鼎元 (2426)-永豐金-敦南券商分點個股進出

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
23.70
漲跌
▼0.75
漲幅
-3.07%
成交量
5,878張
產業
上市光電類股
364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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/09/20	1	23.80	37	23.88	23.70	-36	3,283	-1.10%
2024/09/19	9.9	24.11	2.1	24.39	24.45	7.8	3,197	0.24%
2024/09/18	25	24.32	15	24.96	24.20	10	3,071	0.33%
2024/09/16	48.2	24.01	0	0.00	24.00	48.2	2,713	1.78%
2024/09/13	0	0.00	1	21.40	22.25	-1	2,508	-0.04%
2024/09/12	1	21.90	4	21.69	21.75	-3	2,453	-0.12%
2024/09/11	1	21.75	1	20.90	20.90	0	2,410	0.00%
2024/09/10	10	21.78	0	0.00	21.15	10	2,396	0.42%
2024/09/09	1	22.70	1	22.50	23.00	0	2,257	0.00%
2024/09/06	1	22.40	0	0.00	22.40	1	2,239	0.04%
2024/09/03	17	22.13	1	22.20	22.20	16	2,023	0.79%
2024/09/02	2	23.03	6	23.13	22.45	-4	1,972	-0.20%
2024/08/30	32	23.34	37	22.47	22.65	-5	1,824	-0.27%
2024/08/29	2	22.03	4	21.90	22.40	-2	1,559	-0.13%
2024/08/28	7	20.84	4	21.10	21.10	3	1,088	0.28%
2024/08/19	0	0.00	0	19.22	19.35	0	1,003	0.00%
2024/08/09	3	17.70	0	0.00	17.70	3	1,010	0.30%
2024/07/19	0	0.00	0.8	19.20	19.30	-0.8	867	-0.09%
2024/07/18	4	20.10	1	19.95	19.75	3	856	0.35%
2024/07/17	5	19.75	0	0.00	19.70	5	832	0.60%
2024/07/12	0	0.00	2	19.60	19.40	-2	815	-0.25%
2024/07/11	0	0.00	1	19.65	19.50	-1	813	-0.12%
2024/07/03	0	0.00	1	19.75	19.55	-1	765	-0.13%
2024/07/01	0	0.00	1	19.55	19.25	-1	752	-0.13%
2024/06/21	0	0.00	1	19.45	19.40	-1	716	-0.14%
2024/06/20	0	0.00	1	19.90	19.60	-1	704	-0.14%
2024/06/18	0	0.00	0.3	19.15	19.20	-0.3	643	-0.05%
2024/06/14	0	0.00	3	18.90	19.05	-3	598	-0.50%
2024/06/13	3	19.10	0	0.00	19.10	3	580	0.52%
2024/06/07	0	0.00	0	18.25	18.20	0	523	0.00%
2024/06/05	0	0.00	0	18.50	18.15	0	529	0.00%
2024/05/27	0	0.00	1	18.20	18.25	-1	525	-0.19%
2024/05/17	0	0.00	0	17.80	17.80	0	558	0.00%
2024/05/15	1	17.40	0	0.00	17.35	1	618	0.16%
2024/05/08	0	0.00	10	17.45	17.60	-10	628	-1.59%
2024/05/07	0	0.00	1	17.55	17.50	-1	631	-0.16%
2024/05/03	1	17.60	0	0.00	17.50	1	643	0.16%
2024/04/25	5	17.45	10	17.25	17.35	-5	672	-0.74%
2024/04/22	15	17.15	0	0.00	17.10	15	689	2.17%
2024/03/27	1	18.15	0	0.00	18.15	1	771	0.13%
2024/03/26	0	0.00	10	18.10	18.10	-10	770	-1.30%
2024/03/25	0	18.80	0	0.00	18.25	0	766	0.00%
2024/03/22	5	18.00	0	0.00	18.20	5	766	0.65%
2024/03/21	0	0.00	5	17.85	17.80	-5	765	-0.65%
2024/03/13	0	0.00	1	18.20	18.10	-1	776	-0.13%
2024/03/11	1	18.40	0	0.00	18.40	1	756	0.13%
2024/03/08	0	18.50	0	0.00	18.40	0	750	0.00%
2024/03/01	1	19.30	0	0.00	19.20	1	709	0.14%
2024/02/26	0	0.00	10	19.70	19.75	-10	706	-1.41%
2024/02/20	0	20.10	0	0.00	19.85	0	672	0.00%
2024/02/16	10	19.50	0	0.00	19.45	10	623	1.60%
2024/02/02	2	18.78	0	0.00	18.65	2	585	0.34%
2024/01/31	1	18.50	1	18.65	18.60	0	592	0.00%
2024/01/26	0	0.00	14	19.11	19.05	-14	592	-2.36%
2024/01/23	2	18.90	0	0.00	18.95	2	578	0.35%
2024/01/22	0	0.00	1	18.75	18.75	-1	573	-0.17%
2024/01/18	0	0.00	1	18.80	18.60	-1	570	-0.18%
2024/01/15	0	0.00	3.1	19.24	19.15	-3.1	591	-0.52%
2024/01/12	12	19.23	42	19.19	18.75	-30	576	-5.20%
2024/01/11	32	19.22	1	19.25	19.00	31	553	5.60%
2024/01/04	5	18.35	0	0.00	18.15	5	633	0.79%
2023/12/29	0	0.00	0	18.50	18.60	0	623	0.00%
2023/12/19	5	19.10	0	0.00	19.10	5	638	0.78%
2023/12/18	5	19.25	0	0.00	19.25	5	666	0.75%
2023/12/15	0	0.00	1	19.30	19.30	-1	661	-0.15%
2023/11/24	0	0.00	9	18.95	19.00	-9	697	-1.29%
2023/11/21	0	0.00	1	18.55	18.70	-1	669	-0.15%
2023/11/16	0.2	18.35	0	0.00	18.45	0.2	658	0.03%
2023/10/30	1	18.50	0	0.00	18.50	1	770	0.13%
2023/10/27	1	18.60	0	0.00	18.50	1	881	0.11%
2023/10/25	0	18.95	0	0.00	18.95	0	1,140	0.00%
2023/10/24	6	19.10	1	19.10	18.95	5	1,133	0.44%
2023/10/18	0	0.00	3	18.25	18.00	-3	1,120	-0.27%
2023/10/17	1	18.40	2	18.50	18.20	-1	1,132	-0.09%
2023/10/13	5	18.80	6	18.88	18.80	-1	1,128	-0.09%
2023/10/04	0	0.00	4	17.73	17.65	-4	1,057	-0.38%
2023/10/02	1	17.90	2	17.95	17.90	-1	1,085	-0.09%
2023/09/25	0	18.20	0	0.00	18.20	0	1,122	0.00%
2023/09/22	0	0.00	12	18.36	18.45	-12	1,117	-1.07%
2023/09/21	2	17.85	0	0.00	17.85	2	1,096	0.18%
2023/09/14	10	18.75	10	18.55	18.25	0	1,079	0.00%
2023/09/05	3	18.40	0	0.00	18.50	3	1,032	0.29%
2023/09/01	2	18.35	0	0.00	18.30	2	1,040	0.19%
2023/08/31	0	0.00	20	17.95	18.05	-20	1,041	-1.92%
2023/08/28	7	17.89	0	0.00	17.55	7	1,061	0.66%
2023/08/21	5	17.60	3	17.60	17.60	2	1,088	0.18%
2023/08/17	1	17.60	1	17.60	17.60	0	1,086	0.00%
2023/08/15	0	0.00	1	17.80	17.80	-1	1,079	-0.09%
2023/08/14	1	17.60	0	0.00	17.60	1	1,078	0.09%
2023/08/10	1	18.30	0	0.00	18.25	1	1,061	0.09%
2023/08/09	0	19.00	0	0.00	18.80	0	1,041	0.00%
2023/08/08	1	18.85	0	0.00	18.80	1	1,040	0.10%
2023/08/02	0	0.00	1	19.65	19.70	-1	998	-0.10%
2023/08/01	21	20.31	10	20.45	20.10	11	965	1.14%
2023/07/31	31	21.41	2	21.55	21.60	29	862	3.36%
2023/07/26	0	0.00	5	18.65	18.55	-5	600	-0.83%
2023/07/17	0	0.00	6	19.28	19.15	-6	605	-0.99%
2023/07/14	1	18.45	0	0.00	18.45	1	583	0.17%
2023/07/13	0	0.00	1	18.50	18.45	-1	601	-0.17%
2023/07/12	0	0.00	1	18.60	18.55	-1	608	-0.16%
2023/07/10	2	19.08	0	0.00	19.20	2	622	0.32%
2023/07/04	4	18.55	0	0.00	18.60	4	640	0.62%
2023/06/05	0	0.00	10	19.00	19.00	-10	783	-1.28%
2023/06/02	0	0.00	5	18.86	18.85	-5	783	-0.64%
2023/06/01	10	19.00	0	0.00	18.80	10	792	1.26%
2023/05/30	0	0.00	6	18.73	18.85	-6	785	-0.76%
2023/05/24	0	0.00	1	18.40	18.40	-1	774	-0.13%
2023/05/22	2	18.10	0	0.00	18.10	2	788	0.25%
2023/05/05	0	0.00	2	18.45	18.40	-2	777	-0.26%
2023/04/27	2	18.05	0	0.00	18.05	2	764	0.26%
2023/04/25	0	0.00	1	18.50	17.95	-1	756	-0.13%
2023/04/20	1	19.30	0	0.00	18.95	1	716	0.14%
2023/04/19	5	19.60	1	19.55	19.50	4	720	0.56%
2023/04/18	0	0.00	5	19.49	19.30	-5	707	-0.71%
2023/04/13	5	19.30	0	0.00	19.15	5	650	0.77%
2023/04/12	0	0.00	1	19.30	19.35	-1	638	-0.16%
2023/04/11	2	19.30	0	0.00	19.20	2	621	0.32%
2023/04/10	0	0.00	2	19.33	19.20	-2	606	-0.33%
2023/03/31	2	18.65	1	18.70	18.65	1	556	0.18%
2023/03/30	3	19.17	10	18.95	18.95	-7	536	-1.31%
2023/03/29	5	19.14	21	19.28	19.15	-16	478	-3.34%
2023/03/28	2	18.33	0	0.00	18.25	2	405	0.49%
2023/03/27	15	18.64	1	18.55	18.55	14	399	3.51%
2023/03/17	0	0.00	5	17.90	17.90	-5	363	-1.38%
2023/03/15	0	0.00	3	17.80	17.80	-3	361	-0.83%
2023/03/14	0	17.85	0	0.00	17.65	0	361	0.00%
2023/03/13	0	18.00	0	0.00	17.75	0	361	0.00%
2023/03/08	0	18.55	0	0.00	18.65	0	355	0.00%
2023/03/07	3	18.45	0	0.00	18.50	3	347	0.86%
2023/03/06	9	18.60	0	0.00	18.50	9	341	2.64%
2023/03/03	0	18.10	0	0.00	18.15	0	328	0.00%
2023/02/24	0	17.65	0	0.00	17.85	0	319	0.00%
2023/02/21	1	18.45	0	0.00	18.00	1	310	0.32%
2023/02/15	1	17.40	0	0.00	17.35	1	308	0.32%
2023/02/06	0	0.00	0.1	17.45	17.45	-0.1	338	-0.02%
2023/01/31	0	0.00	0.1	17.06	17.20	-0.1	358	-0.01%
2023/01/16	0.3	16.80	0	0.00	16.65	0.3	361	0.08%
2023/01/04	0	0.00	1	16.90	16.75	-1	386	-0.26%
2022/12/16	0	0.00	2	17.60	17.50	-2	458	-0.44%
2022/11/30	2	18.20	0	0.00	18.05	2	508	0.39%
2022/11/22	1	17.40	7	17.55	17.40	-6	518	-1.16%
2022/11/15	0	0.00	5	17.45	17.35	-5	522	-0.96%
2022/11/14	5	17.10	0	0.00	17.10	5	524	0.95%
2022/11/04	2	16.25	0	0.00	16.25	2	605	0.33%
2022/10/14	0	0.00	1	15.60	15.85	-1	752	-0.13%
2022/09/29	0	0.00	2	15.18	15.45	-2	767	-0.26%
2022/09/28	1	15.70	0	0.00	14.70	1	768	0.13%
2022/09/27	0	0.00	5	15.70	15.95	-5	764	-0.65%
2022/09/19	0	18.55	0	0.00	17.75	0	802	0.00%
2022/09/15	0	18.55	0	0.00	18.20	0	818	0.00%
2022/09/13	2	18.00	2	18.13	18.00	0	831	0.00%
2022/08/29	1	18.25	0	0.00	18.25	1	824	0.12%
2022/08/22	0	0.00	2	18.75	18.55	-2	833	-0.24%
2022/08/19	2	18.95	0	0.00	18.85	2	830	0.24%
2022/08/18	1	18.65	1	18.90	18.90	0	826	0.00%
2022/08/16	2	19.78	0	0.00	19.65	2	769	0.26%
2022/08/12	0	0.00	2	19.50	19.55	-2	743	-0.27%
2022/08/10	1	19.00	0	0.00	19.20	1	739	0.14%
2022/08/09	1	19.25	14	19.08	19.15	-13	739	-1.76%
2022/08/08	4	20.03	1	20.25	19.45	3	729	0.41%
2022/07/29	3	18.98	0	0.00	18.90	3	609	0.49%
2022/07/27	1	19.00	0	0.00	19.15	1	614	0.16%
2022/07/25	2	19.35	0	0.00	19.40	2	615	0.33%
2022/07/22	2	19.55	0	0.00	19.40	2	622	0.32%
2022/07/20	0	0.00	1	19.40	19.10	-1	644	-0.16%
2022/07/13	1	18.45	0	0.00	18.45	1	674	0.15%
2022/07/12	0	0.00	3	18.20	17.90	-3	685	-0.44%
2022/07/07	5	18.24	0	0.00	18.45	5	716	0.70%
2022/07/04	1.2	18.05	0	0.00	17.65	1.2	747	0.17%
2022/06/30	1	19.20	0	0.00	19.20	1	737	0.14%
2022/06/24	1	20.15	0	0.00	20.15	1	764	0.13%
2022/06/16	1	21.15	0	0.00	20.95	1	772	0.13%
2022/05/10	0	0.00	1	21.60	21.65	-1	2,121	-0.05%
2022/05/09	0	0.00	2	21.70	21.25	-2	2,329	-0.09%
2022/05/06	1	22.35	0	0.00	22.30	1	2,356	0.04%
2022/04/27	1	21.00	1	21.30	21.10	0	3,157	0.00%
2022/04/25	1	22.25	0	0.00	22.15	1	3,609	0.03%
2022/04/19	1	22.95	0	0.00	22.95	1	4,983	0.02%
2022/04/15	1	23.20	0	0.00	22.85	1	5,316	0.02%
2022/04/14	1	23.65	0	0.00	23.55	1	5,363	0.02%
2022/04/12	15	23.87	0	0.00	23.55	15	5,416	0.28%
2022/04/11	0	0.00	8	24.39	24.05	-8	5,438	-0.15%
2022/04/08	2	24.95	0	0.00	25.10	2	5,443	0.04%
2022/04/07	1	24.90	3	25.00	24.90	-2	5,472	-0.04%
2022/04/06	2	25.60	1	25.60	25.60	1	5,496	0.02%
2022/03/31	1	26.20	0	0.00	26.20	1	5,708	0.02%
2022/03/30	1	26.50	0	0.00	26.70	1	6,075	0.02%
2022/03/28	1	26.45	0	0.00	26.45	1	6,499	0.02%
2022/03/18	0	0.00	1	26.85	26.85	-1	6,775	-0.01%
2022/03/16	0	0.00	1	25.70	25.55	-1	7,009	-0.01%
2022/03/15	1	25.15	0	0.00	25.05	1	7,128	0.01%
2022/03/14	1	25.35	0	0.00	25.35	1	7,443	0.01%
2022/03/11	0	0.00	10	25.10	25.15	-10	8,695	-0.11%
2022/03/09	3	24.85	1	24.85	24.85	2	9,413	0.02%
2022/03/08	4	24.49	5	24.46	24.10	-1	9,496	-0.01%
2022/03/07	1	25.65	1	25.20	25.10	0	9,547	0.00%
2022/03/03	1	26.75	9	26.60	26.60	-8	9,697	-0.08%
2022/02/24	3	26.40	0	0.00	26.40	3	10,479	0.03%
2022/02/23	14	27.38	1	27.50	27.45	13	10,726	0.12%
2022/02/22	12	26.73	1	26.45	26.65	11	11,358	0.10%
2022/02/21	1	26.95	0	0.00	27.20	1	11,578	0.01%
2022/02/18	3	27.22	0	0.00	27.35	3	11,849	0.03%
2022/02/17	10	27.93	5	27.70	27.75	5	11,849	0.04%
2022/02/16	5	28.35	27	28.07	28.05	-22	11,889	-0.19%
2022/02/15	25	28.54	1	28.80	28.05	24	11,860	0.20%
2022/02/14	8	28.95	16	28.72	28.75	-8	11,801	-0.07%
2022/02/11	29	29.66	34	29.78	29.15	-5	11,726	-0.04%
2022/02/10	19	29.31	14	29.30	29.05	5	11,467	0.04%
2022/02/09	15	29.05	4	29.03	29.30	11	11,339	0.10%
2022/02/08	0	0.00	4	27.19	27.60	-4	11,185	-0.04%
2022/02/07	0	0.00	2	26.63	26.85	-2	11,200	-0.02%
2022/01/26	2	25.75	3	25.92	25.90	-1	11,229	-0.01%
2022/01/25	1.5	26.86	3	26.33	26.15	-1.5	11,375	-0.01%
2022/01/24	3	27.30	0	0.00	27.15	3	11,755	0.03%
2022/01/21	12	28.09	50	28.93	28.15	-38	11,747	-0.32%
2022/01/20	56	30.01	156	29.87	29.80	-100	11,604	-0.86%	大賣/
2022/01/19	9	29.69	18	29.50	29.50	-9	11,469	-0.08%
2022/01/18	7.5	29.72	11	29.80	29.00	-3.5	11,614	-0.03%
2022/01/17	135	29.80	9	29.29	29.80	126	11,613	1.08%	大買/鉅額交易
2022/01/14	16	29.05	3	29.08	29.30	13	11,349	0.11%
2022/01/13	14	29.27	21	29.30	28.80	-7	11,118	-0.06%
2022/01/12	62	29.02	74	28.80	29.40	-12	10,793	-0.11%
2022/01/11	12	28.50	117	28.17	28.00	-105	10,303	-1.02%	大賣/鉅額交易
2022/01/10	111	27.44	5	27.70	27.55	106	10,022	1.06%	大買/鉅額交易
2022/01/07	8	27.00	2	26.85	26.70	6	9,973	0.06%
2022/01/06	4	27.41	12	27.74	27.55	-8	9,912	-0.08%
2022/01/05	2	27.80	0	0.00	27.80	2	9,891	0.02%
2021/12/30	3	28.22	16	28.40	28.35	-13	9,832	-0.13%
2021/12/29	1	28.60	1	28.65	28.60	0	9,809	0.00%
2021/12/28	1	28.55	9	28.84	28.60	-8	9,793	-0.08%
2021/12/27	28	29.06	11	29.35	29.05	17	9,747	0.17%
2021/12/24	27	29.47	35	29.52	29.70	-8	9,637	-0.08%
2021/12/23	103	29.40	97	29.30	29.00	6	9,274	0.06%	大買/
2021/12/22	0	0.00	3	28.23	28.00	-3	8,888	-0.03%
2021/12/21	2	28.18	0	0.00	28.15	2	8,859	0.02%
2021/12/17	1	27.85	1	27.90	27.85	0	8,817	0.00%
2021/12/15	4	27.79	17	27.71	27.90	-13	8,714	-0.15%
2021/12/14	5	28.11	35	28.48	27.85	-30	8,675	-0.35%
2021/12/13	40	28.96	35	28.58	28.95	5	8,582	0.06%
2021/12/10	13	27.70	5	27.74	27.85	8	8,394	0.10%
2021/12/09	5	28.40	12	28.51	28.10	-7	8,321	-0.08%
2021/12/08	29	28.96	23	28.74	28.50	6	8,188	0.07%
2021/12/07	64	30.85	23	31.04	28.80	41	7,864	0.52%
2021/12/06	9	30.72	73	30.56	31.90	-64	6,609	-0.97%
2021/12/03	39	28.71	14	29.09	29.00	25	6,148	0.41%
2021/12/02	5	28.01	5	27.83	27.65	0	5,926	0.00%
2021/12/01	1	27.40	3.1	28.43	28.65	-2.1	5,864	-0.04%
2021/11/30	13	27.78	2	27.83	27.80	11	5,791	0.19%
2021/11/29	3	27.02	3	26.98	27.00	0	5,730	0.00%
2021/11/26	7.1	26.85	6	27.19	26.55	1.1	5,759	0.02%
2021/11/25	5	28.90	8	28.51	28.50	-3	5,614	-0.05%
2021/11/24	1	28.95	19	28.38	28.95	-18	5,525	-0.33%
2021/11/23	27	28.97	60	29.24	28.20	-33	5,386	-0.61%
2021/11/22	46	28.98	35	28.82	28.10	11	4,921	0.22%
2021/11/19	29	28.86	41	28.65	28.90	-12	4,740	-0.25%
2021/11/18	35	27.80	21.1	27.76	27.50	13.9	4,093	0.34%
2021/11/17	40	27.91	24	27.66	27.55	16	3,850	0.42%
2021/11/16	18	26.40	5	26.50	26.95	13	3,583	0.36%
2021/11/15	27	27.05	17	26.87	27.10	10	3,562	0.28%
2021/11/12	10	26.30	2	26.35	26.20	8	3,550	0.23%
2021/11/11	9	26.02	0	0.00	25.80	9	3,616	0.25%
2021/11/09	15	25.93	5	26.05	25.85	10	4,017	0.25%
2021/11/08	5	25.65	1	25.65	25.80	4	4,031	0.10%
2021/11/05	6	25.57	10	25.63	25.40	-4	4,099	-0.10%
2021/11/04	2	25.80	18	26.50	26.00	-16	4,147	-0.39%
2021/11/03	10	25.90	0	26.00	25.90	10	4,142	0.24%
2021/11/02	55	26.94	61	26.83	26.45	-6	4,150	-0.14%
2021/11/01	17	28.46	27	27.44	28.65	-10	3,976	-0.25%
2021/10/29	10	26.20	0	0.00	26.20	10	3,590	0.28%
2021/10/27	9	26.28	37	26.07	26.40	-28	3,619	-0.77%
2021/10/26	35	26.22	2	25.78	25.60	33	3,550	0.93%
2021/10/25	3	24.25	8	25.09	25.40	-5	3,268	-0.15%
2021/10/21	1	23.65	1	22.85	23.60	0	3,695	0.00%
2021/10/19	1	22.65	1	22.65	22.65	0	5,172	0.00%
2021/10/07	1	22.10	0	0.00	22.05	1	5,838	0.02%
2021/10/04	0	0.00	2	21.23	20.50	-2	6,249	-0.03%
2021/10/01	0	0.00	10	22.32	21.60	-10	6,247	-0.16%
2021/09/30	1	22.70	0	0.00	22.70	1	6,253	0.02%
2021/09/28	0	23.45	0	0.00	23.50	0	6,381	0.00%
2021/09/27	0	0.00	1	23.75	23.65	-1	6,420	-0.02%
2021/09/22	2	22.90	0	0.00	22.75	2	6,497	0.03%
2021/09/17	3	23.17	2	23.35	23.35	1	6,516	0.02%
2021/09/14	0	0.00	10	23.80	23.60	-10	6,554	-0.15%
2021/09/13	1	24.15	0	0.00	24.15	1	6,574	0.02%
2021/09/10	1	23.90	1	24.25	24.05	0	6,600	0.00%
2021/09/09	3	23.85	0	0.00	23.95	3	6,640	0.05%
2021/09/08	0	0.00	6	23.60	23.40	-6	6,659	-0.09%
2021/09/07	1	24.10	0	0.00	24.30	1	6,657	0.02%
2021/09/06	1	24.40	0	0.00	24.15	1	6,661	0.02%
2021/09/03	0	0.00	1	25.00	24.90	-1	6,646	-0.02%
2021/09/02	2	25.18	2	24.85	24.80	0	6,647	0.00%
2021/09/01	2	25.53	2	25.40	25.55	0	6,695	0.00%
2021/08/31	0	0.00	1	24.40	24.40	-1	6,575	-0.02%
2021/08/27	4	24.35	0	0.00	23.85	4	6,645	0.06%
2021/08/25	5	24.35	6	24.19	24.10	-1	6,763	-0.01%
2021/08/24	0	0.00	1	23.45	23.05	-1	6,679	-0.01%
2021/08/20	2	22.58	0	0.00	22.55	2	7,072	0.03%
2021/08/19	3	23.00	0	0.00	22.90	3	7,061	0.04%
2021/08/18	0	0.00	2	23.28	24.30	-2	7,053	-0.03%
2021/08/17	1	24.65	0	0.00	23.65	1	7,027	0.01%
2021/08/16	7	24.86	4	24.98	25.00	3	6,964	0.04%
2021/08/13	6	24.77	7	24.83	24.20	-1	6,819	-0.01%
2021/08/12	4	24.41	0	0.00	24.35	4	6,608	0.06%
2021/08/11	2.3	24.39	0	0.00	24.10	2.3	6,638	0.03%
2021/08/10	0	0.00	4	25.20	25.25	-4	6,620	-0.06%
2021/08/09	0	0.00	5	26.40	26.20	-5	6,637	-0.08%
2021/08/06	2	26.83	3	26.78	26.75	-1	6,667	-0.01%
2021/08/05	2	27.58	7	27.64	27.65	-5	6,726	-0.07%
2021/08/04	1	27.65	2	27.53	27.60	-1	6,850	-0.01%
2021/08/03	7	27.61	4	27.54	27.60	3	6,884	0.04%
2021/08/02	1	26.60	0	0.00	26.85	1	6,823	0.01%
2021/07/30	0	0.00	1	26.20	26.00	-1	6,951	-0.01%
2021/07/29	9	26.76	3	26.63	26.75	6	6,891	0.09%
2021/07/28	3	26.42	23	26.34	26.75	-20	6,839	-0.29%
2021/07/27	48	28.85	49	29.86	28.00	-1	6,789	-0.01%
2021/07/26	63	29.65	31.2	29.80	30.70	31.8	6,416	0.50%
2021/07/23	14.2	27.99	29	28.36	28.45	-14.8	5,689	-0.26%
2021/07/22	2	25.65	0.2	25.73	25.90	1.9	5,299	0.03%
2021/07/21	2	24.70	0	0.00	24.55	2	5,350	0.04%
2021/07/20	1	25.65	12	25.79	25.40	-11	5,471	-0.20%
2021/07/19	10	26.85	3	26.55	26.55	7	5,504	0.13%
2021/07/16	14	27.36	7.1	27.37	27.25	7	5,701	0.12%
2021/07/15	15	26.95	20	27.25	27.10	-5	5,995	-0.08%
2021/07/14	20	27.05	36.1	27.36	27.40	-16.1	5,970	-0.27%
2021/07/13	35	27.40	30	26.61	26.30	5	5,905	0.08%
2021/07/12	41	27.86	29	27.72	28.00	12	5,795	0.21%
2021/07/08	2	26.45	0	0.00	26.40	2	5,862	0.03%
2021/07/07	3	26.17	0	0.00	26.10	3	6,010	0.05%
2021/07/06	20	26.87	8	26.61	26.35	12	6,198	0.19%
2021/07/05	7	26.37	4	26.68	27.00	3	6,531	0.05%
2021/07/02	2	25.70	0	0.00	25.75	2	6,555	0.03%
2021/06/29	1	25.05	0	0.00	25.05	1	7,346	0.01%
2021/06/28	0	0.00	0.4	25.40	25.90	-0.4	7,399	-0.01%
2021/06/25	1	25.40	4	25.45	25.30	-3	7,480	-0.04%
2021/06/24	0	0.00	1.1	25.45	25.45	-1.1	7,570	-0.01%
2021/06/22	0.5	25.00	0	0.00	24.80	0.5	7,831	0.01%
2021/06/18	3	25.95	0	0.00	25.20	3	8,645	0.03%
2021/06/17	2	25.75	4	25.66	26.10	-2	9,127	-0.02%
2021/06/16	5	25.80	1	25.85	25.50	4	9,383	0.04%
2021/06/10	5	26.27	1	26.00	26.05	4	10,729	0.04%
2021/06/09	5	26.27	0	0.00	26.05	5	11,419	0.04%
2021/06/08	0	0.00	5	26.22	26.35	-5	11,549	-0.04%
2021/06/03	1	27.10	20	27.25	27.30	-19	12,070	-0.16%
2021/06/02	0	0.00	3	26.30	26.35	-3	12,373	-0.02%
2021/05/31	10	27.88	4	27.60	27.35	6	12,728	0.05%
2021/05/28	4	26.38	1	27.50	27.50	3	12,895	0.02%
2021/05/27	0	0.00	4	25.35	25.50	-4	13,016	-0.03%
2021/05/26	0	0.00	1	25.00	25.55	-1	13,702	-0.01%
2021/05/25	22	25.32	0	0.00	24.95	22	13,883	0.16%
2021/05/24	2	24.50	0	0.00	24.65	2	14,013	0.01%
2021/05/21	3	23.77	1	24.05	24.10	2	14,384	0.01%
2021/05/20	0	0.00	17	23.59	23.20	-17	14,838	-0.11%
2021/05/19	3	23.43	0	0.00	24.10	3	15,256	0.02%
2021/05/18	16	22.75	3	22.65	23.00	13	15,295	0.08%
2021/05/17	1	22.60	1	22.00	20.95	0	15,389	0.00%
2021/05/13	9	22.42	11	21.21	22.50	-2	15,377	-0.01%
2021/05/12	0	0.00	8	22.51	22.45	-8	15,348	-0.05%
2021/05/11	13	25.42	16	25.27	24.80	-3	15,366	-0.02%
2021/05/10	2	27.90	0	0.00	27.50	2	15,325	0.01%
2021/05/07	3	27.55	3	27.67	28.00	0	15,364	0.00%
2021/05/06	0	0.00	25	26.42	26.10	-25	15,273	-0.16%
2021/05/04	0	0.00	10	27.70	26.50	-10	15,303	-0.07%
2021/05/03	15	28.92	16	29.17	28.65	-1	15,246	-0.01%
2021/04/29	18	29.51	9	29.69	29.15	9	15,280	0.06%
2021/04/28	12	29.98	57	30.03	30.05	-45	15,288	-0.29%
2021/04/27	5	29.55	29	29.56	29.40	-24	16,413	-0.15%
2021/04/26	6	29.53	5	29.54	29.50	1	16,989	0.01%
2021/04/23	12	28.27	6	28.71	29.25	6	16,878	0.04%
2021/04/22	39.3	29.08	1	29.25	28.20	38.3	16,846	0.23%
2021/04/21	66	30.31	50	30.38	30.00	16	16,624	0.10%
2021/04/20	30	29.28	21	28.99	29.45	9	16,226	0.06%
2021/04/19	10.5	28.87	1	28.20	28.85	9.5	16,178	0.06%
2021/04/16	1	28.70	5	29.22	28.85	-4	16,094	-0.02%
2021/04/15	2	29.08	2	29.20	29.15	0	16,057	0.00%
2021/04/14	9	27.95	13	28.13	28.70	-4	15,948	-0.03%
2021/04/13	5	28.73	5	29.12	28.15	0	15,915	0.00%
2021/04/12	24	29.94	7	29.95	29.45	17	15,873	0.11%
2021/04/09	33	31.82	37	31.18	30.60	-4	16,140	-0.02%
2021/04/08	4.5	30.31	8.3	30.40	30.15	-3.8	16,113	-0.02%
2021/04/07	32	30.93	47.5	30.57	30.40	-15.5	15,992	-0.10%
2021/04/06	40	30.57	38	30.64	30.95	2	15,820	0.01%
2021/04/01	25	29.96	32.6	30.03	30.10	-7.6	15,484	-0.05%
2021/03/31	14	28.78	14	28.96	28.70	0	15,144	0.00%
2021/03/30	3	29.00	3	29.20	28.90	0	15,048	0.00%
2021/03/29	1.1	29.00	3	28.80	28.70	-1.9	14,954	-0.01%
2021/03/26	11	29.12	11.5	29.16	28.80	-0.5	14,863	0.00%
2021/03/25	6.6	29.13	21	29.42	29.30	-14.4	14,778	-0.10%
2021/03/24	25.2	29.22	26.2	29.60	29.95	-1	14,589	-0.01%
2021/03/23	51	30.00	51	28.96	28.45	0	14,320	0.00%
2021/03/22	62	30.57	38	30.24	30.85	24	13,730	0.17%
2021/03/19	23	29.46	15	29.39	29.60	8	13,232	0.06%
2021/03/18	17	28.93	39	28.91	29.40	-22	12,959	-0.17%
2021/03/17	46	28.90	68.2	28.62	28.70	-22.2	12,735	-0.17%
2021/03/16	107	27.45	111	27.40	27.90	-4	12,323	-0.03%	大買/大賣/
2021/03/15	56	26.56	79	26.42	27.15	-23	11,682	-0.20%
2021/03/12	197	24.74	170	24.68	24.70	27	11,004	0.25%	大買/大賣/
2021/03/11	11	24.09	6	23.94	24.00	5	10,816	0.05%
2021/03/10	135	23.95	113	23.80	24.00	22	10,699	0.21%	大買/大賣/
2021/03/09	95	23.93	110	23.74	23.70	-15	10,551	-0.14%	大賣/
2021/03/08	101	23.85	106	23.51	23.35	-5	10,361	-0.05%	大買/大賣/
2021/03/05	27	23.02	14	23.28	22.55	13	10,006	0.13%
2021/03/04	14	23.00	13.6	22.63	23.00	0.4	9,784	0.00%
2021/03/03	49	22.99	28	22.91	22.60	21	9,624	0.22%
2021/03/02	4	22.31	24	22.44	22.10	-20	9,136	-0.22%
2021/02/26	63	22.39	43	22.24	22.65	20	8,961	0.22%
2021/02/25	33	21.34	22	21.60	21.45	11	8,278	0.13%
2021/02/24	20	21.14	18	20.79	21.20	2	8,086	0.02%
2021/02/23	22	21.04	77	21.19	21.05	-55	7,939	-0.69%
2021/02/22	30	21.82	26	21.25	22.30	4	7,570	0.05%
2021/02/19	25	20.56	28	20.44	20.45	-3	7,105	-0.04%
2021/02/18	22	19.60	33	19.57	19.50	-11	6,690	-0.16%
2021/02/17	7	19.39	4	19.39	19.60	3	6,636	0.05%
2021/02/05	5	18.54	6	18.38	18.70	-1	6,497	-0.02%
2021/02/04	11	18.35	12	18.18	18.15	-1	6,452	-0.02%
2021/02/02	0	0.00	2	18.38	18.15	-2	6,487	-0.03%
2021/01/29	1	18.20	3	18.37	18.15	-2	6,354	-0.03%
2021/01/28	0	0.00	23	18.00	18.20	-23	6,348	-0.36%
2021/01/27	0	0.00	3	18.17	18.20	-3	6,337	-0.05%
2021/01/25	0	17.98	0	0.00	18.25	0	6,262	0.00%
2021/01/22	0.1	18.10	2	18.40	18.20	-1.9	6,264	-0.03%
2021/01/21	39.2	18.31	0	0.00	17.95	39.2	6,225	0.63%
2021/01/20	53	19.96	87	19.16	18.90	-34	6,306	-0.54%
2021/01/19	49	18.94	23	18.70	19.35	26	5,228	0.50%
2021/01/18	15	17.56	4	17.24	17.60	11	4,729	0.23%
2021/01/15	7	17.30	0	0.00	17.20	7	4,712	0.15%
2021/01/14	0	0.00	12	17.27	17.30	-12	4,693	-0.26%
2021/01/13	0	0.00	2	17.00	16.95	-2	4,797	-0.04%
2021/01/12	0	0.00	20	16.65	16.65	-20	4,831	-0.41%
2021/01/11	0	0.00	5	16.95	17.00	-5	4,866	-0.10%
2021/01/07	6	16.96	13	16.88	16.95	-7	5,192	-0.13%
2021/01/06	37	17.47	12	16.83	16.50	25	5,356	0.47%
2021/01/05	2	17.45	8	17.59	17.60	-6	5,270	-0.11%
2021/01/04	112	17.94	136	18.08	18.15	-24	5,146	-0.47%	大買/大賣/
2020/12/31	29	17.08	21	17.12	17.30	8	4,671	0.17%
2020/12/30	5	16.20	2	16.28	16.10	3	4,310	0.07%
2020/12/29	8	16.26	2	16.20	16.25	6	4,316	0.14%
2020/12/24	2	16.10	0	0.00	16.05	2	4,338	0.05%
2020/12/23	0	0.00	2	15.85	15.95	-2	4,339	-0.05%
2020/12/22	1	16.20	1	16.15	15.70	0	4,362	0.00%
2020/12/18	2	16.05	0	0.00	15.90	2	4,415	0.05%
2020/12/16	1	16.00	0	0.00	16.15	1	4,498	0.02%
2020/12/11	1	16.30	0	0.00	16.35	1	4,598	0.02%
2020/12/10	3	16.80	1	16.60	16.70	2	4,615	0.04%
2020/12/09	3	17.15	0	0.00	17.15	3	4,836	0.06%
2020/12/08	0	0.00	8	16.95	16.90	-8	5,022	-0.16%
2020/12/04	7	16.95	5	17.00	16.95	2	5,250	0.04%
2020/12/03	5	16.69	0	0.00	16.60	5	5,234	0.10%
2020/12/02	38	17.02	10	17.15	17.05	28	5,238	0.53%
2020/11/27	0	0.00	3	16.65	16.65	-3	5,438	-0.06%
2020/11/25	1	16.35	4	16.48	16.35	-3	5,660	-0.05%
2020/11/24	0	0.00	1	16.55	16.35	-1	5,775	-0.02%
2020/11/23	0	0.00	1	16.50	16.45	-1	5,823	-0.02%
2020/11/19	4	16.40	1	16.35	16.55	3	6,455	0.05%
2020/11/17	1	16.05	1	16.05	16.00	0	6,742	0.00%
2020/11/16	6	16.17	40	16.48	16.15	-34	6,766	-0.50%
2020/11/13	5	16.27	0	0.00	16.35	5	6,788	0.07%
2020/11/12	2	16.68	1	16.30	16.30	1	6,803	0.01%
2020/11/11	2	16.50	0	0.00	16.45	2	6,843	0.03%
2020/11/10	3	16.92	1	17.15	16.75	2	7,185	0.03%
2020/11/09	7	17.46	2	17.30	17.15	5	7,470	0.07%
2020/11/06	3	17.50	1	17.85	17.50	2	7,405	0.03%
2020/11/05	24	17.84	50	17.85	17.80	-26	7,404	-0.35%
2020/11/04	32	17.71	8	17.53	17.70	24	7,344	0.33%
2020/11/03	1	17.55	0	0.00	17.35	1	7,287	0.01%
2020/11/02	0	0.00	8	17.38	17.25	-8	7,258	-0.11%
2020/10/30	11	17.89	0	0.00	17.50	11	7,221	0.15%
2020/10/28	15	18.28	11	18.21	17.80	4	7,030	0.06%
2020/10/27	12	17.97	69	18.09	18.25	-57	6,714	-0.85%
2020/10/26	10	18.05	16	17.74	17.60	-6	6,498	-0.09%
2020/10/23	0	0.00	31	17.47	17.45	-31	6,297	-0.49%
2020/10/22	5	17.40	2	17.28	17.05	3	6,231	0.05%
2020/10/21	9	17.66	15	17.94	17.55	-6	6,193	-0.10%
2020/10/20	11	17.58	3	17.40	17.40	8	6,050	0.13%
2020/10/16	20	17.18	6	17.60	16.55	14	5,899	0.24%
2020/10/15	14	17.26	14	17.31	17.15	0	5,816	0.00%
2020/10/14	11	16.78	11	16.48	16.80	0	5,519	0.00%
2020/10/13	0	0.00	1	15.70	16.15	-1	5,299	-0.02%
2020/10/12	5	15.80	0	0.00	15.75	5	5,251	0.10%
2020/10/07	2	15.65	0	0.00	15.75	2	5,244	0.04%
2020/09/28	0	0.00	1	15.10	15.10	-1	5,264	-0.02%
2020/09/25	0	0.00	7	15.05	14.65	-7	5,283	-0.13%
2020/09/24	1	15.15	1	15.10	15.00	0	5,257	0.00%
2020/09/23	1	15.70	3	15.63	15.60	-2	5,210	-0.04%
2020/09/22	0	0.00	13	15.77	15.75	-13	5,176	-0.25%
2020/09/21	110	16.55	2	16.38	16.25	108	5,128	2.11%	大買/鉅額交易
2020/09/18	0	0.00	1	16.20	16.20	-1	5,075	-0.02%
2020/09/17	0	0.00	4	16.35	16.25	-4	5,045	-0.08%
2020/09/16	10	16.27	3	16.15	16.30	7	5,018	0.14%
2020/09/15	0	0.00	5	16.50	16.20	-5	4,948	-0.10%
2020/09/14	3	16.68	7	16.45	16.40	-4	4,909	-0.08%
2020/09/11	10	16.41	0	0.00	16.45	10	4,748	0.21%
2020/09/10	13	16.73	39.6	16.75	16.85	-26.6	4,541	-0.59%
2020/09/09	0	0.00	5	16.61	16.60	-5	4,330	-0.12%
2020/09/08	3.1	16.09	2	16.20	16.00	1.1	4,249	0.03%
2020/09/07	11	16.53	0	0.00	16.10	11	4,220	0.26%
2020/09/04	3	16.20	4	16.01	16.20	-1	4,171	-0.02%
2020/09/03	0	0.00	10	16.27	16.20	-10	4,110	-0.24%
2020/09/02	6	16.48	12	16.51	16.50	-6	4,039	-0.15%
2020/09/01	6	16.20	3	16.12	16.40	3	3,831	0.08%
2020/08/31	3	16.22	3	16.17	16.15	0	3,709	0.00%
2020/08/28	4	15.65	2	15.78	15.90	2	3,591	0.06%
2020/08/27	3	15.83	1	15.60	15.50	2	3,428	0.06%
2020/08/26	13	15.86	5	15.90	16.05	8	3,360	0.24%
2020/08/25	50	16.98	25	16.96	16.20	25	3,234	0.77%
2020/08/24	7	15.76	6	16.46	16.55	1	2,689	0.04%
2020/08/21	49	15.08	55	15.17	15.05	-6	2,435	-0.25%
2020/08/20	11	14.55	0	0.00	14.50	11	2,338	0.47%
2020/08/19	0	0.00	6	15.58	15.45	-6	2,265	-0.26%
2020/08/18	0	0.00	15	15.45	15.45	-15	2,199	-0.68%
2020/08/17	4	15.60	15	15.64	15.75	-11	2,171	-0.51%
2020/08/14	12	15.40	9	15.45	15.70	3	2,146	0.14%
2020/08/13	3	15.15	4	14.99	15.15	-1	1,865	-0.05%
2020/08/11	0	0.00	6	14.08	14.10	-6	1,553	-0.39%
2020/08/10	4	13.90	11.8	13.87	14.10	-7.8	1,558	-0.50%
2020/08/07	0	0.00	13	13.59	13.55	-13	1,551	-0.84%
2020/08/06	2	13.40	0	0.00	13.40	2	1,564	0.13%
2020/08/05	4	13.60	4	13.60	13.45	0	1,697	0.00%
2020/08/04	1	13.40	4	13.48	13.40	-3	1,944	-0.15%
2020/07/28	5	12.95	0	0.00	12.90	5	2,129	0.23%
2020/07/27	3	13.28	0	0.00	13.15	3	2,135	0.14%
2020/07/24	0	0.00	1	13.70	13.45	-1	2,227	-0.04%
2020/07/17	2	13.55	0	0.00	13.45	2	2,258	0.09%
2020/07/10	1	13.60	14	13.90	13.60	-13	2,249	-0.58%
2020/07/09	1	14.05	0	0.00	14.00	1	2,241	0.04%
2020/07/08	31	14.38	20	14.45	14.25	11	2,225	0.49%
2020/07/07	23	14.07	20	13.90	14.00	3	2,180	0.14%
2020/07/06	13	14.19	0.8	14.10	14.20	12.2	2,175	0.56%
2020/07/03	6	14.00	0	0.00	14.00	6	2,159	0.28%
2020/06/18	0	0.00	17	14.14	14.25	-17	2,126	-0.80%
2020/06/17	0	0.00	1	13.65	14.00	-1	2,023	-0.05%
2020/06/16	1	13.30	1	13.40	13.30	0	1,997	0.00%
2020/06/11	2	13.25	0	0.00	13.20	2	2,040	0.10%
2020/06/10	1	13.55	0	0.00	13.55	1	2,048	0.05%
2020/06/08	6	13.80	1	13.90	13.75	5	2,108	0.24%
2020/06/05	2	14.00	0	0.00	13.85	2	2,108	0.09%
2020/06/04	5	13.90	0	0.00	13.85	5	2,098	0.24%
2020/06/02	3	13.85	0	0.00	13.80	3	2,070	0.14%
2020/06/01	3	13.67	1	13.75	13.80	2	2,061	0.10%
2020/05/26	4	13.75	0	0.00	13.45	4	2,050	0.20%
2020/05/22	6	13.90	9	13.85	13.60	-3	2,031	-0.15%
2020/05/21	1	14.05	2	14.15	14.05	-1	2,009	-0.05%
2020/05/20	1	14.25	3	14.10	14.20	-2	1,914	-0.10%
2020/05/19	0	0.00	2	13.75	13.65	-2	1,753	-0.11%
2020/05/18	1	13.20	1	13.35	13.15	0	1,707	0.00%
2020/05/15	0	0.00	15	13.54	13.15	-15	1,750	-0.86%
2020/05/13	0	0.00	1	14.20	14.20	-1	1,675	-0.06%
2020/05/12	0	0.00	1	14.15	14.25	-1	1,638	-0.06%
2020/05/11	13	13.89	10.2	13.81	14.55	2.8	1,502	0.19%
2020/05/08	6	13.52	0	0.00	13.25	6	1,255	0.48%
2020/05/07	0	0.00	0.5	13.30	13.30	-0.5	1,191	-0.04%
2020/05/06	35	13.37	60	13.48	13.25	-25	1,220	-2.05%
2020/05/05	5	12.60	0	0.00	13.05	5	1,145	0.44%
2020/05/04	10	12.70	0.2	12.75	12.75	9.8	1,121	0.88%
2020/04/30	0	0.00	1	12.75	12.80	-1	1,119	-0.09%
2020/04/29	25	12.81	22	13.06	12.75	3	1,117	0.27%
2020/04/23	0	0.00	2	11.40	11.60	-2	1,004	-0.20%
2020/04/22	1	10.65	0	0.00	11.35	1	1,001	0.10%
2020/04/17	0.2	11.45	0	0.00	11.55	0.2	1,015	0.02%
2020/04/16	0	0.00	4	11.20	11.45	-4	1,008	-0.40%
2020/04/15	0	0.00	1	11.40	11.40	-1	1,009	-0.10%
2020/04/13	0	10.55	2	10.65	10.65	-2	1,010	-0.20%
2020/04/06	0	0.00	3	9.95	10.15	-3	1,109	-0.27%
2020/03/31	0	9.53	0	0.00	9.58	0	1,163	0.00%
2020/03/27	5	9.53	10	9.50	9.35	-5	1,159	-0.43%
2020/03/23	2	8.38	0	0.00	8.30	2	1,163	0.17%
2020/03/20	5	8.70	0	0.00	8.79	5	1,243	0.40%
2020/03/19	5.4	8.10	0	0.00	8.10	5.4	1,238	0.44%
2020/03/17	5	9.39	0	0.00	9.36	5	1,206	0.41%
2020/03/13	5	9.73	0	0.00	10.25	5	1,228	0.41%
2020/03/12	0	0.00	2	11.15	10.80	-2	1,206	-0.17%
2020/03/09	0	0.00	1	12.60	12.50	-1	1,154	-0.09%
2020/03/03	1	13.00	0	0.00	13.05	1	1,144	0.09%
2020/02/26	0	0.00	2	13.30	13.35	-2	1,127	-0.18%
2020/02/24	0	0.00	5	13.40	13.35	-5	1,141	-0.44%
2020/02/19	2	13.70	0	0.00	13.65	2	1,153	0.17%
2020/02/18	37	13.65	37	13.73	13.65	0	1,155	0.00%
2020/02/11	0	0.00	4	13.20	13.20	-4	1,120	-0.36%
2020/02/07	7	13.53	4	13.64	13.20	3	1,129	0.27%
2020/02/04	0	0.00	2	13.08	13.15	-2	1,071	-0.19%
2020/01/31	0	0.00	2	13.35	13.20	-2	1,060	-0.19%
2020/01/30	2	13.15	5	13.45	13.15	-3	1,067	-0.28%
2020/01/17	3	14.67	1	14.70	14.70	2	1,036	0.19%
2020/01/14	5	14.95	0	0.00	14.90	5	1,048	0.48%
2020/01/07	1	14.50	1	14.60	14.45	0	1,001	0.00%
2020/01/06	0	0.00	6	14.70	14.70	-6	998	-0.60%
2020/01/03	5	15.08	0	0.00	14.95	5	1,006	0.50%
2020/01/02	10	15.42	30	15.38	15.40	-20	984	-2.03%
2019/12/31	5	15.40	2	15.55	15.55	3	966	0.31%
2019/12/30	0	0.00	17	15.20	15.25	-17	894	-1.90%
2019/12/27	47	15.31	1	15.30	15.20	46	882	5.21%
2019/12/26	2	15.00	0	0.00	14.90	2	826	0.24%
2019/12/25	0	0.00	1	14.75	14.70	-1	818	-0.12%
2019/12/20	0	0.00	2	15.00	14.85	-2	820	-0.24%
2019/12/17	7	15.05	3	15.22	15.10	4	826	0.48%
2019/12/13	0	0.00	1	14.15	14.10	-1	744	-0.13%
2019/12/12	1	14.20	0	0.00	14.20	1	743	0.13%
2019/12/10	0	0.00	1	14.45	14.40	-1	737	-0.14%
2019/12/09	0	0.00	2	14.15	14.25	-2	688	-0.29%
2019/11/29	2	13.75	0	0.00	13.75	2	792	0.25%
2019/11/25	0	13.70	7	13.65	13.70	-7	804	-0.87%
2019/11/20	5	13.36	5	13.40	13.30	0	793	0.00%
2019/11/19	0	0.00	20	13.50	13.45	-20	787	-2.54%
2019/11/18	2	13.70	0	0.00	13.75	2	779	0.26%
2019/11/11	2	14.08	0	0.00	14.00	2	776	0.26%
2019/11/06	0	0.00	3	14.60	14.50	-3	769	-0.39%
2019/11/04	0	14.55	0	0.00	14.65	0	770	0.00%
2019/10/29	2	15.10	3	14.80	14.80	-1	794	-0.13%
2019/10/28	1	14.95	0	0.00	14.90	1	792	0.13%
2019/10/24	0	0.00	1	15.05	15.05	-1	883	-0.11%
2019/10/16	1	14.70	0	0.00	14.70	1	1,078	0.09%
2019/10/15	5	14.55	0	0.00	14.60	5	1,133	0.44%
2019/10/09	2	14.90	0	0.00	14.90	2	1,203	0.17%
2019/10/07	0	0.00	3	15.35	15.40	-3	1,278	-0.23%
2019/10/02	2	15.60	0	0.00	15.65	2	1,375	0.15%
2019/10/01	0	0.00	2	15.55	15.60	-2	1,393	-0.14%
2019/09/27	2	15.50	0	0.00	15.50	2	1,464	0.14%
2019/09/25	1	15.95	0	0.00	15.90	1	1,617	0.06%
2019/09/20	0	0.00	3	15.65	15.95	-3	1,620	-0.19%
2019/09/19	0	0.00	2	15.75	15.70	-2	1,620	-0.12%
2019/09/17	0	0.00	2	15.90	15.85	-2	1,634	-0.12%
2019/09/11	2	15.80	0	0.00	15.85	2	1,689	0.12%
2019/09/10	0	0.00	2	15.95	15.95	-2	1,697	-0.12%
2019/09/06	2	16.25	0	0.00	16.20	2	1,782	0.11%
2019/09/03	0	0.00	2	16.20	16.30	-2	1,825	-0.11%
2019/08/26	2	15.35	0	0.00	15.30	2	1,770	0.11%
2019/08/15	5	15.29	1	15.30	15.30	4	1,751	0.23%
2019/08/13	1	15.55	1	15.65	15.65	0	1,736	0.00%
2019/08/06	2	15.55	5	15.15	15.65	-3	1,749	-0.17%
2019/08/05	0	0.00	4	15.90	15.70	-4	1,757	-0.23%
2019/08/02	2	16.25	0	0.00	16.20	2	1,766	0.11%
2019/07/29	13	17.22	3	17.33	17.25	10	1,792	0.56%
2019/07/23	2	16.80	1	16.85	16.85	1	1,732	0.06%
2019/07/22	5	16.96	11	16.99	17.10	-6	1,728	-0.35%
2019/07/18	0	0.00	4	16.55	16.40	-4	1,747	-0.23%
2019/07/17	4	16.71	0	0.00	16.75	4	1,748	0.23%
2019/07/16	2	17.95	2	17.90	17.90	0	1,710	0.00%
2019/07/15	2	17.80	1	17.80	17.80	1	1,724	0.06%
2019/07/12	9	17.80	0	0.00	17.80	9	1,725	0.52%
2019/07/11	2	17.75	0	0.00	17.60	2	1,731	0.12%
2019/07/10	1	18.10	3	18.28	18.25	-2	1,731	-0.12%
2019/07/09	1	17.75	2	17.83	17.75	-1	1,701	-0.06%
2019/07/08	0	0.00	2	18.30	18.10	-2	1,686	-0.12%
2019/07/05	22	18.15	20	18.15	18.10	2	1,700	0.12%
2019/07/04	25	18.22	0	0.00	18.15	25	1,700	1.47%
2019/07/03	6	18.10	9	18.08	18.20	-3	1,658	-0.18%
2019/07/02	1	17.65	0	0.00	17.65	1	1,558	0.06%
2019/06/24	5	17.25	14	17.16	17.15	-9	1,644	-0.55%
2019/06/20	6	17.58	10	17.60	17.60	-4	1,667	-0.24%
2019/06/17	0	0.00	1	17.55	17.55	-1	1,755	-0.06%
2019/06/14	2	17.20	2	17.35	17.35	0	1,736	0.00%
2019/06/13	0	0.00	2	16.95	17.10	-2	1,790	-0.11%
2019/06/12	0	0.00	2	17.10	17.15	-2	1,963	-0.10%
2019/06/11	25	17.06	9	17.33	16.95	16	2,003	0.80%
2019/06/10	0	0.00	1	16.40	16.40	-1	2,094	-0.05%
2019/06/06	4	16.20	0	0.00	16.20	4	2,150	0.19%
2019/06/05	1	16.15	0	0.00	16.10	1	2,164	0.05%
2019/06/04	0	0.00	2	16.10	16.05	-2	2,196	-0.09%
2019/05/21	0	0.00	1	15.60	15.95	-1	2,845	-0.04%
2019/05/20	0	0.00	2	15.60	15.70	-2	2,907	-0.07%
2019/05/17	1	15.60	0	0.00	15.60	1	2,950	0.03%
2019/05/15	0	0.00	1	16.05	16.10	-1	3,063	-0.03%
2019/05/14	4	15.65	0	0.00	15.85	4	3,100	0.13%
2019/05/08	2	16.68	0	0.00	16.80	2	3,117	0.06%
2019/05/07	2	16.95	0	0.00	16.90	2	3,154	0.06%
2019/05/06	0	0.00	2	17.20	16.85	-2	3,191	-0.06%
2019/05/02	0	0.00	1	17.30	17.30	-1	3,408	-0.03%
2019/04/29	1	17.50	0.3	17.20	17.20	0.7	3,411	0.02%
2019/04/24	0	0.00	2	18.25	17.85	-2	3,445	-0.06%
2019/04/23	0	0.00	2	17.93	18.00	-2	3,304	-0.06%
2019/04/22	0	0.00	3	17.93	17.85	-3	3,288	-0.09%
2019/04/19	3	18.05	4	18.01	17.95	-1	3,288	-0.03%
2019/04/17	2	17.85	1	17.90	17.85	1	3,309	0.03%
2019/04/16	2	17.70	4	17.78	17.80	-2	3,306	-0.06%
2019/04/11	1	17.90	1	17.90	17.55	0	3,513	0.00%
2019/04/09	2	17.95	0	0.00	17.95	2	3,585	0.06%
2019/04/03	2	17.75	0	0.00	17.75	2	3,636	0.06%
2019/04/02	16	17.91	0	0.00	17.75	16	3,628	0.44%
2019/04/01	0	0.00	0.6	17.60	17.65	-0.6	3,589	-0.02%
2019/03/26	0	0.00	2	17.70	17.85	-2	3,662	-0.05%
2019/03/25	2	17.60	3	17.85	17.65	-1	3,673	-0.03%
2019/03/21	0	0.00	10	18.10	18.20	-10	3,651	-0.27%
2019/03/19	2	18.25	3	18.02	18.25	-1	3,582	-0.03%
2019/03/15	0	0.00	5	18.51	17.85	-5	3,520	-0.14%
2019/03/13	3	18.12	5	18.08	18.20	-2	3,361	-0.06%
2019/03/12	5	17.60	3	17.67	17.95	2	3,183	0.06%
2019/03/11	2	17.30	0	0.00	17.30	2	3,195	0.06%
2019/03/07	4	18.28	3	17.65	17.55	1	3,425	0.03%
2019/03/06	1	17.35	3	17.57	17.70	-2	3,207	-0.06%
2019/03/04	0	0.00	6	17.30	17.30	-6	3,336	-0.18%
2019/02/27	0	0.00	1	17.30	17.25	-1	3,342	-0.03%
2019/02/26	6	17.83	2	17.90	17.50	4	3,338	0.12%
2019/02/25	0	0.00	47	17.77	17.75	-47	3,307	-1.42%
2019/02/21	50	17.64	2	17.85	17.70	48	3,425	1.40%
2019/02/20	12	17.77	3	17.90	17.80	9	3,429	0.26%
2019/02/19	0	0.00	2	17.40	17.60	-2	3,359	-0.06%
2019/02/15	4	17.43	2	17.85	17.05	2	3,305	0.06%
2019/02/14	4	17.70	0	0.00	17.65	4	3,266	0.12%
2019/02/13	3	17.40	2	17.35	17.35	1	3,213	0.03%
2019/02/12	0	0.00	4	17.15	17.20	-4	3,189	-0.13%
2019/02/11	2	17.05	16	17.07	17.05	-14	3,202	-0.44%
2019/01/28	0	0.00	4	17.30	17.45	-4	3,359	-0.12%
2019/01/25	0	0.00	1	17.40	17.30	-1	3,373	-0.03%
2019/01/24	1	17.55	2	17.50	17.40	-1	3,444	-0.03%
2019/01/23	0	0.00	3	17.00	17.15	-3	3,255	-0.09%
2019/01/21	0	0.00	1	16.85	16.90	-1	3,258	-0.03%
2019/01/18	2	16.75	0	0.00	16.75	2	3,294	0.06%
2019/01/17	0	0.00	1	17.25	16.90	-1	3,313	-0.03%
2019/01/16	0	0.00	2	17.00	16.95	-2	3,295	-0.06%
2019/01/15	5	16.70	0	0.00	16.85	5	3,296	0.15%
2019/01/14	0	0.00	5	16.70	16.60	-5	3,299	-0.15%
2019/01/11	3	16.80	0	0.00	16.70	3	3,314	0.09%
2019/01/09	2	17.40	10	17.10	17.15	-8	3,353	-0.24%
2019/01/08	1	17.05	0	0.00	17.10	1	3,298	0.03%
2019/01/07	20	17.33	10	17.30	17.20	10	3,325	0.30%
2019/01/03	10	16.98	0	0.00	16.70	10	3,257	0.31%
2019/01/02	15	16.70	17	16.81	16.80	-2	3,290	-0.06%
2018/12/27	1	16.55	0	0.00	16.10	1	3,281	0.03%
2018/12/26	0	0.00	3	16.15	15.90	-3	3,263	-0.09%
2018/12/25	5	15.94	2	16.00	15.90	3	3,350	0.09%
2018/12/21	1	16.30	2	16.30	16.40	-1	3,457	-0.03%
2018/12/20	5	16.13	0	0.00	16.10	5	3,483	0.14%
2018/12/19	1	16.20	4	16.44	16.80	-3	3,578	-0.08%
2018/12/18	3	16.13	0	0.00	16.10	3	3,543	0.08%
2018/12/17	2	16.35	2	16.60	16.50	0	3,539	0.00%
2018/12/13	0	0.00	2	16.90	16.70	-2	3,580	-0.06%
2018/12/12	0	0.00	1	16.70	16.90	-1	3,705	-0.03%
2018/12/07	0	0.00	9	17.20	17.30	-9	3,749	-0.24%
2018/12/06	0	0.00	10	17.43	16.90	-10	3,769	-0.27%
2018/12/05	1	18.00	0	0.00	18.00	1	3,751	0.03%
2018/12/04	4	18.38	0	0.00	18.20	4	3,842	0.10%
2018/12/03	11	18.36	6	18.03	18.70	5	3,866	0.13%
2018/11/30	5	17.60	3	17.37	17.60	2	3,869	0.05%
2018/11/29	2	17.10	9	17.46	17.05	-7	3,834	-0.18%
2018/11/28	8	17.19	0	0.00	17.30	8	3,819	0.21%
2018/11/22	0	0.00	1	16.80	16.35	-1	3,832	-0.03%
2018/11/21	2	16.55	0	0.00	16.70	2	4,119	0.05%
2018/11/20	10	16.93	2	17.10	16.60	8	4,160	0.19%
2018/11/19	3	16.45	2	16.55	16.70	1	4,121	0.02%
2018/11/16	1	16.30	3	16.38	16.20	-2	4,114	-0.05%
2018/11/13	2	15.75	1	15.75	15.95	1	4,296	0.02%
2018/11/08	3	16.37	5	16.45	16.30	-2	4,842	-0.04%
2018/11/07	0	0.00	2	16.45	16.50	-2	4,880	-0.04%
2018/11/06	0	0.00	2	16.05	16.15	-2	4,866	-0.04%
2018/11/05	0	0.00	15	16.00	16.00	-15	4,957	-0.30%
2018/11/02	14	16.24	7	16.35	16.20	7	4,993	0.14%
2018/11/01	13	16.17	5	16.21	16.15	8	4,968	0.16%
2018/10/31	0	0.00	2	15.05	15.15	-2	4,906	-0.04%
2018/10/30	0	0.00	110	14.50	14.50	-110	4,936	-2.23%	大賣/鉅額交易
2018/10/29	1	14.90	1	14.65	14.65	0	4,971	0.00%
2018/10/26	1	15.20	0	0.00	14.80	1	5,117	0.02%
2018/10/19	2	15.65	2	15.83	15.85	0	5,433	0.00%
2018/10/18	11	15.79	3	15.95	16.00	8	5,537	0.14%
2018/10/17	0	0.00	12	16.05	15.70	-12	5,756	-0.21%
2018/10/16	4	16.19	0	0.00	16.20	4	5,904	0.07%
2018/10/15	2	16.25	1	16.20	15.90	1	6,046	0.02%
2018/10/12	12	15.20	6	15.60	15.60	6	6,199	0.10%
2018/10/11	12	15.16	20	15.40	15.15	-8	6,506	-0.12%
2018/10/09	26	16.83	3	17.32	16.80	23	6,611	0.35%
2018/10/08	0	0.00	1	18.40	18.05	-1	6,738	-0.01%
2018/10/05	0	0.00	20	18.85	18.35	-20	7,063	-0.28%
2018/10/04	0	0.00	2	19.25	19.20	-2	7,243	-0.03%
2018/10/03	3	19.50	6	19.32	19.00	-3	7,476	-0.04%
2018/10/02	1	18.95	1	19.05	19.05	0	7,865	0.00%
2018/10/01	0	0.00	3	18.80	18.85	-3	9,174	-0.03%
2018/09/27	10	18.95	19	18.88	18.80	-9	11,303	-0.08%
2018/09/26	18	19.01	10	19.10	19.20	8	11,802	0.07%
2018/09/25	8	18.40	8	18.60	18.65	0	12,840	0.00%
2018/09/21	20	18.53	54	18.50	18.45	-34	13,421	-0.25%
2018/09/19	0	0.00	1	18.40	18.40	-1	14,762	-0.01%
2018/09/18	33	18.73	1	18.70	18.35	32	15,667	0.20%
2018/09/17	0	0.00	2	18.55	18.55	-2	16,408	-0.01%
2018/09/14	2	18.45	0	0.00	18.35	2	18,057	0.01%
2018/09/13	11	18.00	0	0.00	17.80	11	19,098	0.06%
2018/09/12	10	17.80	1	17.75	17.70	9	20,184	0.04%
2018/09/10	2	18.08	0	0.00	17.70	2	21,821	0.01%
2018/09/07	4	19.19	2	19.03	19.15	2	22,116	0.01%
2018/09/06	0	0.00	2	20.55	20.10	-2	22,109	-0.01%
2018/09/05	0	0.00	6	20.07	20.25	-6	22,044	-0.03%
2018/09/03	1	19.95	0	0.00	19.70	1	21,983	0.00%
2018/08/31	1	20.20	3	20.37	20.45	-2	21,948	-0.01%
2018/08/28	13	20.80	10	20.75	20.35	3	22,013	0.01%
2018/08/27	2	19.98	6	20.13	20.10	-4	21,733	-0.02%
2018/08/24	0	0.00	11	20.03	19.95	-11	21,711	-0.05%
2018/08/22	2	19.70	0	0.00	19.55	2	21,657	0.01%
2018/08/21	0	0.00	6	19.60	19.95	-6	21,607	-0.03%
2018/08/20	11	19.84	8	20.09	19.50	3	21,556	0.01%
2018/08/17	14	19.85	9	19.78	19.85	5	21,391	0.02%
2018/08/16	32	19.56	26	19.87	20.20	6	21,253	0.03%
2018/08/15	1	18.80	1	18.95	19.05	0	20,893	0.00%
2018/08/13	5	18.85	17	19.44	19.20	-12	20,757	-0.06%
2018/08/10	4	20.43	3	20.43	20.40	1	20,619	0.00%
2018/08/09	1	19.90	1	19.90	19.90	0	20,512	0.00%
2018/08/08	0	0.00	2	20.15	20.15	-2	20,470	-0.01%
2018/08/07	5	20.26	13	20.33	20.20	-8	20,444	-0.04%
2018/08/06	2	20.60	1	20.85	20.45	1	20,400	0.00%
2018/08/03	1	20.60	2	20.68	20.80	-1	20,348	0.00%
2018/08/02	5	20.55	0	0.00	20.45	5	20,302	0.02%
2018/08/01	11	20.95	11	20.85	20.90	0	20,146	0.00%
2018/07/31	1	20.85	3	20.90	20.85	-2	20,124	-0.01%
2018/07/30	11	20.84	12	21.30	20.75	-1	20,092	0.00%
2018/07/27	16	21.82	19	21.57	21.55	-3	19,998	-0.02%
2018/07/26	4	21.45	3	21.37	21.40	1	19,855	0.01%
2018/07/25	1	21.40	2	21.35	21.35	-1	19,789	-0.01%
2018/07/24	4	21.84	5	21.89	21.80	-1	19,668	-0.01%
2018/07/23	7	20.84	22	20.73	20.75	-15	19,440	-0.08%
2018/07/20	3	21.53	9	21.44	21.30	-6	19,278	-0.03%
2018/07/19	7	22.19	5	21.97	21.95	2	19,127	0.01%
2018/07/18	37	22.42	38	22.48	22.10	-1	18,958	-0.01%
2018/07/17	4	23.73	5	23.56	23.10	-1	18,629	-0.01%
2018/07/16	7	23.73	10	23.78	23.65	-3	18,504	-0.02%
2018/07/13	46	24.34	32	24.15	24.10	14	18,332	0.08%
2018/07/12	16	23.95	24	24.09	23.80	-8	18,000	-0.04%
2018/07/11	24	24.15	13	23.75	23.40	11	17,770	0.06%
2018/07/10	54	24.19	57	23.91	24.25	-3	17,531	-0.02%
2018/07/09	142	25.27	95	25.07	24.60	47	17,062	0.28%	大買/
2018/07/06	63	24.69	104	24.75	25.15	-41	15,743	-0.26%	大賣/
2018/07/05	17	24.21	3	23.97	22.90	14	14,360	0.10%
2018/07/04	21	23.94	53	24.03	24.85	-32	13,724	-0.23%
2018/07/03	127	25.30	109	25.22	23.50	18	13,196	0.14%	大買/大賣/
2018/07/02	129	24.22	125	24.11	24.10	4	12,031	0.03%	大買/大賣/
2018/06/29	56	23.96	27	24.44	23.95	29	11,439	0.25%
2018/06/28	7	23.49	54	23.23	23.10	-47	10,555	-0.45%
2018/06/27	21	24.26	13	24.58	23.60	8	10,142	0.08%
2018/06/26	103	23.72	66	23.13	24.40	37	9,238	0.40%	大買/
2018/06/25	128	24.49	130	24.34	23.30	-2	8,392	-0.02%	大買/大賣/
2018/06/22	56	22.79	109.2	22.87	23.70	-53.2	6,762	-0.79%	大賣/
2018/06/21	270	21.26	217.1	21.47	21.55	52.9	5,689	0.93%	大買/大賣/
2018/06/20	231	20.10	288	20.30	19.85	-57	4,615	-1.23%	大買/大賣/
2018/06/19	133	19.29	32.5	19.47	19.55	100.5	3,517	2.86%	大買/
2018/06/15	10	17.94	22	17.90	17.80	-12	2,950	-0.41%
2018/06/14	11	17.09	7	17.26	17.25	4	2,570	0.16%
2018/06/13	20	16.90	2	17.15	16.95	18	2,529	0.71%
2018/06/08	2	16.70	0	0.00	16.75	2	2,460	0.08%
2018/06/07	5	17.00	0	0.00	16.70	5	2,465	0.20%
2018/06/06	2	16.75	1	16.50	16.80	1	2,375	0.04%
2018/06/05	0	0.00	2	16.30	16.05	-2	2,395	-0.08%
2018/06/01	40	16.23	0	0.00	16.05	40	2,520	1.59%
2018/05/31	3	15.95	1	16.00	15.85	2	2,495	0.08%
2018/05/29	0	0.00	1	15.65	15.65	-1	2,554	-0.04%
2018/05/28	0	0.00	2	15.65	15.70	-2	2,565	-0.08%
2018/05/23	1	15.45	0	0.00	15.35	1	2,697	0.04%
2018/05/15	2	15.63	0	15.50	15.60	2	2,855	0.07%
2018/05/09	0	0.00	2	16.05	15.80	-2	3,276	-0.06%
2018/05/08	1	16.00	6	15.99	16.00	-5	3,329	-0.15%
2018/05/07	1	15.65	2	15.80	15.80	-1	3,356	-0.03%
2018/05/04	0	0.00	6	15.50	15.30	-6	3,355	-0.18%
2018/04/27	5	15.58	0	0.00	15.50	5	3,786	0.13%
2018/04/26	1	16.00	0	0.00	15.70	1	3,862	0.03%
2018/04/25	2	16.00	1	16.20	16.25	1	3,993	0.03%
2018/04/24	5	16.10	1	16.15	16.05	4	4,094	0.10%
2018/04/23	1	17.00	4	16.85	16.70	-3	4,205	-0.07%
2018/04/20	2	17.33	0	0.00	17.00	2	4,270	0.05%
2018/04/19	2	17.15	2	17.33	17.30	0	4,372	0.00%
2018/04/13	0	0.00	1	17.15	17.00	-1	5,178	-0.02%
2018/04/12	2	17.05	7	17.21	17.10	-5	5,257	-0.10%
2018/04/11	2	17.00	8	17.23	16.95	-6	5,411	-0.11%
2018/04/10	7	16.95	12	16.87	17.05	-5	5,757	-0.09%
2018/04/09	4	16.30	0	0.00	16.25	4	5,748	0.07%
2018/04/03	0	16.70	0	0.00	16.70	0	5,775	0.00%
2018/04/02	0	0.00	1	16.85	16.75	-1	5,799	-0.02%
2018/03/31	6	16.86	5	16.80	16.60	1	5,827	0.02%
2018/03/29	5	16.70	5	16.62	16.60	0	5,856	0.00%
2018/03/28	13	16.43	0	0.00	16.40	13	6,033	0.22%
2018/03/27	1	17.00	4	16.94	16.75	-3	6,144	-0.05%
2018/03/26	0	0.00	2	16.65	16.65	-2	6,178	-0.03%
2018/03/23	0	0.00	2	15.93	16.35	-2	6,183	-0.03%
2018/03/22	5	16.15	0	0.00	16.05	5	6,176	0.08%
2018/03/21	2	16.65	2	16.70	16.45	0	6,195	0.00%
2018/03/20	0	0.00	9	16.56	16.60	-9	6,221	-0.14%
2018/03/19	6	16.51	7	16.35	16.35	-1	6,301	-0.02%
2018/03/16	16	16.88	3	16.87	16.80	13	6,471	0.20%
2018/03/13	1	17.20	0	0.00	17.10	1	6,697	0.01%
2018/03/12	2	17.45	0	0.00	17.25	2	6,738	0.03%
2018/03/09	10	17.25	0	0.00	17.25	10	6,796	0.15%
2018/03/08	35	17.49	2.5	17.53	17.50	32.5	6,940	0.47%
2018/03/07	3	17.27	4	17.43	17.10	-1	6,998	-0.01%
2018/03/06	6	17.18	1	17.20	17.25	5	7,064	0.07%
2018/03/05	1	17.10	2	17.40	17.00	-1	7,234	-0.01%
2018/03/02	4	17.53	13	17.45	17.35	-9	7,323	-0.12%
2018/03/01	4	16.80	2	17.10	17.20	2	7,319	0.03%
2018/02/27	3	17.13	6	17.18	17.00	-3	7,484	-0.04%
2018/02/26	24	17.51	11	17.30	17.20	13	8,101	0.16%
2018/02/23	18	17.51	1	17.35	17.40	17	8,651	0.20%
2018/02/22	2.1	17.29	5	17.29	17.15	-2.9	8,919	-0.03%
2018/02/21	1	17.10	0	0.00	17.05	1	9,269	0.01%
2018/02/12	4	16.55	2	16.65	16.55	2	9,254	0.02%
2018/02/09	8	16.10	6	16.40	16.55	2	9,277	0.02%
2018/02/08	1	16.75	0	0.00	16.80	1	9,250	0.01%
2018/02/07	0	0.00	1	16.85	16.60	-1	9,340	-0.01%
2018/02/06	22	16.42	14	16.66	16.30	8	9,358	0.09%
2018/02/05	2	16.60	4	17.30	17.40	-2	9,313	-0.02%
2018/02/02	4	17.24	0	0.00	17.20	4	9,310	0.04%
2018/02/01	2	17.35	42	17.49	17.35	-40	9,327	-0.43%
2018/01/30	0	0.00	1	17.10	16.80	-1	9,216	-0.01%
2018/01/26	2	16.80	0	0.00	16.65	2	9,535	0.02%
2018/01/25	6	16.92	1	16.85	16.85	5	9,516	0.05%
2018/01/24	4	17.08	2	16.95	17.10	2	9,606	0.02%
2018/01/23	26	17.83	1	17.70	17.30	25	9,541	0.26%
2018/01/22	6	17.51	10.4	17.45	17.45	-4.4	9,254	-0.05%
2018/01/19	2	17.55	14	17.56	17.55	-12	9,173	-0.13%
2018/01/18	12	17.22	1	17.55	17.20	11	9,038	0.12%
2018/01/17	2	17.50	2	18.00	17.50	0	8,955	0.00%
2018/01/16	0	0.00	16	17.51	17.65	-16	8,825	-0.18%
2018/01/15	7	17.72	3	17.72	17.55	4	8,732	0.05%
2018/01/12	17	17.77	10	17.70	17.55	7	8,557	0.08%
2018/01/11	0	0.00	2	16.60	17.20	-2	8,020	-0.02%
2018/01/10	6	16.82	0	0.00	16.65	6	7,863	0.08%
2018/01/09	2	16.20	0	0.00	16.20	2	7,716	0.03%
2018/01/08	7	16.44	0	0.00	16.05	7	7,768	0.09%
2018/01/05	7	17.09	0	0.00	17.00	7	7,670	0.09%
2018/01/04	3.6	16.99	19	16.89	17.50	-15.4	7,482	-0.21%
2018/01/03	1	16.05	4	16.23	16.10	-3	7,080	-0.04%
2018/01/02	0	0.00	1	16.10	15.95	-1	7,027	-0.01%