九豪 (6127)-元大-鳳中券商分點個股進出

台股 » 個股 » 九豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九豪

(6127)

可現股當沖

股價
24.95
漲跌
▼0.05
漲幅
-0.20%
成交量
547張
產業
上櫃電子零組件類股▲0.58%
215人加入追蹤

立即追蹤
本地時間:13:30

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

九豪 (6127)籌碼相關－元大-鳳中券商分點個股進出

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

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	24.60	0	0.00	24.55	1	2,193	0.05%
2024/04/19	1	25.10	0	0.00	25.10	1	2,194	0.05%
2024/04/10	0	28.60	0	0.00	27.55	0	2,205	0.00%
2024/04/09	1	27.60	1	27.60	27.70	0	2,204	0.00%
2024/04/08	3	28.37	2	28.45	28.05	1	2,197	0.05%
2024/04/02	1	27.30	1	27.20	26.80	0	2,153	0.00%
2024/04/01	0	0.00	23	26.69	27.30	-23	2,156	-1.07%
2024/03/28	0	0.00	1	27.25	27.20	-1	2,157	-0.05%
2024/03/27	0	0.00	1	27.05	27.00	-1	2,164	-0.05%
2024/03/21	0	0.00	7	27.10	26.90	-7	2,237	-0.31%
2024/03/14	0	0.00	7	26.67	26.70	-7	2,719	-0.26%
2024/03/13	2	27.65	0	0.00	27.60	2	2,713	0.07%
2024/03/12	7	28.60	0	0.00	28.50	7	2,720	0.26%
2024/03/11	0	0.00	1	28.50	28.10	-1	2,735	-0.04%
2024/03/08	2	28.50	0	0.00	28.30	2	2,758	0.07%
2024/03/06	1	30.70	3	30.68	30.35	-2	2,728	-0.07%
2024/03/05	3	31.67	40	31.96	31.00	-37	2,840	-1.30%
2024/03/04	10	31.28	5	31.61	30.80	5	2,696	0.19%
2024/03/01	5	30.35	1	29.90	30.40	4	2,585	0.15%
2024/02/29	4	29.69	0	0.00	29.90	4	2,732	0.15%
2024/02/23	0	0.00	2	27.80	27.60	-2	2,818	-0.07%
2024/02/22	4	28.05	0	0.00	28.10	4	3,023	0.13%
2024/02/19	8	28.59	1	28.50	28.55	7	3,386	0.21%
2024/02/16	0	0.00	1	28.55	28.40	-1	3,417	-0.03%
2024/02/15	0	0.00	1	28.10	27.95	-1	3,457	-0.03%
2024/02/05	1	26.55	1	26.55	26.50	0	3,448	0.00%
2024/02/01	1	27.60	1	27.50	27.50	0	3,437	0.00%
2024/01/25	0	28.40	0	0.00	28.25	0	3,449	0.00%
2024/01/24	1	29.05	1	28.90	28.60	0	3,445	0.00%
2024/01/23	0	0.00	2	28.85	28.90	-2	3,396	-0.06%
2024/01/22	2	27.78	6	27.67	27.55	-4	3,244	-0.12%
2024/01/19	3	27.92	0	0.00	27.80	3	3,231	0.09%
2024/01/18	2	26.90	0	0.00	28.10	2	3,180	0.06%
2024/01/17	4	28.04	0	0.00	27.05	4	3,149	0.13%
2024/01/16	4	26.93	0	0.00	27.10	4	3,064	0.13%
2024/01/15	1	27.05	5	26.93	27.00	-4	3,057	-0.13%
2024/01/11	4	26.59	0	0.00	26.60	4	3,044	0.13%
2024/01/10	0	0.00	0	25.90	25.80	0	3,032	0.00%
2024/01/09	2	26.70	0	0.00	26.20	2	3,025	0.07%
2024/01/08	0	0.00	1	26.80	26.65	-1	3,014	-0.03%
2024/01/04	1	26.75	0	0.00	26.60	1	3,007	0.03%
2023/12/25	0	0.00	1	27.45	27.25	-1	2,949	-0.03%
2023/12/18	1	28.30	0	0.00	28.15	1	2,869	0.03%
2023/12/15	8	29.69	1	29.40	29.10	7	2,830	0.25%
2023/12/14	7	30.21	7	30.64	31.10	0	2,676	0.00%
2023/12/13	0	0.00	19	28.56	28.30	-19	2,368	-0.80%
2023/12/11	0	0.00	1	28.85	28.80	-1	2,332	-0.04%
2023/12/08	20	29.24	0	0.00	28.95	20	2,330	0.86%
2023/12/07	1	29.55	0	0.00	28.75	1	2,312	0.04%
2023/12/06	0	0.00	1	29.35	29.40	-1	2,286	-0.04%
2023/12/05	0	0.00	1	29.20	29.05	-1	2,263	-0.04%
2023/12/04	0	0.00	1	29.20	29.20	-1	2,237	-0.04%
2023/12/01	3	30.10	8	29.99	29.90	-5	2,198	-0.23%
2023/11/30	9	31.21	15	30.95	30.25	-6	2,161	-0.28%
2023/11/29	3	29.98	4	30.03	30.05	-1	2,000	-0.05%
2023/11/28	4	29.46	6	28.95	30.00	-2	1,963	-0.10%
2023/11/27	22	30.53	13	30.20	29.55	9	1,853	0.49%
2023/11/24	1	31.25	8	31.54	31.55	-7	1,520	-0.46%
2023/11/22	28	29.97	34	29.54	29.35	-6	1,313	-0.46%
2023/11/21	16	29.36	14	29.43	29.35	2	1,201	0.17%
2023/11/20	13	28.24	6	28.87	29.35	7	985	0.71%
2023/11/17	1	26.70	1	24.75	26.70	0	739	0.00%
2023/11/16	3	24.40	6	24.08	24.30	-3	608	-0.49%
2023/11/15	0	0.00	1	24.75	24.35	-1	598	-0.17%
2023/11/14	4	24.15	2	24.63	24.55	2	550	0.36%
2023/11/13	2	22.95	0	0.00	22.75	2	493	0.41%
2023/11/06	0	0.00	1	23.50	23.45	-1	506	-0.20%
2023/11/02	0	0.00	10	22.90	22.60	-10	489	-2.04%
2023/11/01	10	22.69	0	0.00	22.65	10	476	2.10%
2023/10/24	0	0.00	1	21.80	21.95	-1	474	-0.21%
2023/10/23	0	0.00	10	21.80	21.75	-10	479	-2.09%
2023/10/20	2	21.30	0	0.00	21.55	2	481	0.42%
2023/10/19	0	0.00	13	21.96	21.90	-13	483	-2.69%
2023/10/18	0	0.00	5	22.35	21.90	-5	484	-1.03%
2023/10/17	0	22.55	0	0.00	22.25	0	483	0.00%
2023/10/06	0	0.00	1	22.80	22.90	-1	494	-0.20%
2023/10/05	0	0.00	2	23.05	23.00	-2	498	-0.40%
2023/09/28	0	0.00	7	22.90	22.95	-7	538	-1.30%
2023/09/27	0	0.00	3	22.97	22.75	-3	542	-0.55%
2023/09/11	3	22.80	0	0.00	22.60	3	695	0.43%
2023/09/07	5	23.60	0	0.00	23.55	5	695	0.72%
2023/09/04	2	24.05	0	0.00	23.50	2	707	0.28%
2023/09/01	20	23.96	2	24.20	23.50	18	701	2.57%
2023/08/30	0	0.00	1	22.55	22.50	-1	660	-0.15%
2023/08/25	0	0.00	2	22.25	22.15	-2	710	-0.28%
2023/08/24	0	0.00	1	22.00	22.05	-1	709	-0.14%
2023/08/18	1	21.70	0	0.00	21.95	1	721	0.14%
2023/08/11	2	21.80	0	0.00	21.70	2	691	0.29%
2023/07/28	1	20.70	0	0.00	20.45	1	949	0.11%
2023/07/26	4	20.00	0	0.00	19.90	4	975	0.41%
2023/07/19	1	21.20	0	0.00	20.90	1	1,053	0.09%
2023/07/13	0	0.00	0.1	21.60	21.40	-0.1	1,090	-0.01%
2023/07/12	0	0.00	1	22.05	22.00	-1	1,112	-0.09%
2023/07/11	1	22.15	0	0.00	22.20	1	1,157	0.09%
2023/07/10	0	0.00	0.2	22.15	21.75	-0.2	1,296	-0.02%
2023/07/07	1	22.75	0	0.00	22.60	1	1,331	0.08%
2023/06/20	0	0.00	4	24.10	24.00	-4	1,368	-0.29%
2023/06/16	4	25.20	0	0.00	25.80	4	1,322	0.30%
2023/06/15	1	24.10	1	24.80	24.95	0	1,265	0.00%
2023/06/07	0	0.00	1	23.70	24.30	-1	1,175	-0.09%
2023/06/05	0.3	24.20	0	0.00	24.15	0.3	1,162	0.03%
2023/06/01	0	0.00	1	23.90	23.85	-1	1,148	-0.09%
2023/05/29	0	0.00	3	23.10	23.05	-3	1,102	-0.27%
2023/05/22	0	0.00	1	22.55	22.85	-1	1,085	-0.09%
2023/05/18	1	22.90	0	0.00	22.90	1	1,085	0.09%
2023/05/12	0	0.00	1	21.60	22.20	-1	1,060	-0.09%
2023/05/11	1	22.30	0	0.00	21.60	1	1,057	0.09%
2023/05/09	0	0.00	1	22.20	22.30	-1	1,050	-0.10%
2023/05/08	2	23.80	6	24.03	23.55	-4	1,021	-0.39%
2023/05/05	12	24.25	3	24.57	24.35	9	924	0.97%
2023/05/04	1	22.65	0	0.00	22.55	1	806	0.12%
2023/05/03	0	0.00	0	22.70	22.65	0	805	0.00%
2023/05/02	2	22.70	0	0.00	22.90	2	798	0.25%
2023/04/28	0	0.00	1	23.40	22.85	-1	774	-0.13%
2023/04/27	1	21.60	1	21.20	22.00	0	706	0.00%
2023/04/21	1	21.60	0	22.65	21.85	1	683	0.14%
2023/04/20	0	0.00	1	22.85	22.85	-1	674	-0.15%
2023/04/19	0	0.00	1	23.15	23.05	-1	666	-0.15%
2023/04/14	2	23.75	2	23.65	24.10	0	604	0.00%
2023/04/13	6	23.96	2	23.73	23.90	4	555	0.72%
2023/04/12	1	22.15	1	20.55	22.15	0	410	0.00%
2023/04/11	1	20.05	0	0.00	20.85	1	354	0.28%
2023/04/10	2	19.43	3	20.37	20.25	-1	311	-0.32%
2023/03/27	0	0.00	1	18.60	18.50	-1	249	-0.40%
2023/03/21	0	0.00	2	18.35	18.35	-2	261	-0.76%
2023/03/20	2	17.90	0	0.00	17.95	2	267	0.75%
2023/03/16	0	0.00	3	17.45	17.70	-3	290	-1.03%
2023/03/14	0	0.00	2	17.95	17.85	-2	300	-0.67%
2023/03/13	1	17.90	0	0.00	18.00	1	315	0.32%
2023/03/08	0	0.00	9	18.95	19.00	-9	343	-2.62%
2023/03/07	11	18.16	5	18.35	18.35	6	337	1.78%
2023/03/06	5	17.89	0	0.00	17.90	5	327	1.53%
2023/03/01	0	0.00	0	17.75	17.60	0	321	0.00%
2023/02/23	2	17.70	0	0.00	17.75	2	318	0.63%
2023/02/22	1	17.50	0	0.00	17.70	1	318	0.31%
2023/02/21	2	17.73	1	17.95	17.65	1	320	0.31%
2023/02/17	2	17.63	0	0.00	17.60	2	318	0.63%
2023/02/14	1	17.00	0	0.00	17.20	1	317	0.31%
2023/02/09	0	0.00	1	17.50	17.45	-1	331	-0.30%
2023/02/07	0	0.00	2	17.13	17.10	-2	320	-0.62%
2023/02/06	0	0.00	9	17.07	17.00	-9	323	-2.78%
2023/02/02	5	17.22	0	0.00	17.15	5	332	1.50%
2023/02/01	6	17.13	0	0.00	17.10	6	346	1.73%
2023/01/06	0	16.50	1	17.05	17.15	-1	356	-0.28%
2022/12/30	1	16.15	0	0.00	16.15	1	363	0.28%
2022/12/28	1	16.40	0	0.00	16.30	1	381	0.26%
2022/12/13	0	0.00	2	17.55	17.25	-2	456	-0.44%
2022/12/02	0	0.00	1	17.30	17.30	-1	388	-0.26%
2022/12/01	1	16.15	2	17.10	17.20	-1	374	-0.27%
2022/11/29	0	0.00	1	16.20	16.20	-1	350	-0.29%
2022/11/25	3	15.03	0	0.00	15.00	3	341	0.88%
2022/11/18	0	15.45	0	0.00	15.20	0	343	0.00%
2022/11/17	0	0.00	1	15.40	15.45	-1	344	-0.29%
2022/11/11	2	15.10	3	15.43	15.00	-1	337	-0.30%
2022/11/07	0	14.95	0	0.00	14.90	0	317	0.00%
2022/11/04	1	14.50	0	0.00	14.90	1	314	0.32%
2022/10/28	1	14.00	0	0.00	13.55	1	299	0.33%
2022/10/14	2	13.30	0	0.00	13.20	2	271	0.74%
2022/10/12	1	13.35	0	0.00	13.50	1	262	0.38%
2022/10/05	0	0.00	23	15.17	14.90	-23	252	-9.11%
2022/10/04	23	15.40	13	15.32	15.25	10	244	4.08%
2022/10/03	10	15.00	1	13.80	15.00	9	221	4.07%
2022/09/30	1	13.45	1	13.60	13.65	0	200	0.00%
2022/09/28	3	13.65	0	0.00	13.10	3	202	1.48%
2022/09/16	0	0.00	2	16.30	16.30	-2	198	-1.01%
2022/09/07	2	15.90	0	0.00	16.35	2	216	0.93%
2022/08/31	1	17.85	0	0.00	17.85	1	221	0.45%
2022/08/30	0	0.00	1	17.70	17.90	-1	222	-0.45%
2022/08/16	1	17.70	0	0.00	17.60	1	231	0.43%
2022/07/27	0	0.00	1	17.65	17.80	-1	245	-0.41%
2022/07/21	0	0.00	5	18.11	18.50	-5	260	-1.92%
2022/07/20	3	18.30	1	18.10	17.95	2	261	0.77%
2022/07/19	0	0.00	2	18.05	18.00	-2	266	-0.75%
2022/07/18	0	0.00	2	18.08	18.10	-2	268	-0.75%
2022/07/15	3	18.20	2	17.95	18.00	1	268	0.37%
2022/07/13	1	16.90	1	17.05	16.80	0	267	0.00%
2022/07/12	4	16.48	0	0.00	16.35	4	269	1.49%
2022/07/08	0	0.00	4	17.75	17.55	-4	271	-1.47%
2022/07/05	1	16.75	2	16.63	16.70	-1	273	-0.37%
2022/07/04	1	16.10	0	0.00	16.25	1	271	0.37%
2022/07/01	5	17.14	0	0.00	16.25	5	273	1.83%
2022/06/30	2	18.25	0	0.00	17.85	2	266	0.75%
2022/06/29	1	18.65	0	0.00	18.70	1	267	0.37%
2022/06/27	0	0.00	2	19.13	19.25	-2	274	-0.73%
2022/06/24	0	0.00	2	18.70	18.65	-2	275	-0.73%
2022/06/23	7	18.49	3	18.10	18.35	4	277	1.44%
2022/06/22	0	0.00	1	18.65	18.50	-1	278	-0.36%
2022/06/16	1	21.20	0	0.00	20.25	1	291	0.34%
2022/06/14	3	20.77	0	0.00	20.75	3	296	1.01%
2022/06/10	0	0.00	2	22.25	22.05	-2	306	-0.65%
2022/05/31	0	0.00	1	22.55	22.65	-1	332	-0.30%
2022/05/30	1	22.65	0	0.00	22.60	1	342	0.29%
2022/05/26	0	0.00	4	21.90	21.90	-4	347	-1.15%
2022/05/18	0	0.00	2	22.28	22.10	-2	386	-0.52%
2022/05/17	1	21.85	1	21.65	21.85	0	435	0.00%
2022/05/13	0	0.00	1	20.90	20.90	-1	451	-0.22%
2022/05/12	0	0.00	2	21.05	20.35	-2	462	-0.43%
2022/05/10	2	21.10	0	0.00	22.00	2	470	0.43%
2022/05/06	0	0.00	1	22.50	22.80	-1	483	-0.21%
2022/05/05	0	0.00	3	23.05	23.00	-3	486	-0.62%
2022/04/29	1	21.75	3	21.80	21.85	-2	510	-0.39%
2022/04/27	2	20.05	4	20.84	20.85	-2	527	-0.38%
2022/04/26	1	21.85	0	0.00	21.85	1	532	0.19%
2022/04/25	4	21.95	0	0.00	21.80	4	622	0.64%
2022/04/21	0	0.00	0	23.10	23.30	0	651	0.00%
2022/04/20	0	23.33	0	0.00	23.10	0	683	0.00%
2022/04/18	0	0.00	1	22.85	22.85	-1	773	-0.13%
2022/04/15	1	23.90	1	23.60	23.55	0	795	0.00%
2022/04/13	0	0.00	1	24.35	24.20	-1	977	-0.10%
2022/04/12	0	0.00	2	24.15	24.00	-2	1,093	-0.18%
2022/04/07	2	24.85	3	24.53	24.50	-1	1,384	-0.07%
2022/04/01	1	25.25	0	0.00	25.40	1	1,407	0.07%
2022/03/31	3	25.80	2	26.08	25.65	1	1,444	0.07%
2022/03/30	2	26.18	0	0.00	26.00	2	1,459	0.14%
2022/03/28	2	25.90	0	0.00	25.90	2	1,478	0.14%
2022/03/22	1	26.90	0	0.00	27.35	1	1,792	0.06%
2022/03/21	2	26.60	6	26.43	26.40	-4	1,936	-0.21%
2022/03/18	0	0.00	3	26.42	26.55	-3	1,986	-0.15%
2022/03/17	1	26.20	2	25.50	26.40	-1	1,990	-0.05%
2022/03/16	6	25.09	0	0.00	25.00	6	1,988	0.30%
2022/03/14	0	0.00	1	26.00	26.05	-1	2,012	-0.05%
2022/03/10	0	0.00	1	26.30	26.30	-1	2,147	-0.05%
2022/03/08	1	25.45	2	25.48	24.90	-1	2,271	-0.04%
2022/03/07	7	25.92	0	0.00	26.05	7	2,341	0.30%
2022/03/03	1	28.05	0	0.00	28.00	1	2,344	0.04%
2022/03/02	0	0.00	1	28.30	28.20	-1	2,354	-0.04%
2022/03/01	1	28.60	1	28.45	28.45	0	2,363	0.00%
2022/02/25	0	0.00	5	27.90	27.85	-5	2,412	-0.21%
2022/02/24	1	27.60	1	27.70	27.60	0	2,438	0.00%
2022/02/23	2	28.73	0	0.00	28.90	2	2,475	0.08%
2022/02/22	1	28.45	0	0.00	28.45	1	2,482	0.04%
2022/02/17	3	30.52	3	29.67	29.00	0	2,500	0.00%
2022/02/16	0	0.00	1	29.20	29.05	-1	2,464	-0.04%
2022/02/15	0	0.00	1	28.90	28.65	-1	2,458	-0.04%
2022/02/09	0	0.00	1	29.50	29.50	-1	2,452	-0.04%
2022/02/07	0	0.00	6	28.00	28.50	-6	2,458	-0.24%
2022/01/20	1	29.55	0	0.00	29.35	1	2,503	0.04%
2022/01/18	9	30.71	2	30.75	29.85	7	2,501	0.28%
2022/01/14	2	29.10	4	29.55	29.20	-2	2,401	-0.08%
2022/01/13	3	30.65	1	30.05	30.00	2	2,390	0.08%
2022/01/11	1	28.80	0	0.00	28.80	1	2,310	0.04%
2022/01/10	4	30.19	0	0.00	30.10	4	2,272	0.18%
2022/01/05	7	31.53	3	31.40	31.60	4	2,078	0.19%
2022/01/04	16	31.28	22	31.18	30.80	-6	1,959	-0.31%
2022/01/03	10	30.75	1.1	30.66	30.15	8.9	1,846	0.48%
2021/12/29	0	0.00	6	29.29	29.70	-6	1,691	-0.35%
2021/12/27	0	0.00	12	28.38	29.50	-12	1,694	-0.71%
2021/12/24	0	0.00	10	28.31	28.15	-10	1,674	-0.60%
2021/12/23	3	28.70	1	28.75	28.75	2	1,666	0.12%
2021/12/22	9	28.75	0	0.00	28.65	9	1,672	0.54%
2021/12/20	0	29.20	4	29.63	29.15	-4	1,659	-0.24%
2021/12/17	1	29.35	0	0.00	29.60	1	1,611	0.06%
2021/12/16	26	30.11	12	29.42	29.80	14	1,572	0.89%
2021/12/15	1	29.05	5	29.47	29.50	-4	1,368	-0.29%
2021/12/14	3	28.15	15	28.20	27.90	-12	1,224	-0.98%
2021/12/13	0	0.00	10	27.65	27.55	-10	1,171	-0.85%
2021/12/08	10	27.58	0	0.00	27.50	10	1,176	0.85%
2021/12/07	18	28.41	1	28.65	28.10	17	1,156	1.47%
2021/12/06	1	28.05	1	28.30	28.30	0	1,071	0.00%
2021/12/03	0	0.00	5	27.66	27.55	-5	1,054	-0.47%
2021/12/02	0	0.00	18	27.68	27.10	-18	1,050	-1.71%
2021/12/01	0	0.00	9	26.84	27.10	-9	965	-0.93%
2021/11/30	2	25.68	0	0.00	25.65	2	904	0.22%
2021/11/29	5	24.37	3	24.93	25.10	2	943	0.21%
2021/11/26	2	25.50	2	26.35	25.20	0	957	0.00%
2021/11/25	2	26.40	0	0.00	26.30	2	1,030	0.19%
2021/11/23	21	26.83	0	0.00	26.20	21	1,029	2.04%
2021/11/22	9	26.50	8	27.20	27.80	1	1,119	0.09%
2021/11/19	0	0.00	12	26.02	26.15	-12	1,103	-1.09%
2021/11/18	6	26.15	15	25.81	25.95	-9	1,165	-0.77%
2021/11/17	21	26.14	1	26.25	26.15	20	1,297	1.54%
2021/11/16	4	25.40	0	0.00	25.45	4	1,605	0.25%
2021/11/11	0	0.00	3	25.18	25.00	-3	1,653	-0.18%
2021/11/10	2	25.40	0	0.00	25.10	2	1,674	0.12%
2021/11/09	1	25.00	0	0.00	25.25	1	1,698	0.06%
2021/11/03	1	25.40	0	0.00	25.25	1	1,776	0.06%
2021/11/02	1	24.85	0	0.00	24.80	1	1,807	0.06%
2021/10/29	1	25.05	1	24.95	25.05	0	1,842	0.00%
2021/10/28	0	0.00	1	25.80	25.00	-1	1,854	-0.05%
2021/10/26	0	0.00	1	24.15	24.15	-1	1,909	-0.05%
2021/10/25	0	0.00	1	23.95	24.35	-1	1,952	-0.05%
2021/10/22	1	23.80	0	0.00	23.85	1	2,069	0.05%
2021/10/21	0	0.00	2	23.95	23.80	-2	2,279	-0.09%
2021/10/20	0	0.00	5	24.20	24.05	-5	2,541	-0.20%
2021/10/19	4	23.59	1	23.85	23.95	3	2,645	0.11%
2021/10/18	1	23.70	0	0.00	23.30	1	2,939	0.03%
2021/10/15	1	23.90	2	23.85	23.80	-1	3,105	-0.03%
2021/10/13	4	22.95	0	0.00	22.80	4	3,162	0.13%
2021/10/08	2	23.90	3	24.02	23.95	-1	3,212	-0.03%
2021/10/07	0	0.00	1	23.80	23.90	-1	3,266	-0.03%
2021/10/05	0	0.00	2	23.40	23.60	-2	3,559	-0.06%
2021/10/01	3	24.00	0	0.00	23.90	3	3,759	0.08%
2021/09/30	0	0.00	1	24.90	25.15	-1	4,124	-0.02%
2021/09/29	1	24.60	0	0.00	24.60	1	4,239	0.02%
2021/09/24	10	26.85	10	26.60	26.65	0	4,530	0.00%
2021/09/23	0	0.00	2	26.70	26.55	-2	4,941	-0.04%
2021/09/22	3	26.35	1	26.40	26.25	2	5,130	0.04%
2021/09/17	1	27.15	8	27.10	27.15	-7	5,145	-0.14%
2021/09/15	1	26.60	0	0.00	26.65	1	5,164	0.02%
2021/09/14	2	27.05	0	0.00	27.00	2	5,172	0.04%
2021/09/13	6	27.50	4	27.39	27.40	2	5,184	0.04%
2021/09/10	0	0.00	3	27.42	27.40	-3	5,225	-0.06%
2021/09/09	4	27.65	0	0.00	27.60	4	5,250	0.08%
2021/09/08	3	27.32	1	28.00	26.70	2	5,291	0.04%
2021/09/07	0	0.00	1	27.60	27.55	-1	5,345	-0.02%
2021/09/06	2	28.45	0	0.00	27.80	2	5,437	0.04%
2021/09/03	1	29.00	2	29.10	28.95	-1	5,429	-0.02%
2021/09/02	3	29.00	1	28.70	28.65	2	5,414	0.04%
2021/09/01	2	29.40	3	29.55	29.50	-1	5,372	-0.02%
2021/08/31	0	0.00	4	29.38	29.50	-4	5,349	-0.07%
2021/08/27	4	29.23	1	29.45	28.90	3	5,254	0.06%
2021/08/26	3	29.97	7	29.96	29.60	-4	5,223	-0.08%
2021/08/25	2	28.40	2	28.78	28.30	0	5,125	0.00%
2021/08/24	2	28.43	3	28.32	28.30	-1	5,105	-0.02%
2021/08/23	16	29.05	5	28.30	29.35	11	5,066	0.22%
2021/08/20	17	26.31	15	27.00	26.85	2	4,939	0.04%
2021/08/19	0	0.00	1	25.55	25.00	-1	4,621	-0.02%
2021/08/18	3	24.95	0	26.00	26.05	3	4,620	0.06%
2021/08/17	2	25.78	2	25.90	24.75	0	4,635	0.00%
2021/08/16	2	25.90	9	25.98	25.95	-7	4,624	-0.15%
2021/08/13	20	28.85	21	26.90	26.90	-1	4,617	-0.02%
2021/08/12	10	28.80	13	28.40	28.35	-3	4,612	-0.07%
2021/08/11	18	28.75	15	28.13	28.10	3	4,619	0.06%
2021/08/10	11	29.83	12	28.84	28.80	-1	4,625	-0.02%
2021/08/09	13	30.78	0	0.00	29.85	13	4,625	0.28%
2021/08/06	26	31.12	26	30.81	30.85	0	4,657	0.00%
2021/08/05	10	30.40	18	30.59	30.50	-8	4,652	-0.17%
2021/08/04	20	30.23	22	30.04	30.05	-2	4,713	-0.04%
2021/08/03	13	30.03	2	29.90	29.90	11	4,758	0.23%
2021/08/02	0	0.00	3	30.10	29.80	-3	4,755	-0.06%
2021/07/30	6	30.79	4	30.96	30.10	2	4,762	0.04%
2021/07/29	7	30.79	7	30.65	30.70	0	4,761	0.00%
2021/07/28	5	30.41	25	31.68	30.30	-20	4,754	-0.42%
2021/07/27	4	33.68	0.1	33.91	32.80	3.9	4,728	0.08%
2021/07/26	0	0.00	9	34.43	36.10	-9	4,616	-0.19%
2021/07/23	6	33.50	6	32.57	32.90	0	4,673	0.00%
2021/07/22	30	33.58	8	34.04	32.70	22	4,646	0.47%
2021/07/21	15	31.14	13	32.09	32.75	2	4,401	0.05%
2021/07/19	2	31.55	1	31.00	31.45	1	4,328	0.02%
2021/07/16	0	0.00	1	31.20	31.20	-1	4,467	-0.02%
2021/07/15	1	30.50	1	30.80	30.80	0	4,522	0.00%
2021/07/14	4	30.73	3	30.45	30.30	1	4,629	0.02%
2021/07/13	3	32.98	13	32.03	31.95	-10	4,692	-0.21%
2021/07/12	4	33.50	2	33.43	33.10	2	4,647	0.04%
2021/07/09	16	31.87	18	32.79	32.75	-2	4,531	-0.04%
2021/07/08	11	33.05	18	32.51	32.30	-7	4,599	-0.15%
2021/07/07	8	33.34	19	33.31	32.70	-11	4,717	-0.23%
2021/07/06	9.1	29.96	6	30.33	32.25	3.1	4,541	0.07%
2021/07/05	1	29.95	4	30.15	29.75	-3	4,776	-0.06%
2021/07/02	2	29.65	32	29.55	29.25	-30	5,060	-0.59%
2021/07/01	81	31.62	17.1	31.92	29.70	63.9	5,316	1.20%
2021/06/30	22.1	31.34	5	31.77	32.25	17.1	5,191	0.33%
2021/06/29	3.1	28.25	0	0.00	29.35	3.1	4,807	0.06%
2021/06/28	0	0.00	2	26.25	26.70	-2	4,649	-0.04%
2021/06/25	2	25.83	0	0.00	25.80	2	4,651	0.04%
2021/06/24	0	0.00	26	25.91	25.85	-26	4,665	-0.56%
2021/06/23	23	25.52	0	0.00	25.55	23	4,720	0.49%
2021/06/22	3	25.17	0	0.00	25.15	3	4,735	0.06%
2021/06/21	0	0.00	1	26.35	25.30	-1	4,753	-0.02%
2021/06/18	0	0.00	4	27.05	27.00	-4	4,924	-0.08%
2021/06/17	1	26.55	24	27.49	27.50	-23	5,214	-0.44%
2021/06/16	4	26.90	1	26.40	26.25	3	5,177	0.06%
2021/06/15	26	28.03	3	28.22	27.80	23	5,129	0.45%
2021/06/11	0	26.55	1	26.55	25.80	-1	5,047	-0.02%
2021/06/10	1	26.20	0	0.00	26.05	1	5,113	0.02%
2021/05/28	1	26.25	0	0.00	26.30	1	5,412	0.02%
2021/05/25	1	26.35	0	0.00	25.70	1	5,471	0.02%
2021/05/21	1	23.95	1	23.75	24.00	0	5,637	0.00%
2021/05/19	0	0.00	2	24.08	24.10	-2	5,757	-0.03%
2021/05/18	2	23.25	1	23.35	24.20	1	5,835	0.02%
2021/05/17	1	22.30	0	0.00	22.25	1	5,881	0.02%
2021/05/14	1	24.45	0	0.00	24.70	1	5,865	0.02%
2021/05/10	2	30.10	2	30.15	29.95	0	5,692	0.00%
2021/05/07	30	31.00	30	30.63	30.55	0	5,705	0.00%
2021/05/06	0	0.00	0	30.50	29.60	0	5,670	0.00%
2021/05/05	0	30.35	0	0.00	29.40	0	5,672	0.00%
2021/04/29	27	35.61	23.1	36.29	34.60	3.9	5,698	0.07%
2021/04/28	3	33.87	5.4	34.31	34.45	-2.4	5,413	-0.04%
2021/04/27	0	0.00	1	33.45	33.60	-1	5,419	-0.02%
2021/04/26	1	33.70	0	0.00	34.15	1	5,582	0.02%
2021/04/22	2.5	34.29	17	32.88	32.00	-14.5	5,604	-0.26%
2021/04/21	1	34.90	0	0.00	34.95	1	5,600	0.02%
2021/04/20	2	35.12	5	34.40	34.05	-3	5,842	-0.05%
2021/04/19	3	33.80	1	33.85	33.50	2	5,816	0.03%
2021/04/16	0	0.00	2	32.40	32.90	-2	5,897	-0.03%
2021/04/14	7	32.82	1	33.25	32.75	6	6,238	0.10%
2021/04/13	40	33.61	59	33.56	33.00	-19	6,173	-0.31%
2021/04/12	5	33.88	11	33.93	33.10	-6	6,227	-0.10%
2021/04/09	24	32.08	48	31.01	32.00	-24	6,076	-0.39%
2021/04/08	8	31.04	3	31.17	31.70	5	5,800	0.09%
2021/04/07	42	27.70	43	28.64	28.85	-1	5,687	-0.02%
2021/04/06	5	26.92	2	26.73	26.80	3	5,731	0.05%
2021/04/01	0	0.00	4	26.15	25.85	-4	5,708	-0.07%
2021/03/31	2	26.30	5	26.02	25.90	-3	6,032	-0.05%
2021/03/30	0	0.00	10	26.15	26.00	-10	6,172	-0.16%
2021/03/29	4	26.30	0	0.00	26.00	4	6,172	0.06%
2021/03/26	2	26.38	11	26.34	26.25	-9	6,175	-0.15%
2021/03/25	0	0.00	1	26.50	26.00	-1	6,135	-0.02%
2021/03/24	1	26.45	1	26.95	26.45	0	6,184	0.00%
2021/03/23	8	27.00	22	26.97	26.45	-14	6,165	-0.23%
2021/03/22	7	27.39	13	27.23	28.65	-6	5,975	-0.10%
2021/03/19	0	0.00	17	26.00	26.05	-17	5,714	-0.30%
2021/03/18	1	26.00	0	0.00	26.00	1	5,770	0.02%
2021/03/17	5	26.20	4	26.09	26.10	1	5,802	0.02%
2021/03/16	16	26.10	0	0.00	25.85	16	5,840	0.27%
2021/03/15	1	25.60	3	25.97	26.00	-2	5,977	-0.03%
2021/03/12	6	25.78	7	25.76	25.70	-1	5,984	-0.02%
2021/03/11	8	25.91	0	0.00	25.70	8	6,045	0.13%
2021/03/10	5	25.40	5	25.05	25.05	0	6,093	0.00%
2021/03/09	5	25.30	5	25.00	25.05	0	6,218	0.00%
2021/03/08	5	25.85	10	25.08	25.25	-5	6,231	-0.08%
2021/03/05	30	26.15	32	25.73	25.70	-2	6,258	-0.03%
2021/03/04	21	26.13	20	26.23	25.65	1	6,249	0.02%
2021/03/03	1	25.00	1	25.80	26.35	0	6,270	0.00%
2021/03/02	0	0.00	5	25.83	25.30	-5	6,389	-0.08%
2021/02/26	2	25.70	1	25.60	25.85	1	6,879	0.01%
2021/02/25	0	0.00	3	25.92	25.95	-3	7,034	-0.04%
2021/02/24	3	26.87	1	27.30	26.50	2	7,103	0.03%
2021/02/23	11	26.31	0	0.00	26.30	11	7,102	0.15%
2021/02/22	7	26.51	3	26.65	26.45	4	7,100	0.06%
2021/02/19	1	26.00	0	0.00	26.00	1	7,016	0.01%
2021/02/18	6	25.85	8	26.00	25.90	-2	6,987	-0.03%
2021/02/17	2	24.98	2	25.00	25.60	0	6,908	0.00%
2021/02/05	1	23.90	0	0.00	23.80	1	6,860	0.01%
2021/02/02	0	0.00	1	24.15	24.05	-1	7,107	-0.01%
2021/01/29	2	24.30	1	23.80	23.50	1	7,266	0.01%
2021/01/28	0	0.00	3	25.00	24.50	-3	7,265	-0.04%
2021/01/27	1	25.05	2	25.05	25.20	-1	7,383	-0.01%
2021/01/26	28	25.76	30	25.12	25.00	-2	7,601	-0.03%
2021/01/25	7	25.47	15	25.91	25.70	-8	7,556	-0.11%
2021/01/22	8	25.11	3	25.25	25.00	5	7,476	0.07%
2021/01/21	5	24.93	10	24.73	25.05	-5	7,460	-0.07%
2021/01/20	5	25.35	0	0.00	24.90	5	7,464	0.07%
2021/01/19	22	27.02	22	27.30	26.10	0	7,408	0.00%
2021/01/18	4	25.35	0	0.00	25.45	4	7,281	0.05%
2021/01/15	9	26.56	0	0.00	26.05	9	7,267	0.12%
2021/01/14	34	25.80	9	26.16	26.40	25	7,215	0.35%
2021/01/13	5	26.41	6	26.33	25.60	-1	7,113	-0.01%
2021/01/12	0	0.00	7	25.11	25.25	-7	6,845	-0.10%
2021/01/11	8	25.68	6	25.70	25.65	2	6,838	0.03%
2021/01/08	26	25.73	36	24.97	26.65	-10	6,764	-0.15%
2021/01/07	9	24.05	8	23.95	24.25	1	6,493	0.02%
2021/01/06	2	23.53	35	24.18	23.70	-33	7,239	-0.46%
2021/01/05	11	25.70	23	25.10	25.00	-12	7,457	-0.16%
2021/01/04	3	23.83	11	24.18	24.00	-8	7,256	-0.11%
2020/12/30	57	24.55	7	24.69	24.55	50	7,218	0.69%
2020/12/29	39	23.99	3	23.88	23.50	36	7,028	0.51%
2020/12/28	4	22.56	0	0.00	22.60	4	6,729	0.06%
2020/12/25	3	22.90	2	23.25	22.30	1	6,908	0.01%
2020/12/24	2	22.90	18	23.28	23.35	-16	6,631	-0.24%
2020/12/21	2	21.35	20	21.30	21.50	-18	6,434	-0.28%
2020/12/18	2	22.60	1	22.95	21.80	1	6,426	0.02%
2020/12/17	1	21.85	1	22.20	22.15	0	6,450	0.00%
2020/12/16	1	21.95	0	0.00	22.00	1	6,449	0.02%
2020/12/14	1	22.40	4	22.16	22.55	-3	6,372	-0.05%
2020/12/11	5	21.42	0	0.00	21.30	5	6,299	0.08%
2020/12/10	3	22.68	6	22.62	22.30	-3	6,243	-0.05%
2020/12/09	48	22.88	30	23.10	22.75	18	6,177	0.29%
2020/12/08	3	22.07	10	22.25	22.00	-7	5,965	-0.12%
2020/12/07	6	22.73	16	22.29	22.40	-10	5,928	-0.17%
2020/12/04	3	22.53	32	22.54	22.55	-29	5,851	-0.50%
2020/12/03	212	22.29	174	22.32	22.00	38	5,739	0.66%	大買/大賣/
2020/12/02	0	0.00	14	21.90	21.85	-14	5,606	-0.25%
2020/12/01	16	22.16	3	21.90	22.20	13	5,575	0.23%
2020/11/30	17	21.96	10	21.86	21.80	7	5,541	0.13%
2020/11/27	9	22.50	5	22.19	22.25	4	5,477	0.07%
2020/11/26	19	22.37	10	22.55	22.50	9	5,370	0.17%
2020/11/25	31	23.98	34	23.40	22.10	-3	5,215	-0.06%
2020/11/24	2	23.20	0	0.00	23.35	2	4,704	0.04%
2020/11/23	22	20.41	4	21.04	21.25	18	4,534	0.40%
2020/11/20	12	20.08	10	20.22	20.10	2	4,410	0.05%
2020/11/19	3	19.70	2	19.70	19.35	1	4,256	0.02%
2020/11/18	1	19.20	3	19.27	19.30	-2	4,199	-0.05%
2020/11/17	0	0.00	6	18.80	18.70	-6	4,173	-0.14%
2020/11/12	9	19.03	38	19.80	18.60	-29	4,142	-0.70%
2020/11/11	32	20.15	2	20.25	20.10	30	4,039	0.74%
2020/11/06	0	0.00	14	19.98	19.70	-14	3,845	-0.36%
2020/11/05	1	19.40	0	0.00	19.45	1	3,748	0.03%
2020/11/04	22	19.53	10	19.75	19.55	12	3,770	0.32%
2020/11/03	7	19.09	16	19.41	19.60	-9	3,636	-0.25%
2020/11/02	0	0.00	1	18.40	18.25	-1	3,382	-0.03%
2020/10/30	10	18.75	5	19.00	18.50	5	3,380	0.15%
2020/10/26	2	19.40	5	19.07	19.40	-3	3,224	-0.09%
2020/10/22	6	18.70	2	18.95	18.85	4	3,131	0.13%
2020/10/21	2	19.70	0	0.00	19.25	2	3,089	0.06%
2020/10/19	2	20.20	2	19.70	19.70	0	2,988	0.00%
2020/10/16	1	20.15	21	19.78	19.45	-20	2,904	-0.69%
2020/10/15	7	20.44	3	20.37	19.70	4	2,782	0.14%
2020/10/14	208	20.22	231	20.28	20.30	-23	2,646	-0.87%	大買/大賣/
2020/10/13	46	19.10	18	18.91	19.35	28	1,860	1.51%
2020/10/12	0	0.00	23	17.58	17.60	-23	1,522	-1.51%
2020/10/08	7	17.59	10	17.70	17.30	-3	1,454	-0.21%
2020/10/07	7	17.19	2	17.35	17.30	5	1,385	0.36%
2020/10/06	1	17.20	4	17.73	17.40	-3	1,447	-0.21%
2020/10/05	5	17.17	0	0.00	17.10	5	1,429	0.35%
2020/09/30	7	17.12	6	16.77	17.50	1	1,399	0.07%
2020/09/29	3	16.55	2	16.40	16.75	1	1,177	0.08%
2020/09/22	5	17.00	5	16.95	16.75	0	1,191	0.00%
2020/09/17	0	0.00	2	16.15	16.15	-2	1,207	-0.17%
2020/09/14	2	16.15	0	0.00	16.25	2	1,284	0.16%
2020/09/01	2	15.90	2	15.95	16.00	0	1,834	0.00%
2020/08/24	0	0.00	1	15.85	15.85	-1	2,174	-0.05%
2020/08/19	0	0.00	3	17.00	16.55	-3	2,307	-0.13%
2020/08/17	0	0.00	1	17.25	17.20	-1	2,334	-0.04%
2020/08/12	1	16.95	0	0.00	17.10	1	2,345	0.04%
2020/08/10	10	17.30	12	17.01	16.85	-2	2,326	-0.09%
2020/08/06	3	16.55	13	16.48	16.45	-10	2,367	-0.42%
2020/08/05	10	16.53	0	0.00	16.55	10	2,395	0.42%
2020/08/03	0	0.00	2	16.25	16.25	-2	2,475	-0.08%
2020/07/31	0	0.00	6	15.93	15.95	-6	2,525	-0.24%
2020/07/30	0	0.00	3	15.95	15.80	-3	2,636	-0.11%
2020/07/28	10	16.43	4	15.95	15.40	6	3,171	0.19%
2020/07/27	3	16.15	0	0.00	16.00	3	3,241	0.09%
2020/07/24	0	0.00	3	16.30	16.30	-3	3,240	-0.09%
2020/07/23	0	0.00	3	16.90	16.65	-3	3,297	-0.09%
2020/07/22	10	16.84	2	16.75	16.65	8	3,317	0.24%
2020/07/20	11	16.68	10	16.40	16.40	1	3,350	0.03%
2020/07/17	10	16.20	0	0.00	16.15	10	3,368	0.30%
2020/07/14	2	17.10	3	17.15	17.00	-1	3,476	-0.03%
2020/07/08	1	17.60	0	0.00	17.50	1	3,475	0.03%
2020/07/06	1	17.30	9	16.99	17.65	-8	3,497	-0.23%
2020/07/03	0	0.00	8	17.04	16.85	-8	3,493	-0.23%
2020/07/02	7	17.05	15	17.03	16.95	-8	3,527	-0.23%
2020/06/30	0	0.00	3	17.40	17.20	-3	3,518	-0.09%
2020/06/29	0	0.00	5	17.05	17.05	-5	3,394	-0.15%
2020/06/24	0	0.00	4	17.75	17.35	-4	3,384	-0.12%
2020/06/23	3	17.50	14	17.66	17.60	-11	3,385	-0.32%
2020/06/19	14	17.35	15	17.63	17.20	-1	3,363	-0.03%
2020/06/18	2	17.05	0	0.00	17.25	2	3,348	0.06%
2020/06/17	8	17.08	5	17.35	17.25	3	3,305	0.09%
2020/06/16	11	17.43	4	17.30	17.40	7	3,305	0.21%
2020/06/15	3	17.17	0	0.00	17.00	3	3,282	0.09%
2020/06/12	12	17.20	7	17.13	17.30	5	3,270	0.15%
2020/06/11	13	17.90	3	17.80	17.75	10	3,260	0.31%
2020/06/10	0	0.00	17	18.67	18.75	-17	3,210	-0.53%
2020/06/09	1	17.75	8	17.99	18.10	-7	2,978	-0.24%
2020/06/08	0	0.00	1	17.85	17.60	-1	2,931	-0.03%
2020/06/05	1	17.90	13	18.14	18.05	-12	2,944	-0.41%
2020/06/04	16	17.81	4	17.90	18.00	12	2,835	0.42%
2020/06/03	2	17.28	12	17.63	17.30	-10	2,769	-0.36%
2020/06/02	2	17.03	16	17.07	17.00	-14	2,669	-0.52%
2020/06/01	24	17.29	0	0.00	17.30	24	2,667	0.90%
2020/05/28	1	17.05	2	17.40	16.90	-1	2,654	-0.04%
2020/05/27	0	0.00	1	17.55	17.40	-1	2,619	-0.04%
2020/05/26	2	17.60	13	17.18	17.50	-11	2,609	-0.42%
2020/05/25	14	16.65	3	16.40	16.70	11	2,537	0.43%
2020/05/22	2	16.80	16	17.06	16.75	-14	2,553	-0.55%
2020/05/21	0	0.00	22	17.16	17.45	-22	2,557	-0.86%
2020/05/20	2	17.33	1	17.10	17.05	1	2,554	0.04%
2020/05/19	0	0.00	3	16.95	16.95	-3	2,547	-0.12%
2020/05/18	14	16.73	6	16.80	16.60	8	2,538	0.32%
2020/05/15	3	17.15	0	0.00	17.05	3	2,591	0.12%
2020/05/14	2	17.85	2	18.08	17.25	0	2,571	0.00%
2020/05/13	1	17.55	1	17.55	17.55	0	2,547	0.00%
2020/05/12	9	17.47	0	0.00	17.70	9	2,542	0.35%
2020/05/11	1	17.70	0	0.00	17.60	1	2,619	0.04%
2020/05/08	14	18.10	0	0.00	17.70	14	2,590	0.54%
2020/05/07	2	18.10	1	18.00	18.30	1	2,557	0.04%
2020/05/06	4	18.55	12	18.16	18.05	-8	2,515	-0.32%
2020/05/05	26	18.75	6	18.84	18.40	20	2,413	0.83%
2020/05/04	28	17.98	5	18.08	18.15	23	2,170	1.06%
2020/04/30	6	15.99	0	0.00	16.50	6	1,921	0.31%
2020/04/28	0	0.00	17	15.10	15.10	-17	1,865	-0.91%
2020/04/27	0	0.00	4	15.03	14.95	-4	1,824	-0.22%
2020/04/23	10	15.10	10	15.20	14.80	0	1,803	0.00%
2020/04/21	16	14.78	3	14.52	14.10	13	1,796	0.72%
2020/04/17	1	14.70	26	14.26	14.20	-25	1,746	-1.43%
2020/04/15	18	14.79	16	14.82	14.30	2	1,748	0.11%
2020/04/13	15	13.68	0	0.00	13.50	15	1,849	0.81%
2020/04/10	10	13.88	5	13.90	13.85	5	1,898	0.26%
2020/04/09	3	13.73	1	13.70	13.45	2	2,076	0.10%
2020/04/08	6	13.70	1	12.45	13.75	5	2,069	0.24%
2020/04/07	11	12.37	20	12.55	12.55	-9	2,086	-0.43%
2020/04/06	7	11.06	0	0.00	11.45	7	2,103	0.33%
2020/04/01	2	10.85	0	0.00	10.85	2	2,185	0.09%
2020/03/30	3	10.50	0	0.00	10.75	3	2,491	0.12%
2020/03/27	3	10.85	0	0.00	10.75	3	2,584	0.12%
2020/03/26	0	0.00	3	10.75	10.90	-3	2,756	-0.11%
2020/03/23	2	10.08	0	0.00	10.00	2	3,067	0.07%
2020/03/20	3	10.40	0	0.00	10.60	3	3,088	0.10%
2020/03/17	0	0.00	1	11.65	11.10	-1	3,086	-0.03%
2020/03/13	0	0.00	14	13.10	13.05	-14	3,087	-0.45%
2020/03/12	1	14.05	0	0.00	14.05	1	3,088	0.03%
2020/03/11	14	15.90	0	0.00	15.10	14	3,097	0.45%
2020/03/03	12	16.36	13	16.23	16.00	-1	3,239	-0.03%
2020/03/02	4	15.63	2	16.00	16.00	2	3,224	0.06%
2020/02/21	2	17.05	2	16.95	17.00	0	3,124	0.00%
2020/02/19	1	16.75	3	17.15	17.15	-2	3,094	-0.06%
2020/02/18	3	16.95	0	0.00	16.95	3	3,074	0.10%
2020/02/14	0	0.00	3	17.10	16.95	-3	3,006	-0.10%
2020/02/13	0	0.00	4	16.50	16.60	-4	2,960	-0.14%
2020/02/12	3	16.90	0	0.00	16.80	3	2,933	0.10%
2020/02/11	1	15.85	0	0.00	15.55	1	2,824	0.04%
2020/02/07	1	15.65	0	0.00	15.50	1	2,795	0.04%
2020/02/05	0	0.00	1	15.70	15.40	-1	2,767	-0.04%
2020/02/04	2	15.50	1	15.60	15.60	1	2,744	0.04%
2020/01/17	2	17.43	1	17.35	17.10	1	2,673	0.04%
2020/01/16	1	17.50	0	0.00	17.30	1	2,664	0.04%
2020/01/15	3	17.63	4	18.15	17.30	-1	2,648	-0.04%
2020/01/14	7	17.27	12	17.30	17.50	-5	2,620	-0.19%
2020/01/08	2	16.80	2	17.03	16.65	0	2,542	0.00%
2020/01/07	5	16.83	3	17.30	17.00	2	2,454	0.08%
2020/01/03	5	18.17	5	18.16	17.70	0	2,331	0.00%
2019/12/31	0	0.00	2	18.25	17.35	-2	2,213	-0.09%
2019/12/30	1	17.75	2	17.65	17.85	-1	2,146	-0.05%
2019/12/26	4	17.95	2	17.70	17.70	2	2,024	0.10%
2019/12/25	0	0.00	2	16.70	16.90	-2	1,955	-0.10%
2019/12/24	1	16.50	0	0.00	16.45	1	1,930	0.05%
2019/12/23	3	16.45	0	0.00	16.25	3	1,878	0.16%
2019/12/20	13	17.20	34	16.34	17.30	-21	1,707	-1.23%
2019/12/19	37	15.59	18	15.36	15.75	19	1,415	1.34%
2019/12/18	15	15.05	8	15.10	15.00	7	1,391	0.50%
2019/12/17	0	0.00	5	15.46	15.25	-5	1,385	-0.36%
2019/12/16	13	15.19	2	15.20	15.25	11	1,368	0.80%
2019/12/13	0	0.00	5	14.85	14.90	-5	1,368	-0.37%
2019/12/12	0	0.00	5	15.48	15.00	-5	1,412	-0.35%
2019/12/11	7	15.63	3	15.50	15.65	4	1,412	0.28%
2019/12/10	0	0.00	9	15.46	15.50	-9	1,399	-0.64%
2019/12/09	12	15.73	4	15.64	15.55	8	1,388	0.58%
2019/12/06	1	15.55	60	15.36	15.35	-59	1,360	-4.34%
2019/12/05	0	0.00	1	15.40	15.35	-1	1,341	-0.07%
2019/12/04	58	15.29	3	14.95	14.90	55	1,372	4.01%
2019/12/03	11	15.00	1	15.15	15.15	10	1,287	0.78%
2019/11/26	0	0.00	8	13.99	13.90	-8	1,404	-0.57%
2019/11/25	2	13.60	2	13.70	13.70	0	1,401	0.00%
2019/11/22	0	0.00	5	13.48	13.30	-5	1,399	-0.36%
2019/11/20	3	13.70	3	13.55	13.40	0	1,401	0.00%
2019/11/19	4	13.73	0	0.00	13.60	4	1,399	0.29%
2019/11/15	9	13.70	2	13.90	13.90	7	1,403	0.50%
2019/11/14	0	0.00	5	13.85	13.80	-5	1,419	-0.35%
2019/11/12	3	13.90	0	0.00	13.80	3	1,411	0.21%
2019/10/31	4	14.85	1	14.90	14.85	3	1,418	0.21%
2019/10/23	0	0.00	1	14.85	14.80	-1	1,523	-0.07%
2019/10/22	0	0.00	1	15.15	14.90	-1	1,529	-0.07%
2019/10/21	0	0.00	3	15.10	15.00	-3	1,513	-0.20%
2019/10/18	0	0.00	2	14.90	14.75	-2	1,499	-0.13%
2019/10/17	0	0.00	6	14.78	14.70	-6	1,497	-0.40%
2019/10/16	3	14.85	0	0.00	14.70	3	1,499	0.20%
2019/10/15	4	15.10	0	0.00	14.80	4	1,495	0.27%
2019/10/14	5	15.32	0	0.00	15.15	5	1,491	0.34%
2019/10/09	0	0.00	2	15.10	15.15	-2	1,479	-0.14%
2019/10/08	0	0.00	1	15.80	15.30	-1	1,469	-0.07%
2019/10/07	2	15.80	7	15.41	15.75	-5	1,397	-0.36%
2019/10/03	0	0.00	11	14.91	14.90	-11	1,359	-0.81%
2019/10/02	0	0.00	10	15.51	15.30	-10	1,379	-0.72%
2019/10/01	11	15.72	22	15.74	15.55	-11	1,499	-0.73%
2019/09/27	26	15.07	8	14.95	15.15	18	1,370	1.31%
2019/09/26	28	14.90	17	14.92	14.70	11	1,333	0.83%
2019/09/24	0	0.00	2	14.50	14.40	-2	1,280	-0.16%
2019/09/20	2	14.35	0	0.00	14.35	2	1,264	0.16%
2019/09/16	5	14.90	0	0.00	14.90	5	1,202	0.42%
2019/09/05	4	14.60	4	14.70	14.65	0	1,139	0.00%
2019/09/03	0	0.00	4	14.15	14.60	-4	1,105	-0.36%
2019/09/02	2	14.60	1	14.00	14.60	1	1,084	0.09%
2019/08/30	1	14.15	3	14.10	13.75	-2	1,023	-0.20%
2019/08/08	3	13.70	0	0.00	13.70	3	1,004	0.30%
2019/07/30	1	14.95	1	14.70	14.65	0	1,042	0.00%
2019/07/25	10	14.55	1	14.15	14.55	9	950	0.95%
2019/07/23	0	0.00	1	14.00	13.85	-1	927	-0.11%
2019/07/18	0	0.00	3	14.05	14.10	-3	940	-0.32%
2019/07/16	0	0.00	2	14.15	14.10	-2	956	-0.21%
2019/07/15	0	0.00	1	14.00	14.00	-1	956	-0.10%
2019/07/12	2	14.10	1	14.10	14.10	1	976	0.10%
2019/07/11	0	0.00	5	14.05	14.10	-5	1,006	-0.50%
2019/07/09	5	14.35	0	0.00	14.15	5	1,017	0.49%
2019/07/05	2	15.45	0	0.00	15.25	2	1,035	0.19%
2019/07/03	0	0.00	2	13.50	13.60	-2	922	-0.22%
2019/06/28	0	0.00	2	13.20	13.00	-2	937	-0.21%
2019/06/25	2	13.15	0	0.00	13.20	2	954	0.21%
2019/06/24	1	13.35	0	0.00	13.40	1	953	0.10%
2019/06/21	1	13.60	0	0.00	13.50	1	963	0.10%
2019/06/20	3	13.80	2	13.80	13.80	1	951	0.11%
2019/06/17	2	13.25	0	0.00	13.50	2	936	0.21%
2019/05/27	0	0.00	45	12.81	12.80	-45	1,025	-4.39%
2019/05/23	0	0.00	1	13.00	12.95	-1	1,074	-0.09%
2019/05/21	1	13.45	10	13.23	13.55	-9	1,121	-0.80%
2019/05/16	34	14.18	0	0.00	13.80	34	1,169	2.91%
2019/05/09	1	14.80	63	14.53	14.30	-62	1,447	-4.28%
2019/05/06	0	0.00	3	15.80	15.65	-3	1,521	-0.20%
2019/04/30	3	15.85	0	0.00	15.90	3	1,769	0.17%
2019/04/29	1	15.80	12	16.51	15.85	-11	1,827	-0.60%
2019/04/26	12	16.63	2	16.70	16.55	10	1,821	0.55%
2019/04/24	4	17.05	0	0.00	17.00	4	1,828	0.22%
2019/04/23	2	17.10	0	0.00	17.20	2	1,827	0.11%
2019/04/18	59	18.05	177	18.15	17.65	-118	1,808	-6.52%	大賣/鉅額交易
2019/04/17	79	18.07	2	18.15	18.10	77	1,825	4.22%
2019/04/16	124	18.08	1	18.15	18.00	123	1,800	6.83%	大買/鉅額交易
2019/04/12	5	18.05	0	0.00	18.05	5	1,802	0.28%
2019/04/11	141	18.16	152	18.00	17.85	-11	1,790	-0.61%	大買/大賣/
2019/04/10	83	18.09	86	17.90	17.80	-3	1,752	-0.17%
2019/04/09	2	17.75	0	0.00	17.85	2	1,732	0.12%
2019/03/25	1	16.95	0	0.00	17.10	1	1,834	0.05%
2019/03/21	10	17.35	2	17.35	17.20	8	1,868	0.43%
2019/03/20	0	0.00	1	17.50	17.35	-1	1,898	-0.05%
2019/03/13	2	17.95	0	0.00	17.85	2	2,244	0.09%
2019/03/11	0	0.00	1	17.60	17.60	-1	2,822	-0.04%
2019/03/08	2	17.23	1	17.60	17.60	1	2,875	0.03%
2019/03/06	0	0.00	10	18.10	18.00	-10	3,020	-0.33%
2019/03/04	5	17.65	2	17.85	18.15	3	3,072	0.10%
2019/02/27	2	17.65	3	18.15	17.60	-1	3,077	-0.03%
2019/02/26	9	18.69	9	18.57	18.35	0	3,068	0.00%
2019/02/25	0	0.00	7	18.75	18.45	-7	3,091	-0.23%
2019/02/21	8	18.31	20	18.29	18.45	-12	3,238	-0.37%
2019/02/20	26	18.84	2	18.70	18.45	24	3,340	0.72%
2019/02/19	1	18.45	0	0.00	18.40	1	3,346	0.03%
2019/02/15	0	18.50	1	18.20	18.10	-1	3,342	-0.03%
2019/02/14	1	19.65	6	18.97	18.90	-5	3,337	-0.15%
2019/02/13	2	18.75	20	18.62	19.65	-18	3,288	-0.55%
2019/02/12	17	17.56	4	17.83	17.90	13	3,162	0.41%
2019/02/11	2	17.05	0	0.00	17.05	2	3,156	0.06%
2019/01/28	0	0.00	1	17.20	17.00	-1	3,246	-0.03%
2019/01/25	5	17.40	0	0.00	17.20	5	3,310	0.15%
2019/01/24	0	0.00	1	17.20	17.10	-1	3,337	-0.03%
2019/01/23	1	17.45	0	0.00	17.30	1	3,385	0.03%
2019/01/21	0	0.00	4	16.56	17.40	-4	3,215	-0.12%
2019/01/18	3	15.75	0	0.00	15.85	3	3,187	0.09%
2019/01/17	0	0.00	10	16.11	15.70	-10	3,222	-0.31%
2019/01/16	3	15.80	19	15.85	15.85	-16	3,247	-0.49%
2019/01/15	6	15.67	4	15.80	15.75	2	3,256	0.06%
2019/01/11	26	16.02	0	0.00	15.75	26	3,291	0.79%
2019/01/09	1	16.00	1	16.45	16.00	0	3,342	0.00%
2019/01/04	0	0.00	5	15.36	15.40	-5	3,442	-0.15%
2019/01/03	0	0.00	2	16.60	15.85	-2	3,428	-0.06%
2018/12/27	7	16.69	0	0.00	16.65	7	3,523	0.20%
2018/12/25	0	0.00	2	16.75	16.70	-2	3,504	-0.06%
2018/12/24	0	0.00	5	17.10	17.10	-5	3,512	-0.14%
2018/12/21	7	17.10	3	16.45	17.40	4	3,523	0.11%
2018/12/20	10	16.91	4	16.90	16.50	6	3,496	0.17%
2018/12/19	1	17.45	0	0.00	17.35	1	3,480	0.03%
2018/12/18	0	0.00	4	17.00	17.00	-4	3,467	-0.12%
2018/12/17	0	0.00	2	17.90	17.75	-2	3,445	-0.06%
2018/12/14	2	18.10	1	17.70	18.15	1	3,438	0.03%
2018/12/13	3	18.53	0	0.00	18.40	3	3,418	0.09%
2018/12/12	3	19.22	0	0.00	19.05	3	3,395	0.09%
2018/12/11	2	18.45	1	18.30	18.30	1	3,343	0.03%
2018/12/10	1	17.90	0	0.00	18.30	1	3,325	0.03%
2018/12/07	2	19.83	2	19.23	19.65	0	3,283	0.00%
2018/12/06	4	19.20	0	0.00	19.15	4	3,245	0.12%
2018/12/05	4	21.08	4	21.30	21.05	0	3,121	0.00%
2018/12/04	12	21.27	5	21.11	21.30	7	2,840	0.25%
2018/12/03	2	18.80	0	0.00	19.80	2	2,574	0.08%
2018/11/30	2	17.30	5	17.74	18.00	-3	2,530	-0.12%
2018/11/29	0	0.00	22	16.59	16.40	-22	2,424	-0.91%
2018/11/28	23	16.40	20	16.31	16.40	3	2,408	0.12%
2018/11/27	2	15.95	6	15.95	15.95	-4	2,398	-0.17%
2018/11/26	12	16.04	30	15.97	15.80	-18	2,395	-0.75%
2018/11/23	0	0.00	8	15.53	15.80	-8	2,414	-0.33%
2018/11/22	3	16.40	0	0.00	15.85	3	2,440	0.12%
2018/11/21	41	16.20	1	15.90	16.30	40	2,444	1.64%
2018/11/20	3	16.90	13	16.57	16.05	-10	2,497	-0.40%
2018/11/19	71	16.16	188	15.88	16.70	-117	2,381	-4.91%	大賣/鉅額交易
2018/11/16	175	16.07	56	15.77	15.40	119	2,292	5.19%	大買/鉅額交易
2018/11/15	6	14.93	0	0.00	15.40	6	2,301	0.26%
2018/11/14	0	0.00	13	15.63	15.10	-13	2,309	-0.56%
2018/11/13	13	14.69	0	0.00	15.25	13	2,317	0.56%
2018/11/12	0	0.00	4	15.68	15.30	-4	2,339	-0.17%
2018/11/06	0	0.00	2	15.40	14.85	-2	2,457	-0.08%
2018/11/02	5	16.35	2	16.45	15.80	3	2,464	0.12%
2018/11/01	7	14.86	0	0.00	15.70	7	2,420	0.29%
2018/10/31	2	13.95	0	0.00	14.30	2	2,396	0.08%
2018/10/19	2	15.80	2	15.55	15.90	0	2,987	0.00%
2018/10/18	0	0.00	3	16.95	16.50	-3	3,008	-0.10%
2018/10/17	0	0.00	6	17.41	16.50	-6	3,024	-0.20%
2018/10/16	8	16.80	10	16.76	16.90	-2	3,063	-0.07%
2018/10/15	10	16.53	32	16.27	16.30	-22	3,097	-0.71%
2018/10/12	32	16.36	5	15.85	16.00	27	3,084	0.88%
2018/10/11	0	0.00	4	16.55	16.55	-4	3,117	-0.13%
2018/10/09	0	0.00	1	18.30	18.35	-1	3,171	-0.03%
2018/10/08	1	19.55	1	19.00	18.95	0	3,213	0.00%
2018/10/04	2	22.45	2	21.65	21.65	0	3,582	0.00%
2018/10/01	1	22.30	0	0.00	22.70	1	3,918	0.03%
2018/09/28	0	0.00	3	22.80	22.00	-3	4,086	-0.07%
2018/09/27	0	0.00	2	22.83	22.50	-2	4,351	-0.05%
2018/09/26	13	23.93	0	0.00	23.50	13	4,495	0.29%
2018/09/25	2	24.15	12	23.68	23.75	-10	4,726	-0.21%
2018/09/21	6	23.40	1	23.30	23.50	5	5,107	0.10%
2018/09/20	0	0.00	15	23.68	23.30	-15	5,391	-0.28%
2018/09/19	2	24.55	4	24.53	23.80	-2	5,626	-0.04%
2018/09/17	0	0.00	13	25.24	25.00	-13	6,649	-0.20%
2018/09/14	35	24.71	22	24.32	24.90	13	7,142	0.18%
2018/09/13	25	24.59	0	0.00	24.05	25	7,646	0.33%
2018/09/06	0	0.00	1	28.30	28.10	-1	7,688	-0.01%
2018/09/04	0	0.00	14	28.18	28.60	-14	7,734	-0.18%
2018/09/03	2	28.00	2	29.20	28.15	0	7,765	0.00%
2018/08/31	0	0.00	5	29.30	29.80	-5	7,786	-0.06%
2018/08/30	2	29.90	14	29.97	29.50	-12	7,869	-0.15%
2018/08/29	40	29.88	27	29.96	30.00	13	8,082	0.16%
2018/08/28	5	29.54	9	29.90	29.25	-4	8,310	-0.05%
2018/08/27	24	29.28	21	29.81	29.65	3	8,496	0.04%
2018/08/24	1	28.15	0	0.00	28.45	1	9,190	0.01%
2018/08/22	1	29.30	1	29.80	28.80	0	9,440	0.00%
2018/08/21	0	0.00	4	28.50	29.15	-4	9,418	-0.04%
2018/08/20	5	28.39	11	28.51	28.60	-6	9,712	-0.06%
2018/08/17	10	28.36	15	29.77	28.20	-5	9,829	-0.05%
2018/08/16	19	29.26	7	28.85	29.25	12	9,808	0.12%
2018/08/15	4	28.88	0	0.00	28.80	4	9,761	0.04%
2018/08/14	5	29.08	2	28.90	29.95	3	9,805	0.03%
2018/08/13	3	28.97	11	28.69	27.50	-8	9,740	-0.08%
2018/08/10	2	31.65	8	31.32	30.25	-6	9,668	-0.06%
2018/08/09	16	31.53	11	31.36	31.40	5	9,650	0.05%
2018/08/08	3	32.18	9	32.96	31.30	-6	9,642	-0.06%
2018/08/07	4	32.03	15	32.10	32.80	-11	9,638	-0.11%
2018/08/06	8	32.28	0	0.00	31.65	8	9,665	0.08%
2018/08/03	22	31.85	7	31.91	31.80	15	9,777	0.15%
2018/08/02	5	32.69	24	32.70	31.90	-19	10,115	-0.19%
2018/08/01	28	34.61	12	34.59	34.20	16	10,168	0.16%
2018/07/31	15	34.60	24	34.42	34.75	-9	10,144	-0.09%
2018/07/30	12	34.51	6	35.08	34.50	6	10,077	0.06%
2018/07/27	2	36.83	41	34.78	36.95	-39	9,890	-0.39%
2018/07/26	47	33.88	24	34.44	33.75	23	9,708	0.24%
2018/07/25	11	33.70	10	33.99	33.55	1	9,758	0.01%
2018/07/24	31	34.06	83	34.37	34.15	-52	9,810	-0.53%
2018/07/23	19	33.53	55	34.15	34.00	-36	9,910	-0.36%
2018/07/20	5	33.64	3	33.67	32.50	2	9,854	0.02%
2018/07/19	1	35.65	8	35.59	35.85	-7	9,808	-0.07%
2018/07/18	14	36.23	15	35.26	35.00	-1	9,808	-0.01%
2018/07/17	10	37.50	1	38.00	36.20	9	9,869	0.09%
2018/07/16	0	0.00	1	37.50	37.80	-1	9,833	-0.01%
2018/07/13	34	38.73	4	39.01	38.40	30	9,873	0.30%
2018/07/12	9	34.95	48	36.17	37.50	-39	9,680	-0.40%
2018/07/11	30	35.46	9	35.45	34.10	21	9,538	0.22%
2018/07/10	17	36.55	2	36.60	36.80	15	9,517	0.16%
2018/07/09	11	38.13	13	38.55	37.70	-2	9,625	-0.02%
2018/07/06	2	38.60	17	37.67	38.00	-15	9,554	-0.16%
2018/07/05	15	40.50	22	40.16	39.00	-7	9,385	-0.07%
2018/07/04	7	38.71	20	39.32	39.40	-13	9,118	-0.14%
2018/07/03	52	40.89	20	41.01	39.25	32	8,967	0.36%
2018/07/02	39	39.99	46	39.25	40.70	-7	8,750	-0.08%
2018/06/29	25	40.43	8	40.39	39.70	17	8,364	0.20%
2018/06/28	2	45.55	6	44.33	44.00	-4	8,067	-0.05%
2018/06/27	53	47.08	18	46.92	45.30	35	7,838	0.45%
2018/06/26	77	45.21	212	44.93	44.90	-135	7,412	-1.82%	大賣/鉅額交易
2018/06/25	48	44.92	15	44.09	45.95	33	6,866	0.48%
2018/06/22	18	40.81	20	42.42	41.80	-2	6,391	-0.03%
2018/06/21	0	0.00	3	39.87	39.20	-3	5,883	-0.05%
2018/06/20	4	37.55	0	0.00	37.55	4	5,893	0.07%
2018/06/19	1	40.80	3	41.57	41.70	-2	6,063	-0.03%
2018/06/15	0	0.00	1	39.10	39.10	-1	6,061	-0.02%
2018/06/14	0	0.00	50	37.80	38.40	-50	6,093	-0.82%
2018/06/13	0	0.00	2	38.05	37.80	-2	6,089	-0.03%
2018/06/12	1	39.00	6	38.84	39.05	-5	6,097	-0.08%
2018/06/11	0	0.00	3	37.93	39.20	-3	6,073	-0.05%
2018/06/08	0	0.00	1	36.70	37.30	-1	6,047	-0.02%
2018/06/07	0	0.00	20	37.84	38.20	-20	6,009	-0.33%
2018/06/06	39	40.33	4	40.44	40.00	35	5,947	0.59%
2018/06/05	59	38.63	2	38.95	39.00	57	5,732	0.99%
2018/06/04	22	35.70	5	35.30	36.70	17	5,541	0.31%
2018/06/01	152	34.16	17	33.49	33.40	135	5,811	2.32%	大買/鉅額交易
2018/05/31	4	33.30	0	0.00	33.30	4	5,135	0.08%
2018/05/30	8	30.00	1	30.00	30.30	7	5,155	0.14%
2018/05/29	1	27.55	0	0.00	27.55	1	4,925	0.02%
2018/05/28	3	23.97	25	24.68	25.05	-22	4,928	-0.45%
2018/05/25	9	23.15	5	23.00	22.80	4	4,635	0.09%
2018/05/23	2	22.20	15	22.15	21.95	-13	4,515	-0.29%
2018/05/22	13	22.37	4	22.80	22.30	9	4,515	0.20%
2018/05/15	1	21.90	16	22.20	21.85	-15	4,562	-0.33%
2018/05/14	9	22.25	1	21.70	22.55	8	4,658	0.17%
2018/05/11	20	22.64	2	22.83	22.10	18	4,725	0.38%
2018/05/10	30	24.14	49	24.09	23.75	-19	4,813	-0.39%
2018/05/09	0	0.00	1	23.20	23.20	-1	4,691	-0.02%
2018/05/08	3	21.85	0	0.00	21.55	3	4,614	0.07%
2018/05/07	3	21.95	1	21.90	22.00	2	4,636	0.04%
2018/05/04	3	21.82	0	0.00	21.45	3	4,616	0.06%
2018/05/02	4	22.35	1	22.05	22.00	3	4,749	0.06%
2018/04/30	5	22.19	11	22.05	22.30	-6	4,731	-0.13%
2018/04/27	17	21.89	3	22.30	22.70	14	4,786	0.29%
2018/04/26	2	21.18	5	21.40	21.00	-3	4,795	-0.06%
2018/04/25	7	21.84	0	0.00	22.00	7	4,821	0.15%
2018/04/24	0	0.00	1	22.15	21.80	-1	4,951	-0.02%
2018/04/23	8	23.99	20	23.94	23.40	-12	4,962	-0.24%
2018/04/20	10	22.55	26	23.03	22.85	-16	4,964	-0.32%
2018/04/19	38	23.33	17.5	23.52	23.00	20.5	5,093	0.40%
2018/04/18	7	22.50	5	22.51	22.75	2	5,255	0.04%
2018/04/17	9	23.00	17.5	23.35	22.10	-8.5	6,049	-0.14%
2018/04/16	23	22.91	16	22.81	23.00	7	6,255	0.11%
2018/04/13	10	22.80	3	22.85	22.85	7	6,257	0.11%
2018/04/12	1	20.80	0	0.00	20.80	1	6,192	0.02%
2018/04/11	1	20.55	0	0.00	20.60	1	6,472	0.02%
2018/04/10	1	21.20	7	21.26	20.95	-6	7,050	-0.09%
2018/04/09	1	20.70	5	20.55	20.65	-4	7,414	-0.05%
2018/04/03	2	20.43	0	0.00	20.40	2	7,857	0.03%
2018/03/31	0	0.00	9	21.69	21.50	-9	8,102	-0.11%
2018/03/30	7	21.99	0	0.00	21.60	7	8,235	0.08%
2018/03/29	10	21.68	2	21.65	21.50	8	8,243	0.10%
2018/03/28	5	21.74	0	0.00	21.50	5	8,355	0.06%
2018/03/26	3.1	22.24	1	22.00	22.05	2.1	8,329	0.02%
2018/03/23	3	22.47	1.1	22.42	22.45	2	8,375	0.02%
2018/03/22	13	24.07	9	23.85	23.35	4	8,393	0.05%
2018/03/21	0	0.00	3	23.13	22.80	-3	8,203	-0.04%
2018/03/20	3	22.70	0	0.00	22.70	3	8,151	0.04%
2018/03/19	1.1	22.24	1	22.30	22.15	0.1	8,082	0.00%
2018/03/16	0.9	22.35	2	22.73	22.35	-1.1	8,065	-0.01%
2018/03/15	10	22.54	9	22.55	22.50	1	8,018	0.01%
2018/03/13	0	0.00	6	22.37	22.50	-6	7,975	-0.08%
2018/03/12	4	22.15	0	0.00	22.15	4	7,957	0.05%
2018/03/09	0	0.00	2	23.10	22.90	-2	7,921	-0.03%
2018/03/08	12	23.34	12	23.16	23.00	0	7,898	0.00%
2018/03/07	17	24.19	17	23.86	23.25	0	7,811	0.00%
2018/03/06	2	23.70	13	23.43	24.55	-11	7,311	-0.15%
2018/03/05	12	22.43	2	22.50	22.35	10	7,221	0.14%
2018/03/02	2	22.45	2	21.85	22.00	0	7,215	0.00%
2018/03/01	2	21.80	0	0.00	21.90	2	7,166	0.03%
2018/02/27	1	21.10	0	0.00	21.10	1	7,129	0.01%
2018/02/26	0	0.00	2	21.80	21.70	-2	7,098	-0.03%
2018/02/23	9	22.45	14	22.29	21.75	-5	7,075	-0.07%
2018/02/21	2	22.20	12	21.93	22.20	-10	7,029	-0.14%
2018/02/12	0	0.00	4	21.20	21.20	-4	7,010	-0.06%
2018/02/09	18	21.03	8	20.66	21.10	10	6,974	0.14%
2018/02/08	1	22.95	2	22.10	22.05	-1	6,926	-0.01%
2018/02/07	9	22.86	3	23.03	22.25	6	6,868	0.09%
2018/02/06	12	23.30	36	23.32	21.70	-24	6,804	-0.35%
2018/02/05	26	24.04	41	23.21	24.10	-15	6,666	-0.23%
2018/02/02	46	23.78	0	0.00	24.00	46	6,525	0.70%
2018/02/01	8	22.83	8	23.07	22.60	0	6,284	0.00%
2018/01/31	4	21.95	1	22.25	21.80	3	5,982	0.05%
2018/01/26	2	22.35	1	22.65	22.00	1	5,821	0.02%
2018/01/25	3	23.93	1	24.10	23.55	2	5,706	0.04%
2018/01/24	2	23.73	1	24.20	24.50	1	5,726	0.02%
2018/01/23	0	0.00	2	25.43	23.70	-2	5,644	-0.04%
2018/01/22	12	24.33	22	24.79	25.00	-10	5,489	-0.18%
2018/01/19	11	24.12	10	24.12	24.25	1	5,344	0.02%
2018/01/18	24	24.50	4	24.06	24.40	20	5,293	0.38%
2018/01/17	4	23.78	31	24.05	23.85	-27	5,140	-0.53%
2018/01/16	25	24.04	4	24.05	24.10	21	5,077	0.41%
2018/01/15	1	25.00	1	25.30	25.00	0	4,932	0.00%
2018/01/12	8	25.31	10	25.62	25.45	-2	4,786	-0.04%
2018/01/11	17	25.41	18	25.66	25.30	-1	4,505	-0.02%
2018/01/10	14	24.04	19	23.57	24.05	-5	3,680	-0.14%
2018/01/09	2	23.85	0	0.00	23.20	2	3,420	0.06%
2018/01/08	2	24.28	5	25.00	24.10	-3	3,272	-0.09%
2018/01/05	11	25.11	4	25.23	25.05	7	3,097	0.23%
2018/01/04	82	26.26	79	26.75	26.45	3	2,809	0.11%
2018/01/03	1	23.80	86	24.06	25.00	-85	2,221	-3.83%
2018/01/02	16	21.93	21	22.10	22.75	-5	1,844	-0.27%