鼎元 (2426)-富邦-陽明券商分點個股進出

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
17.35
漲跌
--
漲幅
0.00%
成交量
333張
產業
上市光電類股
358人加入追蹤

立即追蹤
本地時間:13:30

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

鼎元 (2426)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/25	1	17.25	0	0.00	17.35	1	672	0.15%
2024/04/24	3	17.35	0	0.00	17.35	3	670	0.45%
2024/04/22	1	17.10	10	17.10	17.10	-9	689	-1.30%
2024/04/19	5	17.10	0	0.00	17.10	5	706	0.71%
2024/04/18	1	17.40	0	0.00	17.50	1	720	0.14%
2024/04/17	2	17.45	0	0.00	17.40	2	790	0.25%
2024/04/16	4	17.35	0	0.00	17.15	4	799	0.50%
2024/04/15	1.1	17.81	0	0.00	17.75	1.1	787	0.14%
2024/04/11	0	0.00	1	18.05	18.05	-1	777	-0.13%
2024/04/10	0	18.20	0	0.00	18.25	0	781	0.00%
2024/04/09	3	18.12	5	18.00	18.10	-2	778	-0.26%
2024/03/28	0	0.00	1	18.05	18.00	-1	771	-0.13%
2024/03/26	1.1	18.20	1	18.15	18.10	0.1	770	0.01%
2024/03/25	0.1	18.31	0	0.00	18.25	0.1	766	0.01%
2024/03/22	5	18.20	5	17.95	18.20	0	766	0.00%
2024/03/21	0	17.95	0	0.00	17.80	0	765	0.00%
2024/03/20	1	17.90	0	0.00	17.80	1	767	0.13%
2024/03/19	1	18.00	3.1	18.10	18.05	-2.1	776	-0.27%
2024/03/18	0	18.03	0	18.00	18.00	0	777	0.00%
2024/03/15	0	0.00	2	18.00	18.00	-2	783	-0.26%
2024/03/14	1	18.05	0	0.00	18.10	1	778	0.13%
2024/03/13	2	18.18	0	0.00	18.10	2	776	0.26%
2024/03/12	0	18.50	0	0.00	18.45	0	761	0.00%
2024/03/11	1	18.35	1	18.40	18.40	0	756	0.00%
2024/03/08	1	18.55	1	18.55	18.40	0	750	0.00%
2024/03/07	2	18.73	0.1	18.50	18.60	1.9	741	0.25%
2024/03/06	2	18.90	0	0.00	18.90	2	734	0.27%
2024/03/05	1	19.00	0	0.00	19.00	1	726	0.14%
2024/03/04	1	19.10	2	19.13	19.10	-1	718	-0.14%
2024/03/01	1	19.25	0	0.00	19.20	1	709	0.14%
2024/02/29	0.1	19.55	4	19.53	19.70	-4	698	-0.57%
2024/02/27	0	0.00	2	19.60	19.55	-2	699	-0.29%
2024/02/26	12	20.06	6	20.04	19.75	6	706	0.85%
2024/02/23	4	19.93	4	20.00	19.85	0	703	0.00%
2024/02/22	4	20.10	2	20.13	20.00	2	696	0.29%
2024/02/21	4	19.85	0	0.00	19.85	4	680	0.59%
2024/02/20	4	19.91	11	19.98	19.85	-7	672	-1.04%
2024/02/19	3	20.10	9	20.09	20.15	-6	659	-0.91%
2024/02/16	2	19.35	9.2	19.50	19.45	-7.2	623	-1.15%
2024/02/15	0	18.55	1.1	19.16	19.15	-1.1	597	-0.18%
2024/02/02	4.1	18.70	0	0.00	18.65	4.1	585	0.69%
2024/01/31	15	18.59	0	0.00	18.60	15	592	2.53%
2024/01/30	5	18.90	0	0.00	18.60	5	594	0.84%
2024/01/26	0	0.00	3.1	19.35	19.05	-3.1	592	-0.52%
2024/01/24	0	0.00	1	19.00	18.90	-1	577	-0.17%
2024/01/23	0	0.00	1	19.00	18.95	-1	578	-0.17%
2024/01/22	0	0.00	1	18.75	18.75	-1	573	-0.17%
2024/01/19	1	18.50	0	0.00	18.45	1	574	0.17%
2024/01/17	3	18.72	2	18.60	18.60	1	582	0.17%
2024/01/16	1	19.00	8	18.90	18.90	-7	596	-1.17%
2024/01/15	12	19.17	0.1	19.25	19.15	11.9	591	2.02%
2024/01/12	0	0.00	4	19.04	18.75	-4	576	-0.69%
2024/01/11	15	19.25	16	19.14	19.00	-1	553	-0.18%
2024/01/10	5	18.25	10	18.37	18.50	-5	486	-1.03%
2024/01/09	0	0.00	13	18.30	18.30	-13	479	-2.71%
2024/01/04	2	18.20	2	18.15	18.15	0	633	0.00%
2024/01/03	2	18.25	0	0.00	18.35	2	630	0.32%
2024/01/02	2	18.65	2	18.60	18.60	0	624	0.00%
2023/12/29	0	0.00	2	18.60	18.60	-2	623	-0.32%
2023/12/28	4	18.50	0	0.00	18.55	4	624	0.64%
2023/12/25	4	18.55	0	0.00	18.55	4	618	0.65%
2023/12/21	0	0.00	2.4	18.82	18.80	-2.4	612	-0.40%
2023/12/19	11	18.98	0	0.00	19.10	11	638	1.72%
2023/12/18	0	0.00	0.1	19.35	19.25	-0.1	666	-0.02%
2023/12/15	30	19.35	0	0.00	19.30	30	661	4.54%
2023/12/14	0	0.00	11	19.48	19.15	-11	650	-1.69%
2023/12/13	0	0.00	4	19.20	19.20	-4	642	-0.62%
2023/12/12	1	19.10	0.1	19.20	19.05	0.9	644	0.14%
2023/12/11	0	0.00	2	18.90	18.90	-2	696	-0.29%
2023/12/07	1	18.80	0	0.00	18.75	1	696	0.14%
2023/12/06	1	18.95	0	0.00	18.95	1	697	0.14%
2023/12/05	0	0.00	1	19.00	18.95	-1	697	-0.14%
2023/12/04	3	19.13	0	0.00	19.10	3	700	0.43%
2023/11/24	0	0.00	7.3	19.01	19.00	-7.3	697	-1.04%
2023/11/22	0.1	18.77	3	18.98	18.80	-2.9	674	-0.43%
2023/11/20	0	0.00	2	18.65	18.55	-2	667	-0.30%
2023/11/17	0.1	18.40	0	0.00	18.45	0.1	663	0.01%
2023/11/15	0	0.00	2	18.38	18.35	-2	660	-0.30%
2023/10/31	1	18.05	10	18.50	18.00	-9	737	-1.22%
2023/10/27	0	0.00	5	18.65	18.50	-5	881	-0.57%
2023/10/26	11	18.77	0	0.00	18.65	11	1,104	1.00%
2023/10/25	0	0.00	2	19.15	18.95	-2	1,140	-0.18%
2023/10/24	10	19.05	11	18.46	18.95	-1	1,133	-0.09%
2023/10/23	10.1	18.50	0	0.00	18.35	10.1	1,109	0.91%
2023/10/20	0	0.00	11	18.24	18.20	-11	1,111	-0.99%
2023/10/18	1	18.05	0	0.00	18.00	1	1,120	0.09%
2023/10/17	0.1	18.45	0	0.00	18.20	0.1	1,132	0.00%
2023/10/16	1	18.30	6	18.39	18.45	-5	1,145	-0.44%
2023/10/13	9	19.14	7	18.93	18.80	2	1,128	0.18%
2023/10/12	0	0.00	16	17.65	17.65	-16	1,031	-1.55%
2023/10/11	0	0.00	4	17.45	17.45	-4	1,034	-0.39%
2023/10/03	2	18.00	0	0.00	17.85	2	1,079	0.19%
2023/09/28	0	0.00	5	17.90	17.85	-5	1,106	-0.45%
2023/09/25	14	18.41	0	0.00	18.20	14	1,122	1.25%
2023/09/22	0	0.00	1	18.55	18.45	-1	1,117	-0.09%
2023/09/21	0	0.00	1	18.40	17.85	-1	1,096	-0.09%
2023/09/18	0	0.00	12	18.10	18.10	-12	1,074	-1.12%
2023/09/15	2.1	18.03	0	0.00	18.20	2.1	1,080	0.19%
2023/09/14	13	18.65	4	18.60	18.25	9	1,079	0.83%
2023/09/13	0	0.00	2	17.65	17.60	-2	1,019	-0.20%
2023/09/08	1	17.85	0	0.00	17.90	1	1,027	0.10%
2023/09/07	0	0.00	14	18.24	17.95	-14	1,029	-1.36%
2023/09/06	1	18.30	0	0.00	18.25	1	1,029	0.10%
2023/09/05	0	0.00	0.7	18.30	18.50	-0.7	1,032	-0.07%
2023/09/01	0	18.40	0	0.00	18.30	0	1,040	0.00%
2023/08/31	0	17.95	0	0.00	18.05	0	1,041	0.00%
2023/08/30	2	17.85	0	0.00	17.85	2	1,046	0.19%
2023/08/28	0	0.00	5	17.90	17.55	-5	1,061	-0.47%
2023/08/24	0.2	17.58	2	17.55	17.50	-1.8	1,081	-0.17%
2023/08/17	1	17.15	5	17.58	17.60	-4	1,086	-0.37%
2023/08/16	1	17.30	0	0.00	17.40	1	1,082	0.09%
2023/08/14	3.1	17.72	2	17.63	17.60	1.1	1,078	0.10%
2023/08/10	4	18.36	2	18.25	18.25	2	1,061	0.19%
2023/08/08	3	18.83	0.2	18.70	18.80	2.8	1,040	0.27%
2023/08/07	4	19.09	5	19.08	19.20	-1	1,028	-0.10%
2023/08/04	1.1	19.25	2	19.25	19.25	-1	1,021	-0.09%
2023/08/02	3	19.67	8	20.03	19.70	-5	998	-0.50%
2023/08/01	24	20.33	3	20.23	20.10	21	965	2.17%
2023/07/31	20	21.09	26.1	21.59	21.60	-6.1	862	-0.71%
2023/07/28	11	19.54	9	19.61	19.65	2	642	0.31%
2023/07/24	1	18.65	0	0.00	18.65	1	599	0.17%
2023/07/20	0	0.00	7	19.54	19.45	-7	604	-1.16%
2023/07/19	0	0.00	17	19.33	19.05	-17	597	-2.84%
2023/07/18	4	18.85	40	19.09	18.90	-36	600	-6.00%
2023/07/17	17	19.34	14	18.88	19.15	3	605	0.50%
2023/07/14	1	18.55	1	18.50	18.45	0	583	0.00%
2023/07/12	1	18.65	0	0.00	18.55	1	608	0.16%
2023/07/11	8.1	18.96	0	0.00	18.90	8.1	620	1.30%
2023/07/10	0	0.00	3	19.25	19.20	-3	622	-0.48%
2023/07/03	0	0.00	2	18.43	18.40	-2	637	-0.31%
2023/06/29	0	0.00	5	18.35	18.35	-5	701	-0.71%
2023/06/28	0.1	18.40	0	0.00	18.35	0.1	776	0.01%
2023/06/26	0	0.00	2	18.65	18.65	-2	780	-0.26%
2023/06/19	1.1	18.54	0	0.00	18.50	1.1	779	0.14%
2023/06/16	1	18.45	7	18.50	18.45	-6	781	-0.77%
2023/06/15	0.1	18.40	1	18.50	18.50	-0.9	781	-0.12%
2023/06/13	0	0.00	2	18.55	18.50	-2	778	-0.26%
2023/06/12	0.1	18.45	0	0.00	18.60	0.1	777	0.01%
2023/06/06	0	0.00	5	18.90	18.80	-5	779	-0.64%
2023/06/05	0	0.00	2	19.00	19.00	-2	783	-0.26%
2023/06/02	1.1	18.89	0	0.00	18.85	1.1	783	0.13%
2023/06/01	4	18.86	0	0.00	18.80	4	792	0.50%
2023/05/31	0	0.00	1	18.80	18.70	-1	790	-0.13%
2023/05/29	0.1	18.30	11	18.26	18.25	-10.9	768	-1.42%
2023/05/24	2	18.28	0	0.00	18.40	2	774	0.26%
2023/05/19	1	18.05	0	0.00	17.95	1	795	0.13%
2023/05/17	0	0.00	6	18.10	18.10	-6	793	-0.76%
2023/05/12	1	17.75	0.3	17.65	17.85	0.7	786	0.09%
2023/05/10	0	0.00	3	18.17	18.10	-3	776	-0.39%
2023/05/08	1	18.30	1	18.25	18.25	0	780	0.00%
2023/04/25	0	0.00	0.1	18.45	17.95	-0.1	756	-0.01%
2023/04/20	42	19.08	0	0.00	18.95	42	716	5.86%
2023/04/19	6	19.62	5	19.55	19.50	1	720	0.14%
2023/04/18	2	19.30	3	19.40	19.30	-1	707	-0.14%
2023/04/17	0	0.00	3	19.43	19.35	-3	684	-0.44%
2023/04/14	1	19.20	2	19.20	19.15	-1	669	-0.15%
2023/04/12	0	0.00	11	19.21	19.35	-11	638	-1.72%
2023/04/11	0.1	19.20	1	19.20	19.20	-0.9	621	-0.15%
2023/04/10	7	19.23	7	19.21	19.20	0	606	0.00%
2023/04/07	5	18.45	0	0.00	18.45	5	566	0.88%
2023/04/06	0	0.00	1	18.45	18.45	-1	561	-0.18%
2023/03/31	10	18.65	7	18.59	18.65	3	556	0.54%
2023/03/30	12	19.09	16	19.06	18.95	-4	536	-0.75%
2023/03/29	15	19.25	2	19.35	19.15	13	478	2.72%
2023/03/24	1	18.40	0	0.00	18.45	1	391	0.26%
2023/03/22	0	18.30	0	0.00	18.25	0	377	0.00%
2023/03/21	0	18.20	1	18.25	18.10	-1	372	-0.27%
2023/03/15	0	0.00	5	18.00	17.80	-5	361	-1.39%
2023/03/14	0	17.85	8	17.70	17.65	-8	361	-2.22%
2023/03/13	0	0.00	3	17.75	17.75	-3	361	-0.83%
2023/03/10	0.1	18.10	0	0.00	17.95	0.1	355	0.03%
2023/03/09	4	18.68	0	0.00	18.25	4	355	1.13%
2023/03/08	0	0.00	2	18.65	18.65	-2	355	-0.56%
2023/03/06	0	0.00	1	18.55	18.50	-1	341	-0.29%
2023/03/01	0	17.83	0	0.00	17.75	0	323	0.00%
2023/02/24	0	0.00	4	17.80	17.85	-4	319	-1.25%
2023/02/23	1	17.70	1.1	17.89	17.70	-0.1	319	-0.03%
2023/02/21	4	18.34	11	18.37	18.00	-7	310	-2.25%
2023/02/20	0	0.00	0	17.85	17.90	0	303	0.00%
2023/02/17	10	17.78	0	0.00	17.80	10	307	3.25%
2023/02/10	1	17.30	0	0.00	17.25	1	328	0.30%
2023/02/07	0	0.00	8	17.74	17.70	-8	338	-2.37%
2023/02/06	1	17.50	5	17.50	17.45	-4	338	-1.18%
2023/02/03	4.1	17.76	8	17.81	17.80	-4	336	-1.17%
2023/02/02	6	17.94	0	0.00	17.95	6	334	1.79%
2023/02/01	15	17.52	0	0.00	17.50	15	331	4.53%
2023/01/31	6	17.20	1	17.10	17.20	5	358	1.40%
2023/01/30	0	0.00	0.4	16.75	16.90	-0.4	359	-0.11%
2023/01/16	0.2	16.85	0	0.00	16.65	0.2	361	0.04%
2023/01/11	0	0.00	3	17.35	17.40	-3	383	-0.78%
2023/01/10	0	0.00	3	17.35	17.30	-3	382	-0.78%
2023/01/09	4	17.60	2	17.55	17.35	2	383	0.52%
2022/12/29	1	16.60	0	0.00	16.60	1	397	0.25%
2022/12/28	1	16.90	0	0.00	16.75	1	401	0.25%
2022/12/23	0	0.00	5	16.80	16.90	-5	409	-1.22%
2022/12/20	3	17.12	0	0.00	16.85	3	442	0.68%
2022/12/19	1	17.40	0	0.00	17.25	1	454	0.22%
2022/12/14	0	0.00	2	18.00	17.95	-2	458	-0.44%
2022/12/13	0	0.00	1	17.80	17.60	-1	456	-0.22%
2022/12/12	0	0.00	4	17.75	17.75	-4	460	-0.87%
2022/12/09	0	0.00	1	17.80	17.80	-1	465	-0.21%
2022/12/08	0	0.00	1	17.80	17.80	-1	472	-0.21%
2022/12/07	0	0.00	2	17.65	17.65	-2	474	-0.42%
2022/12/02	5	18.40	2	18.25	18.25	3	504	0.59%
2022/12/01	0	0.00	1	18.40	18.35	-1	507	-0.20%
2022/11/30	2	18.25	1	18.10	18.05	1	508	0.20%
2022/11/29	6	17.58	0	0.00	17.65	6	510	1.18%
2022/11/25	1	17.80	0	0.00	17.40	1	515	0.19%
2022/11/24	0	0.00	1	17.60	17.60	-1	516	-0.19%
2022/11/23	0	0.00	1	17.40	17.30	-1	514	-0.19%
2022/11/22	0	0.00	1	17.50	17.40	-1	518	-0.19%
2022/11/21	3	17.35	3	17.55	17.55	0	518	0.00%
2022/11/18	0	0.00	1	17.30	17.25	-1	518	-0.19%
2022/11/17	1	17.45	0	0.00	17.65	1	519	0.19%
2022/11/16	1	17.50	0	0.00	17.30	1	523	0.19%
2022/11/15	3	17.30	3	17.35	17.35	0	522	0.00%
2022/11/11	1	16.70	0	0.00	16.70	1	557	0.18%
2022/11/09	0	0.00	2	16.80	16.60	-2	592	-0.34%
2022/11/04	0.1	16.00	3	16.10	16.25	-2.9	605	-0.48%
2022/11/02	0	0.00	10	15.70	15.75	-10	626	-1.60%
2022/11/01	1	15.50	20	15.45	15.50	-19	709	-2.68%
2022/10/31	0.1	15.25	0	0.00	15.20	0.1	777	0.01%
2022/10/28	0	0.00	6	15.09	15.05	-6	784	-0.77%
2022/10/20	1	15.65	0	0.00	15.65	1	761	0.13%
2022/10/17	2	15.25	0	0.00	15.65	2	747	0.27%
2022/10/14	1	15.70	0	0.00	15.85	1	752	0.13%
2022/10/13	4	15.40	0	0.00	14.75	4	753	0.53%
2022/10/11	4	15.63	0	0.00	15.70	4	749	0.53%
2022/10/05	2	16.65	2	16.35	16.20	0	747	0.00%
2022/10/04	0	0.00	1	16.15	16.30	-1	749	-0.13%
2022/09/29	1	15.25	1	15.55	15.45	0	767	0.00%
2022/09/28	8	15.05	2	15.00	14.70	6	768	0.78%
2022/09/27	1	15.85	3	15.93	15.95	-2	764	-0.26%
2022/09/26	1	16.15	15	15.70	15.70	-14	775	-1.81%
2022/09/23	4	17.28	0	0.00	17.10	4	782	0.51%
2022/09/22	1	17.30	2	17.35	17.45	-1	794	-0.13%
2022/09/21	3	17.63	1	17.70	17.50	2	795	0.25%
2022/09/20	2	17.88	0	0.00	17.75	2	795	0.25%
2022/09/19	1	17.90	0	0.00	17.75	1	802	0.12%
2022/09/16	1	18.05	0	0.00	18.05	1	813	0.12%
2022/09/15	1	18.00	1	18.20	18.20	0	818	0.00%
2022/09/07	1	17.05	0	0.00	17.15	1	823	0.12%
2022/09/02	0	18.60	0	0.00	18.20	0	828	0.00%
2022/08/29	0.1	18.35	0	0.00	18.25	0.1	824	0.01%
2022/08/26	0	0.00	2	18.85	18.85	-2	820	-0.24%
2022/08/19	6	19.00	5	18.95	18.85	1	830	0.12%
2022/08/17	0	0.00	1	19.85	19.95	-1	794	-0.13%
2022/08/15	3	19.73	0	0.00	19.75	3	754	0.40%
2022/08/12	0	0.00	10	19.55	19.55	-10	743	-1.34%
2022/08/10	1	18.90	0	0.00	19.20	1	739	0.14%
2022/08/09	0	0.00	1	19.10	19.15	-1	739	-0.14%
2022/08/08	8	19.95	8	20.19	19.45	0	729	0.00%
2022/08/05	20	19.37	9	19.80	19.80	11	651	1.69%
2022/08/04	3	17.87	0	0.00	18.00	3	598	0.50%
2022/08/03	2	18.30	6	18.13	18.10	-4	598	-0.67%
2022/08/01	0	0.00	2	18.95	19.00	-2	604	-0.33%
2022/07/29	0	0.00	1	18.95	18.90	-1	609	-0.16%
2022/07/28	0	0.00	0.4	18.95	18.85	-0.4	612	-0.07%
2022/07/27	0	0.00	1	19.10	19.15	-1	614	-0.16%
2022/07/26	3	19.03	0	0.00	18.90	3	615	0.49%
2022/07/25	0	0.00	3	19.37	19.40	-3	615	-0.49%
2022/07/22	5	19.64	4	19.55	19.40	1	622	0.16%
2022/07/21	1	19.30	0	0.00	19.50	1	642	0.16%
2022/07/19	1	19.10	1	19.20	19.10	0	653	0.00%
2022/07/18	2	19.05	1	19.05	19.15	1	660	0.15%
2022/07/13	1	18.45	2	18.50	18.45	-1	674	-0.15%
2022/07/12	0	0.00	0.1	17.80	17.90	-0.1	685	-0.02%
2022/07/11	1	18.65	2	18.70	18.75	-1	706	-0.14%
2022/07/08	1	18.90	2	19.00	18.95	-1	717	-0.14%
2022/07/07	1	17.80	3.1	17.95	18.45	-2.1	716	-0.29%
2022/07/06	2	18.25	0	18.05	17.75	2	726	0.27%
2022/07/05	0	0.00	9	18.26	18.55	-9	745	-1.21%
2022/07/04	6	17.74	14	17.91	17.65	-8	747	-1.07%
2022/07/01	11	18.14	20	18.18	17.50	-9	752	-1.20%
2022/06/30	6	19.77	2	19.25	19.20	4	737	0.54%
2022/06/29	0	0.00	0	20.30	20.25	0	729	0.00%
2022/06/27	0	0.00	2	20.65	20.65	-2	750	-0.27%
2022/06/24	1	20.65	2	20.28	20.15	-1	764	-0.13%
2022/06/23	1	19.55	2	19.98	19.65	-1	762	-0.13%
2022/06/22	3	19.55	0	0.00	19.60	3	768	0.39%
2022/06/21	4	19.53	9	19.50	20.40	-5	768	-0.65%
2022/06/20	10	19.74	0	0.00	19.35	10	769	1.30%
2022/06/17	9	20.47	6	20.40	20.50	3	767	0.39%
2022/06/16	12	21.47	0	0.00	20.95	12	772	1.55%
2022/06/15	0	0.00	1	21.75	21.60	-1	800	-0.12%
2022/06/14	6	21.01	0	0.00	21.10	6	819	0.73%
2022/06/13	1	21.50	0	0.00	21.35	1	836	0.12%
2022/06/09	4	22.30	0	0.00	22.30	4	861	0.46%
2022/06/08	0	0.00	1	22.70	22.40	-1	868	-0.12%
2022/06/07	3	22.58	1	22.40	22.45	2	882	0.23%
2022/06/06	1	22.70	1	22.65	22.65	0	898	0.00%
2022/06/01	0	0.00	0	22.80	22.75	0	986	0.00%
2022/05/31	2	22.58	0	0.00	22.55	2	1,008	0.20%
2022/05/30	0	0.00	2.1	22.30	22.25	-2.1	1,030	-0.20%
2022/05/27	0	0.00	0.1	22.00	21.90	-0.1	1,049	0.00%
2022/05/25	5	21.91	0	21.68	22.00	5	1,140	0.44%
2022/05/23	0	0.00	5	22.00	22.00	-5	1,252	-0.40%
2022/05/20	0	0.00	0	22.00	21.90	0	1,305	0.00%
2022/05/18	2	21.95	2	22.00	21.95	0	1,402	0.00%
2022/05/17	1	21.30	0	0.00	21.60	1	1,448	0.07%
2022/05/16	7	20.92	0	0.00	20.90	7	1,508	0.46%
2022/05/12	5	20.63	0	0.00	20.40	5	1,694	0.30%
2022/05/10	9	21.42	2	21.53	21.65	7	2,121	0.33%
2022/05/09	7	21.66	1	21.25	21.25	6	2,329	0.26%
2022/05/06	3	22.30	5	22.23	22.30	-2	2,356	-0.08%
2022/05/05	20	22.83	0	0.00	22.75	20	2,383	0.84%
2022/05/04	2	22.35	3	22.35	22.35	-1	2,451	-0.04%
2022/05/03	0	0.00	3	22.12	22.05	-3	2,538	-0.12%
2022/04/29	1	21.85	1	21.95	21.90	0	2,629	0.00%
2022/04/27	8	20.87	22	20.89	21.10	-14	3,157	-0.44%
2022/04/26	5	22.01	3	22.00	21.90	2	3,389	0.06%
2022/04/25	1	22.30	1	22.10	22.15	0	3,609	0.00%
2022/04/22	0	0.00	7	23.05	23.05	-7	3,879	-0.18%
2022/04/21	2	23.60	0	0.00	23.60	2	4,148	0.05%
2022/04/20	1	23.25	3	23.20	23.25	-2	4,475	-0.04%
2022/04/19	5	23.07	0	0.00	22.95	5	4,983	0.10%
2022/04/18	3	22.88	1	22.85	22.85	2	5,264	0.04%
2022/04/15	14.3	23.00	0	0.00	22.85	14.3	5,316	0.27%
2022/04/14	5	23.66	2	23.65	23.55	3	5,363	0.06%
2022/04/13	6	23.90	3	23.93	24.00	3	5,386	0.06%
2022/04/12	6	23.77	0	0.00	23.55	6	5,416	0.11%
2022/04/11	16	24.42	10	24.15	24.05	6	5,438	0.11%
2022/04/08	10	24.94	3	25.00	25.10	7	5,443	0.13%
2022/04/06	2	25.60	0	0.00	25.60	2	5,496	0.04%
2022/04/01	1	25.90	0	0.00	25.90	1	5,572	0.02%
2022/03/31	2	26.50	1	26.20	26.20	1	5,708	0.02%
2022/03/30	0	0.00	5	26.75	26.70	-5	6,075	-0.08%
2022/03/29	6	26.84	4	26.76	26.50	2	6,485	0.03%
2022/03/28	3	26.25	1	26.25	26.45	2	6,499	0.03%
2022/03/25	5	26.45	16	26.35	26.30	-11	6,526	-0.17%
2022/03/24	0	0.00	4	26.65	26.60	-4	6,539	-0.06%
2022/03/23	2	26.80	2	26.75	26.70	0	6,589	0.00%
2022/03/22	3	26.40	2	26.60	26.60	1	6,642	0.02%
2022/03/21	1	26.65	0	0.00	26.60	1	6,675	0.01%
2022/03/18	0	0.00	6	26.67	26.85	-6	6,775	-0.09%
2022/03/17	4	26.05	2	26.13	26.15	2	6,943	0.03%
2022/03/16	0	0.00	26	25.55	25.55	-26	7,009	-0.37%
2022/03/15	5	25.10	0	0.00	25.05	5	7,128	0.07%
2022/03/14	1	25.35	3	25.40	25.35	-2	7,443	-0.03%
2022/03/11	2	25.10	1	25.00	25.15	1	8,695	0.01%
2022/03/10	2	25.38	5	25.35	25.35	-3	9,183	-0.03%
2022/03/09	8	24.71	4	24.70	24.85	4	9,413	0.04%
2022/03/08	6	24.66	5	24.55	24.10	1	9,496	0.01%
2022/03/07	17	25.80	0	0.00	25.10	17	9,547	0.18%
2022/03/04	26	26.25	0	0.00	26.30	26	9,613	0.27%
2022/03/03	0	26.70	0	0.00	26.60	0	9,697	0.00%
2022/03/02	1	26.55	0	0.00	26.60	1	9,829	0.01%
2022/03/01	1	26.20	0	0.00	26.60	1	9,921	0.01%
2022/02/25	11	26.31	9	26.55	26.15	2	10,054	0.02%
2022/02/24	2	26.40	9	26.60	26.40	-7	10,479	-0.07%
2022/02/23	11	27.29	5	27.35	27.45	6	10,726	0.06%
2022/02/22	0	26.80	2	26.50	26.65	-2	11,358	-0.02%
2022/02/21	5	27.15	9	26.97	27.20	-4	11,578	-0.03%
2022/02/18	2	27.28	5.2	27.31	27.35	-3.2	11,849	-0.03%
2022/02/17	1	28.25	10	27.93	27.75	-9	11,849	-0.08%
2022/02/16	14	28.40	0	0.00	28.05	14	11,889	0.12%
2022/02/15	8	28.54	10	28.15	28.05	-2	11,860	-0.02%
2022/02/14	20	28.91	5	29.00	28.75	15	11,801	0.13%
2022/02/11	16	29.28	40	29.71	29.15	-24	11,726	-0.20%
2022/02/10	6	29.23	18	29.20	29.05	-12	11,467	-0.10%
2022/02/09	18	28.84	46	28.33	29.30	-28	11,339	-0.25%
2022/02/08	0	0.00	1	26.90	27.60	-1	11,185	-0.01%
2022/01/26	3	25.90	3	25.80	25.90	0	11,229	0.00%
2022/01/25	14	26.79	1	26.70	26.15	13	11,375	0.11%
2022/01/24	11	27.33	16	27.21	27.15	-5	11,755	-0.04%
2022/01/21	17	28.54	21	28.28	28.15	-4	11,747	-0.03%
2022/01/20	76	29.70	63	29.97	29.80	13	11,604	0.11%
2022/01/19	10	29.29	55	29.64	29.50	-45	11,469	-0.39%
2022/01/18	50	29.58	55	29.44	29.00	-5	11,614	-0.04%
2022/01/17	33	29.36	63	29.52	29.80	-30	11,613	-0.26%
2022/01/14	37	29.04	28	29.06	29.30	9	11,349	0.08%
2022/01/13	51	29.30	40	28.95	28.80	11	11,118	0.10%
2022/01/12	51	28.89	57	29.01	29.40	-6	10,793	-0.06%
2022/01/11	25	28.30	9.5	28.03	28.00	15.5	10,303	0.15%
2022/01/10	9	27.04	10	26.91	27.55	-1	10,022	-0.01%
2022/01/07	7	26.82	4	26.73	26.70	3	9,973	0.03%
2022/01/06	1	27.55	0	0.00	27.55	1	9,912	0.01%
2022/01/05	2	27.85	0	0.00	27.80	2	9,891	0.02%
2022/01/04	1	28.05	2	28.05	28.05	-1	9,874	-0.01%
2022/01/03	4	28.45	11	28.30	28.30	-7	9,848	-0.07%
2021/12/30	20	28.35	4	28.50	28.35	16	9,832	0.16%
2021/12/29	0	0.00	9	28.59	28.60	-9	9,809	-0.09%
2021/12/28	2	28.55	39	28.61	28.60	-37	9,793	-0.38%
2021/12/27	11	29.11	26	29.19	29.05	-15	9,747	-0.15%
2021/12/24	86.3	29.62	37.5	29.63	29.70	48.8	9,637	0.51%
2021/12/23	95	29.58	117	29.36	29.00	-22	9,274	-0.24%	大賣/
2021/12/22	9	28.28	8	28.33	28.00	1	8,888	0.01%
2021/12/21	1	28.10	19	28.10	28.15	-18	8,859	-0.20%
2021/12/20	12	27.81	21	27.67	27.65	-9	8,833	-0.10%
2021/12/17	34	28.15	10	28.22	27.85	24	8,817	0.27%
2021/12/16	11	28.46	36	28.46	28.35	-25	8,766	-0.29%
2021/12/15	15	27.95	11	28.10	27.90	4	8,714	0.05%
2021/12/14	88	28.09	24	28.09	27.85	64	8,675	0.74%
2021/12/13	80	28.54	90	28.75	28.95	-10	8,582	-0.12%
2021/12/10	13	27.72	65	27.73	27.85	-52	8,394	-0.62%
2021/12/09	36	28.34	17	28.09	28.10	19	8,321	0.23%
2021/12/08	67.3	28.84	71	28.69	28.50	-3.7	8,188	-0.05%
2021/12/07	146	30.34	258	31.67	28.80	-112	7,864	-1.42%	大買/大賣/鉅額交易
2021/12/06	146	30.00	84	31.41	31.90	62	6,609	0.94%	大買/
2021/12/03	47	28.89	39	29.07	29.00	8	6,148	0.13%
2021/12/02	36	28.05	14	28.43	27.65	22	5,926	0.37%
2021/12/01	39	28.42	36	28.36	28.65	3	5,864	0.05%
2021/11/30	19	27.95	23	27.83	27.80	-4	5,791	-0.07%
2021/11/29	17	26.85	8	26.34	27.00	9	5,730	0.16%
2021/11/26	45	26.98	35	27.20	26.55	10	5,759	0.17%
2021/11/25	16	28.67	12	28.62	28.50	4	5,614	0.07%
2021/11/24	47	28.35	9	28.78	28.95	38	5,525	0.69%
2021/11/23	102	29.28	96	29.23	28.20	6	5,386	0.11%	大買/
2021/11/22	121	28.79	97	28.72	28.10	24	4,921	0.49%	大買/
2021/11/19	107	28.39	124	28.58	28.90	-17	4,740	-0.36%	大買/大賣/
2021/11/18	55	27.92	37.1	28.00	27.50	17.9	4,093	0.44%
2021/11/17	51	27.69	32	27.86	27.55	19	3,850	0.49%
2021/11/16	29	26.91	1	26.95	26.95	28	3,583	0.78%
2021/11/15	38	27.09	47	27.08	27.10	-9	3,562	-0.25%
2021/11/12	5	26.33	1	26.45	26.20	4	3,550	0.11%
2021/11/11	1	26.15	3	25.97	25.80	-2	3,616	-0.06%
2021/11/10	3	25.88	4	26.20	26.15	-1	3,775	-0.03%
2021/11/09	11	25.80	7	25.89	25.85	4	4,017	0.10%
2021/11/08	6	25.52	11	25.62	25.80	-5	4,031	-0.12%
2021/11/05	17	25.47	12	25.40	25.40	5	4,099	0.12%
2021/11/04	10	26.06	3	26.40	26.00	7	4,147	0.17%
2021/11/03	11	25.90	13	26.09	25.90	-2	4,142	-0.05%
2021/11/02	13	27.53	31	27.35	26.45	-18	4,150	-0.43%
2021/11/01	47	27.98	44	28.03	28.65	3	3,976	0.08%
2021/10/29	47	26.30	119	25.96	26.20	-72	3,590	-2.01%	大賣/
2021/10/28	14	26.15	24	26.33	26.20	-10	3,631	-0.28%
2021/10/27	16	26.23	50	26.37	26.40	-34	3,619	-0.94%
2021/10/26	198	26.21	50	25.92	25.60	148	3,550	4.17%	大買/鉅額交易
2021/10/25	76	24.73	14	24.70	25.40	62	3,268	1.90%
2021/10/22	5	23.26	1	23.50	23.65	4	3,236	0.12%
2021/10/21	9	23.40	2	23.63	23.60	7	3,695	0.19%
2021/10/20	0	0.00	8	22.80	22.90	-8	4,614	-0.17%
2021/10/19	0	0.00	78	22.26	22.65	-78	5,172	-1.51%
2021/10/18	0	0.00	2	22.15	21.95	-2	5,228	-0.04%
2021/10/15	0	0.00	2	21.83	21.95	-2	5,311	-0.04%
2021/10/14	2	20.93	1	21.15	21.15	1	5,366	0.02%
2021/10/13	4	20.96	0	0.00	20.95	4	5,430	0.07%
2021/10/12	7	21.57	0	0.00	21.60	7	5,571	0.13%
2021/10/08	0	0.00	10	22.40	22.05	-10	5,671	-0.18%
2021/10/07	0	0.00	23	21.90	22.05	-23	5,838	-0.39%
2021/10/06	0	0.00	8	21.34	21.10	-8	6,006	-0.13%
2021/10/05	1	20.20	3	20.50	21.35	-2	6,225	-0.03%
2021/10/04	17	21.36	2	21.33	20.50	15	6,249	0.24%
2021/10/01	9	21.74	1	21.65	21.60	8	6,247	0.13%
2021/09/30	2	22.70	0	0.00	22.70	2	6,253	0.03%
2021/09/29	8	22.68	10	22.60	22.65	-2	6,305	-0.03%
2021/09/28	2	23.43	2	23.55	23.50	0	6,381	0.00%
2021/09/27	23	23.55	3.1	23.65	23.65	20	6,420	0.31%
2021/09/24	0	23.45	9	23.30	23.30	-9	6,444	-0.14%
2021/09/23	3	22.88	1	23.00	22.90	2	6,453	0.03%
2021/09/22	2	22.73	0	0.00	22.75	2	6,497	0.03%
2021/09/17	4	23.35	0	0.00	23.35	4	6,516	0.06%
2021/09/16	1	23.40	1	23.65	23.15	0	6,532	0.00%
2021/09/14	3	23.80	0	0.00	23.60	3	6,554	0.05%
2021/09/13	0	0.00	2	24.25	24.15	-2	6,574	-0.03%
2021/09/08	11	23.70	188	23.52	23.40	-177	6,659	-2.66%	大賣/鉅額交易
2021/09/07	4	24.33	73	24.21	24.30	-69	6,657	-1.04%
2021/09/06	1	24.70	64	24.41	24.15	-63	6,661	-0.95%
2021/09/03	0	0.00	3	24.97	24.90	-3	6,646	-0.05%
2021/09/02	123	25.02	1	24.80	24.80	122	6,647	1.84%	大買/鉅額交易
2021/09/01	106	25.47	15	25.67	25.55	91	6,695	1.36%	大買/
2021/08/31	1	24.40	4.1	24.31	24.40	-3.1	6,575	-0.05%
2021/08/30	14	24.44	6	24.45	24.20	8	6,625	0.12%
2021/08/27	9	24.19	2	24.05	23.85	7	6,645	0.11%
2021/08/26	7	24.01	1	24.00	23.95	6	6,715	0.09%
2021/08/25	64	24.56	23	24.36	24.10	41	6,763	0.61%
2021/08/24	17	23.18	0.1	23.20	23.05	16.9	6,679	0.25%
2021/08/23	5.1	23.56	14	23.25	23.65	-9	6,988	-0.13%
2021/08/20	14	22.88	1	23.15	22.55	13	7,072	0.18%
2021/08/19	3	23.57	3	23.75	22.90	0	7,061	0.00%
2021/08/18	25	24.07	14	23.22	24.30	11	7,053	0.16%
2021/08/17	19	24.76	13	24.71	23.65	6	7,027	0.09%
2021/08/16	12.1	24.78	14	24.75	25.00	-2	6,964	-0.03%
2021/08/13	39.1	24.77	42.1	25.43	24.20	-3	6,819	-0.04%
2021/08/12	6	24.36	6	24.21	24.35	0	6,608	0.00%
2021/08/11	45	24.50	16	24.72	24.10	29	6,638	0.44%
2021/08/10	28	25.14	7	25.29	25.25	21	6,620	0.32%
2021/08/09	18	26.57	6	26.60	26.20	12	6,637	0.18%
2021/08/06	7	27.04	11	27.07	26.75	-4	6,667	-0.06%
2021/08/05	2	27.45	10	27.54	27.65	-8	6,726	-0.12%
2021/08/04	5	27.61	5	27.88	27.60	0	6,850	0.00%
2021/08/03	13	27.61	11	27.61	27.60	2	6,884	0.03%
2021/08/02	3	26.57	13	26.79	26.85	-10	6,823	-0.15%
2021/07/30	22	26.58	51	26.78	26.00	-29	6,951	-0.42%
2021/07/29	25.1	26.76	8	26.91	26.75	17.1	6,891	0.25%
2021/07/28	33	26.88	9.1	27.14	26.75	24	6,839	0.35%
2021/07/27	71	28.93	90	28.97	28.00	-19	6,789	-0.28%
2021/07/26	76	29.42	59.7	29.67	30.70	16.3	6,416	0.25%
2021/07/23	33.1	28.10	157	28.11	28.45	-123.9	5,689	-2.18%	大賣/鉅額交易
2021/07/22	10	26.00	32	25.54	25.90	-22	5,299	-0.42%
2021/07/21	46.1	24.89	24	24.43	24.55	22.1	5,350	0.41%
2021/07/20	34	25.60	1	25.50	25.40	33	5,471	0.60%
2021/07/19	41	26.59	0	0.00	26.55	41	5,504	0.74%
2021/07/16	68	27.71	76	27.65	27.25	-8	5,701	-0.14%
2021/07/15	6	27.08	8	27.11	27.10	-2	5,995	-0.03%
2021/07/14	35	27.34	118	27.39	27.40	-83	5,970	-1.39%	大賣/
2021/07/13	239	27.23	39	26.66	26.30	200	5,905	3.39%	大買/鉅額交易
2021/07/12	25	27.55	18	27.55	28.00	7	5,795	0.12%
2021/07/09	16	26.37	33	26.46	26.50	-17	5,735	-0.30%
2021/07/08	5	26.36	6	26.50	26.40	-1	5,862	-0.02%
2021/07/07	19	26.25	10	26.20	26.10	9	6,010	0.15%
2021/07/06	1	26.55	2	26.40	26.35	-1	6,198	-0.02%
2021/07/05	15	26.49	8	26.28	27.00	7	6,531	0.11%
2021/07/02	11	25.71	22.3	25.51	25.75	-11.3	6,555	-0.17%
2021/07/01	2	24.95	16	25.55	25.00	-14	6,703	-0.21%
2021/06/30	2	25.20	2	25.25	25.25	0	7,014	0.00%
2021/06/29	35	25.29	7	26.10	25.05	28	7,346	0.38%
2021/06/28	3	25.90	11.5	25.62	25.90	-8.5	7,399	-0.11%
2021/06/25	17	25.55	5	25.42	25.30	12	7,480	0.16%
2021/06/24	9	25.39	11	25.55	25.45	-2	7,570	-0.03%
2021/06/23	7	25.27	12	25.40	25.35	-5	7,659	-0.07%
2021/06/22	20	24.98	3	24.88	24.80	17	7,831	0.22%
2021/06/21	17	25.23	20	25.02	24.95	-3	8,074	-0.04%
2021/06/18	3	26.23	0	0.00	25.20	3	8,645	0.03%
2021/06/17	2	25.78	2	26.10	26.10	0	9,127	0.00%
2021/06/16	5	25.96	4	25.95	25.50	1	9,383	0.01%
2021/06/15	2	26.00	3	26.22	26.30	-1	9,621	-0.01%
2021/06/11	4	26.20	5	26.10	26.05	-1	10,051	-0.01%
2021/06/10	5	26.19	5	26.07	26.05	0	10,729	0.00%
2021/06/09	4	26.29	4	26.21	26.05	0	11,419	0.00%
2021/06/08	6	26.33	11	26.27	26.35	-5	11,549	-0.04%
2021/06/07	9	26.21	2	26.10	26.10	7	11,699	0.06%
2021/06/04	12.9	26.66	8	26.76	26.50	4.9	11,835	0.04%
2021/06/03	29	27.37	28	27.37	27.30	1	12,070	0.01%
2021/06/02	14	26.76	9	26.48	26.35	5	12,373	0.04%
2021/06/01	19	27.19	16	27.22	27.10	3	12,561	0.02%
2021/05/31	73	27.69	72	27.86	27.35	1	12,728	0.01%
2021/05/28	50	27.33	8	27.21	27.50	42	12,895	0.33%
2021/05/27	12	25.42	1	25.50	25.50	11	13,016	0.08%
2021/05/26	2	25.05	2	25.55	25.55	0	13,702	0.00%
2021/05/25	5	25.20	2	25.13	24.95	3	13,883	0.02%
2021/05/24	1	23.90	1	24.50	24.65	0	14,013	0.00%
2021/05/21	12	23.83	34	23.90	24.10	-22	14,384	-0.15%
2021/05/20	3	23.20	4	23.26	23.20	-1	14,838	-0.01%
2021/05/19	21	23.72	20	23.85	24.10	1	15,256	0.01%
2021/05/18	23	22.56	17	22.34	23.00	6	15,295	0.04%
2021/05/17	6	21.76	19	20.58	20.95	-13	15,389	-0.08%
2021/05/14	14	23.13	9	22.38	22.05	5	15,400	0.03%
2021/05/13	10	21.90	8	22.23	22.50	2	15,377	0.01%
2021/05/12	6	23.64	19.1	22.63	22.45	-13.1	15,348	-0.09%
2021/05/11	21	25.39	2	26.15	24.80	19	15,366	0.12%
2021/05/10	10	27.87	21	28.15	27.50	-11	15,325	-0.07%
2021/05/07	19	27.76	28	27.73	28.00	-9	15,364	-0.06%
2021/05/06	15	26.33	18	26.28	26.10	-3	15,273	-0.02%
2021/05/05	45	26.59	9	26.87	26.00	36	15,289	0.24%
2021/05/04	6	27.03	3	26.12	26.50	3	15,303	0.02%
2021/05/03	18	29.39	3	28.73	28.65	15	15,246	0.10%
2021/04/29	31	29.76	11	30.30	29.15	20	15,280	0.13%
2021/04/28	15	29.84	80	29.97	30.05	-65	15,288	-0.43%
2021/04/27	19	29.63	12	29.96	29.40	7	16,413	0.04%
2021/04/26	12	29.50	21	29.47	29.50	-9	16,989	-0.05%
2021/04/23	1	28.50	20	28.50	29.25	-19	16,878	-0.11%
2021/04/22	25	28.81	112	29.00	28.20	-87	16,846	-0.52%	大賣/
2021/04/21	138	30.43	26.1	30.19	30.00	111.9	16,624	0.67%	大買/鉅額交易
2021/04/20	51.1	29.35	31	29.29	29.45	20.1	16,226	0.12%
2021/04/19	16	28.61	14	28.86	28.85	2	16,178	0.01%
2021/04/16	42	28.85	30	28.81	28.85	12	16,094	0.07%
2021/04/15	30.9	28.90	31	29.05	29.15	-0.1	16,057	0.00%
2021/04/14	25	28.45	35	28.54	28.70	-10	15,948	-0.06%
2021/04/13	23	29.08	17	29.35	28.15	6	15,915	0.04%
2021/04/12	36	30.13	76.8	29.91	29.45	-40.8	15,873	-0.26%
2021/04/09	74	31.45	101	31.33	30.60	-27	16,140	-0.17%	大賣/
2021/04/08	92	30.34	16	30.31	30.15	76	16,113	0.47%
2021/04/07	44	30.67	35	30.86	30.40	9	15,992	0.06%
2021/04/06	42.1	30.88	34	30.73	30.95	8.1	15,820	0.05%
2021/04/01	41.9	29.97	97	30.04	30.10	-55.1	15,484	-0.36%
2021/03/31	24	28.85	16	28.73	28.70	8	15,144	0.05%
2021/03/30	5	29.02	21	28.97	28.90	-16	15,048	-0.11%
2021/03/29	13	28.92	121	28.70	28.70	-108	14,954	-0.72%	大賣/鉅額交易
2021/03/26	16	29.05	6	29.20	28.80	10	14,863	0.07%
2021/03/25	9	29.16	6	29.23	29.30	3	14,778	0.02%
2021/03/24	121	29.03	60.6	29.51	29.95	60.4	14,589	0.41%	大買/
2021/03/23	139.4	29.49	132.3	29.31	28.45	7.1	14,320	0.05%	大買/大賣/
2021/03/22	60.1	30.33	91	30.54	30.85	-30.9	13,730	-0.23%
2021/03/19	36	29.46	36.2	29.40	29.60	-0.2	13,232	0.00%
2021/03/18	46	28.95	26	28.99	29.40	20	12,959	0.15%
2021/03/17	66	28.36	70	28.42	28.70	-4	12,735	-0.03%
2021/03/16	92	27.56	91	27.41	27.90	1	12,323	0.01%
2021/03/15	104	26.44	81	26.82	27.15	23	11,682	0.20%	大買/
2021/03/12	6	24.62	22	24.71	24.70	-16	11,004	-0.15%
2021/03/11	56	24.18	59	24.01	24.00	-3	10,816	-0.03%
2021/03/10	11	23.89	26	23.81	24.00	-15	10,699	-0.14%
2021/03/09	36	23.18	65	23.47	23.70	-29	10,551	-0.27%
2021/03/08	60	23.45	51	23.48	23.35	9	10,361	0.09%
2021/03/05	32	23.17	19.6	23.25	22.55	12.4	10,006	0.12%
2021/03/04	8	23.05	28	22.89	23.00	-20	9,784	-0.20%
2021/03/03	68.5	23.07	110	22.78	22.60	-41.5	9,624	-0.43%	大賣/
2021/03/02	56	22.38	22	22.18	22.10	34	9,136	0.37%
2021/02/26	48	22.35	172.9	22.57	22.65	-124.9	8,961	-1.39%	大賣/鉅額交易
2021/02/25	33	21.46	35	21.67	21.45	-2	8,278	-0.02%
2021/02/24	43	20.92	21	21.12	21.20	22	8,086	0.27%
2021/02/23	83.5	21.12	38	21.34	21.05	45.5	7,939	0.57%
2021/02/22	78	21.16	69.5	21.63	22.30	8.5	7,570	0.11%
2021/02/19	22	20.64	89	20.51	20.45	-67	7,105	-0.94%
2021/02/18	91.9	19.60	4	19.80	19.50	87.9	6,690	1.31%
2021/02/17	66	19.26	12	19.35	19.60	54	6,636	0.81%
2021/02/05	8	18.68	3	18.63	18.70	5	6,497	0.08%
2021/02/04	14	18.14	2	18.40	18.15	12	6,452	0.19%
2021/02/03	30	18.33	7	18.23	18.10	23	6,507	0.35%
2021/02/02	29	18.55	12	18.60	18.15	17	6,487	0.26%
2021/02/01	1	18.30	10	18.00	18.00	-9	6,379	-0.14%
2021/01/29	7	18.58	42	18.17	18.15	-35	6,354	-0.55%
2021/01/27	0	0.00	1	18.25	18.20	-1	6,337	-0.02%
2021/01/26	0	0.00	1	17.75	18.05	-1	6,302	-0.02%
2021/01/25	1	17.60	8	17.99	18.25	-7	6,262	-0.11%
2021/01/22	67	18.39	14	18.46	18.20	53	6,264	0.85%
2021/01/21	22	18.31	6	18.47	17.95	16	6,225	0.26%
2021/01/20	255	19.98	260	19.83	18.90	-5	6,306	-0.08%	大買/大賣/
2021/01/19	33	19.06	106	18.60	19.35	-73	5,228	-1.40%	大賣/
2021/01/18	1	17.70	8	17.70	17.60	-7	4,729	-0.15%
2021/01/15	8	17.20	9	17.47	17.20	-1	4,712	-0.02%
2021/01/14	4	17.26	14	17.26	17.30	-10	4,693	-0.21%
2021/01/13	1.4	16.92	17	17.07	16.95	-15.6	4,797	-0.33%
2021/01/12	5	16.75	1	17.20	16.65	4	4,831	0.08%
2021/01/11	1	16.85	12	17.00	17.00	-11	4,866	-0.23%
2021/01/08	13	16.60	14	16.86	16.80	-1	4,930	-0.02%
2021/01/07	0	0.00	9	16.96	16.95	-9	5,192	-0.17%
2021/01/06	30	16.97	28	16.62	16.50	2	5,356	0.04%
2021/01/05	41	17.53	18	17.62	17.60	23	5,270	0.44%
2021/01/04	37	18.22	50	18.16	18.15	-13	5,146	-0.25%
2020/12/31	11	17.06	13.1	16.84	17.30	-2.1	4,671	-0.05%
2020/12/30	0	0.00	5	16.24	16.10	-5	4,310	-0.12%
2020/12/29	2	16.20	0	0.00	16.25	2	4,316	0.05%
2020/12/25	0	0.00	0.5	15.95	16.05	-0.5	4,324	-0.01%
2020/12/24	0	0.00	3	16.15	16.05	-3	4,338	-0.07%
2020/12/23	2	16.15	13	16.08	15.95	-11	4,339	-0.25%
2020/12/21	3	15.75	2	15.75	15.80	1	4,398	0.02%
2020/12/18	2	16.08	4	15.95	15.90	-2	4,415	-0.05%
2020/12/17	1	16.05	3	16.05	16.10	-2	4,451	-0.04%
2020/12/16	0	0.00	0.8	16.10	16.15	-0.8	4,498	-0.02%
2020/12/15	13	16.11	0	0.00	15.90	13	4,519	0.29%
2020/12/14	0	0.00	12	16.41	16.40	-12	4,528	-0.26%
2020/12/11	6	16.25	12	16.27	16.35	-6	4,598	-0.13%
2020/12/10	0	0.00	7	16.96	16.70	-7	4,615	-0.15%
2020/12/09	10	17.10	1	17.10	17.15	9	4,836	0.19%
2020/12/08	0	0.00	16	16.87	16.90	-16	5,022	-0.32%
2020/12/07	10	16.98	1	16.80	16.80	9	5,201	0.17%
2020/12/04	1	16.90	8	16.85	16.95	-7	5,250	-0.13%
2020/12/03	4	16.69	17	16.74	16.60	-13	5,234	-0.25%
2020/12/02	32	17.11	3	17.13	17.05	29	5,238	0.55%
2020/12/01	5	16.70	2	16.70	16.85	3	5,221	0.06%
2020/11/30	10	16.95	8	16.86	16.75	2	5,264	0.04%
2020/11/27	12	16.73	6	16.59	16.65	6	5,438	0.11%
2020/11/26	1	16.35	4	16.48	16.40	-3	5,525	-0.05%
2020/11/25	15.5	16.55	0	0.00	16.35	15.5	5,660	0.27%
2020/11/24	1	16.45	1	16.35	16.35	0	5,775	0.00%
2020/11/23	1	16.40	28	16.45	16.45	-27	5,823	-0.46%
2020/11/20	2	16.35	5	16.40	16.40	-3	5,944	-0.05%
2020/11/19	6	16.38	21	16.35	16.55	-15	6,455	-0.23%
2020/11/18	5	16.30	6	16.24	16.20	-1	6,680	-0.01%
2020/11/17	10	16.08	3	16.00	16.00	7	6,742	0.10%
2020/11/16	28	16.31	5	16.25	16.15	23	6,766	0.34%
2020/11/13	3	16.13	10	16.35	16.35	-7	6,788	-0.10%
2020/11/12	7	16.26	0	0.00	16.30	7	6,803	0.10%
2020/11/11	18	16.45	4	16.65	16.45	14	6,843	0.20%
2020/11/10	8	16.87	2	17.00	16.75	6	7,185	0.08%
2020/11/09	4	17.21	5	17.15	17.15	-1	7,470	-0.01%
2020/11/06	17	17.61	6	17.82	17.50	11	7,405	0.15%
2020/11/05	15	17.85	29	17.82	17.80	-14	7,404	-0.19%
2020/11/04	11	17.65	14	17.57	17.70	-3	7,344	-0.04%
2020/11/03	3	17.40	15	17.65	17.35	-12	7,287	-0.16%
2020/11/02	3	17.43	5	17.48	17.25	-2	7,258	-0.03%
2020/10/30	6	17.48	12	17.84	17.50	-6	7,221	-0.08%
2020/10/29	6	17.98	8	17.79	18.05	-2	7,131	-0.03%
2020/10/28	47	18.38	38	17.86	17.80	9	7,030	0.13%
2020/10/27	29	18.03	19	18.01	18.25	10	6,714	0.15%
2020/10/26	2	18.00	26	17.84	17.60	-24	6,498	-0.37%
2020/10/23	6	17.45	8	17.35	17.45	-2	6,297	-0.03%
2020/10/22	2	17.10	12	17.12	17.05	-10	6,231	-0.16%
2020/10/21	10	17.64	13	17.79	17.55	-3	6,193	-0.05%
2020/10/20	2	17.30	20	17.36	17.40	-18	6,050	-0.30%
2020/10/19	7	17.20	14	17.03	17.25	-7	5,976	-0.12%
2020/10/16	19	17.02	14	17.26	16.55	5	5,899	0.08%
2020/10/15	62	17.22	61	17.40	17.15	1	5,816	0.02%
2020/10/14	28	16.90	52	16.89	16.80	-24	5,519	-0.43%
2020/10/13	5	15.90	4	16.16	16.15	1	5,299	0.02%
2020/10/12	1	15.85	1	15.70	15.75	0	5,251	0.00%
2020/10/08	2	15.85	10	15.85	15.75	-8	5,248	-0.15%
2020/10/07	0	0.00	3	15.75	15.75	-3	5,244	-0.06%
2020/10/06	2	15.70	0	0.00	15.65	2	5,241	0.04%
2020/10/05	5	15.47	5	15.45	15.50	0	5,240	0.00%
2020/09/30	1	15.30	9	15.42	15.30	-8	5,235	-0.15%
2020/09/29	5	15.35	1	15.30	15.35	4	5,268	0.08%
2020/09/28	1	15.05	3	14.98	15.10	-2	5,264	-0.04%
2020/09/25	7	14.89	4	15.05	14.65	3	5,283	0.06%
2020/09/24	14	15.13	0	0.00	15.00	14	5,257	0.27%
2020/09/23	8	15.91	1	15.80	15.60	7	5,210	0.13%
2020/09/22	10	15.74	0	0.00	15.75	10	5,176	0.19%
2020/09/21	34	16.45	0	0.00	16.25	34	5,128	0.66%
2020/09/18	3	16.35	4	16.33	16.20	-1	5,075	-0.02%
2020/09/17	3	16.25	1	16.30	16.25	2	5,045	0.04%
2020/09/16	8	16.21	9	16.19	16.30	-1	5,018	-0.02%
2020/09/15	14	16.42	2	16.30	16.20	12	4,948	0.24%
2020/09/14	27	16.67	30	16.76	16.40	-3	4,909	-0.06%
2020/09/11	24.5	16.50	21	16.29	16.45	3.5	4,748	0.07%
2020/09/10	11	16.52	18	16.45	16.85	-7	4,541	-0.15%
2020/09/09	11	16.57	12	16.48	16.60	-1	4,330	-0.02%
2020/09/08	4	16.21	10	16.06	16.00	-6	4,249	-0.14%
2020/09/07	8	16.37	0	0.00	16.10	8	4,220	0.19%
2020/09/04	0	0.00	30	16.05	16.20	-30	4,171	-0.72%
2020/09/03	10	16.43	13	16.28	16.20	-3	4,110	-0.07%
2020/09/02	68	16.51	14	16.52	16.50	54	4,039	1.34%
2020/09/01	12	16.11	10	16.29	16.40	2	3,831	0.05%
2020/08/31	4	16.10	2	16.30	16.15	2	3,709	0.05%
2020/08/28	3	15.52	21	15.86	15.90	-18	3,591	-0.50%
2020/08/27	4	15.71	0	0.00	15.50	4	3,428	0.12%
2020/08/26	11	15.97	19	15.93	16.05	-8	3,360	-0.24%
2020/08/25	36	16.64	53	16.66	16.20	-17	3,234	-0.53%
2020/08/24	48	15.57	31	15.84	16.55	17	2,689	0.63%
2020/08/21	64	15.14	63	15.00	15.05	1	2,435	0.04%
2020/08/20	4	14.59	31	14.33	14.50	-27	2,338	-1.15%
2020/08/19	25	15.62	4	15.73	15.45	21	2,265	0.93%
2020/08/18	5	15.51	2	15.45	15.45	3	2,199	0.14%
2020/08/17	16	15.68	24	15.56	15.75	-8	2,171	-0.37%
2020/08/14	41	15.67	32	15.61	15.70	9	2,146	0.42%
2020/08/13	43	14.82	31.7	14.90	15.15	11.3	1,865	0.61%
2020/08/11	2	14.03	1	14.55	14.10	1	1,553	0.06%
2020/08/10	2	13.80	10	13.97	14.10	-8	1,558	-0.51%
2020/08/07	2.9	13.57	7	13.75	13.55	-4.1	1,551	-0.27%
2020/08/06	1	13.45	0	0.00	13.40	1	1,564	0.06%
2020/08/05	0	0.00	13	13.49	13.45	-13	1,697	-0.77%
2020/08/04	1	13.45	4	13.48	13.40	-3	1,944	-0.15%
2020/07/31	3	13.60	1	13.50	13.55	2	2,025	0.10%
2020/07/30	0	0.00	3	13.45	13.40	-3	2,104	-0.14%
2020/07/29	6	13.03	0	0.00	13.25	6	2,126	0.28%
2020/07/28	9	13.26	0	0.00	12.90	9	2,129	0.42%
2020/07/27	3	13.28	2	13.55	13.15	1	2,135	0.05%
2020/07/24	2	13.50	1	13.35	13.45	1	2,227	0.04%
2020/07/22	1	13.65	2	13.80	13.85	-1	2,245	-0.04%
2020/07/20	0	0.00	3	13.40	13.40	-3	2,250	-0.13%
2020/07/17	3	13.60	0	0.00	13.45	3	2,258	0.13%
2020/07/16	2	13.80	2.4	13.76	13.80	-0.4	2,264	-0.02%
2020/07/15	2	13.70	2	13.55	13.45	0	2,259	0.00%
2020/07/14	5	13.70	0	0.00	13.60	5	2,258	0.22%
2020/07/13	0	0.00	15	13.90	13.90	-15	2,253	-0.67%
2020/07/10	10	13.79	13	13.75	13.60	-3	2,249	-0.13%
2020/07/09	17	14.13	2	14.20	14.00	15	2,241	0.67%
2020/07/08	15	14.25	17	14.35	14.25	-2	2,225	-0.09%
2020/07/07	6	13.98	0	0.00	14.00	6	2,180	0.28%
2020/07/06	0	0.00	1	14.10	14.20	-1	2,175	-0.05%
2020/07/03	0	0.00	1	14.00	14.00	-1	2,159	-0.05%
2020/07/02	0	0.00	3	13.98	13.90	-3	2,152	-0.14%
2020/06/24	0	0.00	3	13.60	13.60	-3	2,149	-0.14%
2020/06/19	2	13.88	0	0.00	13.95	2	2,146	0.09%
2020/06/18	10	14.21	6	14.24	14.25	4	2,126	0.19%
2020/06/17	12	13.46	4	13.89	14.00	8	2,023	0.40%
2020/06/16	0	0.00	1	13.30	13.30	-1	1,997	-0.05%
2020/06/15	0	12.95	0	0.00	13.00	0	2,021	0.00%
2020/06/12	1	12.90	3	13.00	13.10	-2	2,027	-0.10%
2020/06/11	1	13.50	4	13.43	13.20	-3	2,040	-0.15%
2020/06/10	2	13.60	0	0.00	13.55	2	2,048	0.10%
2020/06/09	1	13.55	0	0.00	13.55	1	2,075	0.05%
2020/06/08	4	13.79	1	13.90	13.75	3	2,108	0.14%
2020/06/05	3	13.88	2	14.15	13.85	1	2,108	0.05%
2020/06/04	2	13.90	2	14.05	13.85	0	2,098	0.00%
2020/06/03	3	13.80	10	13.83	13.85	-7	2,077	-0.34%
2020/06/02	0	0.00	4	13.84	13.80	-4	2,070	-0.19%
2020/06/01	4	13.75	2	13.75	13.80	2	2,061	0.10%
2020/05/28	1	13.35	1	13.65	13.30	0	2,043	0.00%
2020/05/27	4	13.48	31	13.50	13.40	-27	2,040	-1.32%
2020/05/26	2	13.45	2	13.58	13.45	0	2,050	0.00%
2020/05/25	3	13.48	0	0.00	13.45	3	2,037	0.15%
2020/05/22	3	13.80	1	13.65	13.60	2	2,031	0.10%
2020/05/21	12	14.25	15	14.08	14.05	-3	2,009	-0.15%
2020/05/20	36	14.01	10	14.01	14.20	26	1,914	1.36%
2020/05/19	1	13.45	6	13.63	13.65	-5	1,753	-0.29%
2020/05/18	2	13.25	0	0.00	13.15	2	1,707	0.12%
2020/05/15	4	13.31	1	13.60	13.15	3	1,750	0.17%
2020/05/14	1	14.00	4	14.04	13.40	-3	1,703	-0.18%
2020/05/13	1	14.30	1	14.00	14.20	0	1,675	0.00%
2020/05/12	6	14.13	9	14.26	14.25	-3	1,638	-0.18%
2020/05/11	4	14.23	24	14.12	14.55	-20	1,502	-1.33%
2020/05/08	7	13.38	10	13.35	13.25	-3	1,255	-0.24%
2020/05/07	2	13.23	1	13.20	13.30	1	1,191	0.08%
2020/05/06	20	13.42	19	13.34	13.25	1	1,220	0.08%
2020/05/05	2	12.60	14	12.82	13.05	-12	1,145	-1.05%
2020/04/30	2	12.68	2	12.70	12.80	0	1,119	0.00%
2020/04/29	27	12.97	24	12.96	12.75	3	1,117	0.27%
2020/04/28	22	12.33	7	12.44	12.70	15	1,024	1.46%
2020/04/27	5	12.15	0	0.00	12.30	5	1,028	0.49%
2020/04/24	0	0.00	1	11.45	11.95	-1	1,016	-0.10%
2020/04/23	1	11.55	61	11.36	11.60	-60	1,004	-5.97%
2020/04/22	2	11.25	2	11.00	11.35	0	1,001	0.00%
2020/04/17	2	11.40	10	11.40	11.55	-8	1,015	-0.79%
2020/04/16	4	11.40	4	11.48	11.45	0	1,008	0.00%
2020/04/15	2	11.35	1	11.40	11.40	1	1,009	0.10%
2020/04/14	1	11.05	1	10.80	11.10	0	1,010	0.00%
2020/04/13	1	10.50	1	10.60	10.65	0	1,010	0.00%
2020/04/08	12	10.48	2	10.40	10.50	10	1,042	0.96%
2020/04/07	2	10.15	0	0.00	10.30	2	1,107	0.18%
2020/03/30	0	0.00	1	9.45	9.45	-1	1,158	-0.09%
2020/03/24	0	0.00	6	8.67	8.68	-6	1,153	-0.52%
2020/03/23	0	0.00	5	8.34	8.30	-5	1,163	-0.43%
2020/03/20	2	8.76	0	0.00	8.79	2	1,243	0.16%
2020/03/19	2	8.35	0	0.00	8.10	2	1,238	0.16%
2020/03/17	2	9.31	0	0.00	9.36	2	1,206	0.17%
2020/03/12	3	11.50	0	0.00	10.80	3	1,206	0.25%
2020/03/11	6	12.20	0	0.00	11.95	6	1,175	0.51%
2020/03/10	2	12.35	8	12.20	12.35	-6	1,170	-0.51%
2020/03/09	2	12.53	0	0.00	12.50	2	1,154	0.17%
2020/03/06	1	13.20	0	0.00	13.10	1	1,144	0.09%
2020/03/04	0	0.00	0	12.90	12.95	0	1,143	0.00%
2020/03/03	3	13.05	8	13.00	13.05	-5	1,144	-0.44%
2020/02/27	0	0.00	20	13.25	12.90	-20	1,137	-1.76%
2020/02/25	1	13.20	1	13.40	13.40	0	1,139	0.00%
2020/02/20	1	13.60	0	0.00	13.65	1	1,153	0.09%
2020/02/18	2	13.68	1	13.50	13.65	1	1,155	0.09%
2020/02/17	1	13.25	0	0.00	13.30	1	1,121	0.09%
2020/02/13	0	0.00	4	13.25	13.20	-4	1,113	-0.36%
2020/02/11	2	13.18	0	0.00	13.20	2	1,120	0.18%
2020/02/10	1	13.15	12	13.05	13.05	-11	1,122	-0.98%
2020/02/07	4.7	13.32	9	13.38	13.20	-4.3	1,129	-0.38%
2020/02/06	7	13.25	0	0.00	13.45	7	1,087	0.64%
2020/02/04	4	13.06	0	0.00	13.15	4	1,071	0.37%
2020/01/31	1	13.00	0	0.00	13.20	1	1,060	0.09%
2020/01/30	4	13.20	0	0.00	13.15	4	1,067	0.37%
2020/01/20	4	14.65	0	0.00	14.60	4	1,041	0.38%
2020/01/16	0	0.00	2	14.70	14.70	-2	1,032	-0.19%
2020/01/15	8	14.80	0	0.00	14.75	8	1,049	0.76%
2020/01/14	14	14.99	0	0.00	14.90	14	1,048	1.34%
2020/01/13	0	0.00	2	14.58	14.60	-2	1,011	-0.20%
2020/01/10	0	0.00	20	14.30	14.30	-20	1,007	-1.98%
2020/01/06	0	0.00	12	14.71	14.70	-12	998	-1.20%
2020/01/03	8	14.99	14	15.29	14.95	-6	1,006	-0.60%
2020/01/02	0	0.00	10	15.47	15.40	-10	984	-1.02%
2019/12/31	16	15.40	1	15.55	15.55	15	966	1.55%
2019/12/30	2	15.25	4	15.15	15.25	-2	894	-0.22%
2019/12/27	17	15.26	6	15.13	15.20	11	882	1.25%
2019/12/26	0	0.00	2	15.00	14.90	-2	826	-0.24%
2019/12/24	2	14.55	40	14.70	14.55	-38	820	-4.63%
2019/12/19	10	15.02	1	15.04	14.95	9	822	1.09%
2019/12/18	12	14.98	0	0.00	15.00	12	831	1.44%
2019/12/17	10	15.09	0	0.00	15.10	10	826	1.21%
2019/12/16	0	0.00	6	14.28	14.40	-6	748	-0.80%
2019/12/12	0	0.00	2	14.20	14.20	-2	743	-0.27%
2019/12/11	2	14.15	0	0.00	14.20	2	739	0.27%
2019/12/10	26	14.42	1	14.40	14.40	25	737	3.39%
2019/12/09	7	14.05	1	14.10	14.25	6	688	0.87%
2019/12/06	0	0.00	1	13.95	13.95	-1	674	-0.15%
2019/12/05	0	0.00	39	13.65	13.65	-39	664	-5.87%
2019/12/04	2	13.60	0	0.00	13.55	2	664	0.30%
2019/12/02	3	13.50	0	0.00	13.50	3	756	0.40%
2019/11/28	1	13.70	0	0.00	13.70	1	794	0.13%
2019/11/27	2	13.70	0	0.00	13.70	2	807	0.25%
2019/11/26	1	13.70	0	13.75	13.75	1	805	0.12%
2019/11/25	0	0.00	1	13.70	13.70	-1	804	-0.12%
2019/11/21	1	13.15	0	0.00	13.15	1	797	0.13%
2019/11/19	2	13.45	1	13.65	13.45	1	787	0.13%
2019/11/18	0	0.00	5	13.78	13.75	-5	779	-0.64%
2019/11/11	2	14.05	0	0.00	14.00	2	776	0.26%
2019/11/07	0	0.00	1	14.50	14.50	-1	770	-0.13%
2019/11/05	11	14.69	16	14.67	14.60	-5	763	-0.65%
2019/11/04	0	0.00	10.1	14.70	14.65	-10.1	770	-1.31%
2019/11/01	4	14.73	0	0.00	14.70	4	780	0.51%
2019/10/31	6	14.92	1	14.80	14.75	5	794	0.63%
2019/10/30	2	14.95	0	0.00	14.90	2	800	0.25%
2019/10/29	11	15.10	1	15.00	14.80	10	794	1.26%
2019/10/28	0	0.00	2	14.85	14.90	-2	792	-0.25%
2019/10/25	1	14.95	0	0.00	14.85	1	868	0.12%
2019/10/23	5	15.18	0	0.00	15.10	5	887	0.56%
2019/10/21	2	14.70	0	0.00	14.70	2	898	0.22%
2019/10/18	10	14.80	0	0.00	14.65	10	1,020	0.98%
2019/10/16	0	0.00	5	14.70	14.70	-5	1,078	-0.46%
2019/10/15	0	0.00	2	14.60	14.60	-2	1,133	-0.18%
2019/10/08	1	15.35	0	0.00	15.25	1	1,217	0.08%
2019/10/07	1	15.35	0	0.00	15.40	1	1,278	0.08%
2019/10/04	0	0.00	3	15.62	15.40	-3	1,323	-0.23%
2019/10/03	1	15.50	0	0.00	15.50	1	1,351	0.07%
2019/09/26	2	15.83	0	0.00	15.70	2	1,606	0.12%
2019/09/25	6	15.98	2	16.15	15.90	4	1,617	0.25%
2019/09/24	0	0.00	6	16.25	16.25	-6	1,630	-0.37%
2019/09/23	2	16.05	6	16.12	16.25	-4	1,624	-0.25%
2019/09/19	0	0.00	1	15.85	15.70	-1	1,620	-0.06%
2019/09/18	2	15.75	0	0.00	15.75	2	1,625	0.12%
2019/09/12	0	0.00	8	15.98	15.90	-8	1,677	-0.48%
2019/09/11	5	15.84	9	15.84	15.85	-4	1,689	-0.24%
2019/09/10	5	15.98	1	16.05	15.95	4	1,697	0.24%
2019/09/09	1	16.05	1	16.05	16.05	0	1,765	0.00%
2019/09/06	1	16.10	2	16.23	16.20	-1	1,782	-0.06%
2019/09/05	8	16.26	1	16.20	16.20	7	1,786	0.39%
2019/09/04	27	16.52	3	16.60	16.50	24	1,780	1.35%
2019/09/03	0	0.00	4	16.23	16.30	-4	1,825	-0.22%
2019/09/02	0	0.00	2	15.90	15.85	-2	1,790	-0.11%
2019/08/30	3	15.73	1	15.70	15.70	2	1,790	0.11%
2019/08/29	2	15.50	0	0.00	15.45	2	1,775	0.11%
2019/08/28	2	15.45	0	0.00	15.40	2	1,776	0.11%
2019/08/26	0	0.00	1	15.30	15.30	-1	1,770	-0.06%
2019/08/23	1	15.60	0	0.00	15.55	1	1,765	0.06%
2019/08/21	0	0.00	1	15.70	15.65	-1	1,761	-0.06%
2019/08/20	0	0.00	1	15.65	15.50	-1	1,759	-0.06%
2019/08/19	5	15.62	0	0.00	15.60	5	1,757	0.28%
2019/08/16	1	15.45	0	0.00	15.45	1	1,758	0.06%
2019/08/15	2	15.28	0	0.00	15.30	2	1,751	0.11%
2019/08/14	0	0.00	20	15.80	15.60	-20	1,742	-1.15%
2019/08/12	1	15.90	0	0.00	15.95	1	1,739	0.06%
2019/08/08	0	0.00	1	15.85	15.80	-1	1,740	-0.06%
2019/08/07	2	15.55	0	0.00	15.50	2	1,742	0.11%
2019/08/05	1	15.95	0	0.00	15.70	1	1,757	0.06%
2019/08/02	1	16.30	1	16.25	16.20	0	1,766	0.00%
2019/08/01	4	16.68	15	16.65	16.65	-11	1,775	-0.62%
2019/07/31	1	16.90	0	0.00	16.85	1	1,778	0.06%
2019/07/30	2	17.10	2	17.08	16.90	0	1,784	0.00%
2019/07/29	5	17.28	2	17.20	17.25	3	1,792	0.17%
2019/07/26	3	16.73	16	16.88	17.05	-13	1,729	-0.75%
2019/07/25	4	16.88	4	16.90	16.90	0	1,720	0.00%
2019/07/24	14	16.85	1	16.90	16.80	13	1,724	0.75%
2019/07/23	2	16.90	0	0.00	16.85	2	1,732	0.12%
2019/07/22	4	17.01	6	16.99	17.10	-2	1,728	-0.12%
2019/07/19	5	16.29	1	16.45	16.60	4	1,630	0.25%
2019/07/17	6	16.74	0	0.00	16.75	6	1,748	0.34%
2019/07/16	26	17.90	5	17.95	17.90	21	1,710	1.23%
2019/07/15	5	17.82	4	17.88	17.80	1	1,724	0.06%
2019/07/11	13	17.58	1	17.65	17.60	12	1,731	0.69%
2019/07/10	0	0.00	4	18.20	18.25	-4	1,731	-0.23%
2019/07/09	2	17.83	4	17.85	17.75	-2	1,701	-0.12%
2019/07/08	1	18.10	5	18.17	18.10	-4	1,686	-0.24%
2019/07/04	5	18.17	7	18.11	18.15	-2	1,700	-0.12%
2019/07/03	17	18.15	14	18.18	18.20	3	1,658	0.18%
2019/07/01	0	0.00	5	17.55	17.50	-5	1,567	-0.32%
2019/06/28	0	0.00	2	17.35	17.40	-2	1,598	-0.13%
2019/06/25	0	0.00	28	17.25	17.20	-28	1,641	-1.71%
2019/06/24	4	17.24	60	17.19	17.15	-56	1,644	-3.40%
2019/06/21	22	17.51	0	0.00	17.35	22	1,650	1.33%
2019/06/20	39	17.59	3	17.60	17.60	36	1,667	2.16%
2019/06/19	1	17.35	19	17.32	17.40	-18	1,674	-1.08%
2019/06/18	10	17.30	2	17.30	17.25	8	1,688	0.47%
2019/06/17	20	17.51	4	17.50	17.55	16	1,755	0.91%
2019/06/14	7	17.31	3	17.30	17.35	4	1,736	0.23%
2019/06/13	11	17.05	0	0.00	17.10	11	1,790	0.61%
2019/06/12	16	17.04	0	0.00	17.15	16	1,963	0.81%
2019/06/11	6	17.10	3	17.27	16.95	3	2,003	0.15%
2019/06/04	0	0.00	0.1	16.00	16.05	-0.1	2,196	0.00%
2019/05/27	6	15.70	0	0.00	15.95	6	2,611	0.23%
2019/05/22	2	16.00	0	0.00	15.90	2	2,698	0.07%
2019/05/21	3	15.75	0	0.00	15.95	3	2,845	0.11%
2019/05/20	6	15.60	0	0.00	15.70	6	2,907	0.21%
2019/05/16	0	0.00	1	16.10	16.00	-1	2,997	-0.03%
2019/05/15	2	16.10	2	16.10	16.10	0	3,063	0.00%
2019/05/14	1	15.40	0	0.00	15.85	1	3,100	0.03%
2019/05/13	1	15.65	1	15.55	15.60	0	3,120	0.00%
2019/05/10	0	0.00	8	16.00	16.00	-8	3,124	-0.26%
2019/05/09	1	16.20	2	16.63	16.25	-1	3,124	-0.03%
2019/05/08	1	16.60	0	16.75	16.80	1	3,117	0.03%
2019/05/07	10	16.95	0	16.80	16.90	10	3,154	0.32%
2019/05/06	4	16.93	0	0.00	16.85	4	3,191	0.13%
2019/05/03	10	17.55	1	17.55	17.55	9	3,390	0.27%
2019/05/02	12	17.30	0	0.00	17.30	12	3,408	0.35%
2019/04/30	20	17.25	1	17.25	17.20	19	3,409	0.56%
2019/04/29	3	17.35	6	17.32	17.20	-3	3,411	-0.09%
2019/04/24	8	18.09	6	17.90	17.85	2	3,445	0.06%
2019/04/23	0	17.90	2	18.05	18.00	-2	3,304	-0.06%
2019/04/22	2	17.85	0	0.00	17.85	2	3,288	0.06%
2019/04/19	1	18.05	0	0.00	17.95	1	3,288	0.03%
2019/04/18	0	0.00	2	17.85	17.75	-2	3,250	-0.06%
2019/04/17	0	0.00	2	17.90	17.85	-2	3,309	-0.06%
2019/04/15	2	17.50	0	0.00	17.55	2	3,406	0.06%
2019/04/12	4	17.60	4	17.55	17.50	0	3,453	0.00%
2019/04/10	1	18.00	13	17.95	18.00	-12	3,563	-0.34%
2019/04/09	1	18.00	4	18.03	17.95	-3	3,585	-0.08%
2019/04/08	4	17.98	4	18.00	17.90	0	3,650	0.00%
2019/04/03	6	17.79	0	0.00	17.75	6	3,636	0.17%
2019/04/02	22	18.03	1	18.10	17.75	21	3,628	0.58%
2019/04/01	0	0.00	4	17.75	17.65	-4	3,589	-0.11%
2019/03/29	1	17.40	7	17.47	17.40	-6	3,561	-0.17%
2019/03/28	5	17.55	3	17.55	17.50	2	3,570	0.06%
2019/03/27	3	17.73	0	0.00	17.70	3	3,592	0.08%
2019/03/26	1	17.80	3.3	17.70	17.85	-2.3	3,662	-0.06%
2019/03/22	0	0.00	22	18.16	18.10	-22	3,675	-0.60%
2019/03/21	2	18.00	2	18.10	18.20	0	3,651	0.00%
2019/03/20	0	0.00	3	18.20	18.00	-3	3,639	-0.08%
2019/03/19	3	18.13	3	18.17	18.25	0	3,582	0.00%
2019/03/18	1	18.05	1	18.10	18.05	0	3,549	0.00%
2019/03/15	17	18.28	19	18.45	17.85	-2	3,520	-0.06%
2019/03/13	12	18.01	22	18.10	18.20	-10	3,361	-0.30%
2019/03/12	2	17.45	16	17.62	17.95	-14	3,183	-0.44%
2019/03/11	1	17.40	0	0.00	17.30	1	3,195	0.03%
2019/03/08	7	17.34	9	17.34	17.55	-2	3,345	-0.06%
2019/03/07	81	18.02	26	18.09	17.55	55	3,425	1.61%
2019/03/06	0	0.00	2	17.53	17.70	-2	3,207	-0.06%
2019/03/05	2	17.30	0	0.00	17.30	2	3,261	0.06%
2019/03/04	1	17.30	2	17.35	17.30	-1	3,336	-0.03%
2019/02/27	2	17.33	0	0.00	17.25	2	3,342	0.06%
2019/02/26	7	18.02	7	17.91	17.50	0	3,338	0.00%
2019/02/25	7	17.71	32	17.80	17.75	-25	3,307	-0.76%
2019/02/22	7	17.72	5	17.79	17.60	2	3,304	0.06%
2019/02/21	17	17.61	0	0.00	17.70	17	3,425	0.50%
2019/02/20	16	17.84	8	17.84	17.80	8	3,429	0.23%
2019/02/19	6	17.40	14	17.46	17.60	-8	3,359	-0.24%
2019/02/18	11	17.20	1	17.25	17.20	10	3,321	0.30%
2019/02/15	3	17.10	0	0.00	17.05	3	3,305	0.09%
2019/02/14	10	17.62	7	17.55	17.65	3	3,266	0.09%
2019/02/13	5	17.30	3	17.40	17.35	2	3,213	0.06%
2019/02/12	10	17.22	12	17.18	17.20	-2	3,189	-0.06%
2019/02/11	9	17.17	3	17.10	17.05	6	3,202	0.19%
2019/01/30	5	17.25	17	17.24	17.20	-12	3,349	-0.36%
2019/01/29	0	0.00	1	17.40	17.20	-1	3,357	-0.03%
2019/01/28	28	17.50	2	17.40	17.45	26	3,359	0.77%
2019/01/25	0	0.00	16	17.34	17.30	-16	3,373	-0.47%
2019/01/24	14	17.52	20	17.52	17.40	-6	3,444	-0.17%
2019/01/23	1	17.15	5	16.83	17.15	-4	3,255	-0.12%
2019/01/22	4	16.89	5	16.75	16.70	-1	3,245	-0.03%
2019/01/21	0	0.00	4	16.91	16.90	-4	3,258	-0.12%
2019/01/18	4	16.88	6	16.97	16.75	-2	3,294	-0.06%
2019/01/17	16	17.05	13	17.10	16.90	3	3,313	0.09%
2019/01/16	5	17.05	3	17.10	16.95	2	3,295	0.06%
2019/01/15	1	16.80	1	16.75	16.85	0	3,296	0.00%
2019/01/14	1	16.75	0	0.00	16.60	1	3,299	0.03%
2019/01/11	2	16.80	4	16.94	16.70	-2	3,314	-0.06%
2019/01/10	13	16.90	1	16.95	16.80	12	3,339	0.36%
2019/01/09	6	17.23	11	17.22	17.15	-5	3,353	-0.15%
2019/01/08	3	17.08	9	17.08	17.10	-6	3,298	-0.18%
2019/01/07	12	17.38	12	17.31	17.20	0	3,325	0.00%
2019/01/04	9	16.21	7	16.92	16.95	2	3,220	0.06%
2019/01/03	1	17.05	10	16.77	16.70	-9	3,257	-0.28%
2019/01/02	5	16.75	19	16.68	16.80	-14	3,290	-0.43%
2018/12/28	13	16.30	14	16.38	16.40	-1	3,241	-0.03%
2018/12/27	25	16.30	15	16.42	16.10	10	3,281	0.30%
2018/12/26	10	16.28	14	16.03	15.90	-4	3,263	-0.12%
2018/12/25	6	15.93	0	0.00	15.90	6	3,350	0.18%
2018/12/24	0	0.00	1	16.25	16.35	-1	3,408	-0.03%
2018/12/21	0	0.00	1	16.30	16.40	-1	3,457	-0.03%
2018/12/20	9	16.28	0	0.00	16.10	9	3,483	0.26%
2018/12/19	2	16.50	18	16.55	16.80	-16	3,578	-0.45%
2018/12/18	11	16.22	0	0.00	16.10	11	3,543	0.31%
2018/12/17	1	16.10	15	16.44	16.50	-14	3,539	-0.40%
2018/12/14	5	16.30	8	16.45	16.40	-3	3,563	-0.08%
2018/12/13	0	0.00	21	16.76	16.70	-21	3,580	-0.59%
2018/12/12	4	16.75	9	16.77	16.90	-5	3,705	-0.13%
2018/12/11	5	16.43	9	16.44	16.40	-4	3,720	-0.11%
2018/12/10	17	16.56	0	0.00	16.30	17	3,766	0.45%
2018/12/07	10	17.25	1	17.20	17.30	9	3,749	0.24%
2018/12/06	18	17.42	26	17.40	16.90	-8	3,769	-0.21%
2018/12/05	3	17.70	10	17.90	18.00	-7	3,751	-0.19%
2018/12/04	39	18.48	9	18.59	18.20	30	3,842	0.78%
2018/12/03	10	18.42	10	18.38	18.70	0	3,866	0.00%
2018/11/30	14	17.48	7	17.31	17.60	7	3,869	0.18%
2018/11/29	5	17.26	2	17.05	17.05	3	3,834	0.08%
2018/11/28	2	17.18	62	17.05	17.30	-60	3,819	-1.57%
2018/11/27	3	16.75	2	16.78	16.85	1	3,781	0.03%
2018/11/26	1	16.25	19	16.20	16.50	-18	3,744	-0.48%
2018/11/23	3	16.27	3	16.20	16.10	0	3,782	0.00%
2018/11/22	5	16.67	2	16.90	16.35	3	3,832	0.08%
2018/11/21	3	16.63	6	16.66	16.70	-3	4,119	-0.07%
2018/11/20	5	16.84	7	16.95	16.60	-2	4,160	-0.05%
2018/11/19	3	16.45	4	16.61	16.70	-1	4,121	-0.02%
2018/11/16	1	16.00	4	16.36	16.20	-3	4,114	-0.07%
2018/11/15	1	15.75	10	15.92	15.90	-9	4,098	-0.22%
2018/11/14	5	16.10	2	16.05	15.90	3	4,139	0.07%
2018/11/13	3	15.90	0	0.00	15.95	3	4,296	0.07%
2018/11/12	1	16.00	1	16.15	16.00	0	4,427	0.00%
2018/11/08	0	0.00	5	16.49	16.30	-5	4,842	-0.10%
2018/11/07	11	16.55	2	16.63	16.50	9	4,880	0.18%
2018/11/06	6	16.03	5	16.09	16.15	1	4,866	0.02%
2018/11/02	51	16.30	4	16.29	16.20	47	4,993	0.94%
2018/11/01	8	16.33	6	16.10	16.15	2	4,968	0.04%
2018/10/31	6	14.98	8	14.95	15.15	-2	4,906	-0.04%
2018/10/30	4	14.59	3	14.70	14.50	1	4,936	0.02%
2018/10/29	5	14.82	2	14.80	14.65	3	4,971	0.06%
2018/10/26	5	15.09	5	15.02	14.80	0	5,117	0.00%
2018/10/25	2	15.30	2	15.55	14.95	0	5,113	0.00%
2018/10/24	1	15.60	20	15.79	16.05	-19	5,138	-0.37%
2018/10/23	2.5	15.84	3	15.88	15.80	-0.5	5,215	-0.01%
2018/10/22	1	15.65	1	15.80	16.00	0	5,360	0.00%
2018/10/19	4.4	15.58	28	15.66	15.85	-23.6	5,433	-0.43%
2018/10/18	6	15.77	6	15.80	16.00	0	5,537	0.00%
2018/10/17	2	15.83	4	16.06	15.70	-2	5,756	-0.03%
2018/10/16	3	16.17	11	16.27	16.20	-8	5,904	-0.14%
2018/10/15	23	15.89	4	15.85	15.90	19	6,046	0.31%
2018/10/12	4	15.19	4	15.39	15.60	0	6,199	0.00%
2018/10/11	17	15.17	55	15.19	15.15	-38	6,506	-0.58%
2018/10/09	26	17.34	21	16.92	16.80	5	6,611	0.08%
2018/10/08	11	18.16	4	18.24	18.05	7	6,738	0.10%
2018/10/05	10	18.45	14	18.23	18.35	-4	7,063	-0.06%
2018/10/04	7	19.34	0	0.00	19.20	7	7,243	0.10%
2018/10/03	12	19.39	1	19.10	19.00	11	7,476	0.15%
2018/09/28	0	0.00	4	18.60	18.70	-4	10,613	-0.04%
2018/09/27	7	18.80	1	19.05	18.80	6	11,303	0.05%
2018/09/26	4	19.13	4	19.18	19.20	0	11,802	0.00%
2018/09/25	0	0.00	1	18.65	18.65	-1	12,840	-0.01%
2018/09/20	3	18.45	0	0.00	18.45	3	14,371	0.02%
2018/09/19	5	18.60	1	18.45	18.40	4	14,762	0.03%
2018/09/18	13	18.72	2	18.50	18.35	11	15,667	0.07%
2018/09/14	3	18.40	1	18.15	18.35	2	18,057	0.01%
2018/09/13	1	17.90	8	17.85	17.80	-7	19,098	-0.04%
2018/09/12	3	17.90	0	0.00	17.70	3	20,184	0.01%
2018/09/11	1	18.10	4	18.13	18.20	-3	21,270	-0.01%
2018/09/10	1	18.30	22	18.21	17.70	-21	21,821	-0.10%
2018/09/07	2	19.40	3	19.45	19.15	-1	22,116	0.00%
2018/09/06	13	20.37	21	20.33	20.10	-8	22,109	-0.04%
2018/09/05	21	19.97	1	20.10	20.25	20	22,044	0.09%
2018/09/04	1	19.80	1	19.85	19.85	0	21,992	0.00%
2018/09/03	1	20.35	1	19.80	19.70	0	21,983	0.00%
2018/08/31	0	0.00	10	20.45	20.45	-10	21,948	-0.05%
2018/08/30	2	20.33	0	0.00	20.30	2	22,038	0.01%
2018/08/29	1	20.45	0	0.00	20.35	1	22,042	0.00%
2018/08/28	3	20.72	1	20.80	20.35	2	22,013	0.01%
2018/08/27	13	19.98	12	20.09	20.10	1	21,733	0.00%
2018/08/24	36	19.84	17	19.99	19.95	19	21,711	0.09%
2018/08/23	1	19.65	0	0.00	19.75	1	21,680	0.00%
2018/08/22	3	19.80	0	0.00	19.55	3	21,657	0.01%
2018/08/21	0	0.00	6	19.53	19.95	-6	21,607	-0.03%
2018/08/20	12	19.93	4	19.95	19.50	8	21,556	0.04%
2018/08/17	1	19.70	21	19.80	19.85	-20	21,391	-0.09%
2018/08/16	44.1	19.76	10	19.72	20.20	34.1	21,253	0.16%
2018/08/15	5	19.03	5	18.96	19.05	0	20,893	0.00%
2018/08/14	8	19.04	2	18.85	19.10	6	20,829	0.03%
2018/08/13	2	19.80	7	18.88	19.20	-5	20,757	-0.02%
2018/08/10	2	20.50	5	20.49	20.40	-3	20,619	-0.01%
2018/08/09	0	0.00	2	20.00	19.90	-2	20,512	-0.01%
2018/08/08	6	20.26	1	20.15	20.15	5	20,470	0.02%
2018/08/06	3	20.85	0	0.00	20.45	3	20,400	0.01%
2018/08/03	0	0.00	5	20.55	20.80	-5	20,348	-0.02%
2018/08/02	2	21.03	3	21.33	20.45	-1	20,302	0.00%
2018/08/01	2	20.95	2	21.00	20.90	0	20,146	0.00%
2018/07/31	4	20.75	6	20.98	20.85	-2	20,124	-0.01%
2018/07/30	8	21.05	35.9	21.10	20.75	-27.9	20,092	-0.14%
2018/07/27	3	21.90	2	21.83	21.55	1	19,998	0.01%
2018/07/26	6	21.41	5	21.53	21.40	1	19,855	0.01%
2018/07/25	8	21.28	0	0.00	21.35	8	19,789	0.04%
2018/07/24	40	21.80	11	21.69	21.80	29	19,668	0.15%
2018/07/23	3.5	20.64	1	21.55	20.75	2.5	19,440	0.01%
2018/07/20	7	21.46	4	21.53	21.30	3	19,278	0.02%
2018/07/19	1	21.95	5	22.30	21.95	-4	19,127	-0.02%
2018/07/18	5	22.49	8.5	22.73	22.10	-3.5	18,958	-0.02%
2018/07/17	2	23.55	0	0.00	23.10	2	18,629	0.01%
2018/07/16	1.5	23.75	1	23.45	23.65	0.5	18,504	0.00%
2018/07/13	7	24.46	9	24.27	24.10	-2	18,332	-0.01%
2018/07/12	2	23.90	9	23.99	23.80	-7	18,000	-0.04%
2018/07/11	11	23.64	5	24.52	23.40	6	17,770	0.03%
2018/07/10	14	24.24	6	24.09	24.25	8	17,531	0.05%
2018/07/09	71	26.11	14	25.51	24.60	57	17,062	0.33%
2018/07/06	38	24.22	63.1	24.73	25.15	-25.1	15,743	-0.16%
2018/07/05	27	24.71	60	24.06	22.90	-33	14,360	-0.23%
2018/07/04	26	24.49	17	23.97	24.85	9	13,724	0.07%
2018/07/03	398	25.10	362	24.52	23.50	36	13,196	0.27%	大買/大賣/
2018/07/02	11	23.90	6	23.89	24.10	5	12,031	0.04%
2018/06/29	12	24.12	22	24.16	23.95	-10	11,439	-0.09%
2018/06/28	17	23.03	52	22.90	23.10	-35	10,555	-0.33%
2018/06/27	59	24.57	63	24.39	23.60	-4	10,142	-0.04%
2018/06/26	90	23.62	114	23.02	24.40	-24	9,238	-0.26%	大賣/
2018/06/25	102	24.50	143	23.92	23.30	-41	8,392	-0.49%	大買/大賣/
2018/06/22	19	22.80	36	22.94	23.70	-17	6,762	-0.25%
2018/06/21	108	21.23	111	21.76	21.55	-3	5,689	-0.05%	大買/大賣/
2018/06/20	82	20.51	43	19.90	19.85	39	4,615	0.84%
2018/06/19	1	18.75	56	19.35	19.55	-55	3,517	-1.56%
2018/06/15	3	17.60	42	18.02	17.80	-39	2,950	-1.32%
2018/06/14	2	17.20	11	17.25	17.25	-9	2,570	-0.35%
2018/06/13	2	16.90	21	17.03	16.95	-19	2,529	-0.75%
2018/06/08	0	0.00	3	16.70	16.75	-3	2,460	-0.12%
2018/06/07	3	16.83	21	16.91	16.70	-18	2,465	-0.73%
2018/06/06	0	0.00	10	16.45	16.80	-10	2,375	-0.42%
2018/06/05	7	16.20	44	16.39	16.05	-37	2,395	-1.54%
2018/06/04	4	16.26	4	16.28	16.20	0	2,465	0.00%
2018/06/01	23	16.14	2	16.15	16.05	21	2,520	0.83%
2018/05/31	5	15.90	0	0.00	15.85	5	2,495	0.20%
2018/05/29	0	0.00	5	15.65	15.65	-5	2,554	-0.20%
2018/05/28	40	15.60	14	15.66	15.70	26	2,565	1.01%
2018/05/23	12	15.40	0	0.00	15.35	12	2,697	0.44%
2018/05/22	5	15.55	0	0.00	15.55	5	2,728	0.18%
2018/05/21	0	0.00	16	15.47	15.50	-16	2,757	-0.58%
2018/05/18	14	15.46	6	15.48	15.40	8	2,770	0.29%
2018/05/16	3	15.65	5	15.60	15.65	-2	2,833	-0.07%
2018/05/15	2	15.60	2	15.60	15.60	0	2,855	0.00%
2018/05/14	0	0.00	8	15.84	15.70	-8	2,967	-0.27%
2018/05/11	0	0.00	7	15.80	15.75	-7	3,026	-0.23%
2018/05/10	15	15.86	2	15.85	15.85	13	3,059	0.42%
2018/05/08	0	0.00	1	16.00	16.00	-1	3,329	-0.03%
2018/05/04	3	15.48	1	15.35	15.30	2	3,355	0.06%
2018/05/03	0	0.00	8	15.52	15.40	-8	3,396	-0.24%
2018/05/02	5	15.80	0	0.00	15.75	5	3,425	0.15%
2018/04/30	1	15.65	0	0.00	15.65	1	3,500	0.03%
2018/04/27	3	15.55	0	0.00	15.50	3	3,786	0.08%
2018/04/26	1	15.65	7	16.28	15.70	-6	3,862	-0.16%
2018/04/25	4	16.05	0	0.00	16.25	4	3,993	0.10%
2018/04/24	13	16.20	3	16.42	16.05	10	4,094	0.24%
2018/04/23	14	16.94	0	0.00	16.70	14	4,205	0.33%
2018/04/20	5	17.25	0	0.00	17.00	5	4,270	0.12%
2018/04/19	23	17.02	0	0.00	17.30	23	4,372	0.53%
2018/04/18	0	0.00	14	16.93	16.75	-14	4,883	-0.29%
2018/04/17	1	16.85	0	0.00	16.90	1	5,027	0.02%
2018/04/13	3	17.10	4	17.15	17.00	-1	5,178	-0.02%
2018/04/12	8	17.14	22	17.18	17.10	-14	5,257	-0.27%
2018/04/11	4	17.20	40	17.00	16.95	-36	5,411	-0.67%
2018/04/10	45	16.89	14	16.86	17.05	31	5,757	0.54%
2018/04/09	3	16.48	0	0.00	16.25	3	5,748	0.05%
2018/04/03	7	16.61	5	16.55	16.70	2	5,775	0.03%
2018/04/02	2	16.75	5	16.90	16.75	-3	5,799	-0.05%
2018/03/31	19	16.73	6	16.93	16.60	13	5,827	0.22%
2018/03/30	0	0.00	2	16.75	16.80	-2	5,819	-0.03%
2018/03/29	1	16.60	0	0.00	16.60	1	5,856	0.02%
2018/03/28	8	16.58	0	0.00	16.40	8	6,033	0.13%
2018/03/26	3	16.50	3	16.55	16.65	0	6,178	0.00%
2018/03/23	3	15.73	6	15.78	16.35	-3	6,183	-0.05%
2018/03/21	1	16.50	0	0.00	16.45	1	6,195	0.02%
2018/03/20	0	0.00	1	16.65	16.60	-1	6,221	-0.02%
2018/03/19	1	16.50	7	16.45	16.35	-6	6,301	-0.10%
2018/03/16	8	16.89	10	16.85	16.80	-2	6,471	-0.03%
2018/03/09	7	17.36	0	0.00	17.25	7	6,796	0.10%
2018/03/08	6	17.40	3	17.50	17.50	3	6,940	0.04%
2018/03/07	0	0.00	3	17.50	17.10	-3	6,998	-0.04%
2018/03/06	1	17.05	1	17.20	17.25	0	7,064	0.00%
2018/03/05	2	17.05	2	17.15	17.00	0	7,234	0.00%
2018/03/02	5	17.35	0	0.00	17.35	5	7,323	0.07%
2018/02/26	0	0.00	1	17.25	17.20	-1	8,101	-0.01%
2018/02/23	3	17.55	7	17.50	17.40	-4	8,651	-0.05%
2018/02/07	2	16.85	0	0.00	16.60	2	9,340	0.02%
2018/02/06	4	16.76	21	16.43	16.30	-17	9,358	-0.18%
2018/02/05	11	17.01	10	16.78	17.40	1	9,313	0.01%
2018/02/02	5	17.42	8	17.33	17.20	-3	9,310	-0.03%
2018/02/01	5	17.70	5.7	17.43	17.35	-0.7	9,327	-0.01%
2018/01/31	1	16.60	1	16.95	17.00	0	9,159	0.00%
2018/01/30	16	17.06	2	17.08	16.80	14	9,216	0.15%
2018/01/26	12	16.78	10	16.75	16.65	2	9,535	0.02%
2018/01/25	6	16.98	17	16.99	16.85	-11	9,516	-0.12%
2018/01/24	3	17.02	1	17.00	17.10	2	9,606	0.02%
2018/01/23	19	17.95	1	17.90	17.30	18	9,541	0.19%
2018/01/22	3	17.60	4	17.53	17.45	-1	9,254	-0.01%
2018/01/19	6	17.60	1	17.65	17.55	5	9,173	0.05%
2018/01/18	5	17.50	12	17.46	17.20	-7	9,038	-0.08%
2018/01/17	4	17.80	1	17.50	17.50	3	8,955	0.03%
2018/01/16	10	17.55	0	0.00	17.65	10	8,825	0.11%
2018/01/15	2	17.75	1	17.55	17.55	1	8,732	0.01%
2018/01/12	46	17.72	57	17.77	17.55	-11	8,557	-0.13%
2018/01/11	6	16.82	18	16.84	17.20	-12	8,020	-0.15%
2018/01/10	5	16.60	24	16.72	16.65	-19	7,863	-0.24%
2018/01/08	6	16.30	2	16.55	16.05	4	7,768	0.05%
2018/01/05	12	17.08	3	17.00	17.00	9	7,670	0.12%
2018/01/04	29	17.22	34	17.33	17.50	-5	7,482	-0.07%
2018/01/03	0	0.00	13	16.21	16.10	-13	7,080	-0.18%
2018/01/02	0	0.00	3	16.07	15.95	-3	7,027	-0.04%