益登 (3048)-元大-內湖券商分點個股進出

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

益登

(3048)

可現股當沖

股價
23.20
漲跌
▲0.20
漲幅
+0.87%
成交量
229張
產業
上市電子通路類股
215人加入追蹤

立即追蹤
本地時間:13:35(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

益登 (3048)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/16	1	23.40	0	0.00	23.00	1	491	0.20%
2024/04/15	0	23.70	0	0.00	23.50	0	487	0.00%
2024/04/03	2	23.50	0	0.00	23.50	2	463	0.43%
2024/03/28	0	0.00	1	23.55	23.50	-1	455	-0.22%
2024/03/18	1	23.35	0	0.00	23.70	1	458	0.22%
2024/03/12	0	0.00	5	24.35	24.50	-5	446	-1.12%
2024/03/11	0	0.00	1	24.20	24.30	-1	444	-0.23%
2024/03/08	0	0.00	2	24.78	24.65	-2	441	-0.45%
2024/03/07	0	0.00	2	25.10	24.95	-2	436	-0.46%
2024/03/04	6	25.85	0	0.00	25.75	6	428	1.40%
2024/02/27	1	25.60	0	0.00	25.60	1	420	0.24%
2024/02/23	20	25.85	0	0.00	25.75	20	411	4.86%
2024/02/20	5	26.15	0	0.00	26.10	5	389	1.29%
2024/02/19	0	0.00	2.1	25.54	25.50	-2.1	348	-0.60%
2024/02/02	0	0.00	1.1	24.51	24.50	-1.1	339	-0.32%
2024/01/31	5	24.50	0	0.00	24.50	5	322	1.55%
2024/01/29	0	0.00	3	23.60	23.60	-3	293	-1.02%
2024/01/25	0	0.00	0	23.95	23.70	0	297	0.00%
2024/01/10	0.1	24.05	0	0.00	23.75	0.1	411	0.02%
2023/12/22	0	0.00	3	24.45	24.45	-3	419	-0.72%
2023/12/21	0	0.00	3	24.50	24.45	-3	418	-0.72%
2023/12/18	0	0.00	3	24.75	24.75	-3	411	-0.73%
2023/12/13	1	24.65	0	0.00	24.85	1	394	0.25%
2023/12/11	0	0.00	9	24.60	24.55	-9	380	-2.36%
2023/12/07	0	0.00	44	24.12	24.20	-44	374	-11.76%
2023/12/05	0	0.00	5	24.20	24.25	-5	375	-1.33%
2023/12/01	1	24.60	3	24.85	24.85	-2	372	-0.54%
2023/11/29	1	24.35	0	0.00	24.45	1	371	0.27%
2023/11/28	2	24.20	0	0.00	24.35	2	367	0.54%
2023/11/24	1	24.05	0	0.00	24.00	1	367	0.27%
2023/11/21	1	24.00	0	0.00	24.05	1	363	0.27%
2023/11/20	2	24.00	0	0.00	24.10	2	362	0.55%
2023/11/13	3	23.90	0	0.00	24.15	3	360	0.83%
2023/11/10	2	23.85	0	0.00	23.85	2	358	0.56%
2023/11/08	0	23.30	3	23.25	23.30	-3	386	-0.78%
2023/11/01	0	0.00	3	23.35	23.00	-3	386	-0.78%
2023/10/31	0	0.00	3	23.35	23.25	-3	387	-0.77%
2023/10/27	0	0.00	3	23.35	23.30	-3	392	-0.76%
2023/10/24	0	24.40	0	0.00	24.25	0	382	0.00%
2023/10/18	0.1	22.00	6	21.93	22.40	-6	370	-1.60%
2023/10/11	0	0.00	6	23.15	22.95	-6	390	-1.54%
2023/09/11	1	23.75	0	0.00	23.30	1	461	0.22%
2023/08/30	0	0.00	2	22.95	23.00	-2	485	-0.41%
2023/08/29	0	0.00	2	22.80	22.80	-2	495	-0.40%
2023/08/28	0	0.00	2	22.70	22.60	-2	503	-0.40%
2023/08/18	0	23.75	0	0.00	23.40	0	563	0.00%
2023/08/16	1	22.30	0	0.00	22.35	1	550	0.18%
2023/08/14	2	23.88	10	22.98	22.80	-8	543	-1.47%
2023/08/11	1	25.00	0	0.00	25.05	1	518	0.19%
2023/08/04	0	0.00	2	25.35	25.35	-2	559	-0.36%
2023/07/31	2	25.70	0	0.00	25.55	2	559	0.36%
2023/07/27	0	0.00	2	25.45	25.45	-2	561	-0.36%
2023/07/26	0	0.00	2	25.25	25.10	-2	562	-0.36%
2023/07/21	1	25.50	1	25.50	25.65	0	560	0.00%
2023/07/20	1	26.00	0	0.00	25.90	1	576	0.17%
2023/07/19	0.1	26.20	0	0.00	26.20	0.1	575	0.02%
2023/07/18	0	0.00	1	26.05	26.10	-1	617	-0.16%
2023/07/17	0	0.00	46	27.87	27.60	-46	599	-7.67%
2023/07/14	0	0.00	22	27.81	27.80	-22	568	-3.87%
2023/07/13	0	0.00	1	28.00	27.80	-1	567	-0.18%
2023/07/07	1	28.30	0	0.00	28.25	1	570	0.18%
2023/07/06	6	28.68	0.1	28.50	28.55	5.9	574	1.03%
2023/07/05	5	28.45	0	0.00	28.65	5	571	0.88%
2023/06/30	5	28.20	0	0.00	28.20	5	562	0.89%
2023/06/16	0	0.00	1	28.45	28.30	-1	588	-0.17%
2023/06/05	0	0.00	1	28.45	28.45	-1	630	-0.16%
2023/05/31	0	0.00	1	28.20	28.15	-1	649	-0.15%
2023/05/29	0	0.00	1.1	28.09	28.15	-1.1	655	-0.17%
2023/05/26	2	28.18	0	28.00	27.85	2	666	0.30%
2023/05/25	3	27.97	0	0.00	28.00	3	649	0.46%
2023/05/17	0	0.00	1	27.10	27.15	-1	648	-0.15%
2023/05/16	1	26.70	0	0.00	26.70	1	645	0.15%
2023/05/15	1	26.40	0	0.00	26.75	1	640	0.16%
2023/05/02	20	27.80	0	0.00	27.80	20	653	3.06%
2023/04/26	1	27.20	0	0.00	27.55	1	655	0.15%
2023/04/21	0	0.00	7	29.02	28.50	-7	616	-1.14%
2023/04/20	0	0.00	3	28.85	28.70	-3	567	-0.53%
2023/04/18	0	0.00	5	28.82	28.75	-5	556	-0.90%
2023/04/14	0	0.00	3	28.47	28.50	-3	543	-0.55%
2023/04/13	0	0.00	1	28.45	28.45	-1	536	-0.19%
2023/04/11	0	0.00	8	28.74	28.70	-8	520	-1.54%
2023/04/10	0	0.00	5	28.55	28.60	-5	514	-0.97%
2023/04/06	0.1	28.55	0	0.00	28.55	0.1	510	0.02%
2023/03/31	0	0.00	4	28.68	28.55	-4	509	-0.78%
2023/03/28	1	28.30	0	0.00	28.30	1	509	0.20%
2023/03/27	0	0.00	2	28.60	28.65	-2	506	-0.39%
2023/03/24	0	0.00	10	28.66	28.60	-10	506	-1.97%
2023/03/23	0	0.00	2	28.55	28.55	-2	503	-0.40%
2023/03/22	0	0.00	11	28.46	28.50	-11	499	-2.20%
2023/03/21	1	28.35	0	0.00	28.35	1	497	0.20%
2023/03/17	1	27.75	0	0.00	27.70	1	497	0.20%
2023/03/16	5	27.44	30	27.39	27.50	-25	491	-5.09%
2023/03/15	5	28.55	0	0.00	28.55	5	465	1.07%
2023/03/13	2	28.85	0	0.00	28.80	2	468	0.43%
2023/03/08	0	0.00	1	29.45	29.40	-1	456	-0.22%
2023/03/07	2	29.30	0	0.00	29.30	2	452	0.44%
2023/03/03	0	0.00	2	29.15	29.20	-2	427	-0.47%
2023/03/01	0	0.00	1	28.65	28.65	-1	405	-0.25%
2023/02/23	1	28.50	9	28.45	28.60	-8	377	-2.12%
2023/02/21	5	28.50	1	28.55	28.55	4	378	1.06%
2023/02/20	0	0.00	3	28.55	28.55	-3	375	-0.80%
2023/02/10	0.2	28.00	0	0.00	27.80	0.2	414	0.05%
2023/02/09	0	0.00	3	27.95	28.00	-3	414	-0.72%
2023/02/08	0	28.10	14	27.88	27.90	-14	411	-3.39%
2023/02/07	0.3	28.20	0	0.00	28.15	0.3	405	0.07%
2023/02/06	1.4	28.05	0	0.00	28.20	1.4	406	0.34%
2023/02/03	2	28.23	1	28.30	28.15	1	400	0.25%
2023/02/01	3	27.60	0	0.00	27.60	3	374	0.80%
2023/01/30	0	0.00	1	27.05	27.10	-1	367	-0.27%
2023/01/16	2	26.70	0	0.00	26.75	2	368	0.54%
2023/01/12	2	26.95	0	0.00	27.10	2	386	0.52%
2022/12/30	1	26.80	0	0.00	26.85	1	408	0.25%
2022/12/27	1	27.00	0	0.00	27.05	1	419	0.24%
2022/12/20	0	0.00	1	27.00	27.00	-1	431	-0.23%
2022/12/19	0.1	27.75	0	0.00	27.45	0.1	430	0.01%
2022/12/16	0	27.75	0	0.00	27.70	0	428	0.01%
2022/12/09	1	27.70	0	0.00	27.65	1	432	0.23%
2022/12/05	1	28.55	0	0.00	28.65	1	447	0.22%
2022/11/30	0	0.00	4	27.89	28.05	-4	444	-0.90%
2022/11/28	0.2	28.05	0	0.00	27.80	0.2	458	0.04%
2022/11/15	0	0.00	0.1	28.00	27.85	-0.1	468	-0.02%
2022/11/14	0	0.00	0.2	27.85	27.80	-0.2	473	-0.05%
2022/11/11	2	27.78	0	0.00	27.70	2	470	0.42%
2022/11/09	1.5	28.02	0	0.00	27.85	1.5	479	0.32%
2022/11/08	0	0.00	1	29.10	29.15	-1	511	-0.20%
2022/11/07	0	0.00	1	28.70	28.80	-1	508	-0.20%
2022/11/02	0	0.00	1	28.00	28.20	-1	505	-0.20%
2022/10/28	1	27.25	0	0.00	27.15	1	511	0.20%
2022/10/25	1.1	27.70	0	0.00	27.30	1.1	530	0.20%
2022/10/19	0.1	27.40	0	0.00	27.35	0.1	519	0.02%
2022/10/18	1	27.25	2	27.38	27.50	-1	522	-0.19%
2022/10/11	0	0.00	1	27.40	27.50	-1	536	-0.19%
2022/10/07	1	28.35	0	0.00	28.30	1	537	0.19%
2022/10/05	1	28.30	0	0.00	28.30	1	577	0.17%
2022/09/27	1	27.85	0	0.00	27.85	1	683	0.15%
2022/09/23	1	28.20	0	0.00	28.20	1	726	0.14%
2022/09/22	1	27.80	0	0.00	28.15	1	754	0.13%
2022/09/19	0.3	28.65	0	0.00	28.45	0.3	760	0.04%
2022/09/15	3.1	29.10	0	0.00	29.00	3.1	774	0.40%
2022/09/13	0.2	28.95	0	0.00	28.90	0.2	788	0.03%
2022/09/12	1.1	28.97	0	0.00	29.00	1.1	805	0.14%
2022/09/07	5.2	27.60	0	0.00	27.65	5.2	818	0.64%
2022/09/06	5	28.10	0	0.00	27.85	5	822	0.61%
2022/09/05	6.1	28.22	4	28.23	28.25	2.1	826	0.25%
2022/09/02	0.2	28.95	0	0.00	28.70	0.2	831	0.02%
2022/08/25	4	29.50	0	0.00	29.50	4	890	0.45%
2022/08/15	1	30.45	9	30.48	30.40	-8	927	-0.86%
2022/08/12	0	0.00	2	29.70	29.85	-2	860	-0.23%
2022/08/11	2	29.35	1	29.45	29.60	1	860	0.12%
2022/08/08	0	0.00	1	29.15	29.20	-1	880	-0.11%
2022/08/05	0.1	29.00	0	0.00	29.10	0.1	886	0.01%
2022/08/02	0	0.00	1	29.35	29.30	-1	895	-0.11%
2022/08/01	0	0.00	46	29.46	29.75	-46	901	-5.10%
2022/07/29	0	0.00	10	29.40	29.45	-10	903	-1.11%
2022/07/27	0	0.00	10	28.90	28.90	-10	903	-1.11%
2022/07/26	0	0.00	6	28.90	28.90	-6	901	-0.67%
2022/07/25	0	0.00	18	29.20	29.15	-18	903	-1.99%
2022/07/22	5	29.05	1	29.00	29.10	4	903	0.44%
2022/07/19	0	0.00	2	28.20	28.35	-2	938	-0.21%
2022/07/15	1	27.30	0	0.00	27.30	1	937	0.11%
2022/07/14	11	27.43	1	27.45	27.45	10	936	1.07%
2022/07/13	6	27.58	0	0.00	27.55	6	937	0.64%
2022/07/12	3	31.10	8.3	30.86	30.65	-5.3	911	-0.58%
2022/07/11	10	31.10	20	31.25	31.45	-10	882	-1.13%
2022/07/08	11	30.93	15	31.33	31.00	-4	866	-0.46%
2022/07/07	36	30.10	15	30.20	30.45	21	850	2.47%
2022/07/06	20	30.05	0	0.00	30.15	20	844	2.37%
2022/07/05	4.1	30.35	0	0.00	30.50	4.1	853	0.48%
2022/07/04	2	30.63	2	30.60	30.10	0	847	0.00%
2022/07/01	8	31.15	0	0.00	30.60	8	866	0.92%
2022/06/30	18	32.68	14	32.89	32.30	4	897	0.45%
2022/06/29	0	0.00	1	33.60	33.75	-1	876	-0.11%
2022/06/28	3	34.10	0	0.00	34.10	3	894	0.34%
2022/06/27	0	0.00	2	34.48	34.40	-2	915	-0.22%
2022/06/24	2	34.10	2	34.20	34.05	0	929	0.00%
2022/06/23	12	33.78	2	33.65	33.75	10	948	1.05%
2022/06/22	4	33.74	4	34.01	33.70	0	956	0.00%
2022/06/21	2	33.95	4	34.51	34.45	-2	961	-0.21%
2022/06/20	3	34.33	4	34.10	33.65	-1	1,012	-0.10%
2022/06/16	3	35.43	0	0.00	35.00	3	1,016	0.30%
2022/06/15	5	35.75	1	36.05	35.85	4	1,009	0.40%
2022/06/14	4	35.71	2	35.90	35.95	2	1,019	0.20%
2022/06/13	0	0.00	5	36.03	36.10	-5	1,032	-0.48%
2022/06/10	14	36.25	15	36.22	36.30	-1	1,042	-0.10%
2022/06/09	1	36.00	1	36.05	36.05	0	1,042	0.00%
2022/06/08	1	36.05	1	36.10	36.05	0	1,066	0.00%
2022/06/07	0	0.00	1	36.00	35.95	-1	1,096	-0.09%
2022/06/06	0	0.00	15	36.02	35.95	-15	1,270	-1.18%
2022/06/02	0	0.00	12	35.65	35.80	-12	1,325	-0.91%
2022/05/31	0	0.00	2	35.20	35.05	-2	1,381	-0.14%
2022/05/30	0	0.00	2	35.23	35.25	-2	1,403	-0.14%
2022/05/27	1	35.05	1.2	35.10	35.00	-0.2	1,446	-0.01%
2022/05/26	1	35.20	2	35.20	34.95	-1	1,610	-0.06%
2022/05/25	3	35.67	13	35.47	35.15	-10	1,692	-0.59%
2022/05/24	2	34.90	5	35.36	34.70	-3	1,705	-0.18%
2022/05/23	0	0.00	5	34.96	35.00	-5	1,730	-0.29%
2022/05/20	3	34.60	0	0.00	34.60	3	1,735	0.17%
2022/05/19	0	0.00	7	34.66	34.60	-7	1,760	-0.40%
2022/05/18	0	0.00	16	35.16	35.15	-16	1,811	-0.88%
2022/05/17	0	0.00	1	34.70	34.85	-1	1,967	-0.05%
2022/05/16	0	0.00	2	34.75	34.30	-2	2,038	-0.10%
2022/05/13	1	33.90	0.1	33.80	34.55	0.9	2,060	0.05%
2022/05/12	62	34.03	0	0.00	33.60	62	2,091	2.96%
2022/05/11	3	34.77	0	0.00	34.50	3	2,088	0.14%
2022/05/10	7	34.19	5	34.44	35.05	2	2,141	0.09%
2022/05/09	1	34.70	0	0.00	34.65	1	2,150	0.05%
2022/05/06	2.5	34.88	0	0.00	35.40	2.5	2,173	0.12%
2022/05/05	0	0.00	16	35.45	35.30	-16	2,175	-0.74%
2022/05/03	2	35.15	1	35.20	35.25	1	2,195	0.05%
2022/04/29	0	0.00	16	35.25	35.25	-16	2,208	-0.72%
2022/04/28	0	0.00	2	35.05	35.05	-2	2,216	-0.09%
2022/04/27	5	34.43	2	34.60	34.85	3	2,217	0.14%
2022/04/26	1	35.00	0.5	35.20	35.10	0.5	2,209	0.02%
2022/04/25	1	35.30	1	35.15	35.10	0	2,213	0.00%
2022/04/22	5	36.30	0	0.00	36.20	5	2,192	0.23%
2022/04/21	0	0.00	11	36.61	36.55	-11	2,203	-0.50%
2022/04/20	1	36.40	19	36.37	36.50	-18	2,208	-0.81%
2022/04/19	0	0.00	52	36.15	36.15	-52	2,217	-2.35%
2022/04/18	0	0.00	2	36.15	35.85	-2	2,255	-0.09%
2022/04/14	4	36.74	0	0.00	36.65	4	2,288	0.17%
2022/04/13	5	36.64	47	36.51	36.90	-42	2,290	-1.83%
2022/04/12	0	0.00	1	36.25	36.40	-1	2,286	-0.04%
2022/04/11	7	36.00	1	36.65	35.90	6	2,277	0.26%
2022/04/07	34	36.37	3	36.87	36.25	31	2,277	1.36%
2022/04/06	5	37.14	5	37.54	37.15	0	2,240	0.00%
2022/04/01	2	36.80	0	0.00	36.90	2	2,187	0.09%
2022/03/31	9	36.70	0	0.00	36.80	9	2,184	0.41%
2022/03/30	2	37.50	5	37.69	37.15	-3	2,166	-0.14%
2022/03/29	3	37.82	5	37.89	37.75	-2	2,148	-0.09%
2022/03/28	7	37.51	2	37.75	37.75	5	2,136	0.23%
2022/03/25	4	37.86	0	0.00	37.70	4	2,124	0.19%
2022/03/24	2	37.75	1	38.05	38.00	1	2,122	0.05%
2022/03/23	4	37.76	18	37.58	38.10	-14	2,113	-0.66%
2022/03/22	10	36.04	0.1	36.10	36.65	9.9	2,060	0.48%
2022/03/21	10	36.20	1	36.25	36.00	9	2,050	0.44%
2022/03/18	10	34.99	11	35.36	35.45	-1	2,033	-0.05%
2022/03/17	10	34.89	0	0.00	35.00	10	2,029	0.49%
2022/03/16	1.1	34.51	0	0.00	34.50	1.1	2,012	0.05%
2022/03/15	5	35.03	1	34.85	34.80	4	1,997	0.20%
2022/03/14	1	35.20	5	35.38	35.30	-4	1,983	-0.20%
2022/03/11	0	0.00	13	35.17	35.00	-13	1,967	-0.66%
2022/03/10	11	36.19	16.1	35.76	35.65	-5.1	1,939	-0.26%
2022/03/09	92.2	35.40	7	35.99	35.90	85.2	1,909	4.46%
2022/03/08	14	38.26	27	38.37	37.90	-13	1,737	-0.75%
2022/03/07	6	37.62	6	37.73	37.95	0	1,671	0.00%
2022/03/04	6	37.97	0	0.00	38.25	6	1,624	0.37%
2022/03/03	3.9	38.13	3	38.23	38.10	0.9	1,600	0.05%
2022/03/02	15	38.10	8	38.18	38.40	7	1,583	0.44%
2022/03/01	77	38.19	25.1	38.31	38.05	51.9	1,533	3.38%
2022/02/25	13	36.00	33	36.82	36.95	-20	1,369	-1.46%
2022/02/24	42	35.58	20.1	35.44	35.25	21.9	1,286	1.70%
2022/02/23	2	35.80	10	35.92	35.90	-8	1,256	-0.64%
2022/02/22	7	35.07	10	35.15	35.30	-3	1,236	-0.24%
2022/02/21	34	35.52	15.1	35.55	35.40	18.9	1,226	1.54%
2022/02/18	1.5	35.22	2.2	35.08	35.35	-0.7	1,201	-0.06%
2022/02/17	46	35.64	3	35.00	34.85	43	1,153	3.73%
2022/02/16	16	36.36	91.9	36.36	36.80	-75.9	995	-7.63%
2022/02/15	1	35.25	2	35.48	35.35	-1	935	-0.11%
2022/02/14	0	0.00	83	35.28	35.45	-83	920	-9.02%
2022/02/11	2	34.75	5	35.00	34.95	-3	892	-0.34%
2022/02/10	0	0.00	124.2	34.92	34.90	-124.2	921	-13.47%	大賣/鉅額交易
2022/02/09	2	34.20	15	34.17	34.25	-13	877	-1.48%
2022/02/08	1	34.20	20	34.04	34.40	-19	871	-2.18%
2022/02/07	1	33.00	90	32.88	33.15	-89	845	-10.52%
2022/01/26	0	0.00	10	32.40	32.50	-10	846	-1.18%
2022/01/25	3	32.57	0	0.00	32.35	3	862	0.35%
2022/01/24	2.5	32.90	2	32.60	32.95	0.5	859	0.06%
2022/01/19	0	0.00	9	33.48	33.40	-9	874	-1.03%
2022/01/18	0	0.00	4	33.65	33.65	-4	889	-0.45%
2022/01/14	1.4	33.26	10	33.00	33.30	-8.6	947	-0.91%
2022/01/13	0	0.00	2	33.65	33.60	-2	980	-0.20%
2022/01/12	10	33.53	1	33.60	33.55	9	983	0.92%
2022/01/11	1	33.25	12	33.61	33.25	-11	1,019	-1.08%
2022/01/10	7	33.14	7	33.23	33.05	0	987	0.00%
2022/01/06	5	32.40	0	0.00	32.30	5	978	0.51%
2022/01/04	0.8	32.50	2	32.40	32.50	-1.2	1,071	-0.11%
2022/01/03	0	0.00	2	32.95	32.60	-2	1,069	-0.19%
2021/12/30	0	32.50	0	0.00	32.60	0	1,064	0.00%
2021/12/29	0	0.00	1	32.45	32.50	-1	1,056	-0.09%
2021/12/28	2	32.40	2	32.50	32.40	0	1,063	0.00%
2021/12/27	0	0.00	1	32.20	32.25	-1	1,080	-0.09%
2021/12/22	1	32.50	0	0.00	32.50	1	1,117	0.09%
2021/12/20	1	32.30	1	32.45	32.35	0	1,112	0.00%
2021/12/17	1	32.00	23	32.01	32.05	-22	1,107	-1.99%
2021/12/16	0	0.00	5	31.85	31.95	-5	1,113	-0.45%
2021/12/15	0	0.00	1	31.60	31.70	-1	1,114	-0.09%
2021/12/14	1	31.75	0	0.00	31.60	1	1,122	0.09%
2021/12/13	0	0.00	4	31.83	32.05	-4	1,129	-0.35%
2021/12/10	11	31.75	5	31.67	31.70	6	1,136	0.53%
2021/12/09	0	0.00	5	32.05	31.85	-5	1,156	-0.43%
2021/12/08	12	31.97	1	32.35	31.85	11	1,175	0.94%
2021/12/07	0	0.00	3	31.55	32.00	-3	1,189	-0.25%
2021/12/06	7	31.40	17	31.45	31.45	-10	1,227	-0.81%
2021/12/03	5	31.30	0	0.00	31.35	5	1,302	0.38%
2021/12/02	15	31.46	10	31.45	31.35	5	1,402	0.36%
2021/12/01	20	31.70	0	0.00	31.90	20	1,483	1.35%
2021/11/30	38	31.74	0	0.00	31.75	38	1,551	2.45%
2021/11/29	17	30.91	2	31.45	31.40	15	1,600	0.94%
2021/11/26	5	31.31	6	31.73	31.80	-1	1,631	-0.06%
2021/11/25	0	0.00	1	31.75	31.75	-1	1,635	-0.06%
2021/11/24	0	0.00	5	31.55	31.65	-5	1,661	-0.30%
2021/11/23	4	31.63	0	0.00	31.45	4	1,709	0.23%
2021/11/22	6	31.74	0	0.00	31.75	6	1,724	0.35%
2021/11/19	17	31.95	0.1	32.30	31.90	16.9	1,729	0.98%
2021/11/18	23	32.35	13	32.38	32.25	10	1,738	0.58%
2021/11/17	26	32.20	3	32.20	32.20	23	1,746	1.32%
2021/11/16	11	32.52	0	0.00	32.35	11	1,753	0.63%
2021/11/15	3	32.20	1	32.45	32.50	2	1,770	0.11%
2021/11/12	21	32.11	0	0.00	31.90	21	1,780	1.18%
2021/11/11	22	32.45	10	32.26	32.30	12	1,792	0.67%
2021/11/10	24	32.01	2	32.00	32.15	22	1,804	1.22%
2021/11/09	131.4	31.57	55	31.57	31.55	76.4	1,805	4.23%	大買/
2021/11/08	16.8	32.89	2	32.80	32.75	14.8	1,783	0.83%
2021/11/05	15.2	33.08	0	0.00	33.20	15.2	1,795	0.85%
2021/11/04	12	33.58	0	0.00	33.25	12	1,810	0.66%
2021/11/02	13.2	33.64	65	33.58	33.30	-51.8	1,842	-2.81%
2021/11/01	1	34.20	3	33.95	34.05	-2	1,832	-0.11%
2021/10/29	5	34.01	0	0.00	34.00	5	1,838	0.27%
2021/10/28	2	34.20	6	34.14	34.15	-4	1,840	-0.22%
2021/10/27	11	33.51	6	34.05	34.10	5	1,843	0.27%
2021/10/26	36	33.87	10.5	33.80	33.85	25.5	1,839	1.39%
2021/10/25	15.2	33.78	10	33.53	34.00	5.2	1,850	0.28%
2021/10/22	5	32.90	21.2	33.00	33.05	-16.2	1,835	-0.88%
2021/10/21	9	32.51	6	32.64	32.70	3	1,845	0.16%
2021/10/20	12.5	32.53	3	32.62	32.55	9.5	1,820	0.52%
2021/10/19	6	32.28	3	32.50	32.75	3	1,833	0.16%
2021/10/18	2	31.75	4	31.73	31.70	-2	1,828	-0.11%
2021/10/15	0	31.50	0	0.00	31.50	0	1,885	0.00%
2021/10/14	22	31.08	5.5	31.04	31.00	16.5	1,927	0.86%
2021/10/13	39.2	31.44	15	31.44	31.50	24.2	1,976	1.22%
2021/10/12	20	30.42	4	30.19	30.75	16	2,072	0.77%
2021/10/08	9	29.45	1	29.50	29.50	8	2,703	0.30%
2021/10/07	0	0.00	1	29.70	29.65	-1	2,887	-0.03%
2021/10/06	23	28.85	0	0.00	28.85	23	2,899	0.79%
2021/10/05	8	28.63	1	28.90	28.90	7	2,911	0.24%
2021/10/04	132	28.81	0	0.00	28.25	132	2,932	4.50%	大買/鉅額交易
2021/10/01	7	29.72	1	29.50	29.35	6	2,925	0.21%
2021/09/29	0	0.00	7	28.96	29.05	-7	2,916	-0.24%
2021/09/27	2	29.35	0	0.00	29.55	2	2,967	0.07%
2021/09/24	0	0.00	1	29.25	29.30	-1	2,978	-0.03%
2021/09/22	1	29.05	0	0.00	29.10	1	2,987	0.03%
2021/09/17	2	29.55	0	0.00	29.60	2	2,987	0.07%
2021/09/16	2	29.65	1	29.80	29.55	1	2,991	0.03%
2021/09/15	1	29.80	1	29.85	29.75	0	2,988	0.00%
2021/09/14	28	29.99	0	0.00	30.20	28	2,992	0.94%
2021/09/13	2	29.68	0	0.00	30.00	2	2,991	0.07%
2021/09/10	4	29.49	0	0.00	29.40	4	2,997	0.13%
2021/09/09	15	29.92	0	0.00	29.75	15	2,982	0.50%
2021/09/08	29	29.86	0	0.00	29.95	29	2,967	0.98%
2021/09/07	34	31.52	5	31.30	31.25	29	2,939	0.99%
2021/09/06	25	37.16	8	37.33	37.20	17	2,873	0.59%
2021/09/03	25	37.47	25	37.46	37.45	0	2,778	0.00%
2021/09/02	5	37.85	34.1	37.92	37.85	-29.1	2,697	-1.08%
2021/09/01	5.1	37.99	6	38.13	37.95	-0.9	2,651	-0.04%
2021/08/31	10	37.50	3	37.38	37.65	7	2,606	0.27%
2021/08/30	0	0.00	4	37.26	37.30	-4	2,582	-0.15%
2021/08/27	1	37.00	27	37.01	37.10	-26	2,578	-1.01%
2021/08/26	2	36.65	17.2	36.98	37.05	-15.2	2,560	-0.59%
2021/08/25	24	36.02	3	35.97	36.20	21	2,532	0.83%
2021/08/24	0	0.00	2	35.20	35.40	-2	2,542	-0.08%
2021/08/23	3	34.80	2	35.10	35.00	1	2,555	0.04%
2021/08/20	34	33.58	2	33.60	33.50	32	2,566	1.25%
2021/08/19	3	33.95	0	0.00	34.15	3	2,566	0.12%
2021/08/18	1.1	33.22	0	0.00	34.40	1.1	2,569	0.04%
2021/08/17	0	0.00	3	34.05	33.60	-3	2,587	-0.12%
2021/08/16	1	34.05	1	33.60	33.70	0	2,595	0.00%
2021/08/13	2	34.75	0	0.00	34.40	2	2,594	0.08%
2021/08/12	1	35.10	0	0.00	35.10	1	2,641	0.04%
2021/08/11	1	35.30	3	35.30	35.20	-2	2,687	-0.07%
2021/08/10	0	0.00	4	35.75	35.65	-4	2,708	-0.15%
2021/08/06	2	37.10	6	37.60	37.10	-4	2,774	-0.14%
2021/08/05	0.1	37.30	6	37.07	37.40	-5.9	2,791	-0.21%
2021/08/03	0	0.00	2	37.10	37.25	-2	2,919	-0.07%
2021/07/30	5	37.00	1	37.15	36.75	4	2,922	0.14%
2021/07/29	1	36.95	0	0.00	36.65	1	2,926	0.03%
2021/07/28	1	36.50	0	0.00	36.60	1	2,947	0.03%
2021/07/27	4	37.09	0	0.00	36.75	4	3,023	0.13%
2021/07/26	4	37.15	5.3	37.20	37.45	-1.3	3,055	-0.04%
2021/07/23	5	36.40	0	0.00	36.60	5	3,097	0.16%
2021/07/22	9	36.36	8	36.52	36.35	1	3,119	0.03%
2021/07/21	3	36.43	0	0.00	36.05	3	3,160	0.09%
2021/07/20	3	36.05	13	36.34	36.50	-10	3,179	-0.31%
2021/07/19	11	37.24	9	37.44	37.15	2	3,154	0.06%
2021/07/16	9	37.94	2	38.08	37.80	7	3,171	0.22%
2021/07/15	17	37.90	37	37.76	38.50	-20	3,163	-0.63%
2021/07/14	78	38.83	75	39.25	39.20	3	3,079	0.10%
2021/07/13	23	36.24	68	36.37	36.45	-45	2,536	-1.77%
2021/07/12	10	35.00	2	35.08	35.10	8	2,531	0.32%
2021/07/09	2	34.85	10	34.83	34.75	-8	2,565	-0.31%
2021/07/08	1	34.95	2	35.00	35.15	-1	2,652	-0.04%
2021/07/07	0	0.00	7	34.71	34.65	-7	2,714	-0.26%
2021/07/06	11	34.82	0	0.00	34.70	11	2,796	0.39%
2021/07/05	2	34.45	2	35.00	35.10	0	2,894	0.00%
2021/07/01	0	0.00	1	34.15	33.95	-1	3,583	-0.03%
2021/06/30	0	0.00	7	33.96	34.10	-7	3,669	-0.19%
2021/06/28	0	0.00	14	33.77	34.00	-14	3,752	-0.37%
2021/06/23	0.3	33.50	36	33.48	33.60	-35.7	3,972	-0.90%
2021/06/22	0	0.00	5.1	33.55	33.25	-5.1	4,019	-0.13%
2021/06/18	4	33.85	2	34.05	33.80	2	4,134	0.05%
2021/06/17	1	33.80	0	0.00	33.95	1	4,209	0.02%
2021/06/16	0	0.00	5	33.85	33.85	-5	4,317	-0.12%
2021/06/15	1	33.90	0	0.00	34.05	1	4,464	0.02%
2021/06/11	9	34.19	4	34.43	34.00	5	4,698	0.11%
2021/06/10	0	0.00	2	34.20	33.95	-2	5,628	-0.04%
2021/06/09	5	33.90	0	0.00	33.85	5	6,168	0.08%
2021/06/07	5	34.05	0	0.00	34.45	5	6,885	0.07%
2021/06/04	3	34.63	0	0.00	34.60	3	7,039	0.04%
2021/06/02	5	35.45	1	35.20	35.05	4	7,306	0.05%
2021/06/01	0	0.00	20	35.65	35.65	-20	7,346	-0.27%
2021/05/31	7	34.77	4	34.99	34.85	3	7,335	0.04%
2021/05/28	8	35.05	8	34.82	34.85	0	7,328	0.00%
2021/05/26	0	0.00	3	34.60	34.55	-3	7,430	-0.04%
2021/05/25	11	34.52	7	34.51	34.40	4	7,469	0.05%
2021/05/24	8	33.99	11	34.04	34.05	-3	7,451	-0.04%
2021/05/21	2	33.33	21.1	33.59	33.60	-19.1	7,443	-0.26%
2021/05/20	18	33.24	0.1	33.60	33.30	18	7,448	0.24%
2021/05/19	21	33.32	19.1	32.94	33.70	2	7,403	0.03%
2021/05/18	10	31.68	14	32.13	32.70	-4	7,361	-0.05%
2021/05/17	0	0.00	23	30.92	30.05	-23	7,332	-0.31%
2021/05/14	13	33.02	5	33.34	32.00	8	7,275	0.11%
2021/05/13	3	31.83	20	31.61	31.50	-17	7,229	-0.24%
2021/05/12	32	31.15	51	32.01	31.05	-19	7,188	-0.26%
2021/05/11	5	34.20	2.1	34.24	33.55	2.9	7,101	0.04%
2021/05/10	17	35.73	0	0.00	35.55	17	7,060	0.24%
2021/05/07	0	0.00	6	35.06	35.55	-6	7,073	-0.08%
2021/05/06	9	34.96	3	34.98	34.55	6	7,066	0.08%
2021/05/05	4	35.24	18	35.02	34.95	-14	7,047	-0.20%
2021/05/04	8	34.66	16	34.52	34.60	-8	7,035	-0.11%
2021/05/03	1	36.85	3.1	37.09	36.40	-2.1	6,940	-0.03%
2021/04/29	8	37.84	205	37.88	37.60	-197	6,891	-2.86%	大賣/鉅額交易
2021/04/28	12	37.71	6.1	37.67	37.60	5.9	6,831	0.09%
2021/04/27	19	37.82	10	37.80	37.65	9	6,827	0.13%
2021/04/26	7	37.39	4	37.45	37.30	3	6,782	0.04%
2021/04/23	7	36.56	12	36.85	37.10	-5	6,738	-0.07%
2021/04/22	9	36.92	16	36.31	36.35	-7	6,826	-0.10%
2021/04/21	6	37.27	0.2	37.25	37.25	5.8	6,792	0.09%
2021/04/20	15	37.89	13	37.93	37.95	2	6,745	0.03%
2021/04/19	26	38.11	36	38.36	38.20	-10	6,736	-0.15%
2021/04/16	28	37.04	26	37.22	37.40	2	6,653	0.03%
2021/04/15	0	0.00	4	36.03	36.65	-4	6,719	-0.06%
2021/04/14	7	35.27	12	35.52	36.10	-5	6,696	-0.07%
2021/04/13	9	36.38	9	36.18	35.55	0	6,630	0.00%
2021/04/12	21	35.85	5	35.73	35.50	16	6,573	0.24%
2021/04/09	16	36.62	21	36.61	36.20	-5	6,509	-0.08%
2021/04/08	71	37.25	67.4	37.52	37.10	3.6	6,397	0.06%
2021/04/07	9	34.59	194	36.41	37.30	-185	5,947	-3.11%	大賣/鉅額交易
2021/04/06	5	34.10	7.6	34.30	33.95	-2.6	5,669	-0.05%
2021/04/01	6	33.40	8	33.56	33.50	-2	5,607	-0.04%
2021/03/31	19.1	33.65	38	33.39	33.40	-18.9	5,562	-0.34%
2021/03/30	16	33.82	9	34.11	33.70	7	5,528	0.13%
2021/03/29	7	33.20	36	33.17	33.10	-29	5,408	-0.54%
2021/03/26	13	33.07	7	33.31	32.90	6	5,378	0.11%
2021/03/25	11	32.85	7	33.04	33.10	4	5,350	0.07%
2021/03/24	8	32.98	8	32.74	32.90	0	5,326	0.00%
2021/03/23	7	32.54	12	32.41	32.35	-5	5,276	-0.09%
2021/03/22	8	32.79	5	32.84	32.90	3	5,269	0.06%
2021/03/19	27	32.65	21	33.02	33.05	6	5,236	0.11%
2021/03/18	22	32.21	18	32.41	32.90	4	5,139	0.08%
2021/03/17	43.3	31.65	11	31.55	32.15	32.3	5,028	0.64%
2021/03/16	95	32.56	53	33.52	31.20	42	4,832	0.87%
2021/03/15	41	33.33	150	33.57	34.00	-109	4,042	-2.70%	大賣/鉅額交易
2021/03/12	44	30.23	104	30.12	30.95	-60	3,546	-1.69%	大賣/
2021/03/11	6	28.15	60.6	28.15	28.15	-54.6	3,104	-1.76%
2021/03/10	26	25.57	27	25.64	25.60	-1	2,856	-0.04%
2021/03/09	10	25.73	20	25.96	26.45	-10	2,738	-0.37%
2021/03/08	25	24.83	33	24.91	25.10	-8	2,611	-0.31%
2021/03/05	13	24.32	9	23.99	24.75	4	2,537	0.16%
2021/03/04	31	24.10	11	24.10	24.05	20	2,504	0.80%
2021/03/03	1	23.95	12.2	23.76	24.10	-11.2	2,515	-0.44%
2021/03/02	2	23.98	42	24.12	23.85	-40	2,529	-1.58%
2021/02/26	13.2	24.11	8	24.18	24.30	5.2	2,568	0.20%
2021/02/25	0	0.00	5	23.60	24.55	-5	2,544	-0.20%
2021/02/24	0	0.00	22	23.73	23.60	-22	2,579	-0.85%
2021/02/23	2	23.98	1	24.00	24.00	1	2,645	0.04%
2021/02/22	0	0.00	2	23.90	23.80	-2	2,704	-0.07%
2021/02/19	21	23.25	0	0.00	23.30	21	2,702	0.78%
2021/02/18	10	23.20	3	23.20	23.30	7	2,735	0.26%
2021/02/17	9	22.78	3	22.70	22.75	6	2,825	0.21%
2021/02/04	0	0.00	1	22.55	22.70	-1	2,971	-0.03%
2021/02/02	0	0.00	25	22.37	22.35	-25	3,004	-0.83%
2021/02/01	2	22.10	11	22.20	22.30	-9	3,007	-0.30%
2021/01/29	23	22.81	0	0.00	22.45	23	2,992	0.77%
2021/01/28	22	22.91	0	0.00	23.05	22	2,987	0.74%
2021/01/27	10	23.20	0	0.00	23.20	10	2,980	0.34%
2021/01/26	0	0.00	21	23.28	23.10	-21	2,999	-0.70%
2021/01/25	24	23.18	15	23.00	23.10	9	2,989	0.30%
2021/01/21	2	22.85	0	0.00	23.00	2	2,991	0.07%
2021/01/20	6	23.12	23	23.00	23.00	-17	2,976	-0.57%
2021/01/19	0	0.00	29	23.62	23.60	-29	2,942	-0.99%
2021/01/15	5	23.72	21	24.26	23.85	-16	2,953	-0.54%
2021/01/14	32	23.54	0	0.00	24.00	32	2,860	1.12%
2021/01/13	25	23.73	51.2	23.46	23.65	-26.2	2,832	-0.92%
2021/01/12	3	23.60	52	24.17	23.40	-49	2,817	-1.74%
2021/01/08	72	24.94	63	25.07	24.50	9	2,726	0.33%
2021/01/07	26	23.94	0	0.00	24.35	26	2,505	1.04%
2021/01/06	16	23.93	19	23.84	23.50	-3	2,506	-0.12%
2021/01/05	34	24.19	5	24.25	24.20	29	2,471	1.17%
2021/01/04	18	23.86	58	23.79	24.10	-40	2,441	-1.64%
2020/12/31	40	23.46	5	23.47	23.45	35	2,409	1.45%
2020/12/30	15	23.50	0	0.00	23.50	15	2,403	0.62%
2020/12/29	10	23.68	0	0.00	23.60	10	2,396	0.42%
2020/12/28	5	23.55	0	0.00	23.85	5	2,381	0.21%
2020/12/25	2	23.15	0	0.00	23.15	2	2,344	0.09%
2020/12/24	26	23.21	2	23.20	23.20	24	2,335	1.03%
2020/12/23	0	0.00	8	22.83	23.00	-8	2,319	-0.34%
2020/12/22	2	22.80	50	22.70	22.80	-48	2,337	-2.05%
2020/12/21	15	22.71	24	22.75	22.80	-9	2,329	-0.39%
2020/12/18	24	23.05	0	0.00	22.95	24	2,314	1.04%
2020/12/17	9	23.29	1	23.45	23.35	8	2,286	0.35%
2020/12/16	4	23.65	0	0.00	23.70	4	2,269	0.18%
2020/12/15	12	23.12	22	23.18	23.05	-10	2,203	-0.45%
2020/12/14	33	23.77	0	0.00	23.70	33	2,163	1.53%
2020/12/11	38	23.86	53	23.64	23.75	-15	2,160	-0.69%
2020/12/10	26	24.22	25	24.34	24.20	1	2,226	0.04%
2020/12/09	76	24.53	4	24.63	24.75	72	2,214	3.25%
2020/12/08	40	23.33	11	23.41	23.50	29	2,086	1.39%
2020/12/07	16	22.90	5	23.15	23.00	11	2,046	0.54%
2020/12/04	25	22.89	0	0.00	22.95	25	2,031	1.23%
2020/12/03	26	23.11	7	23.23	23.05	19	2,006	0.95%
2020/12/02	26.1	23.09	11	23.25	23.40	15.1	1,960	0.77%
2020/12/01	12	22.85	4	22.90	22.90	8	1,920	0.42%
2020/11/30	7	23.03	22	22.92	22.95	-15	1,904	-0.79%
2020/11/27	28	22.79	2	23.00	22.85	26	1,896	1.37%
2020/11/26	2	22.55	7	22.50	22.65	-5	1,880	-0.27%
2020/11/25	54	22.47	11.3	22.68	22.45	42.7	1,856	2.30%
2020/11/24	89	22.55	2	22.90	22.95	87	1,799	4.84%
2020/11/23	32	22.23	7	22.09	22.45	25	1,736	1.44%
2020/11/20	27	21.44	1	21.50	21.60	26	1,758	1.48%
2020/11/19	2	20.95	8	21.01	20.95	-6	1,700	-0.35%
2020/11/18	4	20.40	2	20.50	20.50	2	1,666	0.12%
2020/11/17	15	20.31	0	0.00	20.30	15	1,650	0.91%
2020/11/16	40	20.68	17	20.59	20.40	23	1,633	1.41%
2020/11/13	6	19.69	30	19.87	19.95	-24	1,667	-1.44%
2020/11/12	22	19.71	7	19.77	19.60	15	1,632	0.92%
2020/11/11	37	18.78	3	18.75	19.10	34	1,547	2.20%
2020/11/10	8	18.58	10	18.60	18.65	-2	1,528	-0.13%
2020/11/09	18	18.59	0	0.00	18.60	18	1,575	1.14%
2020/11/06	1	18.55	45	18.55	18.50	-44	1,616	-2.72%
2020/11/05	0	0.00	3	18.65	18.50	-3	1,669	-0.18%
2020/11/04	46	18.49	0	0.00	18.45	46	1,675	2.74%
2020/11/03	13	18.46	0	0.00	18.50	13	1,675	0.78%
2020/11/02	47	18.27	1	18.15	18.30	46	1,654	2.78%
2020/10/30	1	18.15	0	0.00	18.20	1	1,644	0.06%
2020/10/29	8	17.86	5	18.00	18.05	3	1,625	0.18%
2020/10/28	3	18.32	3	18.30	18.15	0	1,619	0.00%
2020/10/27	12	18.21	4	18.31	18.20	8	1,615	0.50%
2020/10/26	10	18.35	17	18.42	18.40	-7	1,613	-0.43%
2020/10/23	11	18.38	22	18.52	18.45	-11	1,606	-0.68%
2020/10/22	2	18.15	11	18.21	18.35	-9	1,571	-0.57%
2020/10/21	2	18.00	2	17.95	17.90	0	1,535	0.00%
2020/10/20	12	17.81	0	0.00	17.80	12	1,529	0.78%
2020/10/19	3	17.98	1	17.95	17.95	2	1,522	0.13%
2020/10/16	9	17.91	9	17.91	18.00	0	1,519	0.00%
2020/10/15	56	17.95	2	17.90	18.00	54	1,505	3.59%
2020/10/14	1	17.70	0	0.00	17.95	1	1,482	0.07%
2020/10/05	2	17.35	0.3	17.30	17.40	1.7	1,465	0.12%
2020/09/30	10	17.15	0	0.00	17.15	10	1,472	0.68%
2020/09/28	0	0.00	15	17.20	17.25	-15	1,532	-0.98%
2020/09/23	4	17.58	3	17.60	17.45	1	1,525	0.07%
2020/09/22	2	17.60	0	0.00	17.60	2	1,524	0.13%
2020/09/21	0.1	17.80	0	0.00	17.80	0.1	1,516	0.01%
2020/09/18	2	18.15	0	0.00	18.05	2	1,513	0.13%
2020/09/17	0	0.00	3	18.05	18.05	-3	1,511	-0.20%
2020/09/16	0	0.00	1	18.35	18.10	-1	1,498	-0.07%
2020/09/15	38	18.31	7	18.37	18.35	31	1,488	2.08%
2020/09/14	2	17.95	3	17.80	18.15	-1	1,378	-0.07%
2020/09/10	2	17.95	0	0.00	17.85	2	1,325	0.15%
2020/09/09	0	0.00	15	17.97	18.00	-15	1,318	-1.14%
2020/09/04	3	17.95	0	0.00	17.95	3	1,326	0.23%
2020/09/03	16	18.32	1	18.30	18.20	15	1,312	1.14%
2020/09/02	0	0.00	1	18.35	18.20	-1	1,315	-0.08%
2020/08/31	4	18.55	5	18.55	18.45	-1	1,305	-0.08%
2020/08/28	15	18.67	0	0.00	18.50	15	1,327	1.13%
2020/08/27	20	18.65	3	18.60	18.50	17	1,438	1.18%
2020/08/26	9.2	19.15	5	19.05	18.80	4.2	1,491	0.28%
2020/08/25	0	0.00	3	18.78	18.85	-3	1,387	-0.22%
2020/08/24	3	18.35	2	18.40	18.55	1	1,356	0.07%
2020/08/20	5	17.69	2	17.60	17.70	3	1,310	0.23%
2020/08/19	9	18.84	61	18.67	18.50	-52	1,280	-4.06%
2020/08/18	0	0.00	3	18.15	18.25	-3	1,164	-0.26%
2020/08/17	0.5	18.00	0	0.00	18.00	0.5	1,193	0.04%
2020/08/13	20	17.76	0	0.00	17.75	20	1,202	1.66%
2020/08/12	4	17.74	3	17.75	17.80	1	1,182	0.08%
2020/08/10	5	17.50	0	0.00	17.55	5	1,100	0.45%
2020/08/04	0	0.00	2	16.70	16.70	-2	1,196	-0.17%
2020/07/29	1	16.10	0	0.00	16.05	1	1,240	0.08%
2020/07/28	0	0.00	4	16.05	15.95	-4	1,240	-0.32%
2020/07/27	0	0.00	1	16.25	16.10	-1	1,244	-0.08%
2020/07/24	0	0.00	5	16.65	16.55	-5	1,248	-0.40%
2020/07/23	1	16.85	0	0.00	16.85	1	1,249	0.08%
2020/07/22	1	16.80	0	0.00	16.80	1	1,263	0.08%
2020/07/15	0	0.00	2	16.65	16.50	-2	1,279	-0.16%
2020/07/14	0	0.00	10	16.85	16.60	-10	1,297	-0.77%
2020/07/10	0	0.00	1	16.85	16.80	-1	1,369	-0.07%
2020/07/09	5	17.45	0	0.00	17.25	5	1,366	0.37%
2020/07/08	15	17.50	0	0.00	17.45	15	1,362	1.10%
2020/07/07	10	18.56	0	0.00	18.35	10	1,346	0.74%
2020/07/06	1	18.35	0	0.00	18.40	1	1,341	0.07%
2020/07/03	0	0.00	2	18.30	18.35	-2	1,394	-0.14%
2020/07/02	0	0.00	1	18.05	18.20	-1	1,397	-0.07%
2020/07/01	7	18.05	0	0.00	17.95	7	1,388	0.50%
2020/06/30	5	17.85	0	0.00	17.90	5	1,384	0.36%
2020/06/22	1	18.10	1	18.15	17.95	0	1,404	0.00%
2020/06/18	5	17.80	2	17.80	17.80	3	1,448	0.21%
2020/06/17	2	17.65	0	0.00	17.75	2	1,455	0.14%
2020/06/12	0	0.00	3	17.42	17.50	-3	1,543	-0.19%
2020/06/11	2	17.95	0	0.00	17.60	2	1,550	0.13%
2020/06/08	5	18.55	4	18.58	18.60	1	1,579	0.06%
2020/06/05	2	18.53	20	18.45	18.50	-18	1,570	-1.15%
2020/06/04	5	18.48	0	0.00	18.45	5	1,566	0.32%
2020/06/03	51	18.80	102	18.56	18.75	-51	1,549	-3.29%	大賣/
2020/06/02	4	18.15	0	0.00	18.80	4	1,420	0.28%
2020/05/29	0	0.00	10	17.65	17.65	-10	1,344	-0.74%
2020/05/28	0	0.00	1	17.85	17.70	-1	1,344	-0.07%
2020/05/26	5	17.85	0	0.00	17.80	5	1,347	0.37%
2020/05/22	35	17.89	0	0.00	17.60	35	1,323	2.64%
2020/05/19	6	17.81	2	18.10	17.70	4	1,227	0.33%
2020/05/18	1	17.45	0	0.00	17.85	1	1,189	0.08%
2020/05/14	3	17.55	1	17.30	17.35	2	1,159	0.17%
2020/05/13	5	18.26	35	17.93	17.95	-30	1,135	-2.64%
2020/05/12	1	17.25	6	17.34	17.70	-5	1,063	-0.47%
2020/05/11	0	0.00	5	17.35	17.40	-5	1,046	-0.48%
2020/05/08	4	17.05	19	16.85	16.85	-15	1,023	-1.46%
2020/05/06	1	16.90	6	16.63	16.75	-5	1,015	-0.49%
2020/05/05	0	0.00	5	16.50	16.50	-5	978	-0.51%
2020/04/29	20	16.45	0	0.00	16.40	20	1,002	2.00%
2020/04/28	0	0.00	1	16.40	16.45	-1	1,005	-0.10%
2020/04/27	0	0.00	4	16.48	16.45	-4	1,034	-0.39%
2020/04/22	1	15.80	0	0.00	15.85	1	1,018	0.10%
2020/04/21	0	0.00	2	15.80	15.60	-2	1,012	-0.20%
2020/04/17	15	16.17	1	16.10	16.05	14	1,003	1.39%
2020/04/16	16	16.34	2	16.40	16.35	14	984	1.42%
2020/04/15	0	0.00	2	16.25	16.25	-2	937	-0.21%
2020/04/14	20	15.60	15	15.65	15.70	5	930	0.54%
2020/04/10	0	0.00	10	15.40	15.50	-10	934	-1.07%
2020/04/09	15	15.45	0	0.00	15.50	15	1,022	1.47%
2020/04/08	0	0.00	10	15.50	15.25	-10	1,010	-0.99%
2020/04/07	1	14.80	1	14.70	15.05	0	939	0.00%
2020/04/06	0	0.00	0	14.65	14.55	0	922	0.00%
2020/04/01	1	14.35	10	14.45	14.45	-9	922	-0.98%
2020/03/31	10	14.35	10	14.30	14.35	0	916	0.00%
2020/03/30	0	14.15	0	0.00	14.15	0	918	0.00%
2020/03/27	0	14.40	0	0.00	14.20	0	974	0.00%
2020/03/26	0	14.60	3	14.45	14.50	-3	987	-0.30%
2020/03/25	19	14.72	5	14.67	14.55	14	991	1.41%
2020/03/24	2	13.90	0	0.00	14.20	2	966	0.21%
2020/03/20	1	13.70	0	0.00	13.70	1	967	0.10%
2020/03/19	9	12.90	0	0.00	12.90	9	954	0.94%
2020/03/18	8	13.69	51	13.85	13.60	-43	974	-4.41%
2020/03/16	16	13.63	0	0.00	13.50	16	1,036	1.54%
2020/03/13	1	13.30	2	12.90	13.40	-1	1,025	-0.10%
2020/03/09	6	15.16	0	0.00	15.15	6	1,073	0.56%
2020/03/03	0	0.00	1	16.00	15.90	-1	1,186	-0.08%
2020/03/02	6	15.33	0	0.00	15.70	6	1,188	0.50%
2020/02/25	9	16.40	0	0.00	16.30	9	1,183	0.76%
2020/02/24	0	16.80	0	0.00	16.65	0	1,184	0.00%
2020/02/21	0	0.00	4	16.60	16.60	-4	1,185	-0.34%
2020/02/14	1	16.60	0	0.00	16.60	1	1,310	0.08%
2020/02/12	2	16.55	2	16.60	16.65	0	1,338	0.00%
2020/02/11	0	0.00	3	16.55	16.50	-3	1,400	-0.21%
2020/02/10	0	0.00	6	16.36	16.40	-6	1,432	-0.42%
2020/02/03	1	15.55	1	15.50	15.75	0	1,576	0.00%
2020/01/31	25	16.70	0	0.00	16.70	25	1,591	1.57%
2020/01/30	85	17.00	1	16.70	16.65	84	1,630	5.15%
2020/01/16	5	18.65	0	0.00	18.65	5	1,694	0.30%
2020/01/15	5	18.56	5	18.69	18.55	0	1,729	0.00%
2020/01/13	4	18.55	0	0.00	18.55	4	1,820	0.22%
2020/01/08	12	18.32	2	18.40	18.20	10	2,335	0.43%
2020/01/07	0	0.00	6	18.81	18.80	-6	2,357	-0.25%
2020/01/06	4	19.00	4	19.25	19.00	0	2,477	0.00%
2020/01/03	13	19.67	2	19.68	19.55	11	2,587	0.43%
2020/01/02	0	0.00	13	19.45	19.50	-13	2,512	-0.52%
2019/12/31	0	0.00	2	19.05	19.10	-2	2,527	-0.08%
2019/12/30	6	18.97	0	0.00	18.90	6	2,581	0.23%
2019/12/26	2	19.05	8	19.05	19.00	-6	2,616	-0.23%
2019/12/25	10	19.07	0	0.00	19.00	10	2,628	0.38%
2019/12/24	5	19.17	0	0.00	19.10	5	2,650	0.19%
2019/12/18	1	18.75	1	18.90	18.70	0	2,981	0.00%
2019/12/17	4	18.85	0	0.00	18.85	4	2,990	0.13%
2019/12/13	5	18.99	8	19.68	18.90	-3	3,032	-0.10%
2019/12/12	17	19.74	21	20.34	19.70	-4	3,019	-0.13%
2019/12/11	4	19.58	2	19.50	19.85	2	2,959	0.07%
2019/12/10	30	19.70	20	19.60	19.60	10	3,032	0.33%
2019/12/09	30	19.88	17	19.85	20.10	13	3,119	0.42%
2019/12/06	20	19.63	1	19.70	19.60	19	3,180	0.60%
2019/12/05	3	19.42	0	0.00	19.60	3	3,183	0.09%
2019/12/04	32	19.78	5	19.76	19.65	27	3,176	0.85%
2019/12/03	3	19.45	13	19.32	19.75	-10	3,130	-0.32%
2019/12/02	11	18.24	2	18.45	18.40	9	3,058	0.29%
2019/11/28	13	19.15	0	0.00	19.10	13	3,027	0.43%
2019/11/27	1	19.40	0	0.00	19.45	1	3,026	0.03%
2019/11/26	0	0.00	1	19.20	19.40	-1	3,026	-0.03%
2019/11/25	0	0.00	1	19.10	19.15	-1	3,033	-0.03%
2019/11/22	1	19.15	0	0.00	19.05	1	3,044	0.03%
2019/11/21	0	0.00	1	19.15	19.10	-1	3,062	-0.03%
2019/11/20	2	19.15	0	0.00	19.15	2	3,087	0.06%
2019/11/19	1	19.40	4	19.40	19.20	-3	3,086	-0.10%
2019/11/18	5	19.15	0	0.00	19.20	5	3,080	0.16%
2019/11/15	5	19.07	0	0.00	19.05	5	3,086	0.16%
2019/11/14	5	19.49	0	0.00	19.25	5	3,075	0.16%
2019/11/13	1	19.65	4	19.65	19.95	-3	3,041	-0.10%
2019/11/12	2	19.05	15	19.12	19.15	-13	3,024	-0.43%
2019/11/11	0	0.00	9	19.33	19.20	-9	3,036	-0.30%
2019/11/08	5	19.30	13	19.31	18.90	-8	3,048	-0.26%
2019/11/06	23	20.32	1	20.20	20.15	22	2,953	0.74%
2019/11/05	3	20.95	5	20.52	20.50	-2	2,884	-0.07%
2019/11/04	2	20.35	0	0.00	20.30	2	2,827	0.07%
2019/10/29	0	0.00	2	20.30	20.65	-2	2,744	-0.07%
2019/10/28	3	19.80	9	19.88	19.90	-6	2,702	-0.22%
2019/10/25	1	20.10	0	0.00	19.85	1	2,697	0.04%
2019/10/24	0	0.00	2	20.80	20.70	-2	2,638	-0.08%
2019/10/23	2	20.70	0	0.00	20.70	2	2,612	0.08%
2019/10/21	0	0.00	4	20.75	20.70	-4	2,533	-0.16%
2019/10/18	3	20.70	0	0.00	20.70	3	2,476	0.12%
2019/10/17	7	20.51	6	21.53	20.20	1	2,411	0.04%
2019/10/16	0	0.00	16	19.99	20.25	-16	2,077	-0.77%
2019/10/15	4	19.33	0	0.00	19.40	4	1,948	0.21%
2019/10/14	18	19.79	12	20.27	19.80	6	1,901	0.32%
2019/10/09	6	19.11	10	19.37	19.35	-4	1,770	-0.23%
2019/10/07	5	18.76	0	0.00	18.85	5	1,624	0.31%
2019/10/04	3	19.00	13	18.98	19.00	-10	1,582	-0.63%
2019/09/26	0	0.00	8	17.83	17.80	-8	1,437	-0.56%
2019/09/24	14	18.83	13	19.18	18.25	1	1,312	0.08%
2019/09/23	0	0.00	15	18.92	19.80	-15	1,127	-1.33%
2019/09/20	4	18.00	7	18.05	18.10	-3	985	-0.30%
2019/09/19	0	0.00	30	17.76	17.80	-30	959	-3.13%
2019/09/18	0	17.95	9	18.00	17.95	-9	933	-0.96%
2019/09/17	10	18.00	0	0.00	18.05	10	895	1.12%
2019/09/16	0	0.00	24	17.65	17.80	-24	861	-2.79%
2019/09/12	6	17.53	11	17.98	17.60	-5	815	-0.61%
2019/09/11	4	17.35	120	17.22	17.65	-116	727	-15.93%	大賣/鉅額交易
2019/09/10	4	16.48	68	16.75	16.75	-64	616	-10.39%
2019/09/09	0	0.00	10	15.90	15.95	-10	527	-1.90%
2019/09/06	0	0.00	10	15.55	15.55	-10	511	-1.96%
2019/09/04	10	15.15	0	0.00	15.30	10	495	2.02%
2019/09/03	0	0.00	10	15.50	15.20	-10	495	-2.02%
2019/09/02	19	15.13	0	0.00	15.10	19	479	3.96%
2019/08/28	5	15.40	16	15.22	14.95	-11	461	-2.38%
2019/08/27	0	0.00	15	15.04	14.95	-15	446	-3.36%
2019/08/26	5	15.00	17	15.04	15.05	-12	431	-2.78%
2019/08/23	2	14.85	1	15.00	15.05	1	406	0.25%
2019/08/22	5	14.30	0	0.00	14.20	5	373	1.34%
2019/08/21	11	14.28	0	0.00	14.30	11	368	2.98%
2019/08/20	10	14.20	5	14.24	14.15	5	364	1.37%
2019/08/16	0	0.00	11	14.59	14.55	-11	333	-3.29%
2019/08/15	8	14.10	19	14.46	14.50	-11	315	-3.48%
2019/08/13	16	13.95	0	0.00	14.10	16	263	6.07%
2019/08/07	1	13.15	0	0.00	13.10	1	232	0.43%
2019/08/06	33	13.07	0	0.00	13.10	33	234	14.09%
2019/08/05	2	13.15	0	0.00	13.15	2	232	0.86%
2019/08/02	7	13.51	0	0.00	13.55	7	228	3.07%
2019/07/31	7	13.73	0	0.00	13.75	7	224	3.11%
2019/07/29	1	13.60	1	13.70	13.80	0	213	0.00%
2019/07/25	3	13.45	0	0.00	13.45	3	197	1.52%
2019/07/18	11	13.35	0	0.00	13.30	11	199	5.52%
2019/07/15	7	13.50	0	0.00	13.55	7	197	3.55%
2019/07/12	10	13.40	0	0.00	13.45	10	202	4.93%
2019/07/11	17	13.35	0	0.00	13.40	17	207	8.20%
2019/07/10	16	13.40	0	0.00	13.35	16	208	7.67%
2019/07/09	20	13.48	0	0.00	13.40	20	212	9.40%
2019/07/08	0	0.00	2	13.25	13.25	-2	213	-0.94%
2019/07/04	5	13.20	0	0.00	13.20	5	221	2.26%
2019/07/03	15	13.30	0	0.00	13.30	15	220	6.79%
2019/07/01	11	13.25	0	0.00	13.30	11	230	4.78%
2019/06/28	30	13.15	0	0.00	13.15	30	232	12.92%
2019/06/27	21	13.10	0	0.00	13.15	21	233	9.00%
2019/06/24	0	0.00	1	13.15	13.20	-1	246	-0.41%
2019/06/20	1	13.75	10	13.70	13.75	-9	244	-3.68%
2019/06/19	2	13.70	0	0.00	13.70	2	316	0.63%
2019/06/10	0	0.00	0.3	13.30	13.35	-0.3	419	-0.06%
2019/06/03	0	0.00	3	13.35	13.40	-3	443	-0.68%
2019/05/27	0	0.00	3	13.10	13.25	-3	461	-0.65%
2019/05/15	1	13.45	0	0.00	13.45	1	490	0.20%
2019/04/16	0	0.00	2	14.10	14.10	-2	489	-0.41%
2019/04/10	0	0.00	1	14.25	14.20	-1	480	-0.21%
2019/04/02	0	0.00	1	14.15	14.00	-1	469	-0.21%
2019/03/29	0	0.00	43	14.00	14.05	-43	460	-9.34%
2019/03/28	0	0.00	7	14.04	14.05	-7	459	-1.52%
2019/03/27	2	14.30	1	14.05	14.10	1	461	0.22%
2019/03/26	1	14.05	0	0.00	14.00	1	457	0.22%
2019/03/25	0	0.00	8	14.08	14.05	-8	454	-1.76%
2019/03/22	21	14.70	10	14.60	14.45	11	455	2.41%
2019/03/21	4.1	14.45	0	0.00	14.55	4.1	386	1.06%
2019/03/20	43	14.40	0	0.00	14.20	43	374	11.49%
2019/03/15	2	13.50	0	0.00	13.50	2	417	0.48%
2019/03/12	15	13.77	0	0.00	13.65	15	509	2.95%
2019/03/11	2	13.55	0	0.00	13.60	2	505	0.40%
2019/03/05	0	0.00	2	13.65	13.55	-2	512	-0.39%
2019/02/21	0	0.00	8	13.65	13.70	-8	512	-1.56%
2019/02/14	5	13.45	0	0.00	13.45	5	494	1.01%
2019/01/30	0	0.00	2	13.00	13.05	-2	483	-0.41%
2019/01/25	2	13.10	0	0.00	13.15	2	489	0.41%
2019/01/18	0	0.00	0.8	13.20	13.25	-0.8	510	-0.15%
2019/01/15	3	13.10	0	0.00	13.00	3	506	0.59%
2019/01/04	0	0.00	1	12.60	12.80	-1	510	-0.20%
2018/12/20	0	0.00	72	13.30	13.35	-72	550	-13.07%
2018/12/18	2	13.68	0	0.00	13.55	2	550	0.36%
2018/12/14	0	0.00	3	13.85	13.70	-3	541	-0.55%
2018/12/13	2	14.00	0	0.00	13.90	2	537	0.37%
2018/12/12	2	14.25	0	0.00	14.25	2	521	0.38%
2018/12/11	70	14.10	0	0.00	13.60	70	458	15.28%
2018/12/05	5	13.50	4	13.60	13.55	1	366	0.27%
2018/12/04	0	0.00	3	13.00	13.25	-3	325	-0.92%
2018/11/05	0	0.00	4	12.65	12.50	-4	429	-0.93%
2018/11/01	0	0.00	1	12.40	12.50	-1	432	-0.23%
2018/10/31	2	12.20	0	0.00	12.30	2	431	0.46%
2018/10/30	0	0.00	2	11.85	12.00	-2	428	-0.47%
2018/10/29	3	11.70	2	12.10	11.85	1	427	0.23%
2018/10/26	0	0.00	2	12.10	12.10	-2	422	-0.47%
2018/10/25	6	12.50	0	0.00	12.45	6	419	1.43%
2018/10/16	1	13.40	0	0.00	13.35	1	438	0.23%
2018/10/15	3	13.10	0	0.00	13.10	3	440	0.68%
2018/10/12	0	0.00	3	12.70	13.05	-3	442	-0.68%
2018/10/11	2	13.10	2	13.10	13.10	0	435	0.00%
2018/10/08	2	14.65	0	0.00	14.65	2	430	0.47%
2018/10/05	13	14.78	0	0.00	14.65	13	431	3.01%
2018/10/03	0	0.00	0.2	15.00	15.10	-0.2	419	-0.05%
2018/10/02	3	15.10	0	0.00	15.20	3	425	0.70%
2018/09/27	10	15.15	0	0.00	15.10	10	438	2.28%
2018/09/25	0	0.00	5	15.45	15.45	-5	441	-1.13%
2018/09/17	2	15.65	0	0.00	15.60	2	623	0.32%
2018/09/14	0	0.00	1	15.70	15.80	-1	626	-0.16%
2018/09/13	5	15.50	0	0.00	15.60	5	629	0.79%
2018/09/12	3	15.43	0	0.00	15.50	3	632	0.47%
2018/09/10	2	15.25	0	0.00	15.40	2	663	0.30%
2018/09/07	5	15.90	0	0.00	15.85	5	811	0.62%
2018/09/05	0	0.00	1	16.30	16.45	-1	858	-0.11%
2018/09/04	0	0.00	3	16.93	16.65	-3	924	-0.32%
2018/09/03	0.3	16.55	0	0.00	16.45	0.3	940	0.03%
2018/08/31	5	16.55	0	0.00	16.90	5	938	0.53%
2018/08/30	0	0.00	10	16.30	16.50	-10	920	-1.09%
2018/08/24	10	15.90	6	16.05	15.95	4	1,001	0.40%
2018/08/22	0	0.00	1	15.75	15.90	-1	978	-0.10%
2018/08/20	4	15.90	0	0.00	15.80	4	978	0.41%
2018/08/16	2	16.30	0	0.00	16.25	2	1,003	0.20%
2018/08/13	0	0.00	2	16.45	16.60	-2	1,003	-0.20%
2018/08/10	3	16.95	6	16.90	16.90	-3	996	-0.30%
2018/08/03	2	16.80	0	0.00	16.80	2	1,013	0.20%
2018/08/01	4	17.00	0	0.00	17.00	4	1,018	0.39%
2018/07/27	2	16.95	0	0.00	17.05	2	1,021	0.20%
2018/07/25	5	17.20	0	0.00	17.05	5	1,028	0.49%
2018/07/24	8	16.78	0	0.00	16.85	8	1,016	0.79%
2018/07/18	1	16.95	0	0.00	17.15	1	1,050	0.10%
2018/07/13	1	16.80	0	0.00	16.85	1	1,060	0.09%
2018/07/10	5	16.56	0	0.00	16.60	5	1,084	0.46%
2018/07/06	3	16.55	0	0.00	16.55	3	1,097	0.27%
2018/07/05	7	16.82	10	17.00	16.75	-3	1,097	-0.27%
2018/07/03	0	0.00	52	17.99	17.80	-52	1,100	-4.72%
2018/07/02	1	18.15	5	18.15	18.15	-4	1,114	-0.36%
2018/06/28	53	18.74	12	18.56	18.70	41	1,097	3.73%
2018/06/27	2	17.70	10	18.40	18.60	-8	972	-0.82%
2018/06/26	0	0.00	3	17.65	17.60	-3	976	-0.31%
2018/06/21	2	18.15	20	18.00	18.05	-18	1,037	-1.73%
2018/06/20	0	0.00	10	18.00	17.95	-10	1,050	-0.95%
2018/06/19	6	18.19	2	18.15	18.10	4	1,049	0.38%
2018/06/15	14	19.08	13	18.96	18.80	1	1,035	0.10%
2018/06/13	11	18.45	0	0.00	18.20	11	865	1.27%
2018/06/12	2	18.70	4	18.80	18.65	-2	867	-0.23%
2018/06/11	20	18.30	0	0.00	18.35	20	808	2.47%
2018/06/08	2	17.95	0	0.00	17.95	2	799	0.25%
2018/06/05	12	18.04	0	0.00	17.90	12	867	1.38%
2018/06/04	2	18.25	120	18.26	18.40	-118	854	-13.81%	大賣/鉅額交易
2018/06/01	0	0.00	12	17.69	17.70	-12	785	-1.53%
2018/05/29	2	17.25	0	0.00	17.30	2	781	0.26%
2018/05/18	0	0.00	0.8	16.90	16.95	-0.8	850	-0.09%
2018/05/16	12	16.60	10	16.75	16.90	2	879	0.23%
2018/05/15	10	16.70	0	0.00	16.70	10	895	1.12%
2018/05/14	10	17.05	0	0.00	16.85	10	939	1.06%
2018/05/11	4	17.26	0	0.00	17.20	4	939	0.43%
2018/05/09	2	17.25	0	0.00	17.35	2	975	0.21%
2018/05/08	2	17.10	0	0.00	17.15	2	992	0.20%
2018/05/07	4	16.80	0	0.00	17.00	4	1,012	0.40%
2018/04/26	7	16.55	0	0.00	16.55	7	1,313	0.53%
2018/04/25	4	16.15	4	16.40	16.95	0	1,331	0.00%
2018/04/24	10	16.55	0	0.00	16.50	10	1,334	0.75%
2018/04/23	0	0.00	5	17.16	17.00	-5	1,355	-0.37%
2018/04/19	10	17.20	0	0.00	17.20	10	1,409	0.71%
2018/04/18	10	17.30	0	0.00	17.25	10	1,491	0.67%
2018/04/17	10	17.28	0	0.00	17.20	10	1,526	0.66%
2018/04/16	3	17.75	0	0.00	17.65	3	1,560	0.19%
2018/04/13	20	17.93	0	0.00	17.90	20	1,610	1.24%
2018/04/10	3	17.92	0	0.00	17.75	3	1,778	0.17%
2018/04/03	5	18.00	2	17.95	17.85	3	1,804	0.17%
2018/03/30	2	18.40	0	0.00	18.30	2	1,881	0.11%
2018/03/29	42	18.41	1	18.30	18.30	41	1,907	2.15%
2018/03/28	25	18.80	0	0.00	18.80	25	1,895	1.32%
2018/03/27	5	19.05	0	0.00	19.10	5	1,869	0.27%
2018/03/26	1	18.85	0	0.00	19.00	1	1,897	0.05%
2018/03/23	6	19.00	0	0.00	19.00	6	1,919	0.31%
2018/03/22	0	0.00	3	19.67	19.65	-3	1,929	-0.16%
2018/03/21	0	0.00	3	19.90	19.85	-3	1,947	-0.15%
2018/03/20	0.7	19.80	0.5	19.80	19.80	0.2	1,996	0.01%
2018/03/19	3	20.15	0	0.00	20.05	3	2,120	0.14%
2018/03/16	0	0.00	5	20.23	20.15	-5	2,243	-0.22%
2018/03/13	3	19.98	8	19.99	19.90	-5	2,453	-0.20%
2018/03/09	0	0.00	7	19.85	19.60	-7	2,812	-0.25%
2018/03/07	0	0.00	1	19.55	19.40	-1	2,836	-0.04%
2018/03/02	2	19.45	18.7	19.21	19.45	-16.7	2,961	-0.56%
2018/03/01	1	19.25	10	19.63	19.55	-9	3,031	-0.30%
2018/02/27	15	19.38	0	0.00	19.40	15	3,063	0.49%
2018/02/26	14	19.53	0	0.00	19.30	14	3,106	0.45%
2018/02/23	0	0.00	21	19.90	19.80	-21	3,097	-0.68%
2018/02/22	7	19.17	0	0.00	19.05	7	3,104	0.23%
2018/02/21	2	18.75	0	0.00	18.75	2	3,194	0.06%
2018/02/12	2	18.60	4	18.45	18.45	-2	3,192	-0.06%
2018/02/09	5	18.15	0	0.00	18.35	5	3,191	0.16%
2018/02/07	8	18.42	0	0.00	18.00	8	3,185	0.25%
2018/02/06	10	17.73	15	19.00	17.85	-5	3,191	-0.16%
2018/02/02	17	20.14	4	20.20	20.05	13	3,243	0.40%
2018/02/01	2	20.25	1	20.30	20.35	1	3,260	0.03%
2018/01/30	2	20.05	15	20.05	19.85	-13	3,383	-0.38%
2018/01/29	5	20.20	13	20.05	19.75	-8	3,362	-0.24%
2018/01/26	11	20.55	0	0.00	20.55	11	3,321	0.33%
2018/01/25	19	21.88	1	22.10	21.25	18	3,282	0.55%
2018/01/24	0	0.00	7	21.60	22.20	-7	3,199	-0.22%
2018/01/23	3	20.78	0	0.00	20.65	3	3,099	0.10%
2018/01/18	0	0.00	7	21.07	21.00	-7	3,038	-0.23%
2018/01/17	0	0.00	7	21.15	20.80	-7	3,021	-0.23%
2018/01/16	4	21.70	0	0.00	21.30	4	2,993	0.13%
2018/01/12	3	21.70	11	21.21	21.05	-8	2,921	-0.27%
2018/01/11	2	20.50	5	20.60	20.80	-3	2,832	-0.11%
2018/01/10	1	20.50	3.1	20.44	20.25	-2.1	2,792	-0.08%
2018/01/09	20	20.80	21	20.62	20.60	-1	2,745	-0.04%
2018/01/08	2	20.60	18	20.60	20.15	-16	2,689	-0.59%
2018/01/05	0	0.00	14	19.96	20.05	-14	2,620	-0.53%
2018/01/04	0	0.00	20	19.89	19.75	-20	2,576	-0.78%
2018/01/03	2	19.08	5	19.20	19.15	-3	2,505	-0.12%
2018/01/02	2	18.95	0	0.00	18.85	2	2,480	0.08%