0.00	1	8.72	8.68	-1	1,153	-0.09%
2020/03/23	1	8.35	0	0.00	8.30	1	1,163	0.09%
2020/03/20	0	0.00	1	8.74	8.79	-1	1,243	-0.08%
2020/03/19	30	8.35	0	0.00	8.10	30	1,238	2.42%
2020/03/18	0	0.00	6	9.31	9.00	-6	1,213	-0.49%
2020/03/13	20	9.79	30	9.87	10.25	-10	1,228	-0.81%
2020/03/12	25	10.94	25	11.01	10.80	0	1,206	0.00%
2020/03/11	0	0.00	44	12.03	11.95	-44	1,175	-3.74%
2020/03/06	0	0.00	18	13.13	13.10	-18	1,144	-1.57%
2020/03/05	0	0.00	2	13.10	13.05	-2	1,144	-0.17%
2020/02/25	0	0.00	1	13.30	13.40	-1	1,139	-0.09%
2020/02/24	2	13.35	0	0.00	13.35	2	1,141	0.18%
2020/02/18	0	0.00	1	13.70	13.65	-1	1,155	-0.09%
2020/02/14	3	13.40	0	0.00	13.30	3	1,117	0.27%
2020/02/12	0.5	13.20	0	0.00	13.25	0.5	1,123	0.05%
2020/02/07	0	0.00	6	13.30	13.20	-6	1,129	-0.53%
2020/01/31	0	0.00	5	13.00	13.20	-5	1,060	-0.47%
2020/01/30	1	13.25	0	0.00	13.15	1	1,067	0.09%
2020/01/20	10	14.65	0	0.00	14.60	10	1,041	0.96%
2020/01/16	2	14.70	3	14.70	14.70	-1	1,032	-0.10%
2020/01/15	3	14.77	11	14.85	14.75	-8	1,049	-0.76%
2020/01/14	0	0.00	5	14.90	14.90	-5	1,048	-0.48%
2020/01/13	2	14.35	0	0.00	14.60	2	1,011	0.20%
2020/01/08	5	14.21	0	0.00	14.25	5	998	0.50%
2020/01/07	2	14.55	0	0.00	14.45	2	1,001	0.20%
2020/01/06	3	14.75	0	0.00	14.70	3	998	0.30%
2020/01/03	20	15.30	1	15.30	14.95	19	1,006	1.89%
2020/01/02	20	15.43	0	0.00	15.40	20	984	2.03%
2019/12/31	3	15.55	6	15.35	15.55	-3	966	-0.31%
2019/12/30	3	15.15	0	0.00	15.25	3	894	0.34%
2019/12/27	0	0.00	10	15.20	15.20	-10	882	-1.13%
2019/12/18	10	15.00	10	15.15	15.00	0	831	0.00%
2019/12/17	11	14.82	0	0.00	15.10	11	826	1.33%
2019/12/16	5	14.35	4	14.25	14.40	1	748	0.13%
2019/12/11	4	14.25	0	0.00	14.20	4	739	0.54%
2019/12/10	0	0.00	1	14.45	14.40	-1	737	-0.14%
2019/11/28	0	0.00	1	13.70	13.70	-1	794	-0.13%
2019/11/27	4	13.65	0	0.00	13.70	4	807	0.50%
2019/11/26	0	0.00	1	13.75	13.75	-1	805	-0.12%
2019/11/19	4	13.50	2	13.50	13.45	2	787	0.25%
2019/11/15	1	13.85	10	14.05	13.85	-9	780	-1.15%
2019/11/14	1	14.15	0	0.00	14.15	1	774	0.13%
2019/11/08	0	0.00	5	14.60	14.50	-5	767	-0.65%
2019/11/07	10	14.55	0	0.00	14.50	10	770	1.30%
2019/11/01	0	0.00	3	14.70	14.70	-3	780	-0.38%
2019/10/24	6	15.10	0	0.00	15.05	6	883	0.68%
2019/10/23	1	15.05	1	15.15	15.10	0	887	0.00%
2019/10/17	0	0.00	2	14.75	14.80	-2	1,053	-0.19%
2019/10/14	2	14.85	0	0.00	14.65	2	1,181	0.17%
2019/10/09	0	0.00	22	15.05	14.90	-22	1,203	-1.83%
2019/10/08	2	15.30	0	0.00	15.25	2	1,217	0.16%
2019/10/07	5	15.40	0	0.00	15.40	5	1,278	0.39%
2019/10/03	1	15.50	0	0.00	15.50	1	1,351	0.07%
2019/10/01	0	0.00	1	15.80	15.60	-1	1,393	-0.07%
2019/09/26	1	15.75	9	15.95	15.70	-8	1,606	-0.50%
2019/09/25	10	16.05	0	0.00	15.90	10	1,617	0.62%
2019/09/24	10	16.20	10	16.25	16.25	0	1,630	0.00%
2019/09/19	1	15.75	0	0.00	15.70	1	1,620	0.06%
2019/09/18	15	15.77	0	0.00	15.75	15	1,625	0.92%
2019/09/17	2	15.90	0	0.00	15.85	2	1,634	0.12%
2019/09/16	2	15.78	0	0.00	15.70	2	1,645	0.12%
2019/09/12	5	15.95	0	0.00	15.90	5	1,677	0.30%
2019/09/09	3	16.05	0	0.00	16.05	3	1,765	0.17%
2019/09/06	20	16.17	0	0.00	16.20	20	1,782	1.12%
2019/09/05	22	16.23	5	16.25	16.20	17	1,786	0.95%
2019/09/04	13	16.45	0	0.00	16.50	13	1,780	0.73%
2019/09/03	5	16.30	7	16.26	16.30	-2	1,825	-0.11%
2019/09/02	6	15.70	0	0.00	15.85	6	1,790	0.34%
2019/08/27	0	0.00	1	15.45	15.35	-1	1,773	-0.06%
2019/08/26	1	15.35	0	0.00	15.30	1	1,770	0.06%
2019/08/23	0	0.00	25	15.58	15.55	-25	1,765	-1.42%
2019/08/13	1	15.65	0	0.00	15.65	1	1,736	0.06%
2019/08/08	0	0.00	2	15.75	15.80	-2	1,740	-0.11%
2019/08/06	0	0.00	5	15.60	15.65	-5	1,749	-0.29%
2019/08/05	3.1	15.80	0	0.00	15.70	3.1	1,757	0.18%
2019/08/02	5	16.40	0	0.00	16.20	5	1,766	0.28%
2019/08/01	0.1	16.65	3	16.65	16.65	-2.9	1,775	-0.16%
2019/07/31	0.1	16.85	0	0.00	16.85	0.1	1,778	0.01%
2019/07/30	0	0.00	2	16.95	16.90	-2	1,784	-0.11%
2019/07/29	2	17.35	6	17.28	17.25	-4	1,792	-0.22%
2019/07/25	2	16.85	3	16.90	16.90	-1	1,720	-0.06%
2019/07/23	7	16.88	0	0.00	16.85	7	1,732	0.40%
2019/07/22	0	0.00	1	17.15	17.10	-1	1,728	-0.06%
2019/07/18	4	16.61	0	0.00	16.40	4	1,747	0.23%
2019/07/17	5	16.70	0	0.00	16.75	5	1,748	0.29%
2019/07/16	5	17.85	10	17.95	17.90	-5	1,710	-0.29%
2019/07/15	20	17.81	0	0.00	17.80	20	1,724	1.16%
2019/07/12	10	17.81	0	0.00	17.80	10	1,725	0.58%
2019/07/11	21	17.65	0	0.00	17.60	21	1,731	1.21%
2019/07/10	0	0.00	2	18.20	18.25	-2	1,731	-0.12%
2019/07/08	0	0.00	6	18.07	18.10	-6	1,686	-0.36%
2019/07/04	0	0.00	0.4	18.10	18.15	-0.4	1,700	-0.02%
2019/07/03	1	17.90	9	18.07	18.20	-8	1,658	-0.48%
2019/07/01	0	0.00	1	17.55	17.50	-1	1,567	-0.06%
2019/06/27	4	17.40	0	0.00	17.50	4	1,625	0.25%
2019/06/26	12	17.25	0	0.00	17.30	12	1,628	0.74%
2019/06/24	0	0.00	30	17.25	17.15	-30	1,644	-1.82%
2019/06/21	2	17.40	0	0.00	17.35	2	1,650	0.12%
2019/06/20	6	17.60	6	17.60	17.60	0	1,667	0.00%
2019/06/19	0	0.00	4	17.30	17.40	-4	1,674	-0.24%
2019/06/17	2	17.48	5	17.50	17.55	-3	1,755	-0.17%
2019/06/14	0	0.00	1	17.15	17.35	-1	1,736	-0.06%
2019/06/12	0	0.00	1	17.05	17.15	-1	1,963	-0.05%
2019/06/11	35	17.21	1	17.40	16.95	34	2,003	1.70%
2019/06/10	0	0.00	5	16.35	16.40	-5	2,094	-0.24%
2019/05/30	0	0.00	1	16.25	16.20	-1	2,516	-0.04%
2019/05/28	0	0.00	2	16.00	16.10	-2	2,553	-0.08%
2019/05/24	0	0.00	5	15.75	15.65	-5	2,641	-0.19%
2019/05/23	5	15.50	0	0.00	15.50	5	2,667	0.19%
2019/05/22	0	0.00	8	15.95	15.90	-8	2,698	-0.30%
2019/05/17	3	15.70	0	0.00	15.60	3	2,950	0.10%
2019/05/16	1	16.00	2	16.00	16.00	-1	2,997	-0.03%
2019/05/15	5	16.10	0	0.00	16.10	5	3,063	0.16%
2019/05/14	2	15.25	0	0.00	15.85	2	3,100	0.06%
2019/05/10	5	16.15	0	0.00	16.00	5	3,124	0.16%
2019/05/09	5	16.35	0	0.00	16.25	5	3,124	0.16%
2019/04/25	0	0.00	3	17.75	17.75	-3	3,441	-0.09%
2019/04/24	11	18.43	10	17.85	17.85	1	3,445	0.03%
2019/04/22	1	18.00	0	0.00	17.85	1	3,288	0.03%
2019/04/19	3	17.98	8	18.04	17.95	-5	3,288	-0.15%
2019/04/18	2	17.88	2	17.80	17.75	0	3,250	0.00%
2019/04/17	1	17.95	1	17.80	17.85	0	3,309	0.00%
2019/04/16	3	17.65	0	0.00	17.80	3	3,306	0.09%
2019/04/12	5	17.55	0	0.00	17.50	5	3,453	0.14%
2019/04/11	1	17.95	0	0.00	17.55	1	3,513	0.03%
2019/04/08	1	18.15	0	0.00	17.90	1	3,650	0.03%
2019/04/03	1	17.70	4	17.75	17.75	-3	3,636	-0.08%
2019/04/01	0	0.00	10	17.70	17.65	-10	3,589	-0.28%
2019/03/26	2	17.85	0	0.00	17.85	2	3,662	0.05%
2019/03/25	3	17.70	0	0.00	17.65	3	3,673	0.08%
2019/03/22	1	18.15	5	18.25	18.10	-4	3,675	-0.11%
2019/03/21	0	0.00	5	18.05	18.20	-5	3,651	-0.14%
2019/03/20	2	18.00	0	0.00	18.00	2	3,639	0.05%
2019/03/19	11	18.00	2	18.10	18.25	9	3,582	0.25%
2019/03/18	6	17.92	1	18.05	18.05	5	3,549	0.14%
2019/03/15	1	17.85	2	18.48	17.85	-1	3,520	-0.03%
2019/03/14	5	17.90	2	18.05	17.80	3	3,358	0.09%
2019/03/13	23	18.03	11	18.02	18.20	12	3,361	0.36%
2019/03/08	0	0.00	1	17.55	17.55	-1	3,345	-0.03%
2019/03/07	17	18.02	17	18.22	17.55	0	3,425	0.00%
2019/03/06	2	17.58	2	17.73	17.70	0	3,207	0.00%
2019/03/04	5	17.30	0	0.00	17.30	5	3,336	0.15%
2019/02/22	1	17.65	0	0.00	17.60	1	3,304	0.03%
2019/02/20	24	17.84	40	17.88	17.80	-16	3,429	-0.47%
2019/02/19	0	0.00	5	17.49	17.60	-5	3,359	-0.15%
2019/02/18	0	0.00	1	17.30	17.20	-1	3,321	-0.03%
2019/02/15	0	0.00	2	17.75	17.05	-2	3,305	-0.06%
2019/02/14	0	0.00	10	17.55	17.65	-10	3,266	-0.31%
2019/02/13	10	17.30	0	0.00	17.35	10	3,213	0.31%
2019/02/11	1	17.25	0	0.00	17.05	1	3,202	0.03%
2019/01/30	0	0.00	2	17.28	17.20	-2	3,349	-0.06%
2019/01/24	14	17.47	10	17.45	17.40	4	3,444	0.12%
2019/01/23	0	0.00	2	16.95	17.15	-2	3,255	-0.06%
2019/01/17	0	0.00	2	17.18	16.90	-2	3,313	-0.06%
2019/01/16	10	17.10	11	17.01	16.95	-1	3,295	-0.03%
2019/01/15	0	0.00	1	16.80	16.85	-1	3,296	-0.03%
2019/01/10	0	0.00	3	16.83	16.80	-3	3,339	-0.09%
2019/01/09	5	17.38	8	17.28	17.15	-3	3,353	-0.09%
2019/01/07	11	17.33	3	17.37	17.20	8	3,325	0.24%
2019/01/04	0	0.00	2	16.65	16.95	-2	3,220	-0.06%
2019/01/03	1	16.95	1	17.10	16.70	0	3,257	0.00%
2019/01/02	0	0.00	5	16.75	16.80	-5	3,290	-0.15%
2018/12/28	11	16.49	1	16.50	16.40	10	3,241	0.31%
2018/12/27	1	16.70	1	16.65	16.10	0	3,281	0.00%
2018/12/26	10	16.50	10	15.95	15.90	0	3,263	0.00%
2018/12/24	0	0.00	3	16.33	16.35	-3	3,408	-0.09%
2018/12/22	1	16.30	1	16.35	16.20	0	3,431	0.00%
2018/12/21	2	16.00	4	16.29	16.40	-2	3,457	-0.06%
2018/12/20	1	16.50	0	0.00	16.10	1	3,483	0.03%
2018/12/19	0	0.00	6	16.60	16.80	-6	3,578	-0.17%
2018/12/18	1	16.15	0	0.00	16.10	1	3,543	0.03%
2018/12/14	2	16.45	12	16.35	16.40	-10	3,563	-0.28%
2018/12/13	4	16.88	5	16.95	16.70	-1	3,580	-0.03%
2018/12/12	8	16.79	3	16.77	16.90	5	3,705	0.13%
2018/12/10	2	16.70	0	0.00	16.30	2	3,766	0.05%
2018/12/06	1	16.90	0	0.00	16.90	1	3,769	0.03%
2018/12/05	1	17.70	1	17.90	18.00	0	3,751	0.00%
2018/12/04	7	18.30	6	18.42	18.20	1	3,842	0.03%
2018/12/03	30	18.17	9	18.32	18.70	21	3,866	0.54%
2018/11/30	10	17.35	13	17.44	17.60	-3	3,869	-0.08%
2018/11/29	7	17.40	0	0.00	17.05	7	3,834	0.18%
2018/11/28	2	17.30	7	17.30	17.30	-5	3,819	-0.13%
2018/11/27	2	16.75	1	16.80	16.85	1	3,781	0.03%
2018/11/26	5	16.45	0	0.00	16.50	5	3,744	0.13%
2018/11/23	3	16.12	0	0.00	16.10	3	3,782	0.08%
2018/11/22	0	0.00	9	16.60	16.35	-9	3,832	-0.23%
2018/11/21	2	16.43	11	16.53	16.70	-9	4,119	-0.22%
2018/11/20	8	16.96	3	16.78	16.60	5	4,160	0.12%
2018/11/19	5	16.70	1	16.40	16.70	4	4,121	0.10%
2018/11/16	11	16.37	2	16.20	16.20	9	4,114	0.22%
2018/11/14	1.1	15.95	0	0.00	15.90	1.1	4,139	0.03%
2018/11/12	0	0.00	1	16.15	16.00	-1	4,427	-0.02%
2018/11/09	0	0.00	1	16.10	16.10	-1	4,785	-0.02%
2018/11/08	5	16.55	2	16.45	16.30	3	4,842	0.06%
2018/11/07	6	16.54	1	16.60	16.50	5	4,880	0.10%
2018/11/01	3	16.30	5	16.35	16.15	-2	4,968	-0.04%
2018/10/29	3	14.80	0	0.00	14.65	3	4,971	0.06%
2018/10/25	1	15.40	9	15.35	14.95	-8	5,113	-0.16%
2018/10/24	1	15.75	3	15.65	16.05	-2	5,138	-0.04%
2018/10/22	0	0.00	1	16.05	16.00	-1	5,360	-0.02%
2018/10/19	1	15.55	0	0.00	15.85	1	5,433	0.02%
2018/10/18	5	15.72	3	15.72	16.00	2	5,537	0.04%
2018/10/17	0	0.00	1	16.30	15.70	-1	5,756	-0.02%
2018/10/16	0	0.00	2	16.30	16.20	-2	5,904	-0.03%
2018/10/15	0	0.00	1	15.90	15.90	-1	6,046	-0.02%
2018/10/12	2	15.48	0	0.00	15.60	2	6,199	0.03%
2018/10/11	0	0.00	14	15.24	15.15	-14	6,506	-0.22%
2018/10/09	7	17.41	0	0.00	16.80	7	6,611	0.11%
2018/10/08	5	18.20	2	18.13	18.05	3	6,738	0.04%
2018/10/05	5	18.35	1	18.45	18.35	4	7,063	0.06%
2018/10/04	0	0.00	6	19.29	19.20	-6	7,243	-0.08%
2018/10/03	12	19.45	2	19.08	19.00	10	7,476	0.13%
2018/10/02	3	19.03	0	0.00	19.05	3	7,865	0.04%
2018/09/28	0	0.00	8	18.65	18.70	-8	10,613	-0.08%
2018/09/27	0	0.00	1	18.95	18.80	-1	11,303	-0.01%
2018/09/26	1	19.10	4	19.08	19.20	-3	11,802	-0.03%
2018/09/25	1	18.65	0	0.00	18.65	1	12,840	0.01%
2018/09/21	0	0.00	1	18.45	18.45	-1	13,421	-0.01%
2018/09/20	2	18.60	5	18.50	18.45	-3	14,371	-0.02%
2018/09/19	5	18.60	1	18.60	18.40	4	14,762	0.03%
2018/09/18	10	18.58	1	18.80	18.35	9	15,667	0.06%
2018/09/17	2	18.50	0	0.00	18.55	2	16,408	0.01%
2018/09/13	1	17.85	1	17.80	17.80	0	19,098	0.00%
2018/09/11	3	18.05	0	0.00	18.20	3	21,270	0.01%
2018/09/10	14	18.14	0	0.00	17.70	14	21,821	0.06%
2018/09/07	0.5	19.15	9	19.53	19.15	-8.5	22,116	-0.04%
2018/09/06	4	20.43	8	20.41	20.10	-4	22,109	-0.02%
2018/09/05	13	20.11	1	20.00	20.25	12	22,044	0.05%
2018/09/03	0	0.00	1	19.90	19.70	-1	21,983	0.00%
2018/08/31	0	0.00	10	20.34	20.45	-10	21,948	-0.05%
2018/08/30	4	20.46	1	20.55	20.30	3	22,038	0.01%
2018/08/29	7	20.36	8	20.33	20.35	-1	22,042	0.00%
2018/08/28	11	20.63	10	20.89	20.35	1	22,013	0.00%
2018/08/27	0	0.00	2	20.08	20.10	-2	21,733	-0.01%
2018/08/24	7	19.84	0	0.00	19.95	7	21,711	0.03%
2018/08/23	0	0.00	9	19.50	19.75	-9	21,680	-0.04%
2018/08/22	1	19.95	33	19.82	19.55	-32	21,657	-0.15%
2018/08/21	0	0.00	4	19.50	19.95	-4	21,607	-0.02%
2018/08/20	13	19.95	0	0.00	19.50	13	21,556	0.06%
2018/08/17	11.5	19.77	3	19.82	19.85	8.5	21,391	0.04%
2018/08/16	22	19.64	4	19.95	20.20	18	21,253	0.08%
2018/08/15	1	18.80	3	18.73	19.05	-2	20,893	-0.01%
2018/08/14	5	19.15	50.5	18.81	19.10	-45.5	20,829	-0.22%
2018/08/10	0	0.00	2	20.55	20.40	-2	20,619	-0.01%
2018/08/09	8	20.03	0	0.00	19.90	8	20,512	0.04%
2018/08/08	1	20.35	1	20.20	20.15	0	20,470	0.00%
2018/08/06	8	20.83	0	0.00	20.45	8	20,400	0.04%
2018/08/03	0	0.00	1	20.60	20.80	-1	20,348	0.00%
2018/07/31	10	21.00	10	20.83	20.85	0	20,124	0.00%
2018/07/30	0	0.00	24	20.80	20.75	-24	20,092	-0.12%
2018/07/27	31	21.78	3	21.90	21.55	28	19,998	0.14%
2018/07/26	4	21.50	3	21.53	21.40	1	19,855	0.01%
2018/07/25	17	21.45	6	21.24	21.35	11	19,789	0.06%
2018/07/24	3	21.83	0	0.00	21.80	3	19,668	0.02%
2018/07/23	0	0.00	1	20.55	20.75	-1	19,440	-0.01%
2018/07/20	2	21.15	5	21.70	21.30	-3	19,278	-0.02%
2018/07/19	0	0.00	1	22.20	21.95	-1	19,127	-0.01%
2018/07/18	4	22.50	5	22.47	22.10	-1	18,958	-0.01%
2018/07/17	2	23.83	4	23.25	23.10	-2	18,629	-0.01%
2018/07/16	12	23.56	1	23.65	23.65	11	18,504	0.06%
2018/07/13	11	24.24	5	24.18	24.10	6	18,332	0.03%
2018/07/12	21	23.95	2	24.15	23.80	19	18,000	0.11%
2018/07/11	2	23.88	29	24.07	23.40	-27	17,770	-0.15%
2018/07/10	31	24.29	17	24.24	24.25	14	17,531	0.08%
2018/07/09	77	25.26	13	25.18	24.60	64	17,062	0.38%
2018/07/06	27	24.23	37	24.55	25.15	-10	15,743	-0.06%
2018/07/05	30	24.38	31.7	24.11	22.90	-1.7	14,360	-0.01%
2018/07/04	27.7	23.89	23	24.12	24.85	4.7	13,724	0.03%
2018/07/03	85	24.85	107	24.34	23.50	-22	13,196	-0.17%	大賣/
2018/07/02	74	23.96	45	23.76	24.10	29	12,031	0.24%
2018/06/29	40	24.10	42	24.08	23.95	-2	11,439	-0.02%
2018/06/28	14	23.20	19	23.35	23.10	-5	10,555	-0.05%
2018/06/27	43	24.70	43	24.44	23.60	0	10,142	0.00%
2018/06/26	157	23.59	168	23.60	24.40	-11	9,238	-0.12%	大買/大賣/
2018/06/25	26	24.21	45.4	23.98	23.30	-19.4	8,392	-0.23%
2018/06/22	23	22.54	22	22.95	23.70	1	6,762	0.01%
2018/06/21	30.9	21.39	54	21.55	21.55	-23.2	5,689	-0.41%
2018/06/20	38	20.11	70	20.31	19.85	-32	4,615	-0.69%
2018/06/19	6	18.95	13	19.32	19.55	-7	3,517	-0.20%
2018/06/15	16	17.82	13	18.04	17.80	3	2,950	0.10%
2018/06/14	3	17.25	13	17.05	17.25	-10	2,570	-0.39%
2018/06/13	1	17.20	5	17.30	16.95	-4	2,529	-0.16%
2018/06/11	0	0.00	3	16.80	16.80	-3	2,461	-0.12%
2018/06/06	1	16.80	2	16.50	16.80	-1	2,375	-0.04%
2018/06/05	2	16.15	1	16.40	16.05	1	2,395	0.04%
2018/06/04	0	0.00	1	16.30	16.20	-1	2,465	-0.04%
2018/06/01	2	16.18	0	0.00	16.05	2	2,520	0.08%
2018/05/31	5	16.05	0	0.00	15.85	5	2,495	0.20%
2018/05/24	0	0.00	2	15.45	15.45	-2	2,594	-0.08%
2018/05/22	0	0.00	3	15.60	15.55	-3	2,728	-0.11%
2018/05/18	0	0.00	2	15.40	15.40	-2	2,770	-0.07%
2018/05/17	1	15.65	0	0.00	15.50	1	2,805	0.04%
2018/05/16	0	0.00	5	15.75	15.65	-5	2,833	-0.18%
2018/05/07	0	0.00	1	15.75	15.80	-1	3,356	-0.03%
2018/05/02	0	0.00	1	15.65	15.75	-1	3,425	-0.03%
2018/04/25	1	16.20	1	16.15	16.25	0	3,993	0.00%
2018/04/24	4	16.18	0	0.00	16.05	4	4,094	0.10%
2018/04/23	5	16.85	3	16.70	16.70	2	4,205	0.05%
2018/04/20	2	17.40	0	0.00	17.00	2	4,270	0.05%
2018/04/19	2	16.95	7	17.31	17.30	-5	4,372	-0.11%
2018/04/17	1	17.10	0	0.00	16.90	1	5,027	0.02%
2018/04/16	3	17.02	0	0.00	17.05	3	5,184	0.06%
2018/04/13	1	17.15	1	17.10	17.00	0	5,178	0.00%
2018/04/12	1	17.10	0	0.00	17.10	1	5,257	0.02%
2018/04/11	2	17.03	0	0.00	16.95	2	5,411	0.04%
2018/04/10	0	0.00	3	17.03	17.05	-3	5,757	-0.05%
2018/04/09	0	0.00	1	16.30	16.25	-1	5,748	-0.02%
2018/04/03	2	16.60	0	0.00	16.70	2	5,775	0.03%
2018/04/02	1	16.85	0	0.00	16.75	1	5,799	0.02%
2018/03/31	13	16.88	31	16.80	16.60	-18	5,827	-0.31%
2018/03/30	5	16.85	5	16.65	16.80	0	5,819	0.00%
2018/03/28	1	16.40	0	0.00	16.40	1	6,033	0.02%
2018/03/27	0	0.00	2	16.78	16.75	-2	6,144	-0.03%
2018/03/26	25	16.55	4	16.55	16.65	21	6,178	0.34%
2018/03/23	2	15.80	0	0.00	16.35	2	6,183	0.03%
2018/03/22	2	16.38	0	0.00	16.05	2	6,176	0.03%
2018/03/20	3	16.55	0	0.00	16.60	3	6,221	0.05%
2018/03/19	1	16.35	0	0.00	16.35	1	6,301	0.02%
2018/03/16	4	16.86	1	16.90	16.80	3	6,471	0.05%
2018/03/15	2	17.23	1	17.30	17.20	1	6,545	0.02%
2018/03/14	1	17.15	0	0.00	17.20	1	6,631	0.02%
2018/03/13	2	17.20	0	0.00	17.10	2	6,697	0.03%
2018/03/09	1	17.85	0	0.00	17.25	1	6,796	0.01%
2018/03/08	1	17.60	2	17.45	17.50	-1	6,940	-0.01%
2018/03/07	0	0.00	1	17.50	17.10	-1	6,998	-0.01%
2018/03/06	0	0.00	5	17.14	17.25	-5	7,064	-0.07%
2018/03/05	1	17.45	1	17.10	17.00	0	7,234	0.00%
2018/03/02	4	17.43	1	17.55	17.35	3	7,323	0.04%
2018/02/27	3	17.08	2	17.05	17.00	1	7,484	0.01%
2018/02/23	10	17.47	18	17.35	17.40	-8	8,651	-0.09%
2018/02/22	0	0.00	1	17.10	17.15	-1	8,919	-0.01%
2018/02/21	1	16.95	2	16.85	17.05	-1	9,269	-0.01%
2018/02/12	2	16.80	0	0.00	16.55	2	9,254	0.02%
2018/02/09	2	16.58	2	16.55	16.55	0	9,277	0.00%
2018/02/08	2	16.80	1	16.65	16.80	1	9,250	0.01%
2018/02/05	0	0.00	3	17.15	17.40	-3	9,313	-0.03%
2018/02/01	21	17.49	995.5	17.56	17.35	-974.5	9,327	-10.45%	大賣/鉅額交易
2018/01/31	0	0.00	522	16.92	17.00	-522	9,159	-5.70%	大賣/鉅額交易
2018/01/30	0	0.00	1	17.00	16.80	-1	9,216	-0.01%
2018/01/25	5	17.00	1	17.20	16.85	4	9,516	0.04%
2018/01/24	1	17.00	8	17.03	17.10	-7	9,606	-0.07%
2018/01/23	8	17.85	12	17.83	17.30	-4	9,541	-0.04%
2018/01/22	1	17.55	0	0.00	17.45	1	9,254	0.01%
2018/01/19	4	17.76	255	17.71	17.55	-251	9,173	-2.74%	大賣/鉅額交易
2018/01/17	9	17.78	51	17.80	17.50	-42	8,955	-0.47%
2018/01/16	0	0.00	7	17.66	17.65	-7	8,825	-0.08%
2018/01/15	4	17.69	34	17.70	17.55	-30	8,732	-0.34%
2018/01/12	22	17.72	38	17.76	17.55	-16	8,557	-0.19%
2018/01/11	4	16.94	1	16.60	17.20	3	8,020	0.04%
2018/01/10	13	16.85	1	16.85	16.65	12	7,863	0.15%
2018/01/08	4	16.38	1	16.65	16.05	3	7,768	0.04%
2018/01/05	15	17.02	0	0.00	17.00	15	7,670	0.20%
2018/01/04	93.3	17.44	26	16.99	17.50	67.3	7,482	0.90%
2018/01/03	9	16.17	5	16.17	16.10	4	7,080	0.06%
2018/01/02	1	16.05	6	16.09	15.95	-5	7,027	-0.07%