鼎元 (2426)-日盛-板橋券商分點個股進出

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
17.60
漲跌
▲0.25
漲幅
+1.44%
成交量
417張
產業
上市光電類股
358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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/06	0	0.00	1	18.45	18.45	-1	561	-0.18%
2023/03/31	4	18.66	1	18.75	18.65	3	556	0.54%
2023/03/30	4	19.09	0	0.00	18.95	4	536	0.75%
2023/03/29	0	0.00	3	19.40	19.15	-3	478	-0.63%
2023/03/16	0	0.00	1	17.65	17.80	-1	362	-0.28%
2023/03/15	1	17.95	2	17.90	17.80	-1	361	-0.28%
2023/03/08	0	18.55	0	0.00	18.65	0	355	0.00%
2023/02/23	1	17.90	0	0.00	17.70	1	319	0.31%
2023/02/17	1	17.80	0	0.00	17.80	1	307	0.33%
2023/02/10	1	17.30	0	0.00	17.25	1	328	0.30%
2023/02/01	0	0.00	1	17.50	17.50	-1	331	-0.30%
2023/01/17	0	0.00	1	16.60	16.70	-1	359	-0.28%
2023/01/16	3	16.73	0	0.00	16.65	3	361	0.83%
2023/01/10	1	17.20	0	0.00	17.30	1	382	0.26%
2023/01/09	3	17.47	6	17.36	17.35	-3	383	-0.78%
2023/01/03	2	16.65	0	0.00	16.60	2	389	0.51%
2022/12/23	0	0.00	1	17.00	16.90	-1	409	-0.24%
2022/12/22	2	17.05	0	0.00	17.00	2	420	0.48%
2022/12/09	0	0.00	2	18.00	17.80	-2	465	-0.43%
2022/12/06	1	18.30	0	0.00	17.90	1	474	0.21%
2022/12/02	0	0.00	1	18.45	18.25	-1	504	-0.20%
2022/11/17	1	17.55	0	0.00	17.65	1	519	0.19%
2022/11/15	0	0.00	1	17.45	17.35	-1	522	-0.19%
2022/11/11	1	17.15	1	17.35	16.70	0	557	0.00%
2022/11/02	1	15.70	0	0.00	15.75	1	626	0.16%
2022/10/24	0	0.00	0.1	15.60	15.40	-0.1	759	-0.01%
2022/10/19	1	16.30	0	0.00	15.95	1	746	0.13%
2022/09/29	2	15.60	0	0.00	15.45	2	767	0.26%
2022/09/28	3	14.90	0	0.00	14.70	3	768	0.39%
2022/09/14	0	0.00	1	18.00	18.10	-1	821	-0.12%
2022/09/13	1	17.95	2	18.10	18.00	-1	831	-0.12%
2022/09/12	5	18.22	11	18.53	18.05	-6	844	-0.71%
2022/08/30	5	18.50	0	0.00	18.40	5	822	0.61%
2022/08/29	1	18.10	0	0.00	18.25	1	824	0.12%
2022/08/22	1	18.65	0	0.00	18.55	1	833	0.12%
2022/08/19	2	18.85	1	19.00	18.85	1	830	0.12%
2022/08/18	1	18.75	2	18.95	18.90	-1	826	-0.12%
2022/08/17	5	19.80	0	0.00	19.95	5	794	0.63%
2022/08/16	2	19.73	12	19.65	19.65	-10	769	-1.30%
2022/08/15	0	0.00	2	19.75	19.75	-2	754	-0.27%
2022/08/12	0	0.00	3	19.50	19.55	-3	743	-0.40%
2022/08/11	13	19.31	0	0.00	19.25	13	740	1.76%
2022/08/10	0	0.00	0.1	19.10	19.20	-0.1	739	-0.01%
2022/08/08	3	19.88	1	20.35	19.45	2	729	0.27%
2022/08/05	1	19.65	1	19.80	19.80	0	651	0.00%
2022/07/25	1	19.40	0	0.00	19.40	1	615	0.16%
2022/07/18	0	0.00	0.1	19.10	19.15	-0.1	660	-0.02%
2022/07/15	2	18.75	0.2	18.85	18.85	1.8	664	0.27%
2022/07/14	0	0.00	0.2	18.75	18.60	-0.2	668	-0.04%
2022/07/11	0	0.00	2	18.70	18.75	-2	706	-0.28%
2022/07/07	0	0.00	4	18.00	18.45	-4	716	-0.56%
2022/06/21	0	0.00	1	19.90	20.40	-1	768	-0.13%
2022/06/16	1	21.15	0	0.00	20.95	1	772	0.13%
2022/06/09	0	0.00	3	22.45	22.30	-3	861	-0.35%
2022/06/08	0	0.00	2	22.70	22.40	-2	868	-0.23%
2022/06/07	8	22.48	0	0.00	22.45	8	882	0.91%
2022/06/02	1	22.75	0	0.00	22.70	1	942	0.11%
2022/06/01	1	22.90	0	0.00	22.75	1	986	0.10%
2022/05/26	0	0.00	2	22.20	21.85	-2	1,073	-0.19%
2022/05/20	1	22.00	0	0.00	21.90	1	1,305	0.08%
2022/05/16	0	0.00	1	21.50	20.90	-1	1,508	-0.07%
2022/05/12	0	0.00	15	20.52	20.40	-15	1,694	-0.89%
2022/05/06	0	0.00	3	22.25	22.30	-3	2,356	-0.13%
2022/05/03	3	22.15	1	22.10	22.05	2	2,538	0.08%
2022/04/28	0	0.00	1.2	21.55	21.55	-1.2	2,841	-0.04%
2022/04/26	1	22.15	4	21.98	21.90	-3	3,389	-0.09%
2022/04/22	4	23.09	0	0.00	23.05	4	3,879	0.10%
2022/04/21	1	23.35	1	23.60	23.60	0	4,148	0.00%
2022/04/20	1	23.15	1	23.25	23.25	0	4,475	0.00%
2022/04/19	1	23.05	0	0.00	22.95	1	4,983	0.02%
2022/04/18	0	0.00	2	22.90	22.85	-2	5,264	-0.04%
2022/04/15	2	23.00	0	0.00	22.85	2	5,316	0.04%
2022/04/14	1	23.65	0	0.00	23.55	1	5,363	0.02%
2022/04/13	0	0.00	2	23.90	24.00	-2	5,386	-0.04%
2022/04/12	1	23.55	3	23.70	23.55	-2	5,416	-0.04%
2022/04/11	1	24.10	0	0.00	24.05	1	5,438	0.02%
2022/04/07	0	0.00	5	25.50	24.90	-5	5,472	-0.09%
2022/04/06	2	25.65	0	0.00	25.60	2	5,496	0.04%
2022/04/01	1	25.85	0	0.00	25.90	1	5,572	0.02%
2022/03/31	0	0.00	2	26.30	26.20	-2	5,708	-0.04%
2022/03/30	0	0.00	5	26.60	26.70	-5	6,075	-0.08%
2022/03/29	5	26.60	1	26.80	26.50	4	6,485	0.06%
2022/03/25	5	26.68	0	0.00	26.30	5	6,526	0.08%
2022/03/23	0	0.00	5	26.80	26.70	-5	6,589	-0.08%
2022/03/22	0	0.00	1	26.60	26.60	-1	6,642	-0.02%
2022/03/21	0	0.00	1	26.60	26.60	-1	6,675	-0.01%
2022/03/18	0	0.00	2	26.35	26.85	-2	6,775	-0.03%
2022/03/17	5	26.10	13	26.18	26.15	-8	6,943	-0.12%
2022/03/16	0	0.00	6	25.54	25.55	-6	7,009	-0.09%
2022/03/15	2	25.00	2	25.10	25.05	0	7,128	0.00%
2022/03/14	7	25.34	0	0.00	25.35	7	7,443	0.09%
2022/03/10	3	25.38	0	0.00	25.35	3	9,183	0.03%
2022/03/09	5	24.80	1	24.85	24.85	4	9,413	0.04%
2022/03/08	2	24.45	2	24.20	24.10	0	9,496	0.00%
2022/03/07	10	25.95	15	25.60	25.10	-5	9,547	-0.05%
2022/03/04	0	0.00	2	26.30	26.30	-2	9,613	-0.02%
2022/03/03	8	26.70	11	26.96	26.60	-3	9,697	-0.03%
2022/03/02	1	26.50	1	26.60	26.60	0	9,829	0.00%
2022/03/01	1	26.30	0	0.00	26.60	1	9,921	0.01%
2022/02/25	19	26.36	2	26.15	26.15	17	10,054	0.17%
2022/02/24	12	26.80	6	27.45	26.40	6	10,479	0.06%
2022/02/23	8	27.15	3	27.35	27.45	5	10,726	0.05%
2022/02/22	0	0.00	33	26.56	26.65	-33	11,358	-0.29%
2022/02/21	0	0.00	10	27.20	27.20	-10	11,578	-0.09%
2022/02/18	13	27.21	0	27.40	27.35	13	11,849	0.11%
2022/02/17	16	28.05	12	27.63	27.75	4	11,849	0.03%
2022/02/16	7	28.40	1	28.35	28.05	6	11,889	0.05%
2022/02/15	4	28.69	2	28.53	28.05	2	11,860	0.02%
2022/02/14	2	28.78	0	0.00	28.75	2	11,801	0.02%
2022/02/11	18	29.56	5	29.53	29.15	13	11,726	0.11%
2022/02/10	7	29.14	19	29.27	29.05	-12	11,467	-0.10%
2022/02/09	13	29.02	6	28.83	29.30	7	11,339	0.06%
2022/02/08	0	0.00	5	27.30	27.60	-5	11,185	-0.04%
2022/01/26	0	0.00	13	25.96	25.90	-13	11,229	-0.12%
2022/01/25	6	26.72	1	27.25	26.15	5	11,375	0.04%
2022/01/24	8	27.20	5	27.27	27.15	3	11,755	0.03%
2022/01/21	19	28.57	3	28.48	28.15	16	11,747	0.14%
2022/01/20	10	29.72	13	29.90	29.80	-3	11,604	-0.03%
2022/01/19	1	29.60	21	29.72	29.50	-20	11,469	-0.17%
2022/01/18	9	29.55	15	29.68	29.00	-6	11,614	-0.05%
2022/01/17	4	29.34	13	29.55	29.80	-9	11,613	-0.08%
2022/01/14	17	28.99	27	28.95	29.30	-10	11,349	-0.09%
2022/01/13	18	29.21	21.2	29.04	28.80	-3.2	11,118	-0.03%
2022/01/12	18	29.07	22.2	29.02	29.40	-4.2	10,793	-0.04%
2022/01/11	18	28.27	32.3	28.14	28.00	-14.3	10,303	-0.14%
2022/01/10	1	27.55	21	27.62	27.55	-20	10,022	-0.20%
2022/01/07	7	26.94	1	26.85	26.70	6	9,973	0.06%
2022/01/06	0	0.00	25	27.60	27.55	-25	9,912	-0.25%
2022/01/05	2	28.20	0	0.00	27.80	2	9,891	0.02%
2022/01/04	14	28.28	0	0.00	28.05	14	9,874	0.14%
2022/01/03	11	28.55	4	28.48	28.30	7	9,848	0.07%
2021/12/30	0	0.00	10	28.70	28.35	-10	9,832	-0.10%
2021/12/28	2	28.70	0	0.00	28.60	2	9,793	0.02%
2021/12/27	7	29.04	19	29.04	29.05	-12	9,747	-0.12%
2021/12/24	51	29.57	24	29.52	29.70	27	9,637	0.28%
2021/12/23	15	29.33	10	29.49	29.00	5	9,274	0.05%
2021/12/22	10	28.05	0	0.00	28.00	10	8,888	0.11%
2021/12/21	0	0.00	1	28.20	28.15	-1	8,859	-0.01%
2021/12/20	0	0.00	0	27.90	27.65	0	8,833	0.00%
2021/12/17	3	28.32	1	27.80	27.85	2	8,817	0.02%
2021/12/16	1	28.40	1	28.35	28.35	0	8,766	0.00%
2021/12/15	2	28.00	0	0.00	27.90	2	8,714	0.02%
2021/12/14	4	28.20	0	0.00	27.85	4	8,675	0.05%
2021/12/13	14	28.79	2	28.78	28.95	12	8,582	0.14%
2021/12/10	6	27.86	0.2	27.85	27.85	5.8	8,394	0.07%
2021/12/09	16	28.29	7	28.34	28.10	9	8,321	0.11%
2021/12/08	25	28.96	27	29.16	28.50	-2	8,188	-0.02%
2021/12/07	64	30.40	30	31.13	28.80	34	7,864	0.43%
2021/12/06	18	30.58	32.3	30.89	31.90	-14.3	6,609	-0.22%
2021/12/03	15	28.93	40	29.11	29.00	-25	6,148	-0.41%
2021/12/02	11	27.65	0	0.00	27.65	11	5,926	0.19%
2021/12/01	10	27.62	0	0.00	28.65	10	5,864	0.17%
2021/11/30	0	0.00	11	27.92	27.80	-11	5,791	-0.19%
2021/11/29	6	26.92	10	26.93	27.00	-4	5,730	-0.07%
2021/11/26	7	27.18	17	26.89	26.55	-10	5,759	-0.17%
2021/11/25	5	28.43	15	28.71	28.50	-10	5,614	-0.18%
2021/11/24	2	28.35	4	28.69	28.95	-2	5,525	-0.04%
2021/11/23	64.5	29.93	33	29.45	28.20	31.5	5,386	0.58%
2021/11/22	27.5	28.92	5	28.70	28.10	22.5	4,921	0.46%
2021/11/19	36.1	28.87	42.3	28.73	28.90	-6.3	4,740	-0.13%
2021/11/18	5	27.87	4	27.85	27.50	1	4,093	0.02%
2021/11/17	11	27.94	3	27.72	27.55	8	3,850	0.21%
2021/11/16	1	26.20	0	0.00	26.95	1	3,583	0.03%
2021/11/15	2	26.90	15	27.01	27.10	-13	3,562	-0.36%
2021/11/12	0	0.00	4	26.34	26.20	-4	3,550	-0.11%
2021/11/11	13	25.92	1	25.90	25.80	12	3,616	0.33%
2021/11/10	0	0.00	2	26.23	26.15	-2	3,775	-0.05%
2021/11/09	1	25.95	0	0.00	25.85	1	4,017	0.02%
2021/11/08	0	0.00	1	25.60	25.80	-1	4,031	-0.02%
2021/11/05	16	25.69	0	0.00	25.40	16	4,099	0.39%
2021/11/04	5.3	26.25	1	26.25	26.00	4.3	4,147	0.10%
2021/11/03	3	26.02	35	25.81	25.90	-32	4,142	-0.77%
2021/11/02	8	26.99	8	27.49	26.45	0	4,150	0.00%
2021/11/01	37	28.19	10	28.03	28.65	27	3,976	0.68%
2021/10/29	1	26.30	18	26.24	26.20	-17	3,590	-0.47%
2021/10/28	1	26.20	11	26.18	26.20	-10	3,631	-0.28%
2021/10/27	5	26.65	8	26.34	26.40	-3	3,619	-0.08%
2021/10/26	40	25.61	36	26.03	25.60	4	3,550	0.11%
2021/10/25	17	24.99	11	24.79	25.40	6	3,268	0.18%
2021/10/22	1	23.60	0	0.00	23.65	1	3,236	0.03%
2021/10/21	1	23.15	0	0.00	23.60	1	3,695	0.03%
2021/10/18	0	0.00	1	21.80	21.95	-1	5,228	-0.02%
2021/10/15	0	0.00	2	21.93	21.95	-2	5,311	-0.04%
2021/10/14	0	0.00	1	21.30	21.15	-1	5,366	-0.02%
2021/10/13	1	20.85	0	0.00	20.95	1	5,430	0.02%
2021/10/12	1	22.00	1	21.60	21.60	0	5,571	0.00%
2021/10/07	1	21.85	1	22.00	22.05	0	5,838	0.00%
2021/10/04	1	20.50	0	0.00	20.50	1	6,249	0.02%
2021/09/30	1	22.70	0	0.00	22.70	1	6,253	0.02%
2021/09/29	3	22.63	0	0.00	22.65	3	6,305	0.05%
2021/09/27	0	0.00	0.9	23.55	23.65	-0.9	6,420	-0.01%
2021/09/22	3	22.77	0	0.00	22.75	3	6,497	0.05%
2021/09/17	0	0.00	1	23.11	23.35	-1	6,516	-0.02%
2021/09/16	2	23.18	1	23.70	23.15	1	6,532	0.02%
2021/09/15	1	23.40	0	0.00	23.55	1	6,536	0.02%
2021/09/14	2	23.60	0	0.00	23.60	2	6,554	0.03%
2021/09/10	1	24.20	0	0.00	24.05	1	6,600	0.02%
2021/09/09	0	0.00	2	23.95	23.95	-2	6,640	-0.03%
2021/09/08	2	23.65	0	0.00	23.40	2	6,659	0.03%
2021/09/06	13	24.26	1	24.25	24.15	12	6,661	0.18%
2021/09/02	1	24.90	0	0.00	24.80	1	6,647	0.02%
2021/09/01	3	25.58	3	25.33	25.55	0	6,695	0.00%
2021/08/31	2	24.33	1	24.25	24.40	1	6,575	0.02%
2021/08/30	2	24.30	0	0.00	24.20	2	6,625	0.03%
2021/08/25	4	24.43	7	24.31	24.10	-3	6,763	-0.04%
2021/08/23	0	0.00	2	23.35	23.65	-2	6,988	-0.03%
2021/08/20	2	22.63	1	22.90	22.55	1	7,072	0.01%
2021/08/19	12	23.23	0	0.00	22.90	12	7,061	0.17%
2021/08/18	3	23.42	3	24.10	24.30	0	7,053	0.00%
2021/08/17	8	24.38	1	23.65	23.65	7	7,027	0.10%
2021/08/16	37	24.52	34	24.65	25.00	3	6,964	0.04%
2021/08/13	16	25.24	18	25.72	24.20	-2	6,819	-0.03%
2021/08/12	9	24.37	0	0.00	24.35	9	6,608	0.14%
2021/08/11	5	24.25	3	24.20	24.10	2	6,638	0.03%
2021/08/10	1	24.95	23	25.35	25.25	-22	6,620	-0.33%
2021/08/06	3	27.17	1	26.80	26.75	2	6,667	0.03%
2021/08/05	3	27.68	3	27.63	27.65	0	6,726	0.00%
2021/08/04	12	27.81	4	27.79	27.60	8	6,850	0.12%
2021/08/03	2	27.33	13	27.67	27.60	-11	6,884	-0.16%
2021/08/02	9	26.78	14	26.88	26.85	-5	6,823	-0.07%
2021/07/30	17.1	26.82	1	26.50	26.00	16.1	6,951	0.23%
2021/07/29	2	26.65	1	26.95	26.75	1	6,891	0.01%
2021/07/28	18	26.91	14	26.91	26.75	4	6,839	0.06%
2021/07/27	17	29.00	30	28.98	28.00	-13	6,789	-0.19%
2021/07/26	61	29.13	45.8	30.20	30.70	15.2	6,416	0.24%
2021/07/23	12	27.89	35	28.39	28.45	-23	5,689	-0.40%
2021/07/22	3	25.78	13	25.83	25.90	-10	5,299	-0.19%
2021/07/21	2	25.10	0	0.00	24.55	2	5,350	0.04%
2021/07/20	1	25.75	1	26.15	25.40	0	5,471	0.00%
2021/07/19	2	26.73	0	0.00	26.55	2	5,504	0.04%
2021/07/16	21	27.62	22	27.42	27.25	-1	5,701	-0.02%
2021/07/15	1	26.85	4	27.08	27.10	-3	5,995	-0.05%
2021/07/14	3	26.78	4	27.29	27.40	-1	5,970	-0.02%
2021/07/13	12	27.17	1	27.50	26.30	11	5,905	0.19%
2021/07/12	17	27.06	13	27.12	28.00	4	5,795	0.07%
2021/07/09	1	26.60	2	26.33	26.50	-1	5,735	-0.02%
2021/07/08	0	0.00	1	26.50	26.40	-1	5,862	-0.02%
2021/07/06	2	26.83	0	0.00	26.35	2	6,198	0.03%
2021/07/05	13	26.66	32	26.13	27.00	-19	6,531	-0.29%
2021/07/02	20	25.58	10	25.70	25.75	10	6,555	0.15%
2021/07/01	20	25.50	0	0.00	25.00	20	6,703	0.30%
2021/06/30	1	25.30	0.8	25.20	25.25	0.2	7,014	0.00%
2021/06/29	2	25.58	0	0.00	25.05	2	7,346	0.03%
2021/06/28	4	25.80	5	25.78	25.90	-1	7,399	-0.01%
2021/06/24	0	0.00	7	25.45	25.45	-7	7,570	-0.09%
2021/06/22	3	24.92	3	24.95	24.80	0	7,831	0.00%
2021/06/21	2	25.03	0	0.00	24.95	2	8,074	0.02%
2021/06/18	10	26.30	11	25.65	25.20	-1	8,645	-0.01%
2021/06/17	3	26.00	2	25.65	26.10	1	9,127	0.01%
2021/06/16	2	26.30	0	0.00	25.50	2	9,383	0.02%
2021/06/11	0	0.00	11	26.21	26.05	-11	10,051	-0.11%
2021/06/10	1	26.05	10	25.95	26.05	-9	10,729	-0.08%
2021/06/09	11	26.78	0	0.00	26.05	11	11,419	0.10%
2021/06/07	8	26.46	1	26.25	26.10	7	11,699	0.06%
2021/06/04	3	26.77	0	0.00	26.50	3	11,835	0.03%
2021/06/03	0	0.00	2	27.05	27.30	-2	12,070	-0.02%
2021/06/02	2	26.75	0	0.00	26.35	2	12,373	0.02%
2021/06/01	0	0.00	4	27.21	27.10	-4	12,561	-0.03%
2021/05/31	30	27.71	2	27.48	27.35	28	12,728	0.22%
2021/05/28	1	26.35	2	27.10	27.50	-1	12,895	-0.01%
2021/05/27	0	0.00	50	25.52	25.50	-50	13,016	-0.38%
2021/05/24	0	0.00	1	24.45	24.65	-1	14,013	-0.01%
2021/05/21	1	23.85	4	24.05	24.10	-3	14,384	-0.02%
2021/05/20	3	23.25	2	23.63	23.20	1	14,838	0.01%
2021/05/19	12	23.64	13	24.07	24.10	-1	15,256	-0.01%
2021/05/18	0	0.00	1	23.00	23.00	-1	15,295	-0.01%
2021/05/17	1	21.20	2	21.63	20.95	-1	15,389	-0.01%
2021/05/14	1	23.15	11	22.47	22.05	-10	15,400	-0.06%
2021/05/13	6	22.70	6	22.40	22.50	0	15,377	0.00%
2021/05/12	2	23.00	12	22.39	22.45	-10	15,348	-0.07%
2021/05/11	3	25.73	2	25.95	24.80	1	15,366	0.01%
2021/05/10	2	27.55	0	0.00	27.50	2	15,325	0.01%
2021/05/07	1	26.90	14	27.79	28.00	-13	15,364	-0.08%
2021/05/06	1	26.00	0	0.00	26.10	1	15,273	0.01%
2021/05/05	5	27.30	0	0.00	26.00	5	15,289	0.03%
2021/05/04	3	26.88	60	26.41	26.50	-57	15,303	-0.37%
2021/05/03	5	28.75	5	29.50	28.65	0	15,246	0.00%
2021/04/29	3	29.82	7	30.13	29.15	-4	15,280	-0.03%
2021/04/28	12	29.81	56	30.15	30.05	-44	15,288	-0.29%
2021/04/27	3	30.20	27	29.54	29.40	-24	16,413	-0.15%
2021/04/26	26	29.41	16	29.59	29.50	10	16,989	0.06%
2021/04/23	10	28.60	6	28.62	29.25	4	16,878	0.02%
2021/04/22	33	28.86	19	28.91	28.20	14	16,846	0.08%
2021/04/21	33	30.47	11	30.62	30.00	22	16,624	0.13%
2021/04/20	3	29.22	9	29.13	29.45	-6	16,226	-0.04%
2021/04/19	27	28.89	20	28.43	28.85	7	16,178	0.04%
2021/04/16	7	28.96	0	0.00	28.85	7	16,094	0.04%
2021/04/15	1	28.75	4	28.90	29.15	-3	16,057	-0.02%
2021/04/14	6	28.44	5	28.34	28.70	1	15,948	0.01%
2021/04/13	25	29.48	11	28.26	28.15	14	15,915	0.09%
2021/04/12	12	29.64	7	29.99	29.45	5	15,873	0.03%
2021/04/09	23	31.38	6	31.44	30.60	17	16,140	0.11%
2021/04/08	3	30.52	5	30.33	30.15	-2	16,113	-0.01%
2021/04/07	9	30.88	2	30.63	30.40	7	15,992	0.04%
2021/04/06	2	30.65	6	31.12	30.95	-4	15,820	-0.03%
2021/04/01	9	30.17	38	30.08	30.10	-29	15,484	-0.19%
2021/03/31	2	29.05	42	29.01	28.70	-40	15,144	-0.26%
2021/03/30	8	28.94	1	28.80	28.90	7	15,048	0.05%
2021/03/29	3	28.90	1	28.80	28.70	2	14,954	0.01%
2021/03/26	37	29.29	39	28.94	28.80	-2	14,863	-0.01%
2021/03/25	19	29.21	55	29.26	29.30	-36	14,778	-0.24%
2021/03/24	5	28.88	8	29.31	29.95	-3	14,589	-0.02%
2021/03/23	17	29.16	15	29.23	28.45	2	14,320	0.01%
2021/03/22	114	30.51	13	30.60	30.85	101	13,730	0.74%	大買/鉅額交易
2021/03/19	59	29.52	8	29.63	29.60	51	13,232	0.39%
2021/03/18	5	28.90	14	29.03	29.40	-9	12,959	-0.07%
2021/03/17	14	28.83	40	28.92	28.70	-26	12,735	-0.20%
2021/03/16	79	27.50	41	27.41	27.90	38	12,323	0.31%
2021/03/15	16	26.44	33.4	26.92	27.15	-17.4	11,682	-0.15%
2021/03/12	7	24.66	6	24.71	24.70	1	11,004	0.01%
2021/03/11	4	24.40	15	24.08	24.00	-11	10,816	-0.10%
2021/03/10	1	23.60	18	23.92	24.00	-17	10,699	-0.16%
2021/03/09	8	23.49	6	23.68	23.70	2	10,551	0.02%
2021/03/08	1	23.55	8	23.49	23.35	-7	10,361	-0.07%
2021/03/05	9	22.79	20	23.16	22.55	-11	10,006	-0.11%
2021/03/04	4	22.85	7	22.95	23.00	-3	9,784	-0.03%
2021/03/03	12	22.78	13	22.88	22.60	-1	9,624	-0.01%
2021/03/02	12	22.48	8	22.33	22.10	4	9,136	0.04%
2021/02/26	54	22.41	35	22.65	22.65	19	8,961	0.21%
2021/02/25	32	21.29	50	21.56	21.45	-18	8,278	-0.22%
2021/02/24	4	20.78	8	21.11	21.20	-4	8,086	-0.05%
2021/02/23	14	21.32	62	21.25	21.05	-48	7,939	-0.60%
2021/02/22	16	21.33	31	21.82	22.30	-15	7,570	-0.20%
2021/02/19	53	20.48	28	20.47	20.45	25	7,105	0.35%
2021/02/18	0	0.00	22	19.55	19.50	-22	6,690	-0.33%
2021/02/17	5	19.02	16	19.43	19.60	-11	6,636	-0.17%
2021/02/05	31	18.54	21	18.62	18.70	10	6,497	0.15%
2021/02/04	0	0.00	12	18.22	18.15	-12	6,452	-0.19%
2021/02/03	11	18.55	10.7	18.50	18.10	0.3	6,507	0.00%
2021/02/02	8	18.63	4	18.49	18.15	4	6,487	0.06%
2021/02/01	1	17.90	1	18.05	18.00	0	6,379	0.00%
2021/01/29	1	18.10	4	18.25	18.15	-3	6,354	-0.05%
2021/01/28	6	18.38	6	18.21	18.20	0	6,348	0.00%
2021/01/27	2	18.25	2	18.30	18.20	0	6,337	0.00%
2021/01/26	3	17.95	25	18.12	18.05	-22	6,302	-0.35%
2021/01/25	6	18.00	3	18.10	18.25	3	6,262	0.05%
2021/01/22	12	18.44	9	18.29	18.20	3	6,264	0.05%
2021/01/21	23	18.30	0	0.00	17.95	23	6,225	0.37%
2021/01/20	248	19.70	167	19.38	18.90	81	6,306	1.28%	大買/大賣/
2021/01/19	35	18.11	95	18.60	19.35	-60	5,228	-1.15%
2021/01/18	13	17.28	61	17.53	17.60	-48	4,729	-1.01%
2021/01/15	2	17.25	5	17.34	17.20	-3	4,712	-0.06%
2021/01/14	5	17.35	6	17.37	17.30	-1	4,693	-0.02%
2021/01/13	2	17.25	41	17.12	16.95	-39	4,797	-0.81%
2021/01/12	0	0.00	21	17.20	16.65	-21	4,831	-0.43%
2021/01/11	0	0.00	20	17.00	17.00	-20	4,866	-0.41%
2021/01/08	0	0.00	60	16.73	16.80	-60	4,930	-1.22%
2021/01/07	11	16.99	30	16.60	16.95	-19	5,192	-0.37%
2021/01/06	11	17.11	0	0.00	16.50	11	5,356	0.21%
2021/01/05	7	17.48	1	17.50	17.60	6	5,270	0.11%
2021/01/04	114	18.27	10	18.37	18.15	104	5,146	2.02%	大買/鉅額交易
2020/12/31	10	17.30	17	17.00	17.30	-7	4,671	-0.15%
2020/12/29	10	16.28	0	0.00	16.25	10	4,316	0.23%
2020/12/28	10	16.14	11	16.10	16.15	-1	4,324	-0.02%
2020/12/25	0	0.00	33	16.05	16.05	-33	4,324	-0.76%
2020/12/24	6	16.10	0	0.00	16.05	6	4,338	0.14%
2020/12/23	2	15.80	1	16.05	15.95	1	4,339	0.02%
2020/12/22	6	16.08	6	15.70	15.70	0	4,362	0.00%
2020/12/21	1	15.50	1	15.75	15.80	0	4,398	0.00%
2020/12/18	1	15.95	5	15.95	15.90	-4	4,415	-0.09%
2020/12/17	0	0.00	1	16.10	16.10	-1	4,451	-0.02%
2020/12/15	1	16.10	20	16.10	15.90	-19	4,519	-0.42%
2020/12/11	2	16.35	0	0.00	16.35	2	4,598	0.04%
2020/12/10	10	16.78	1	16.70	16.70	9	4,615	0.20%
2020/12/09	23	17.15	135.2	17.14	17.15	-112.2	4,836	-2.32%	大賣/鉅額交易
2020/12/08	6	16.75	2.2	16.91	16.90	3.8	5,022	0.07%
2020/12/07	14	16.96	0	0.00	16.80	14	5,201	0.27%
2020/12/04	2	17.00	8	16.95	16.95	-6	5,250	-0.11%
2020/12/03	1	16.95	0	0.00	16.60	1	5,234	0.02%
2020/12/02	0	0.00	10	17.10	17.05	-10	5,238	-0.19%
2020/11/30	55	16.81	0	0.00	16.75	55	5,264	1.04%
2020/11/27	0	0.00	2	16.60	16.65	-2	5,438	-0.04%
2020/11/25	0	0.00	5	16.50	16.35	-5	5,660	-0.09%
2020/11/24	2	16.45	7	16.41	16.35	-5	5,775	-0.09%
2020/11/23	20	16.50	0	0.00	16.45	20	5,823	0.34%
2020/11/20	1	16.35	0	0.00	16.40	1	5,944	0.02%
2020/11/19	1	16.35	0	0.00	16.55	1	6,455	0.02%
2020/11/17	6	16.01	20	16.00	16.00	-14	6,742	-0.21%
2020/11/16	3	16.18	0	0.00	16.15	3	6,766	0.04%
2020/11/13	12	16.31	40	16.33	16.35	-28	6,788	-0.41%
2020/11/12	2	16.38	0	0.00	16.30	2	6,803	0.03%
2020/11/11	5	16.47	3	16.40	16.45	2	6,843	0.03%
2020/11/10	61	17.14	15	16.91	16.75	46	7,185	0.64%
2020/11/09	9	17.36	1	17.30	17.15	8	7,470	0.11%
2020/11/06	20	17.72	0	0.00	17.50	20	7,405	0.27%
2020/11/05	3	17.80	6	17.92	17.80	-3	7,404	-0.04%
2020/11/04	1	17.50	8	17.43	17.70	-7	7,344	-0.10%
2020/11/03	12	17.53	2	17.35	17.35	10	7,287	0.14%
2020/11/02	9	17.26	30	17.57	17.25	-21	7,258	-0.29%
2020/10/30	0	0.00	13	17.50	17.50	-13	7,221	-0.18%
2020/10/29	5	17.45	5	17.80	18.05	0	7,131	0.00%
2020/10/28	22	18.11	15	18.29	17.80	7	7,030	0.10%
2020/10/27	60	17.89	92	18.16	18.25	-32	6,714	-0.48%
2020/10/26	61	17.79	67	17.96	17.60	-6	6,498	-0.09%
2020/10/23	58	17.46	354	17.47	17.45	-296	6,297	-4.70%	大賣/鉅額交易
2020/10/22	8	17.18	10	17.14	17.05	-2	6,231	-0.03%
2020/10/21	15	17.65	20	17.75	17.55	-5	6,193	-0.08%
2020/10/20	113	17.44	1	17.40	17.40	112	6,050	1.85%	大買/鉅額交易
2020/10/19	11	17.05	19	17.11	17.25	-8	5,976	-0.13%
2020/10/16	16	17.05	25	17.39	16.55	-9	5,899	-0.15%
2020/10/15	236	17.14	68	17.41	17.15	168	5,816	2.89%	大買/鉅額交易
2020/10/14	29	16.99	16	16.84	16.80	13	5,519	0.24%
2020/10/13	1	15.80	1	16.15	16.15	0	5,299	0.00%
2020/10/12	0	0.00	4	15.80	15.75	-4	5,251	-0.08%
2020/10/07	35	15.75	5	15.75	15.75	30	5,244	0.57%
2020/09/28	0	0.00	1	15.10	15.10	-1	5,264	-0.02%
2020/09/25	0	0.00	6	14.95	14.65	-6	5,283	-0.11%
2020/09/24	6	15.25	1	15.10	15.00	5	5,257	0.10%
2020/09/23	3	15.60	0	0.00	15.60	3	5,210	0.06%
2020/09/22	0	0.00	35	15.90	15.75	-35	5,176	-0.68%
2020/09/21	7	16.47	5	16.30	16.25	2	5,128	0.04%
2020/09/18	2	16.25	0	0.00	16.20	2	5,075	0.04%
2020/09/17	17	16.35	13	16.27	16.25	4	5,045	0.08%
2020/09/16	11.2	16.12	5	16.10	16.30	6.2	5,018	0.12%
2020/09/15	32	16.27	13	16.25	16.20	19	4,948	0.38%
2020/09/14	43	16.69	21	16.43	16.40	22	4,909	0.45%
2020/09/11	52	16.54	1	16.35	16.45	51	4,748	1.07%
2020/09/10	70	16.74	15	16.61	16.85	55	4,541	1.21%
2020/09/09	1	16.15	26	16.21	16.60	-25	4,330	-0.58%
2020/09/08	2	16.15	3	16.05	16.00	-1	4,249	-0.02%
2020/09/07	6	16.28	0	0.00	16.10	6	4,220	0.14%
2020/09/04	0	0.00	1	16.20	16.20	-1	4,171	-0.02%
2020/09/03	2	16.20	1	16.25	16.20	1	4,110	0.02%
2020/09/02	11	16.58	10	16.52	16.50	1	4,039	0.02%
2020/09/01	1	15.90	6	16.15	16.40	-5	3,831	-0.13%
2020/08/31	16	16.24	8	16.27	16.15	8	3,709	0.22%
2020/08/28	2	15.90	37	15.90	15.90	-35	3,591	-0.97%
2020/08/27	4	15.53	18	16.00	15.50	-14	3,428	-0.41%
2020/08/26	18	15.99	17	15.99	16.05	1	3,360	0.03%
2020/08/25	44	16.61	82	16.95	16.20	-38	3,234	-1.17%
2020/08/24	31	16.44	10	16.15	16.55	21	2,689	0.78%
2020/08/21	4	15.14	2	15.00	15.05	2	2,435	0.08%
2020/08/20	4	14.55	6	14.42	14.50	-2	2,338	-0.09%
2020/08/19	2	15.60	1	15.75	15.45	1	2,265	0.04%
2020/08/18	10	15.60	0	0.00	15.45	10	2,199	0.45%
2020/08/17	43	15.71	6	15.63	15.75	37	2,171	1.70%
2020/08/14	44	15.50	31	15.29	15.70	13	2,146	0.61%
2020/08/13	5	15.03	12	14.82	15.15	-7	1,865	-0.38%
2020/08/11	6	14.34	1	14.45	14.10	5	1,553	0.32%
2020/08/10	4	13.71	2	13.70	14.10	2	1,558	0.13%
2020/08/03	0	0.00	5	13.50	13.40	-5	2,009	-0.25%
2020/07/31	1	13.45	0	0.00	13.55	1	2,025	0.05%
2020/07/30	2	13.45	0	0.00	13.40	2	2,104	0.10%
2020/07/29	0	0.00	3	13.08	13.25	-3	2,126	-0.14%
2020/07/21	0	0.00	3	13.60	13.70	-3	2,257	-0.13%
2020/07/14	0	0.00	3	13.65	13.60	-3	2,258	-0.13%
2020/07/09	2	14.23	0	0.00	14.00	2	2,241	0.09%
2020/07/07	0	0.00	5	14.10	14.00	-5	2,180	-0.23%
2020/07/06	5	14.15	0	0.00	14.20	5	2,175	0.23%
2020/07/03	1	13.95	2.4	13.98	14.00	-1.4	2,159	-0.06%
2020/07/02	1	14.00	1	13.90	13.90	0	2,152	0.00%
2020/07/01	0	0.00	1	13.80	13.80	-1	2,154	-0.05%
2020/06/30	0	0.00	10	13.60	13.60	-10	2,147	-0.47%
2020/06/29	0	0.00	1	13.40	13.45	-1	2,153	-0.05%
2020/06/23	0	0.00	2	13.80	13.65	-2	2,152	-0.09%
2020/06/22	0	0.00	5	13.85	13.85	-5	2,145	-0.23%
2020/06/19	3	13.93	0	0.00	13.95	3	2,146	0.14%
2020/06/18	4	14.16	6	14.18	14.25	-2	2,126	-0.09%
2020/06/17	0	0.00	4	13.64	14.00	-4	2,023	-0.20%
2020/06/10	0	0.00	20	13.60	13.55	-20	2,048	-0.98%
2020/06/09	0	0.00	3	13.75	13.55	-3	2,075	-0.14%
2020/06/05	3	14.02	2	14.15	13.85	1	2,108	0.05%
2020/06/03	0	0.00	0.3	13.70	13.85	-0.3	2,077	-0.01%
2020/06/02	10	13.80	0	0.00	13.80	10	2,070	0.48%
2020/06/01	0	0.00	10	13.70	13.80	-10	2,061	-0.49%
2020/05/29	0	0.00	1	13.30	13.40	-1	2,042	-0.05%
2020/05/28	1	13.30	0	0.00	13.30	1	2,043	0.05%
2020/05/27	1	13.45	0	0.00	13.40	1	2,040	0.05%
2020/05/22	31	13.85	0	0.00	13.60	31	2,031	1.53%
2020/05/21	10	14.18	10	14.15	14.05	0	2,009	0.00%
2020/05/20	1	14.00	7	13.96	14.20	-6	1,914	-0.31%
2020/05/19	10	13.40	0	0.00	13.65	10	1,753	0.57%
2020/05/15	0	0.00	0	13.20	13.15	0	1,750	0.00%
2020/05/12	5	13.95	2	14.08	14.25	3	1,638	0.18%
2020/05/11	2	14.25	6	14.34	14.55	-4	1,502	-0.27%
2020/05/08	3	13.65	0	0.00	13.25	3	1,255	0.24%
2020/05/06	6	13.33	0	0.00	13.25	6	1,220	0.49%
2020/05/04	0	0.00	4	12.60	12.75	-4	1,121	-0.36%
2020/04/30	0	0.00	2	12.70	12.80	-2	1,119	-0.18%
2020/04/29	20	12.96	0	0.00	12.75	20	1,117	1.79%
2020/04/15	5	11.30	0	0.00	11.40	5	1,009	0.50%
2020/04/13	0	0.00	1	10.55	10.65	-1	1,010	-0.10%
2020/04/07	1	10.20	0	0.00	10.30	1	1,107	0.09%
2020/03/31	0	9.53	25	9.61	9.58	-25	1,163	-2.15%
2020/03/26	0.2	9.11	0	0.00	9.17	0.2	1,159	0.02%
2020/03/25	0	0.00	1	9.30	9.27	-1	1,159	-0.09%
2020/03/24	5	8.73	0	0.00	8.68	5	1,153	0.43%
2020/03/23	5	8.32	0	0.00	8.30	5	1,163	0.43%
2020/03/20	5	8.80	1	8.83	8.79	4	1,243	0.32%
2020/03/19	0	0.00	4	8.34	8.10	-4	1,238	-0.32%
2020/03/18	1	9.50	0	0.00	9.00	1	1,213	0.08%
2020/03/17	5	9.34	4	9.39	9.36	1	1,206	0.08%
2020/03/16	5	10.35	0	0.00	9.80	5	1,189	0.42%
2020/03/13	0	0.00	15	9.88	10.25	-15	1,228	-1.22%
2020/03/12	2	11.20	0	0.00	10.80	2	1,206	0.17%
2020/03/10	0	0.00	1	12.35	12.35	-1	1,170	-0.09%
2020/03/06	1	13.20	0	0.00	13.10	1	1,144	0.09%
2020/03/03	0	0.00	2	13.00	13.05	-2	1,144	-0.17%
2020/02/26	1	13.35	1	13.35	13.35	0	1,127	0.00%
2020/02/24	1	13.40	0	0.00	13.35	1	1,141	0.09%
2020/02/20	1	13.60	0	0.00	13.65	1	1,153	0.09%
2020/02/18	1	13.75	3	13.68	13.65	-2	1,155	-0.17%
2020/02/17	1	13.25	1	13.30	13.30	0	1,121	0.00%
2020/02/14	1	13.20	11	13.30	13.30	-10	1,117	-0.89%
2020/02/12	2	13.25	2	13.25	13.25	0	1,123	0.00%
2020/02/10	1	13.10	0	0.00	13.05	1	1,122	0.09%
2020/02/07	2	13.70	0	0.00	13.20	2	1,129	0.18%
2020/02/06	0	13.40	0	0.00	13.45	0	1,087	0.00%
2020/02/05	2	13.30	8	13.15	13.15	-6	1,076	-0.56%
2020/01/31	0	0.00	3	13.35	13.20	-3	1,060	-0.28%
2020/01/30	0	0.00	1	13.20	13.15	-1	1,067	-0.09%
2020/01/14	2	14.83	2	14.83	14.90	0	1,048	0.00%
2020/01/13	0	0.00	1	14.60	14.60	-1	1,011	-0.10%
2020/01/10	1	14.40	0	0.00	14.30	1	1,007	0.10%
2020/01/08	0	0.00	6	14.28	14.25	-6	998	-0.60%
2020/01/07	2	14.45	0	0.00	14.45	2	1,001	0.20%
2020/01/06	10	14.75	0	0.00	14.70	10	998	1.00%
2020/01/03	2	15.15	2	15.40	14.95	0	1,006	0.00%
2020/01/02	2	15.40	0	0.00	15.40	2	984	0.20%
2019/12/31	23	15.26	3	15.30	15.55	20	966	2.07%
2019/12/30	1	15.15	3	15.27	15.25	-2	894	-0.22%
2019/12/27	8	15.34	3	15.30	15.20	5	882	0.57%
2019/12/26	2	14.90	0	0.00	14.90	2	826	0.24%
2019/12/25	2	14.70	0	0.00	14.70	2	818	0.24%
2019/12/23	0	0.00	2	14.85	14.55	-2	824	-0.24%
2019/12/19	3	14.95	5	15.00	14.95	-2	822	-0.24%
2019/12/17	3	15.32	1	15.10	15.10	2	826	0.24%
2019/12/12	5	14.25	1	14.20	14.20	4	743	0.54%
2019/12/11	0	0.00	1	14.20	14.20	-1	739	-0.14%
2019/12/10	1	14.45	1	14.55	14.40	0	737	0.00%
2019/11/29	1	13.80	1	13.75	13.75	0	792	0.00%
2019/11/27	0	0.00	16	13.70	13.70	-16	807	-1.98%
2019/11/26	0	0.00	10	13.80	13.75	-10	805	-1.24%
2019/11/25	1	13.70	0	0.00	13.70	1	804	0.12%
2019/11/22	11	13.48	2	13.50	13.50	9	803	1.12%
2019/11/21	0	0.00	10	13.15	13.15	-10	797	-1.25%
2019/11/19	6	13.60	0	0.00	13.45	6	787	0.76%
2019/11/12	0	0.00	23.3	14.00	14.05	-23.3	772	-3.02%
2019/11/08	1	14.60	1.3	14.50	14.50	-0.3	767	-0.04%
2019/11/07	1	14.50	1	14.50	14.50	0	770	0.00%
2019/11/06	0	0.00	1	14.50	14.50	-1	769	-0.13%
2019/11/04	0	0.00	1	14.70	14.65	-1	770	-0.13%
2019/10/31	0	0.00	2	14.75	14.75	-2	794	-0.25%
2019/10/30	1	14.80	2	14.98	14.90	-1	800	-0.12%
2019/10/29	12	15.06	1	15.00	14.80	11	794	1.38%
2019/10/28	1	14.95	0	0.00	14.90	1	792	0.13%
2019/10/25	1	15.10	0	0.00	14.85	1	868	0.12%
2019/10/24	0	0.00	1	15.05	15.05	-1	883	-0.11%
2019/10/16	3	14.75	0.1	14.60	14.70	2.9	1,078	0.27%
2019/10/09	0	0.00	2.7	14.95	14.90	-2.7	1,203	-0.22%
2019/10/08	1	15.30	0	0.00	15.25	1	1,217	0.08%
2019/10/04	4	15.40	0	0.00	15.40	4	1,323	0.30%
2019/10/01	1	15.55	0	0.00	15.60	1	1,393	0.07%
2019/09/27	1	15.75	0	0.00	15.50	1	1,464	0.07%
2019/09/25	1	16.25	0	0.00	15.90	1	1,617	0.06%
2019/09/24	0	0.00	1	16.25	16.25	-1	1,630	-0.06%
2019/09/19	2	15.75	0	0.00	15.70	2	1,620	0.12%
2019/09/09	0	0.00	5	16.05	16.05	-5	1,765	-0.28%
2019/09/06	0	0.00	1	16.25	16.20	-1	1,782	-0.06%
2019/09/05	2	16.30	0	0.00	16.20	2	1,786	0.11%
2019/09/04	4	16.48	30	16.38	16.50	-26	1,780	-1.46%
2019/09/03	1	16.15	11	16.07	16.30	-10	1,825	-0.55%
2019/09/02	5	15.85	2	15.85	15.85	3	1,790	0.17%
2019/08/30	0	0.00	1	15.65	15.70	-1	1,790	-0.06%
2019/08/29	0	0.00	7	15.41	15.45	-7	1,775	-0.39%
2019/08/28	2	15.48	0	0.00	15.40	2	1,776	0.11%
2019/08/27	1	15.40	1	15.35	15.35	0	1,773	0.00%
2019/08/26	0	0.00	1	15.30	15.30	-1	1,770	-0.06%
2019/08/19	2	15.65	1	15.60	15.60	1	1,757	0.06%
2019/08/15	3	15.27	1	15.30	15.30	2	1,751	0.11%
2019/08/08	0	0.00	1	15.80	15.80	-1	1,740	-0.06%
2019/08/07	1	15.75	0	0.00	15.50	1	1,742	0.06%
2019/08/06	0	0.00	1	15.65	15.65	-1	1,749	-0.06%
2019/08/02	0	0.00	2	16.30	16.20	-2	1,766	-0.11%
2019/07/29	2	17.25	2	17.30	17.25	0	1,792	0.00%
2019/07/26	0	0.00	35	16.70	17.05	-35	1,729	-2.02%
2019/07/25	2	16.85	0	0.00	16.90	2	1,720	0.12%
2019/07/24	10	16.80	22	16.87	16.80	-12	1,724	-0.70%
2019/07/22	26	17.03	3	17.00	17.10	23	1,728	1.33%
2019/07/19	0	0.00	3	16.50	16.60	-3	1,630	-0.18%
2019/07/18	5	16.71	1	16.75	16.40	4	1,747	0.23%
2019/07/17	3	16.80	3	16.75	16.75	0	1,748	0.00%
2019/07/16	53	17.90	4	17.88	17.90	49	1,710	2.86%
2019/07/15	41	17.81	79	17.89	17.80	-38	1,724	-2.20%
2019/07/12	1	17.80	3	17.80	17.80	-2	1,725	-0.12%
2019/07/11	71	17.68	1	17.60	17.60	70	1,731	4.04%
2019/07/10	1	17.95	1.6	18.21	18.25	-0.6	1,731	-0.03%
2019/07/08	22	18.11	0	0.00	18.10	22	1,686	1.30%
2019/07/05	0	0.00	3	18.10	18.10	-3	1,700	-0.18%
2019/07/04	0	0.00	1	18.30	18.15	-1	1,700	-0.06%
2019/07/03	3	17.98	30	18.26	18.20	-27	1,658	-1.63%
2019/07/02	0	0.00	1	17.65	17.65	-1	1,558	-0.06%
2019/06/27	0	0.00	1	17.50	17.50	-1	1,625	-0.06%
2019/06/26	1	17.25	0	0.00	17.30	1	1,628	0.06%
2019/06/25	1	17.20	1	17.20	17.20	0	1,641	0.00%
2019/06/24	0	0.00	1	17.25	17.15	-1	1,644	-0.06%
2019/06/21	1	17.65	0	0.00	17.35	1	1,650	0.06%
2019/06/20	25	17.57	1	17.60	17.60	24	1,667	1.44%
2019/06/19	0	0.00	7	17.33	17.40	-7	1,674	-0.42%
2019/06/18	1	17.30	1	17.40	17.25	0	1,688	0.00%
2019/06/17	2	17.50	1	17.50	17.55	1	1,755	0.06%
2019/06/14	0	0.00	3	17.35	17.35	-3	1,736	-0.17%
2019/06/12	1	16.90	4	17.08	17.15	-3	1,963	-0.15%
2019/06/11	78	17.24	38	17.20	16.95	40	2,003	2.00%
2019/06/10	0	0.00	1	16.35	16.40	-1	2,094	-0.05%
2019/06/06	1	16.20	2	16.20	16.20	-1	2,150	-0.05%
2019/05/31	5	16.30	0	0.00	16.30	5	2,507	0.20%
2019/05/29	0	0.00	3	16.00	16.10	-3	2,529	-0.12%
2019/05/28	1	16.00	1	16.10	16.10	0	2,553	0.00%
2019/05/27	1	15.70	1	15.95	15.95	0	2,611	0.00%
2019/05/24	1	15.60	1	15.65	15.65	0	2,641	0.00%
2019/05/22	2	15.95	0	0.00	15.90	2	2,698	0.07%
2019/05/21	1	15.80	0	0.00	15.95	1	2,845	0.04%
2019/05/20	1	15.75	1	15.70	15.70	0	2,907	0.00%
2019/05/16	1	16.05	0	0.00	16.00	1	2,997	0.03%
2019/05/13	0	0.00	1	15.60	15.60	-1	3,120	-0.03%
2019/05/10	0	0.00	3	16.00	16.00	-3	3,124	-0.10%
2019/05/09	2	16.20	1	16.15	16.25	1	3,124	0.03%
2019/05/06	1	16.85	0	0.00	16.85	1	3,191	0.03%
2019/04/26	1	17.75	0	0.00	17.60	1	3,409	0.03%
2019/04/25	0	0.00	1	17.75	17.75	-1	3,441	-0.03%
2019/04/24	3	18.00	0	0.00	17.85	3	3,445	0.09%
2019/04/23	1	17.85	2	18.03	18.00	-1	3,304	-0.03%
2019/04/22	11	17.86	1	17.85	17.85	10	3,288	0.30%
2019/04/19	1	18.05	2	17.95	17.95	-1	3,288	-0.03%
2019/04/18	1	18.00	3	17.78	17.75	-2	3,250	-0.06%
2019/04/17	2	17.85	10	17.90	17.85	-8	3,309	-0.24%
2019/04/16	4	17.75	3	17.70	17.80	1	3,306	0.03%
2019/04/15	0	0.00	5	17.55	17.55	-5	3,406	-0.15%
2019/04/12	1	17.60	1	17.50	17.50	0	3,453	0.00%
2019/04/11	1	17.65	0	0.00	17.55	1	3,513	0.03%
2019/04/09	0	0.00	120	18.00	17.95	-120	3,585	-3.35%	大賣/鉅額交易
2019/04/03	8	17.70	2	17.80	17.75	6	3,636	0.17%
2019/04/02	1	17.90	0	0.00	17.75	1	3,628	0.03%
2019/04/01	0	0.00	11	17.71	17.65	-11	3,589	-0.31%
2019/03/29	1	17.40	0	0.00	17.40	1	3,561	0.03%
2019/03/28	5	17.45	2	17.60	17.50	3	3,570	0.08%
2019/03/27	11	17.79	0	0.00	17.70	11	3,592	0.31%
2019/03/26	2	17.83	11	17.80	17.85	-9	3,662	-0.25%
2019/03/25	0	0.00	3	17.75	17.65	-3	3,673	-0.08%
2019/03/22	0	0.00	1	18.35	18.10	-1	3,675	-0.03%
2019/03/21	2	18.05	1	18.15	18.20	1	3,651	0.03%
2019/03/20	3	18.27	1	18.00	18.00	2	3,639	0.05%
2019/03/19	0	0.00	2	18.18	18.25	-2	3,582	-0.06%
2019/03/18	7	17.89	1	18.05	18.05	6	3,549	0.17%
2019/03/15	8	18.00	5.5	18.35	17.85	2.5	3,520	0.07%
2019/03/14	0	0.00	3	17.83	17.80	-3	3,358	-0.09%
2019/03/13	47	18.03	14	18.02	18.20	33	3,361	0.98%
2019/03/11	5	17.35	0	0.00	17.30	5	3,195	0.16%
2019/03/08	0	0.00	3	17.40	17.55	-3	3,345	-0.09%
2019/03/07	6	18.10	9	18.27	17.55	-3	3,425	-0.09%
2019/03/06	0	0.00	18	17.56	17.70	-18	3,207	-0.56%
2019/03/05	0	0.00	33	17.35	17.30	-33	3,261	-1.01%
2019/03/04	0	0.00	10	17.40	17.30	-10	3,336	-0.30%
2019/02/27	0.3	17.25	0	0.00	17.25	0.3	3,342	0.01%
2019/02/26	1.3	17.50	0	0.00	17.50	1.3	3,338	0.04%
2019/02/25	0	0.00	14	17.69	17.75	-14	3,307	-0.42%
2019/02/21	10	17.65	1	17.80	17.70	9	3,425	0.26%
2019/02/20	50	17.85	3	17.85	17.80	47	3,429	1.37%
2019/02/19	0	0.00	3	17.43	17.60	-3	3,359	-0.09%
2019/02/18	0	0.00	3	17.20	17.20	-3	3,321	-0.09%
2019/02/15	5	17.24	0	0.00	17.05	5	3,305	0.15%
2019/02/14	0	0.00	13	17.63	17.65	-13	3,266	-0.40%
2019/02/13	13	17.33	2	17.45	17.35	11	3,213	0.34%
2019/02/12	2	17.10	0	0.00	17.20	2	3,189	0.06%
2019/01/30	1	17.15	1	17.25	17.20	0	3,349	0.00%
2019/01/29	2	17.28	0	0.00	17.20	2	3,357	0.06%
2019/01/28	0	0.00	2	17.50	17.45	-2	3,359	-0.06%
2019/01/25	2	17.38	9	17.33	17.30	-7	3,373	-0.21%
2019/01/24	13	17.52	1	17.55	17.40	12	3,444	0.35%
2019/01/23	10	17.10	0	0.00	17.15	10	3,255	0.31%
2019/01/21	0	0.00	1	16.90	16.90	-1	3,258	-0.03%
2019/01/17	1	17.05	0	0.00	16.90	1	3,313	0.03%
2019/01/16	1	17.05	4	17.00	16.95	-3	3,295	-0.09%
2019/01/15	1	16.70	1	16.85	16.85	0	3,296	0.00%
2019/01/11	0	0.00	3	16.80	16.70	-3	3,314	-0.09%
2019/01/10	1	17.05	0	0.00	16.80	1	3,339	0.03%
2019/01/09	5	17.40	2	17.35	17.15	3	3,353	0.09%
2019/01/08	5	17.05	10	17.05	17.10	-5	3,298	-0.15%
2019/01/07	11	17.44	15	17.35	17.20	-4	3,325	-0.12%
2019/01/04	4	16.25	5	16.51	16.95	-1	3,220	-0.03%
2019/01/03	23	16.93	15	16.79	16.70	8	3,257	0.25%
2019/01/02	3	16.73	2	16.80	16.80	1	3,290	0.03%
2018/12/28	1.2	16.35	2	16.38	16.40	-0.8	3,241	-0.02%
2018/12/27	11	16.31	0	0.00	16.10	11	3,281	0.34%
2018/12/26	0	0.00	1	16.10	15.90	-1	3,263	-0.03%
2018/12/25	1	16.00	24	15.90	15.90	-23	3,350	-0.69%
2018/12/21	1	16.20	17	16.17	16.40	-16	3,457	-0.46%
2018/12/20	16	16.55	0	0.00	16.10	16	3,483	0.46%
2018/12/19	25	16.80	10	16.53	16.80	15	3,578	0.42%
2018/12/18	3	16.25	0	0.00	16.10	3	3,543	0.08%
2018/12/17	0	0.00	7	16.59	16.50	-7	3,539	-0.20%
2018/12/14	5	16.45	0	0.00	16.40	5	3,563	0.14%
2018/12/13	1	17.00	24	16.86	16.70	-23	3,580	-0.64%
2018/12/12	1	16.65	11	16.79	16.90	-10	3,705	-0.27%
2018/12/11	0	0.00	1	16.55	16.40	-1	3,720	-0.03%
2018/12/10	9	16.58	0	0.00	16.30	9	3,766	0.24%
2018/12/07	8	17.21	8	17.31	17.30	0	3,749	0.00%
2018/12/06	4	17.06	0	0.00	16.90	4	3,769	0.11%
2018/12/05	6	17.93	14	17.89	18.00	-8	3,751	-0.21%
2018/12/04	16	18.42	3	18.20	18.20	13	3,842	0.34%
2018/12/03	25	18.43	5	18.45	18.70	20	3,866	0.52%
2018/11/30	11	17.60	17	17.46	17.60	-6	3,869	-0.16%
2018/11/29	7	17.26	4	17.20	17.05	3	3,834	0.08%
2018/11/28	16	17.04	9	17.02	17.30	7	3,819	0.18%
2018/11/27	10	16.80	0	0.00	16.85	10	3,781	0.26%
2018/11/26	0	0.00	3	16.43	16.50	-3	3,744	-0.08%
2018/11/23	0	0.00	4	16.05	16.10	-4	3,782	-0.11%
2018/11/22	0	0.00	1	16.90	16.35	-1	3,832	-0.03%
2018/11/21	9	16.62	1	16.65	16.70	8	4,119	0.19%
2018/11/20	19	17.02	10	17.05	16.60	9	4,160	0.22%
2018/11/19	0	0.00	1	16.50	16.70	-1	4,121	-0.02%
2018/11/16	10	16.25	6	16.42	16.20	4	4,114	0.10%
2018/11/15	0	0.00	4	16.00	15.90	-4	4,098	-0.10%
2018/11/14	2	15.95	0	0.00	15.90	2	4,139	0.05%
2018/11/13	0	0.00	4	15.70	15.95	-4	4,296	-0.09%
2018/11/12	0	0.00	5	15.95	16.00	-5	4,427	-0.11%
2018/11/09	3	16.20	0	0.00	16.10	3	4,785	0.06%
2018/11/08	3	16.60	1	16.65	16.30	2	4,842	0.04%
2018/11/07	18	16.60	13	16.50	16.50	5	4,880	0.10%
2018/11/06	0	0.00	4	16.10	16.15	-4	4,866	-0.08%
2018/11/05	3	16.05	1	16.00	16.00	2	4,957	0.04%
2018/11/02	26	16.34	22	16.12	16.20	4	4,993	0.08%
2018/11/01	6	16.20	9	16.14	16.15	-3	4,968	-0.06%
2018/10/31	0	0.00	6	15.15	15.15	-6	4,906	-0.12%
2018/10/30	0	0.00	5	14.55	14.50	-5	4,936	-0.10%
2018/10/29	1	15.05	0	0.00	14.65	1	4,971	0.02%
2018/10/26	1	15.00	2	15.23	14.80	-1	5,117	-0.02%
2018/10/25	9	15.25	3	15.35	14.95	6	5,113	0.12%
2018/10/24	2	16.00	1	15.70	16.05	1	5,138	0.02%
2018/10/23	0	0.00	1	15.90	15.80	-1	5,215	-0.02%
2018/10/22	2	15.90	3	16.00	16.00	-1	5,360	-0.02%
2018/10/19	1	15.55	8	15.75	15.85	-7	5,433	-0.13%
2018/10/18	3	15.60	1	16.10	16.00	2	5,537	0.04%
2018/10/17	4	16.30	0	0.00	15.70	4	5,756	0.07%
2018/10/16	5	16.35	9	16.21	16.20	-4	5,904	-0.07%
2018/10/15	4	15.53	3	15.25	15.90	1	6,046	0.02%
2018/10/12	10	15.08	10	15.55	15.60	0	6,199	0.00%
2018/10/11	4	15.43	2.1	15.22	15.15	1.9	6,506	0.03%
2018/10/09	17	16.92	42	17.06	16.80	-25	6,611	-0.38%
2018/10/08	5	18.26	3	18.23	18.05	2	6,738	0.03%
2018/10/05	36	18.50	4	18.58	18.35	32	7,063	0.45%
2018/10/04	10	19.38	19	19.25	19.20	-9	7,243	-0.12%
2018/10/03	43	19.36	10	19.32	19.00	33	7,476	0.44%
2018/10/02	21	19.01	15	19.04	19.05	6	7,865	0.08%
2018/09/28	9	18.89	8	18.69	18.70	1	10,613	0.01%
2018/09/27	15	18.96	30	18.85	18.80	-15	11,303	-0.13%
2018/09/26	15	19.09	33	19.10	19.20	-18	11,802	-0.15%
2018/09/25	2	18.60	24	18.49	18.65	-22	12,840	-0.17%
2018/09/21	30	18.45	3	18.45	18.45	27	13,421	0.20%
2018/09/20	11	18.50	14	18.41	18.45	-3	14,371	-0.02%
2018/09/19	3	18.40	1	18.50	18.40	2	14,762	0.01%
2018/09/18	47	18.61	17	18.48	18.35	30	15,667	0.19%
2018/09/17	3	18.15	0	0.00	18.55	3	16,408	0.02%
2018/09/14	12	18.12	1	18.40	18.35	11	18,057	0.06%
2018/09/13	1	17.80	1	18.00	17.80	0	19,098	0.00%
2018/09/12	5	17.84	0	0.00	17.70	5	20,184	0.02%
2018/09/11	6	18.05	8	18.02	18.20	-2	21,270	-0.01%
2018/09/10	0	0.00	10	18.02	17.70	-10	21,821	-0.05%
2018/09/07	20	19.55	24	19.91	19.15	-4	22,116	-0.02%
2018/09/06	25	20.34	3	20.40	20.10	22	22,109	0.10%
2018/09/05	3	20.03	2	20.10	20.25	1	22,044	0.00%
2018/09/04	0	0.00	21	19.95	19.85	-21	21,992	-0.10%
2018/09/03	1	19.70	0	0.00	19.70	1	21,983	0.00%
2018/08/31	20	20.30	0	0.00	20.45	20	21,948	0.09%
2018/08/30	10	20.60	6	20.68	20.30	4	22,038	0.02%
2018/08/29	0	0.00	6	20.33	20.35	-6	22,042	-0.03%
2018/08/28	9	20.60	5	20.89	20.35	4	22,013	0.02%
2018/08/27	7.1	20.03	1	19.95	20.10	6.1	21,733	0.03%
2018/08/24	2	19.98	1	19.95	19.95	1	21,711	0.00%
2018/08/23	6	19.56	0	0.00	19.75	6	21,680	0.03%
2018/08/22	4	20.00	0	0.00	19.55	4	21,657	0.02%
2018/08/21	2	19.83	26	19.80	19.95	-24	21,607	-0.11%
2018/08/20	29	19.76	1	20.15	19.50	28	21,556	0.13%
2018/08/17	52	19.81	58	19.76	19.85	-6	21,391	-0.03%
2018/08/16	33	19.54	38	19.83	20.20	-5	21,253	-0.02%
2018/08/15	13	18.87	4	18.98	19.05	9	20,893	0.04%
2018/08/14	1	19.10	0.1	19.10	19.10	0.9	20,829	0.00%
2018/08/13	17	19.46	11	19.79	19.20	6	20,757	0.03%
2018/08/10	12	20.56	5	20.60	20.40	7	20,619	0.03%
2018/08/07	10	20.30	12	20.37	20.20	-2	20,444	-0.01%
2018/08/06	19	20.54	3	20.40	20.45	16	20,400	0.08%
2018/08/03	1	20.60	0	0.00	20.80	1	20,348	0.00%
2018/08/02	23	21.25	13	20.59	20.45	10	20,302	0.05%
2018/07/30	2	21.20	2	20.80	20.75	0	20,092	0.00%
2018/07/27	12	21.73	3	21.80	21.55	9	19,998	0.05%
2018/07/26	6	21.48	8.1	21.46	21.40	-2.1	19,855	-0.01%
2018/07/25	4	21.34	5	21.25	21.35	-1	19,789	-0.01%
2018/07/24	22	21.58	20	21.40	21.80	2	19,668	0.01%
2018/07/23	4	20.80	21	21.22	20.75	-17	19,440	-0.09%
2018/07/20	3	21.63	2	21.30	21.30	1	19,278	0.01%
2018/07/19	19	22.29	11	22.31	21.95	8	19,127	0.04%
2018/07/18	14	22.44	1	22.25	22.10	13	18,958	0.07%
2018/07/17	12	23.22	7.8	23.26	23.10	4.2	18,629	0.02%
2018/07/16	6	23.59	9	23.71	23.65	-3	18,504	-0.02%
2018/07/13	14.2	24.23	7	24.39	24.10	7.2	18,332	0.04%
2018/07/12	21	23.95	12	24.02	23.80	9	18,000	0.05%
2018/07/11	15	24.23	7	24.31	23.40	8	17,770	0.05%
2018/07/10	1	24.85	6	24.39	24.25	-5	17,531	-0.03%
2018/07/09	49	25.05	38	25.40	24.60	11	17,062	0.06%
2018/07/06	215	24.06	271.5	24.35	25.15	-56.5	15,743	-0.36%	大買/大賣/
2018/07/05	56	24.18	48	23.93	22.90	8	14,360	0.06%
2018/07/04	6	24.12	20.5	24.15	24.85	-14.5	13,724	-0.11%
2018/07/03	94	24.86	118	25.04	23.50	-24	13,196	-0.18%	大賣/
2018/07/02	83	23.89	103	23.84	24.10	-20	12,031	-0.17%	大賣/
2018/06/29	270	23.95	238.1	24.04	23.95	31.9	11,439	0.28%	大買/大賣/
2018/06/28	34	23.28	28	23.11	23.10	6	10,555	0.06%
2018/06/27	58	24.71	64	24.58	23.60	-6	10,142	-0.06%
2018/06/26	115	23.79	83	23.50	24.40	32	9,238	0.35%	大買/
2018/06/25	94	24.34	77	23.70	23.30	17	8,392	0.20%
2018/06/22	98	22.80	151	23.00	23.70	-53	6,762	-0.78%	大賣/
2018/06/21	69	21.43	141	21.53	21.55	-72	5,689	-1.27%	大賣/
2018/06/20	145	20.04	226	20.02	19.85	-81	4,615	-1.75%	大買/大賣/
2018/06/19	30	19.32	81	19.39	19.55	-51	3,517	-1.45%
2018/06/15	17	17.72	17	18.08	17.80	0	2,950	0.00%
2018/06/14	12	17.16	0	0.00	17.25	12	2,570	0.47%
2018/06/13	0	0.00	2	17.28	16.95	-2	2,529	-0.08%
2018/06/11	0	0.00	0.8	16.70	16.80	-0.8	2,461	-0.03%
2018/06/07	22	16.95	17	16.85	16.70	5	2,465	0.20%
2018/06/06	0	0.00	5	16.60	16.80	-5	2,375	-0.21%
2018/06/05	3	16.33	3	16.40	16.05	0	2,395	0.00%
2018/06/01	0	0.00	1	16.05	16.05	-1	2,520	-0.04%
2018/05/31	4	15.95	0	0.00	15.85	4	2,495	0.16%
2018/05/15	0	0.00	10	15.65	15.60	-10	2,855	-0.35%
2018/05/11	0	0.00	2	15.75	15.75	-2	3,026	-0.07%
2018/05/10	0.5	15.85	1	15.90	15.85	-0.5	3,059	-0.02%
2018/05/09	0	0.00	1	15.85	15.80	-1	3,276	-0.03%
2018/05/08	1	15.90	1	16.00	16.00	0	3,329	0.00%
2018/05/07	0	0.00	2	15.80	15.80	-2	3,356	-0.06%
2018/05/04	2	15.30	0	0.00	15.30	2	3,355	0.06%
2018/05/03	1	15.50	0	0.00	15.40	1	3,396	0.03%
2018/05/02	0	0.00	40	15.75	15.75	-40	3,425	-1.17%
2018/04/27	1	15.75	0	0.00	15.50	1	3,786	0.03%
2018/04/26	1	15.85	0	0.00	15.70	1	3,862	0.03%
2018/04/24	6	16.42	1	16.20	16.05	5	4,094	0.12%
2018/04/23	0	0.00	14	16.85	16.70	-14	4,205	-0.33%
2018/04/20	78	17.20	10	17.35	17.00	68	4,270	1.59%
2018/04/19	0	0.00	4	17.35	17.30	-4	4,372	-0.09%
2018/04/17	1	17.10	0	0.00	16.90	1	5,027	0.02%
2018/04/16	3	17.05	5	17.10	17.05	-2	5,184	-0.04%
2018/04/13	2	17.15	3	17.00	17.00	-1	5,178	-0.02%
2018/04/12	3	17.22	1	17.10	17.10	2	5,257	0.04%
2018/04/11	0	0.00	6	17.23	16.95	-6	5,411	-0.11%
2018/04/10	0	0.00	7	16.99	17.05	-7	5,757	-0.12%
2018/04/09	0	0.00	1	16.35	16.25	-1	5,748	-0.02%
2018/04/03	0	0.00	10	16.60	16.70	-10	5,775	-0.17%
2018/04/02	2	16.80	2	16.80	16.75	0	5,799	0.00%
2018/03/31	5	16.84	3	16.80	16.60	2	5,827	0.03%
2018/03/28	0	0.00	2	16.40	16.40	-2	6,033	-0.03%
2018/03/23	0	0.00	1	15.80	16.35	-1	6,183	-0.02%
2018/03/22	0	0.00	15	16.54	16.05	-15	6,176	-0.24%
2018/03/21	10	16.55	0	0.00	16.45	10	6,195	0.16%
2018/03/20	5	16.50	0	0.00	16.60	5	6,221	0.08%
2018/03/19	3	16.50	1	16.50	16.35	2	6,301	0.03%
2018/03/16	3	16.80	0	0.00	16.80	3	6,471	0.05%
2018/03/14	0	0.00	1	17.20	17.20	-1	6,631	-0.02%
2018/03/13	0	0.00	1	17.10	17.10	-1	6,697	-0.01%
2018/03/12	11	17.37	0	0.00	17.25	11	6,738	0.16%
2018/03/09	10	17.25	10.5	17.77	17.25	-0.5	6,796	-0.01%
2018/03/08	20	17.65	20	17.45	17.50	0	6,940	0.00%
2018/03/07	1	17.50	27	17.49	17.10	-26	6,998	-0.37%
2018/03/05	4	17.28	0	0.00	17.00	4	7,234	0.06%
2018/03/02	1	17.35	0	0.00	17.35	1	7,323	0.01%
2018/02/27	0	0.00	5	17.05	17.00	-5	7,484	-0.07%
2018/02/26	1	17.20	13	17.40	17.20	-12	8,101	-0.15%
2018/02/23	12	17.58	23	17.38	17.40	-11	8,651	-0.13%
2018/02/22	11	17.24	11	17.08	17.15	0	8,919	0.00%
2018/02/21	30	17.00	0	0.00	17.05	30	9,269	0.32%
2018/02/09	0	0.00	6	16.02	16.55	-6	9,277	-0.06%
2018/02/08	4	16.71	17	16.69	16.80	-13	9,250	-0.14%
2018/02/07	5	16.75	0.1	16.55	16.60	4.9	9,340	0.05%
2018/02/06	45	16.40	7	16.01	16.30	38	9,358	0.41%
2018/02/05	5	16.90	2	17.35	17.40	3	9,313	0.03%
2018/02/01	3	17.57	19	17.31	17.35	-16	9,327	-0.17%
2018/01/31	4	16.78	4	16.95	17.00	0	9,159	0.00%
2018/01/29	5	16.75	2	16.78	16.75	3	9,427	0.03%
2018/01/26	0	0.00	3	16.70	16.65	-3	9,535	-0.03%
2018/01/25	13	16.88	5	17.20	16.85	8	9,516	0.08%
2018/01/24	1	17.15	3	17.00	17.10	-2	9,606	-0.02%
2018/01/23	86	17.72	71	17.87	17.30	15	9,541	0.16%
2018/01/22	8	17.49	11	17.67	17.45	-3	9,254	-0.03%
2018/01/19	26	17.44	28	17.65	17.55	-2	9,173	-0.02%
2018/01/18	10	17.50	4	17.50	17.20	6	9,038	0.07%
2018/01/17	20	17.73	27	17.70	17.50	-7	8,955	-0.08%
2018/01/16	7.7	17.41	7	17.51	17.65	0.7	8,825	0.01%
2018/01/15	50	17.55	5	17.75	17.55	45	8,732	0.52%
2018/01/12	64	17.66	52	17.76	17.55	12	8,557	0.14%
2018/01/11	6	16.87	30	17.00	17.20	-24	8,020	-0.30%
2018/01/10	26	16.41	3	16.63	16.65	23	7,863	0.29%
2018/01/08	3	16.52	22	16.30	16.05	-19	7,768	-0.24%
2018/01/05	20	17.14	26	17.19	17.00	-6	7,670	-0.08%
2018/01/04	35	17.01	35	16.83	17.50	0	7,482	0.00%
2018/01/03	0	0.00	14	16.21	16.10	-14	7,080	-0.20%
2018/01/02	0	0.00	9	15.98	15.95	-9	7,027	-0.13%