建漢 (3062)-第一金-高雄券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
33.60
漲跌
▼0.10
漲幅
-0.30%
成交量
8,955張
產業
上市通信網路類股
417人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

建漢 (3062)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/11/22	1	34.25	1	34.15	33.60	0	28,550	0.00%
2024/11/21	1	33.40	0	0.00	33.70	1	28,628	0.00%
2024/11/20	9	33.90	9	34.04	34.10	0	28,677	0.00%
2024/11/19	7	34.16	10	34.32	34.65	-3	28,824	-0.01%
2024/11/18	11	34.22	13	34.23	33.70	-2	28,837	-0.01%
2024/11/15	4	35.44	20	35.44	35.25	-16	29,112	-0.05%
2024/11/14	44	33.97	24	33.95	34.15	20	29,224	0.07%
2024/11/13	20	34.61	28	34.63	34.30	-8	28,949	-0.03%
2024/11/12	33	34.73	2	34.70	35.00	31	29,059	0.11%
2024/11/11	11	35.96	8	35.60	35.70	3	29,492	0.01%
2024/11/08	64	37.73	10	39.53	36.30	54	29,126	0.19%
2024/11/07	14	39.03	23	39.20	39.85	-9	27,267	-0.03%
2024/11/06	15	36.87	2	37.05	36.25	13	25,748	0.05%
2024/11/05	15	36.24	16	36.52	35.50	-1	25,410	0.00%
2024/11/04	51	35.44	10	36.65	36.70	41	25,268	0.16%
2024/11/01	12	35.27	0	0.00	35.70	12	25,036	0.05%
2024/10/30	4	35.50	7	36.15	36.05	-3	24,813	-0.01%
2024/10/25	0	0.00	7	34.34	35.65	-7	24,228	-0.03%
2024/10/23	5	35.55	6	35.81	35.55	-1	24,118	0.00%
2024/10/22	8	36.01	11	36.02	36.05	-3	24,231	-0.01%
2024/10/21	32	36.43	30	36.04	36.50	2	24,250	0.01%
2024/10/18	9	35.31	8	36.14	35.05	1	24,025	0.00%
2024/10/17	35	37.46	43	37.63	36.95	-8	23,863	-0.03%
2024/10/16	14	36.93	39	36.79	37.20	-25	23,443	-0.11%
2024/10/15	18	35.62	26	35.21	35.55	-8	22,335	-0.04%
2024/10/14	6	34.07	124	34.12	34.20	-118	21,080	-0.56%	大賣/鉅額交易
2024/10/11	1	31.50	2	31.48	31.10	-1	20,789	0.00%
2024/10/09	15	32.00	1	31.90	31.60	14	21,068	0.07%
2024/10/08	70	32.88	5	32.55	32.20	65	21,131	0.31%
2024/10/07	4	33.48	3	33.48	33.35	1	21,666	0.00%
2024/10/04	8	33.22	6	32.87	33.10	2	22,479	0.01%
2024/10/01	5	32.75	4	32.58	32.65	1	22,450	0.00%
2024/09/27	33	33.28	25	33.77	33.10	8	22,788	0.04%
2024/09/26	61	33.12	1	33.75	33.15	60	22,891	0.26%
2024/09/25	22	34.61	7	35.67	33.90	15	22,852	0.07%
2024/09/24	1	35.75	1	36.20	36.05	0	22,577	0.00%
2024/09/23	13	36.28	43	36.17	35.75	-30	22,814	-0.13%
2024/09/20	47	37.69	21	38.28	36.50	26	23,224	0.11%
2024/09/19	32	37.69	31	36.96	38.00	1	22,725	0.00%
2024/09/18	39	37.68	27	37.83	37.35	12	24,724	0.05%
2024/09/16	56	37.13	85	37.29	38.00	-29	25,115	-0.12%
2024/09/13	6	33.40	83	34.20	35.20	-77	24,479	-0.31%
2024/09/12	7	32.43	17	32.67	32.30	-10	25,453	-0.04%
2024/09/11	21	32.63	14	32.76	32.00	7	25,902	0.03%
2024/09/10	17	33.99	35	34.67	33.30	-18	25,761	-0.07%
2024/09/09	16	31.86	8	32.54	33.00	8	25,309	0.03%
2024/09/06	7	32.94	2	32.25	32.20	5	25,232	0.02%
2024/09/05	7	33.95	7	33.54	33.55	0	25,081	0.00%
2024/09/04	16	32.36	39	33.01	33.75	-23	24,840	-0.09%
2024/09/03	21	34.72	17	34.69	34.50	4	24,585	0.02%
2024/09/02	1	34.70	2	35.20	35.10	-1	24,137	0.00%
2024/08/30	16	34.81	6	34.91	34.70	10	23,688	0.04%
2024/08/29	5	34.02	16	34.60	34.95	-11	23,179	-0.05%
2024/08/28	11	33.65	19	33.86	33.00	-8	22,414	-0.04%
2024/08/27	13	32.68	0.2	32.70	32.55	12.8	22,104	0.06%
2024/08/26	6	33.53	1.3	33.22	32.85	4.7	22,074	0.02%
2024/08/23	0	0.00	20	32.95	33.45	-20	22,089	-0.09%
2024/08/22	6	32.93	0	0.00	32.70	6	21,954	0.03%
2024/08/21	4	33.41	4	33.51	33.30	0	21,953	0.00%
2024/08/20	62	33.07	12	33.44	33.30	50	21,934	0.23%
2024/08/19	1	33.20	51	32.95	33.10	-50	21,729	-0.23%
2024/08/16	57	32.27	13	32.49	32.55	44	21,278	0.21%
2024/08/15	8	30.13	3	30.23	30.00	5	20,766	0.02%
2024/08/14	15	31.05	5	30.93	30.50	10	20,667	0.05%
2024/08/13	7	30.19	22	30.09	30.75	-15	20,396	-0.07%
2024/08/12	6	28.20	24	29.00	29.00	-18	19,699	-0.09%
2024/08/09	17	26.48	1	26.40	26.40	16	19,626	0.08%
2024/08/08	1	25.50	0	0.00	25.30	1	19,636	0.01%
2024/08/06	2	23.25	0	0.00	23.90	2	19,575	0.01%
2024/08/05	3	25.57	20	25.55	25.55	-17	19,383	-0.09%
2024/08/02	26	28.56	3	28.35	28.35	23	19,299	0.12%
2024/08/01	7	30.81	0	0.00	30.15	7	19,203	0.04%
2024/07/31	5	29.83	3	29.60	30.10	2	19,235	0.01%
2024/07/30	5	28.93	5	29.44	29.75	0	19,195	0.00%
2024/07/29	6	30.28	4	29.40	29.40	2	19,126	0.01%
2024/07/26	30	30.40	0	0.00	30.80	30	19,039	0.16%
2024/07/22	12	30.57	7.5	31.60	31.55	4.5	18,756	0.02%
2024/07/19	10	31.96	0	0.00	31.30	10	18,585	0.05%
2024/07/18	18	32.57	18	32.88	32.70	0	18,439	0.00%
2024/07/17	5	33.26	7	31.84	32.95	-2	18,108	-0.01%
2024/07/16	1	30.80	0	0.00	31.15	1	17,700	0.01%
2024/07/15	3	31.27	5	31.06	31.10	-2	17,652	-0.01%
2024/07/12	3	31.87	2	32.05	32.00	1	17,524	0.01%
2024/07/11	13	33.24	20	33.44	32.25	-7	17,413	-0.04%
2024/07/10	20	32.47	15	32.56	32.40	5	17,046	0.03%
2024/07/09	39	32.79	36	32.43	31.85	3	16,792	0.02%
2024/07/08	11	33.56	10	32.96	33.60	1	16,094	0.01%
2024/07/05	1	30.75	1	31.00	31.35	0	15,058	0.00%
2024/07/04	2	30.93	0.1	30.75	31.00	1.9	14,929	0.01%
2024/07/03	3	30.92	4	30.49	30.30	-1	14,686	-0.01%
2024/07/02	0.2	30.80	13.3	30.57	30.35	-13.1	14,405	-0.09%
2024/07/01	4.4	31.61	4	31.50	31.30	0.4	14,196	0.00%
2024/06/28	14	32.58	13.4	32.91	32.10	0.7	14,063	0.00%
2024/06/27	28.2	33.42	19	33.15	32.80	9.2	13,860	0.07%
2024/06/26	18	34.37	22	34.18	33.80	-4	13,610	-0.03%
2024/06/25	44	33.22	26	33.05	34.00	18	14,132	0.13%
2024/06/24	76.8	35.23	68	35.13	34.45	8.8	13,679	0.06%
2024/06/21	15.8	33.17	53	33.38	34.10	-37.2	11,322	-0.33%
2024/06/20	14	29.21	20.2	29.36	31.00	-6.2	10,604	-0.06%
2024/06/19	58.5	29.96	87	29.50	28.20	-28.5	9,979	-0.29%
2024/06/18	4	28.33	52	28.93	29.15	-48	8,252	-0.58%
2024/06/17	6	26.09	35	26.61	26.50	-29	7,602	-0.38%
2024/06/14	13	25.92	31	25.85	25.75	-18	7,319	-0.25%
2024/06/13	2	24.53	0	0.00	24.45	2	6,945	0.03%
2024/06/12	1	24.40	0	0.00	24.35	1	6,961	0.01%
2024/06/11	0	0.00	8	24.54	24.40	-8	6,950	-0.12%
2024/06/07	0	0.00	1	24.80	24.30	-1	6,958	-0.01%
2024/06/06	17	24.84	32	24.84	24.50	-15	7,145	-0.21%
2024/06/05	1	24.95	12	24.69	24.95	-11	7,110	-0.15%
2024/06/04	7	24.49	0	0.00	24.15	7	6,987	0.10%
2024/06/03	34	24.59	1	24.50	24.55	33	6,955	0.47%
2024/05/31	2	24.43	6	25.59	24.45	-4	6,951	-0.06%
2024/05/30	12	24.00	0	0.00	23.80	12	6,947	0.17%
2024/05/29	7	24.91	0	0.00	24.65	7	7,113	0.10%
2024/05/28	41	24.60	4	24.50	24.60	37	6,954	0.53%
2024/05/27	3	24.30	2	24.45	24.70	1	6,889	0.01%
2024/05/23	10	22.90	0	0.00	22.85	10	6,478	0.15%
2024/05/22	3	24.08	0	0.00	23.25	3	6,434	0.05%
2024/05/17	1	23.50	0	0.00	23.25	1	6,268	0.02%
2024/05/15	1	22.85	0	0.00	22.85	1	6,201	0.02%
2024/05/14	1	23.25	0	0.00	23.10	1	6,191	0.02%
2024/04/30	2	21.85	2	21.68	21.55	0	5,844	0.00%
2024/04/26	20	21.40	0	0.00	21.40	20	5,786	0.35%
2024/04/22	0	0.00	3	21.25	20.90	-3	5,742	-0.05%
2024/04/19	2	21.10	0	0.00	21.10	2	5,732	0.03%
2024/04/18	0	0.00	5	21.52	21.55	-5	5,691	-0.09%
2024/04/16	2	21.70	0	0.00	21.35	2	5,658	0.04%
2024/04/12	0	0.00	1	22.45	22.40	-1	5,563	-0.02%
2024/04/10	11	23.25	9	23.00	23.10	2	5,483	0.04%
2024/04/09	3	23.45	0	0.00	23.40	3	5,374	0.06%
2024/04/08	9	23.51	0	0.00	23.40	9	5,331	0.17%
2024/04/02	0	0.00	2	24.33	24.00	-2	5,223	-0.04%
2024/04/01	0	0.00	9	24.47	24.25	-9	5,126	-0.18%
2024/03/29	2	24.83	0	0.00	24.50	2	5,015	0.04%
2024/03/28	17	25.93	10	25.81	25.80	7	4,734	0.15%
2024/03/27	2	23.58	8	24.91	25.15	-6	3,473	-0.17%
2024/03/26	3	23.50	1	22.85	22.90	2	3,140	0.06%
2024/03/25	7	24.61	28	24.71	24.60	-21	2,936	-0.72%
2024/03/22	0	0.00	8	23.28	23.40	-8	2,233	-0.36%
2024/03/18	20	21.90	4	22.25	21.80	16	1,922	0.83%
2024/03/14	12	21.80	10	21.35	21.35	2	1,917	0.10%
2024/03/12	16	22.24	15	22.50	22.50	1	2,010	0.05%
2024/03/11	0	0.00	1	21.95	21.85	-1	1,780	-0.06%
2024/03/07	0	0.00	3	21.15	21.10	-3	1,707	-0.18%
2024/03/05	2	22.20	5	22.11	22.20	-3	1,642	-0.18%
2024/03/04	11	21.70	5	22.20	21.60	6	1,467	0.41%
2024/02/15	0	0.00	1	20.10	20.10	-1	1,638	-0.06%
2024/01/24	2	21.30	0	0.00	21.30	2	1,838	0.11%
2024/01/12	0	0.00	5	21.20	21.10	-5	2,067	-0.24%
2024/01/11	20	21.25	0	0.00	21.30	20	2,094	0.95%
2024/01/09	0	0.00	10	21.15	21.15	-10	2,182	-0.46%
2024/01/05	10	21.50	0	0.00	21.45	10	2,349	0.43%
2023/12/28	5	22.00	2	22.05	22.00	3	2,373	0.13%
2023/12/26	0	0.00	30	22.05	22.05	-30	2,389	-1.26%
2023/12/18	2	22.03	0	0.00	22.05	2	2,431	0.08%
2023/12/14	2	22.20	5	22.25	22.20	-3	2,480	-0.12%
2023/12/12	2	22.15	3	22.15	22.15	-1	2,508	-0.04%
2023/12/11	1	22.50	0	0.00	22.50	1	2,520	0.04%
2023/12/07	3	23.45	8	23.32	23.15	-5	2,432	-0.21%
2023/12/06	0	0.00	8	22.45	22.65	-8	2,307	-0.35%
2023/12/05	1	22.50	0	0.00	22.45	1	2,352	0.04%
2023/12/01	4	22.90	0	0.00	22.85	4	2,359	0.17%
2023/11/29	1	22.90	0	0.00	23.00	1	2,359	0.04%
2023/11/27	1	23.35	0	0.00	22.90	1	2,364	0.04%
2023/11/24	1	23.10	0	0.00	23.15	1	2,370	0.04%
2023/11/22	0	0.00	13	23.99	23.75	-13	2,369	-0.55%
2023/11/21	3	23.82	12	24.16	23.45	-9	2,401	-0.37%
2023/11/20	0	0.00	1	22.65	22.95	-1	2,242	-0.04%
2023/11/16	1	21.80	0	0.00	22.00	1	2,225	0.04%
2023/11/15	4	21.75	2	21.70	21.70	2	2,240	0.09%
2023/11/14	5	22.00	5	22.00	22.00	0	2,225	0.00%
2023/11/10	3	22.28	0	0.00	21.95	3	2,190	0.14%
2023/11/09	1	22.60	0	0.00	22.70	1	2,179	0.05%
2023/11/07	0	0.00	1	23.50	23.10	-1	2,191	-0.05%
2023/11/06	0	0.00	1	23.60	23.25	-1	2,188	-0.05%
2023/11/02	0	0.00	5	22.65	22.90	-5	2,120	-0.24%
2023/11/01	1	22.30	0	0.00	22.30	1	2,096	0.05%
2023/10/31	1	23.30	21	22.93	22.90	-20	2,067	-0.97%
2023/10/30	1	22.80	1	22.90	22.95	0	2,006	0.00%
2023/10/27	1	22.30	1	22.45	22.40	0	2,047	0.00%
2023/10/26	4	22.19	2	22.40	22.20	2	2,054	0.10%
2023/10/25	0	0.00	3	22.45	22.35	-3	2,046	-0.15%
2023/10/20	3	22.12	0	0.00	22.00	3	2,004	0.15%
2023/10/16	20	22.70	10	22.65	22.65	10	1,936	0.52%
2023/10/13	3	23.02	2.5	23.22	23.15	0.5	1,913	0.03%
2023/10/12	0	0.00	1	22.75	22.75	-1	1,872	-0.05%
2023/10/05	0	0.00	1	22.25	22.30	-1	1,969	-0.05%
2023/10/04	1	21.95	0	0.00	21.95	1	1,981	0.05%
2023/09/22	0	0.00	1	22.70	22.50	-1	2,073	-0.05%
2023/09/21	0	0.00	2	21.95	22.00	-2	2,058	-0.10%
2023/09/18	24	22.63	2	22.60	22.60	22	2,034	1.08%
2023/09/14	0	0.00	1.2	22.40	22.45	-1.2	2,010	-0.06%
2023/09/12	2	21.60	0	0.00	21.45	2	2,010	0.10%
2023/09/11	0	0.00	1	21.40	21.45	-1	2,021	-0.05%
2023/09/08	4	21.93	0	0.00	21.75	4	2,024	0.20%
2023/09/07	2	22.05	0	0.00	22.60	2	2,009	0.10%
2023/09/06	2	22.15	0	0.00	22.25	2	2,082	0.10%
2023/09/05	7	22.18	0	0.00	22.10	7	2,117	0.33%
2023/09/04	2	21.80	6	22.20	22.10	-4	2,135	-0.19%
2023/09/01	6	22.28	1	22.60	22.25	5	2,149	0.23%
2023/08/31	4	22.30	3	22.20	22.25	1	2,153	0.05%
2023/08/30	0	0.00	4	22.31	22.30	-4	2,205	-0.18%
2023/08/28	8	22.24	5	21.93	22.05	3	2,229	0.13%
2023/08/25	1	22.40	2	22.40	22.40	-1	2,205	-0.05%
2023/08/24	5	21.80	1	22.10	22.00	4	2,128	0.19%
2023/08/21	4	20.75	0	0.00	20.80	4	2,023	0.20%
2023/08/18	2	20.35	0	0.00	20.25	2	2,013	0.10%
2023/08/16	2	19.95	0	0.00	20.00	2	2,031	0.10%
2023/08/15	0	0.00	1	19.65	19.85	-1	2,043	-0.05%
2023/08/14	0.1	19.87	0	0.00	19.15	0.1	2,041	0.00%
2023/08/10	0.1	20.50	0	0.00	20.10	0.1	2,032	0.00%
2023/08/08	0.1	20.93	0	0.00	20.75	0.1	2,075	0.00%
2023/08/02	0.1	21.30	0	0.00	21.10	0.1	2,147	0.00%
2023/08/01	7	21.84	0	0.00	21.50	7	2,151	0.33%
2023/07/31	1	21.00	2	21.05	21.00	-1	2,067	-0.05%
2023/07/25	0	0.00	0.1	21.00	20.85	-0.1	2,056	0.00%
2023/07/24	0.2	20.55	1	20.45	20.45	-0.8	2,051	-0.04%
2023/07/19	4	21.20	0	0.00	21.00	4	2,075	0.19%
2023/07/17	8	22.23	0	0.00	22.15	8	2,103	0.38%
2023/07/11	1	21.80	0	0.00	21.35	1	2,271	0.04%
2023/07/07	1	21.65	0	0.00	21.70	1	2,275	0.04%
2023/07/04	1	22.30	0	0.00	22.30	1	2,262	0.04%
2023/06/19	2	22.25	0	0.00	22.10	2	2,287	0.09%
2023/06/16	0	0.00	10	22.35	22.35	-10	2,293	-0.44%
2023/06/15	3	22.10	0	0.00	22.25	3	2,269	0.13%
2023/06/14	0	0.00	17	22.05	22.00	-17	2,305	-0.74%
2023/06/13	0	0.00	20	22.00	22.00	-20	2,338	-0.86%
2023/06/09	0	0.00	1.2	23.81	23.80	-1.2	2,222	-0.05%
2023/06/08	0	0.00	0.3	23.45	23.50	-0.3	2,212	-0.01%
2023/06/05	0	0.00	5	23.60	23.60	-5	2,261	-0.22%
2023/06/02	5	23.00	0	0.00	23.20	5	2,222	0.23%
2023/06/01	7	23.15	20	23.20	23.20	-13	2,250	-0.58%
2023/05/26	0	0.00	2	21.95	21.90	-2	2,204	-0.09%
2023/05/23	0	0.00	1	22.40	22.40	-1	2,264	-0.04%
2023/05/17	0	0.00	2	21.65	21.80	-2	2,458	-0.08%
2023/05/16	1	21.75	1	21.65	21.60	0	2,454	0.00%
2023/05/15	0	0.00	2	21.90	21.80	-2	2,467	-0.08%
2023/05/12	2	21.18	0	0.00	21.35	2	2,451	0.08%
2023/05/03	1	22.60	0	0.00	22.60	1	2,597	0.04%
2023/05/02	1	22.75	0	0.00	22.90	1	2,618	0.04%
2023/04/28	0	0.00	1	22.90	22.80	-1	2,643	-0.04%
2023/04/25	5	23.00	0	0.00	22.45	5	2,636	0.19%
2023/04/21	1	23.10	7	23.70	23.00	-6	2,631	-0.23%
2023/04/20	0	0.00	2	23.80	23.80	-2	2,619	-0.08%
2023/04/19	36	24.38	36	24.35	24.35	0	2,598	0.00%
2023/04/18	0	0.00	4	24.63	24.50	-4	2,526	-0.16%
2023/04/17	0	0.00	1	23.60	23.60	-1	2,306	-0.04%
2023/04/14	0	0.00	1	23.30	23.40	-1	2,294	-0.04%
2023/04/12	6	22.93	1	23.00	23.00	5	2,249	0.22%
2023/04/10	2	23.08	0	0.00	23.00	2	2,259	0.09%
2023/04/07	2	23.20	0	0.00	23.25	2	2,247	0.09%
2023/04/06	0	0.00	1	23.20	23.40	-1	2,265	-0.04%
2023/03/31	0	0.00	0	23.68	23.20	0	2,274	0.00%
2023/03/30	0	0.00	0.1	23.55	23.45	-0.1	2,280	0.00%
2023/03/29	1	23.50	1	23.45	23.45	0	2,289	0.00%
2023/03/28	0	0.00	2	23.05	23.10	-2	2,326	-0.09%
2023/03/23	2	23.10	0	0.00	23.00	2	2,349	0.09%
2023/03/17	3	22.90	4	23.00	23.00	-1	2,650	-0.04%
2023/03/16	12	23.15	20	23.10	23.10	-8	2,699	-0.30%
2023/03/13	8	23.90	0	0.00	24.25	8	3,359	0.24%
2023/03/10	17	24.20	0	0.00	24.20	17	3,564	0.48%
2023/03/09	15	24.80	1	25.30	24.65	14	3,713	0.38%
2023/03/08	1	24.95	1	25.05	25.00	0	4,068	0.00%
2023/03/07	0	0.00	10	24.85	24.75	-10	4,348	-0.23%
2023/03/06	12	24.58	0	0.00	24.70	12	4,344	0.28%
2023/03/03	0	0.00	3	24.15	24.10	-3	4,347	-0.07%
2023/02/24	0	0.00	6	24.04	24.05	-6	4,416	-0.14%
2023/02/23	1	24.30	0	0.00	24.25	1	4,426	0.02%
2023/02/21	0	0.00	2	24.60	24.60	-2	4,469	-0.04%
2023/02/20	0	0.00	1	25.15	25.00	-1	4,490	-0.02%
2023/02/17	5	24.95	16	24.53	24.95	-11	4,483	-0.25%
2023/02/15	11	23.61	1	23.60	23.60	10	4,558	0.22%
2023/02/14	0	0.00	1	23.90	23.80	-1	4,582	-0.02%
2023/02/13	1	23.70	0	0.00	23.95	1	4,620	0.02%
2023/02/09	1	24.30	1	24.35	24.30	0	4,703	0.00%
2023/02/08	0	0.00	4	24.70	24.60	-4	4,713	-0.08%
2023/02/07	1	24.65	2	24.58	24.70	-1	4,705	-0.02%
2023/02/03	2	24.75	0	0.00	24.60	2	4,728	0.04%
2023/02/02	1	24.75	0	0.00	24.65	1	4,694	0.02%
2023/02/01	2	23.93	0	0.00	24.10	2	4,643	0.04%
2023/01/31	0	0.00	20	24.10	24.25	-20	4,681	-0.43%
2023/01/30	0	23.45	1	23.55	23.95	-1	4,717	-0.02%
2023/01/17	0	0.00	2	23.10	23.10	-2	4,749	-0.04%
2023/01/13	23	23.13	0	0.00	23.05	23	4,834	0.48%
2023/01/11	0	0.00	1	23.95	23.60	-1	4,947	-0.02%
2023/01/10	0	0.00	21	23.91	24.05	-21	4,995	-0.42%
2023/01/05	0	0.00	0	23.50	23.40	0	5,207	0.00%
2023/01/04	0	0.00	11	23.64	23.50	-11	5,265	-0.21%
2022/12/30	0	0.00	2	23.30	22.95	-2	5,357	-0.04%
2022/12/28	34	23.18	1	23.25	23.10	33	5,562	0.59%
2022/12/26	1	23.80	0	0.00	23.80	1	5,674	0.02%
2022/12/23	0	0.00	1	23.05	23.55	-1	5,733	-0.02%
2022/12/21	2	23.20	0	0.00	23.25	2	5,920	0.03%
2022/12/20	2	23.10	0	0.00	23.05	2	6,016	0.03%
2022/12/16	1	24.40	3	24.50	24.20	-2	6,279	-0.03%
2022/12/13	1.1	25.25	4	25.20	24.70	-2.9	6,413	-0.05%
2022/12/09	8	25.79	2	25.55	25.55	6	6,472	0.09%
2022/12/07	0	25.90	10	26.50	26.10	-10	6,523	-0.15%
2022/12/06	4	25.78	7	25.70	25.70	-3	6,357	-0.05%
2022/12/05	4	25.36	1	25.80	25.90	3	6,463	0.05%
2022/12/02	2	25.35	2	25.45	25.40	0	6,428	0.00%
2022/12/01	10	24.65	0	0.00	24.75	10	6,369	0.16%
2022/11/30	6	25.35	8	25.33	25.15	-2	6,470	-0.03%
2022/11/29	8	24.40	32	24.57	24.55	-24	6,422	-0.37%
2022/11/28	0	0.00	3	22.47	22.90	-3	6,634	-0.05%
2022/11/24	30.2	22.93	0	0.00	23.00	30.2	7,035	0.43%
2022/11/23	0	0.00	1	23.00	23.15	-1	7,261	-0.01%
2022/11/18	3.2	23.65	0	0.00	23.20	3.2	7,673	0.04%
2022/11/17	1	23.70	16	23.60	23.55	-15	7,853	-0.19%
2022/11/16	6	23.17	5	23.25	23.15	1	8,136	0.01%
2022/11/15	2	23.20	0	0.00	23.40	2	8,195	0.02%
2022/11/14	1	23.70	1.3	23.36	23.95	-0.3	8,209	0.00%
2022/11/11	0	0.00	2	22.75	22.75	-2	8,209	-0.02%
2022/11/10	0.1	22.70	0	0.00	22.65	0.1	8,348	0.00%
2022/11/08	0	0.00	2	23.50	23.05	-2	8,549	-0.02%
2022/11/07	3	23.40	3	23.10	23.10	0	8,797	0.00%
2022/11/03	1	22.55	0	0.00	22.70	1	9,546	0.01%
2022/11/02	0	0.00	1	22.60	22.60	-1	9,958	-0.01%
2022/10/31	2.1	22.05	0	0.00	21.85	2.1	10,701	0.02%
2022/10/27	0	0.00	2	22.00	22.25	-2	11,348	-0.02%
2022/10/26	0	0.00	4	21.48	21.20	-4	11,449	-0.03%
2022/10/25	0	0.00	1	21.45	21.45	-1	11,592	-0.01%
2022/10/24	1	22.40	1	22.90	22.25	0	11,799	0.00%
2022/10/21	16	22.34	0	0.00	22.25	16	12,209	0.13%
2022/10/20	2.1	22.55	0	0.00	22.75	2.1	12,979	0.02%
2022/10/19	6	23.86	0	0.00	23.30	6	13,151	0.05%
2022/10/18	1	24.10	0	0.00	23.95	1	13,379	0.01%
2022/10/17	2	23.87	2	24.05	24.05	0	14,386	0.00%
2022/10/14	1	23.70	2	24.00	23.75	-1	14,878	-0.01%
2022/10/13	2	22.93	0	0.00	22.70	2	15,015	0.01%
2022/10/12	0	24.20	0	0.00	24.35	0	15,109	0.00%
2022/10/11	1.2	24.60	0	24.15	24.05	1.2	15,294	0.01%
2022/10/07	0	0.00	1	24.95	25.15	-1	15,715	-0.01%
2022/10/06	18	25.13	3.2	24.92	25.00	14.8	16,266	0.09%
2022/10/05	0.1	24.98	2	25.35	24.85	-1.9	16,701	-0.01%
2022/10/04	0.1	24.00	2	24.55	24.55	-1.9	16,948	-0.01%
2022/10/03	3.1	23.68	1	23.70	23.70	2.1	17,841	0.01%
2022/09/30	2	22.88	2	23.20	23.45	0	18,625	0.00%
2022/09/29	0	0.00	1	23.45	23.15	-1	18,887	-0.01%
2022/09/28	5.1	23.09	4	23.06	22.55	1.1	18,959	0.01%
2022/09/27	0	0.00	1	23.95	24.10	-1	19,231	-0.01%
2022/09/26	2.2	23.99	3	23.60	23.40	-0.9	19,389	0.00%
2022/09/23	4.2	25.99	0	0.00	25.60	4.2	19,379	0.02%
2022/09/22	3.2	27.04	1	27.05	27.05	2.2	19,575	0.01%
2022/09/21	2.2	27.12	2	27.00	27.00	0.2	19,924	0.00%
2022/09/20	0.1	27.15	0	0.00	27.15	0.1	19,970	0.00%
2022/09/19	2	27.25	1	27.00	26.85	1	20,072	0.00%
2022/09/16	7	27.98	7.4	27.46	27.45	-0.4	19,990	0.00%
2022/09/15	2	28.85	1	28.85	28.05	1	19,867	0.01%
2022/09/14	4.1	28.87	0	0.00	28.90	4.1	19,746	0.02%
2022/09/13	2	29.88	12	29.70	29.70	-10	19,672	-0.05%
2022/09/12	12.3	29.49	5	29.24	29.55	7.3	19,555	0.04%
2022/09/08	11	28.09	1	28.10	28.00	10	19,307	0.05%
2022/09/07	4	27.54	4	27.48	27.20	0	19,351	0.00%
2022/09/06	10	28.75	9	28.03	27.85	1	19,577	0.01%
2022/09/05	25	29.86	12	29.72	29.60	13	19,960	0.07%
2022/09/02	3	30.17	24	30.41	30.50	-21	19,750	-0.11%
2022/09/01	5	29.59	1	30.10	29.30	4	19,229	0.02%
2022/08/31	14	29.31	24	29.88	29.95	-10	19,040	-0.05%
2022/08/30	34	29.40	30	29.28	29.30	4	18,818	0.02%
2022/08/29	2	28.00	1	27.90	27.90	1	18,584	0.01%
2022/08/26	2	29.35	14	29.20	29.25	-12	18,481	-0.06%
2022/08/25	1	28.35	2	28.48	28.50	-1	18,261	-0.01%
2022/08/24	8	28.27	5	28.29	28.40	3	18,270	0.02%
2022/08/23	7	28.10	8	28.14	28.40	-1	18,276	-0.01%
2022/08/22	9	27.16	3	27.00	27.00	6	17,966	0.03%
2022/08/19	11	27.67	16	27.66	27.75	-5	17,874	-0.03%
2022/08/18	1	27.80	0	0.00	27.95	1	17,775	0.01%
2022/08/17	2	28.13	11	28.26	27.75	-9	17,729	-0.05%
2022/08/16	2	28.70	4	28.88	28.65	-2	17,734	-0.01%
2022/08/15	18	29.30	17	29.20	29.20	1	17,597	0.01%
2022/08/12	4	29.13	14	28.95	29.05	-10	17,470	-0.06%
2022/08/11	14	30.38	1	31.23	29.80	13	17,157	0.08%
2022/08/10	117	31.01	0	0.00	31.25	117	16,627	0.70%	大買/鉅額交易
2022/08/09	7	31.06	9	31.27	31.35	-2	16,360	-0.01%
2022/08/08	15	30.94	12	30.85	30.80	3	15,945	0.02%
2022/08/05	9	30.99	18	31.19	31.00	-9	15,689	-0.06%
2022/08/04	9	29.77	4	29.94	29.90	5	15,206	0.03%
2022/08/03	5	30.46	17	30.32	29.00	-12	14,855	-0.08%
2022/08/02	14	30.24	3	30.10	30.35	11	14,539	0.08%
2022/08/01	14	30.83	9	30.59	30.60	5	14,386	0.03%
2022/07/29	7	30.85	2	30.35	30.35	5	14,196	0.04%
2022/07/28	6	31.40	7	30.96	30.60	-1	13,967	-0.01%
2022/07/27	22	30.80	23.1	31.20	31.20	-1.1	13,619	-0.01%
2022/07/26	14.1	29.81	3	29.75	29.70	11.1	12,809	0.09%
2022/07/25	11	29.61	7	29.85	29.90	4	12,582	0.03%
2022/07/22	3	30.52	8	30.05	30.15	-5	12,304	-0.04%
2022/07/21	3	28.57	7	28.75	29.60	-4	11,279	-0.04%
2022/07/20	6	28.08	3	27.58	27.50	3	10,726	0.03%
2022/07/18	4	28.63	4	28.96	28.55	0	10,361	0.00%
2022/07/15	13	28.86	14	28.73	28.55	-1	10,133	-0.01%
2022/07/14	5	28.22	8	28.44	28.80	-3	9,710	-0.03%
2022/07/13	5.3	28.06	7	27.93	27.50	-1.7	9,122	-0.02%
2022/07/12	6	27.42	5.1	27.52	26.95	1	8,654	0.01%
2022/07/11	8	27.13	21	27.94	28.10	-13	8,281	-0.16%
2022/07/08	43.1	27.16	37.2	26.94	26.45	5.9	7,315	0.08%
2022/07/07	5	25.72	2	26.23	26.95	3	6,512	0.05%
2022/07/06	17	26.12	22	25.79	24.80	-5	6,230	-0.08%
2022/07/05	10.2	26.52	10	26.42	26.60	0.2	6,221	0.00%
2022/07/04	3	25.92	3.2	25.76	25.85	-0.2	5,918	0.00%
2022/07/01	10	26.86	17	26.11	25.85	-7	5,923	-0.12%
2022/06/30	18	27.42	8	27.29	27.50	10	5,749	0.17%
2022/06/29	25	26.82	16	26.89	27.30	9	5,499	0.16%
2022/06/28	4	25.20	4	25.43	25.50	0	5,168	0.00%
2022/06/27	7	25.39	7	25.71	25.60	0	5,313	0.00%
2022/06/24	3	23.82	3	23.77	23.60	0	5,369	0.00%
2022/06/21	1	22.95	2	23.60	23.85	-1	6,934	-0.01%
2022/06/17	4	23.86	17	23.77	24.00	-13	6,904	-0.19%
2022/06/16	0	25.80	1	24.30	24.05	-1	6,932	-0.01%
2022/06/15	32	25.71	32	25.59	25.50	0	6,967	0.00%
2022/06/14	41.1	25.65	38	25.95	26.00	3.1	6,608	0.05%
2022/06/13	3	24.33	5	24.30	24.20	-2	5,973	-0.03%
2022/06/10	0	0.00	3	23.80	23.80	-3	5,866	-0.05%
2022/06/09	8	23.93	8	23.70	23.70	0	5,866	0.00%
2022/06/06	6.1	23.37	6	23.40	23.40	0.1	5,892	0.00%
2022/06/02	2.2	23.64	2	23.35	23.35	0.2	5,955	0.00%
2022/06/01	10	23.65	10	23.40	23.40	0	6,004	0.00%
2022/05/31	31	23.40	15	23.71	23.60	16	5,961	0.27%
2022/05/26	2	22.63	2	22.85	22.10	0	6,435	0.00%
2022/05/24	2	23.35	3	23.20	22.60	-1	6,461	-0.02%
2022/05/23	1	22.95	1	22.55	22.55	0	6,271	0.00%
2022/05/20	5	22.80	5	22.61	22.50	0	6,328	0.00%
2022/05/18	0	0.00	2	22.70	22.65	-2	6,372	-0.03%
2022/05/16	0	0.00	2	21.80	21.80	-2	6,432	-0.03%
2022/05/13	0	0.00	2	21.60	21.65	-2	6,451	-0.03%
2022/05/09	0	0.00	1	21.60	21.55	-1	6,491	-0.02%
2022/05/05	5	23.85	2	23.35	23.30	3	6,643	0.05%
2022/05/04	4	23.53	0	0.00	23.35	4	6,648	0.06%
2022/05/03	5	22.97	3	23.05	23.05	2	6,630	0.03%
2022/04/25	0	0.00	20	23.00	22.85	-20	6,872	-0.29%
2022/04/19	0	0.00	1	24.35	24.00	-1	7,074	-0.01%
2022/04/18	2	24.23	0	0.00	23.90	2	7,258	0.03%
2022/04/15	0	0.00	2	23.95	23.80	-2	7,321	-0.03%
2022/04/13	0	0.00	4	24.85	24.95	-4	7,506	-0.05%
2022/04/12	11	24.14	0	0.00	24.25	11	7,979	0.14%
2022/04/11	1	24.80	0	0.00	24.50	1	8,023	0.01%
2022/04/08	1	27.10	15	26.55	26.55	-14	8,003	-0.17%
2022/04/07	0	27.50	0	0.00	26.50	0	8,048	0.00%
2022/03/31	0	0.00	1.1	27.69	27.55	-1.1	9,024	-0.01%
2022/03/30	8	28.13	4	28.05	27.90	4	9,118	0.04%
2022/03/29	2	27.88	1	27.45	27.45	1	9,234	0.01%
2022/03/28	13	27.89	1	27.70	28.10	12	9,040	0.13%
2022/03/25	40.1	28.31	40	28.42	28.95	0.1	8,634	0.00%
2022/03/24	5.1	26.50	6	26.58	26.35	-1	7,765	-0.01%
2022/03/18	2	26.20	11	26.00	26.15	-9	8,041	-0.11%
2022/03/17	0	0.00	12	24.65	24.75	-12	8,077	-0.15%
2022/03/16	1	24.20	1	24.45	23.95	0	8,211	0.00%
2022/03/14	0	0.00	0.2	24.31	24.40	-0.2	8,833	0.00%
2022/03/10	10	24.35	11	24.36	24.40	-1	9,238	-0.01%
2022/03/09	3	23.45	1	23.45	23.50	2	9,799	0.02%
2022/03/08	3	23.03	0	0.00	23.05	3	10,186	0.03%
2022/03/04	1	25.65	1	25.20	25.15	0	11,040	0.00%
2022/03/03	12	26.57	19	25.75	25.65	-7	11,465	-0.06%
2022/03/02	33	26.37	21	26.50	26.25	12	11,967	0.10%
2022/03/01	0	0.00	30	25.84	26.75	-30	12,020	-0.25%
2022/02/09	0	0.00	2	27.40	27.70	-2	25,234	-0.01%
2022/02/08	1	27.50	1	27.35	27.50	0	26,542	0.00%
2022/02/07	0	26.71	0	0.00	27.05	0	27,369	0.00%
2022/01/19	0	0.00	0	27.70	27.50	0	33,339	0.00%
2022/01/18	1	28.25	1.1	27.56	27.55	-0.1	34,890	0.00%
2022/01/17	3	27.67	0	0.00	27.80	3	36,235	0.01%
2022/01/14	0	0.00	0	26.65	26.50	0	36,526	0.00%
2022/01/13	3	27.35	6	26.99	27.30	-3	36,578	-0.01%
2022/01/12	0	0.00	1	27.88	27.40	-1	36,593	0.00%
2022/01/11	1	27.30	4	27.61	27.30	-3	36,558	-0.01%
2022/01/10	0	0.00	0.1	28.80	28.70	-0.1	36,497	0.00%
2022/01/07	0	0.00	1	29.70	29.25	-1	36,438	0.00%
2022/01/06	0	0.00	18	30.33	30.40	-18	36,348	-0.05%
2022/01/05	43.1	31.63	33	31.31	30.65	10.1	36,375	0.03%
2022/01/03	2	31.23	7	30.40	30.40	-5	35,884	-0.01%
2021/12/30	31	31.48	5	31.27	31.05	26	35,890	0.07%
2021/12/29	13	32.19	12	32.66	31.85	1	36,056	0.00%
2021/12/28	21	32.09	5	32.05	31.85	16	35,959	0.04%
2021/12/27	12.1	31.89	7	31.65	32.95	5.1	35,902	0.01%
2021/12/24	6	31.13	0	0.00	30.70	6	35,490	0.02%
2021/12/23	7	31.07	9	30.82	31.15	-2	36,100	-0.01%
2021/12/22	0	0.00	5	30.26	29.65	-5	36,070	-0.01%
2021/12/20	0	0.00	1	30.15	29.75	-1	36,741	0.00%
2021/12/17	1	29.55	0	0.00	29.65	1	36,692	0.00%
2021/12/16	2.1	30.60	2	30.60	30.60	0.1	36,586	0.00%
2021/12/15	1.1	30.12	3.1	30.53	30.40	-2	36,456	-0.01%
2021/12/14	2	30.08	15	29.49	29.75	-13	36,387	-0.04%
2021/12/13	3	31.35	1	31.30	31.10	2	36,091	0.01%
2021/12/10	2	31.10	0	0.00	30.70	2	35,869	0.01%
2021/12/09	1	31.45	0	0.00	31.35	1	35,725	0.00%
2021/12/08	2	32.88	2	31.78	31.60	0	35,462	0.00%
2021/12/07	10	31.79	17	31.50	31.45	-7	35,048	-0.02%
2021/12/06	3	31.53	0.3	31.48	31.45	2.7	34,800	0.01%
2021/12/03	38	32.05	9	32.19	31.95	29	34,606	0.08%
2021/12/02	8	31.33	51	30.69	30.60	-43	33,997	-0.13%
2021/12/01	12	31.43	38	31.66	32.55	-26	33,572	-0.08%
2021/11/30	27	32.96	5	32.75	32.00	22	32,999	0.07%
2021/11/29	5	32.23	4	32.58	32.30	1	32,571	0.00%
2021/11/26	16	33.02	16	32.73	32.70	0	32,079	0.00%
2021/11/25	17	34.75	25	34.70	34.60	-8	31,472	-0.03%
2021/11/24	52	35.17	20	34.71	35.40	32	30,990	0.10%
2021/11/23	22	33.90	32	35.03	33.45	-10	30,274	-0.03%
2021/11/22	55.1	34.70	30	35.64	35.70	25.1	29,436	0.09%
2021/11/19	86.4	35.76	80	35.81	35.05	6.4	28,814	0.02%
2021/11/18	25	34.50	22	34.50	34.70	3	27,690	0.01%
2021/11/17	40	34.52	56	35.31	35.40	-16	27,073	-0.06%
2021/11/16	87	34.36	36	34.46	34.80	51	25,657	0.20%
2021/11/15	5	31.76	22	30.85	32.35	-17	23,694	-0.07%
2021/11/12	39	30.09	29	30.02	29.45	10	23,056	0.04%
2021/11/11	13	28.18	30	28.65	29.25	-17	21,243	-0.08%
2021/11/10	18	26.28	23	26.44	26.60	-5	19,226	-0.03%
2021/11/09	5	26.01	7	26.22	26.20	-2	18,704	-0.01%
2021/11/08	25	26.12	23	26.13	25.60	2	18,129	0.01%
2021/11/05	21	25.96	45	25.92	26.25	-24	17,296	-0.14%
2021/11/04	4	25.40	9	26.06	26.70	-5	15,966	-0.03%
2021/11/03	14	25.54	22	24.53	24.30	-8	15,102	-0.05%
2021/11/02	24	25.95	13	24.55	24.35	11	14,556	0.08%
2021/11/01	40	26.49	19	26.36	26.10	21	13,727	0.15%
2021/10/29	33	26.30	32	26.51	26.45	1	12,922	0.01%
2021/10/28	105	25.77	1,098.8	26.30	25.55	-993.8	11,857	-8.38%	大買/大賣/鉅額交易
2021/10/27	22	23.61	43.5	24.34	24.75	-21.5	9,828	-0.22%
2021/10/26	90.5	23.70	50	23.91	22.50	40.5	8,927	0.45%
2021/10/25	20	21.99	35	22.33	22.95	-15	7,357	-0.20%
2021/10/22	2	19.45	7	20.19	20.90	-5	5,972	-0.08%
2021/10/21	2	19.60	1	19.00	19.00	1	5,701	0.02%
2021/10/19	1	18.75	1	18.75	18.75	0	5,859	0.00%
2021/10/18	0	0.00	1	19.25	18.65	-1	5,843	-0.02%
2021/10/15	1	18.20	11	18.35	18.40	-10	5,772	-0.17%
2021/10/14	10	17.70	0	0.00	17.85	10	5,816	0.17%
2021/10/13	6	18.55	5.1	18.85	17.95	0.9	5,839	0.02%
2021/10/08	3	18.88	3	19.02	19.00	0	6,086	0.00%
2021/10/07	300	18.50	0	0.00	18.90	300	6,298	4.76%	大買/鉅額交易
2021/10/06	2	18.58	0	0.00	18.15	2	7,065	0.03%
2021/10/05	0	0.00	10	19.60	20.15	-10	6,770	-0.15%
2021/10/04	13	19.85	2	19.85	19.60	11	6,639	0.17%
2021/10/01	206	20.81	41	20.99	20.60	165	6,478	2.55%	大買/鉅額交易
2021/09/30	30	21.53	22	21.26	21.05	8	6,112	0.13%
2021/09/29	21	20.42	6	20.54	20.55	15	5,329	0.28%
2021/09/28	441	19.22	22.1	20.05	20.40	418.9	5,262	7.96%	大買/鉅額交易
2021/09/27	101	19.19	4	19.25	19.35	97	4,844	2.00%	大買/
2021/09/24	3	17.85	0	0.00	17.60	3	4,608	0.07%
2021/09/23	0	0.00	45	17.55	17.65	-45	4,646	-0.97%
2021/09/22	0	0.00	8	17.45	17.45	-8	4,640	-0.17%
2021/09/17	0	0.00	45	17.30	17.80	-45	4,647	-0.97%
2021/09/09	10	17.80	0	0.00	17.75	10	5,089	0.20%
2021/09/07	1	17.70	0	0.00	17.90	1	5,141	0.02%
2021/09/06	1	18.10	0	0.00	18.05	1	5,275	0.02%
2021/08/30	1	18.40	3	18.37	18.30	-2	5,940	-0.03%
2021/08/24	1	17.80	0	0.00	17.85	1	5,960	0.02%
2021/08/19	0	0.00	15	17.24	17.05	-15	5,921	-0.25%
2021/08/18	14	17.55	1	17.60	17.60	13	5,922	0.22%
2021/08/17	2	17.10	0	0.00	17.00	2	5,925	0.03%
2021/08/16	4	17.10	1	17.10	17.10	3	5,928	0.05%
2021/08/13	5	17.76	0	0.00	17.70	5	5,920	0.08%
2021/08/12	1	18.35	1	18.20	18.15	0	5,906	0.00%
2021/08/11	5	18.31	18	18.26	18.10	-13	5,917	-0.22%
2021/08/10	1	18.90	2	18.80	18.80	-1	5,901	-0.02%
2021/08/05	2	19.83	0	0.00	19.65	2	5,933	0.03%
2021/07/30	1	19.50	0	0.00	19.45	1	5,940	0.02%
2021/07/29	0	0.00	5	19.70	19.85	-5	5,920	-0.08%
2021/07/27	0	0.00	13	20.70	20.25	-13	5,949	-0.22%
2021/07/26	0	0.00	1	21.00	20.40	-1	5,923	-0.02%
2021/07/23	3	19.95	0	0.00	19.80	3	5,654	0.05%
2021/07/22	0	19.30	0	0.00	19.25	0	5,629	0.00%
2021/07/21	1	18.95	0	0.00	18.85	1	5,618	0.02%
2021/07/20	0	0.00	25	19.35	19.50	-25	5,607	-0.45%
2021/07/19	17	20.08	0	0.00	20.05	17	5,567	0.31%
2021/07/16	0	0.00	10.5	20.65	20.65	-10.5	5,637	-0.19%
2021/07/14	7	19.96	1	20.45	20.00	6	5,442	0.11%
2021/07/13	88	20.91	27	20.87	20.90	61	5,386	1.13%
2021/07/09	0	0.00	5	19.34	19.20	-5	4,787	-0.10%
2021/07/08	1	19.75	0	0.00	19.45	1	4,946	0.02%
2021/07/07	0	0.00	2	19.60	19.20	-2	4,972	-0.04%
2021/07/05	40	20.04	1	20.00	20.00	39	5,143	0.76%
2021/07/02	1	19.40	2	19.48	19.40	-1	4,983	-0.02%
2021/07/01	25	19.22	3	19.15	19.15	22	4,957	0.44%
2021/06/30	0	0.00	1	19.20	19.00	-1	4,918	-0.02%
2021/06/29	0	0.00	1	18.90	18.95	-1	4,907	-0.02%
2021/06/28	1	19.20	1	19.15	19.20	0	4,972	0.00%
2021/06/24	8	20.31	1	20.70	20.00	7	4,958	0.14%
2021/06/23	0	0.00	1	19.00	19.60	-1	4,706	-0.02%
2021/06/17	3	18.82	1	18.85	18.90	2	5,171	0.04%
2021/06/16	3	18.93	0	0.00	18.70	3	5,292	0.06%
2021/06/15	11	19.60	5	18.85	19.40	6	5,441	0.11%
2021/06/11	14	20.15	11	20.05	19.25	3	5,809	0.05%
2021/06/09	2	18.15	1	18.20	18.25	1	5,276	0.02%
2021/06/04	2	17.83	1	17.65	17.75	1	5,534	0.02%
2021/06/03	0	0.00	2	17.85	17.80	-2	5,549	-0.04%
2021/06/02	1	17.90	1	18.20	17.65	0	5,742	0.00%
2021/06/01	13	18.15	13	17.99	18.00	0	5,755	0.00%
2021/05/31	2	17.58	2	17.58	17.60	0	5,762	0.00%
2021/05/28	0	0.00	1	17.50	17.30	-1	5,821	-0.02%
2021/05/25	2	16.95	2	17.08	17.00	0	6,072	0.00%
2021/05/24	1	16.20	1	16.55	16.65	0	6,163	0.00%
2021/05/18	3	15.13	3	15.47	16.20	0	6,607	0.00%
2021/05/17	6	15.01	8	15.06	14.80	-2	6,622	-0.03%
2021/05/14	3	16.33	5	16.65	15.95	-2	6,661	-0.03%
2021/05/13	3	15.68	2	15.93	16.00	1	6,720	0.01%
2021/05/12	12	16.64	9	16.22	15.90	3	7,015	0.04%
2021/05/11	1	17.80	7	17.67	17.25	-6	7,092	-0.08%
2021/05/10	3	19.20	3	18.80	18.80	0	7,055	0.00%
2021/05/07	2	18.35	5	18.71	19.10	-3	7,090	-0.04%
2021/05/06	1	18.15	0	0.00	18.00	1	7,076	0.01%
2021/05/05	2	18.45	0	0.00	18.15	2	7,107	0.03%
2021/05/03	1	19.80	9	19.14	19.00	-8	7,104	-0.11%
2021/04/29	11	20.30	5	20.76	20.30	6	7,084	0.08%
2021/04/28	1	20.55	0	0.00	20.70	1	7,149	0.01%
2021/04/27	8	20.46	1	20.30	20.45	7	7,284	0.10%
2021/04/22	4	20.58	1	19.95	20.00	3	7,831	0.04%
2021/04/21	11	20.98	4	21.60	21.00	7	8,045	0.09%
2021/04/20	3	21.72	0	0.00	21.60	3	8,442	0.04%
2021/04/19	14	22.41	14	22.22	22.20	0	8,758	0.00%
2021/04/16	1	21.75	28	21.77	21.80	-27	8,760	-0.31%
2021/04/15	10	21.79	2	22.05	21.60	8	8,747	0.09%
2021/04/14	38	21.13	2	20.93	21.30	36	8,633	0.42%
2021/04/12	3	21.72	3	21.30	21.30	0	9,204	0.00%
2021/04/08	1	21.35	2	21.10	21.35	-1	9,584	-0.01%
2021/04/07	0	0.00	1	20.80	20.95	-1	9,533	-0.01%
2021/04/06	1	20.50	0	0.00	20.45	1	9,530	0.01%
2021/04/01	0	0.00	3	20.45	20.40	-3	9,572	-0.03%
2021/03/31	1	20.20	3	20.25	20.20	-2	9,706	-0.02%
2021/03/30	0	0.00	34	20.97	20.75	-34	9,703	-0.35%
2021/03/29	2	21.03	0	0.00	21.00	2	9,831	0.02%
2021/03/25	3	21.12	2	20.85	20.85	1	10,754	0.01%
2021/03/24	0	0.00	17	21.44	21.30	-17	11,226	-0.15%
2021/03/23	15	22.18	2	21.60	21.60	13	11,161	0.12%
2021/03/22	22	21.95	20	22.30	22.30	2	10,896	0.02%
2021/03/19	37	21.26	37	21.44	21.40	0	10,730	0.00%
2021/03/18	3	21.38	5	21.36	21.40	-2	10,726	-0.02%
2021/03/17	38	21.04	16	21.34	21.25	22	10,571	0.21%
2021/03/16	0	0.00	1	20.15	20.10	-1	10,100	-0.01%
2021/03/15	0	0.00	4	20.75	20.20	-4	10,089	-0.04%
2021/03/12	19	20.43	14	20.50	20.40	5	10,068	0.05%
2021/03/11	2	19.98	2	19.90	19.90	0	10,073	0.00%
2021/03/10	1	19.80	1	19.60	19.60	0	10,059	0.00%
2021/03/09	11	19.51	11	19.68	19.60	0	10,044	0.00%
2021/03/08	7	20.17	8	19.64	19.45	-1	10,059	-0.01%
2021/03/04	3	19.75	0	0.00	19.60	3	9,905	0.03%
2021/03/02	3	19.82	0	0.00	19.60	3	9,869	0.03%
2021/02/25	0	0.00	0	19.80	19.65	0	9,703	0.00%
2021/02/24	4	20.00	1	19.95	19.70	3	9,750	0.03%
2021/02/23	1	19.60	0	0.00	19.70	1	9,642	0.01%
2021/02/22	1	19.80	16.1	19.80	19.85	-15.1	9,609	-0.16%
2021/02/19	12	20.05	7	19.87	19.80	5	9,540	0.05%
2021/02/18	0	0.00	12	19.27	19.30	-12	9,254	-0.13%
2021/02/17	0	0.00	10	19.40	19.15	-10	9,199	-0.11%
2021/02/05	28	19.27	0	0.00	19.05	28	9,172	0.31%
2021/02/04	1	18.80	10	19.20	18.80	-9	9,124	-0.10%
2021/02/03	82	19.32	67	19.55	19.40	15	9,054	0.17%
2021/02/02	2	18.10	8	18.33	18.80	-6	8,707	-0.07%
2021/02/01	0	0.00	5	17.55	17.55	-5	8,547	-0.06%
2021/01/29	10	17.60	0	0.00	17.60	10	8,518	0.12%
2021/01/27	4	18.63	7	18.59	18.70	-3	8,427	-0.04%
2021/01/26	0	0.00	9	18.21	18.30	-9	8,375	-0.11%
2021/01/25	0	0.00	2	18.65	18.60	-2	8,325	-0.02%
2021/01/22	1	18.90	1	19.00	18.85	0	8,259	0.00%
2021/01/21	1	19.60	1	19.60	18.85	0	8,185	0.00%
2021/01/20	1	19.20	1	19.35	19.15	0	8,075	0.00%
2021/01/19	26	20.71	64	20.41	20.50	-38	7,888	-0.48%
2021/01/18	0	0.00	28	19.64	19.95	-28	7,524	-0.37%
2021/01/15	14	20.01	2	20.10	20.00	12	7,421	0.16%
2021/01/14	15	20.48	4	20.85	20.55	11	7,224	0.15%
2021/01/13	7	21.11	6	20.97	20.45	1	6,862	0.01%
2021/01/12	37	19.14	0	0.00	19.80	37	6,362	0.58%
2021/01/11	4	19.56	4	19.41	19.40	0	5,948	0.00%
2021/01/08	1	18.40	20	18.70	18.25	-19	5,729	-0.33%
2021/01/07	1	19.00	0	0.00	18.95	1	5,633	0.02%
2021/01/06	2	19.18	0	0.00	19.10	2	5,543	0.04%
2021/01/05	16	20.06	7	20.18	19.85	9	5,189	0.17%
2021/01/04	10	18.91	2	19.35	19.90	8	4,674	0.17%
2020/12/31	17	18.23	2	18.10	18.10	15	4,130	0.36%
2020/12/28	4	18.25	4	18.05	18.05	0	3,955	0.00%
2020/12/25	0	0.00	1	18.45	18.25	-1	3,868	-0.03%
2020/12/23	14	17.98	17	17.79	17.60	-3	3,600	-0.08%
2020/12/22	6	17.77	21	18.22	17.50	-15	3,445	-0.44%
2020/12/21	13	18.73	14	18.40	18.60	-1	3,207	-0.03%
2020/12/18	0	0.00	13	17.43	17.90	-13	2,442	-0.53%
2020/12/15	0	0.00	3	16.15	16.15	-3	1,866	-0.16%
2020/12/14	5	16.99	0.1	16.65	16.65	5	1,819	0.27%
2020/12/08	0.1	16.50	0	0.00	16.35	0.1	1,587	0.00%
2020/12/07	22	16.73	13	16.72	16.70	9	1,556	0.58%
2020/11/25	2	15.33	2	15.15	15.15	0	1,298	0.00%
2020/11/24	0	0.00	1	15.35	15.25	-1	1,291	-0.08%
2020/11/23	0	0.00	2	15.70	15.50	-2	1,399	-0.14%
2020/11/13	17	14.71	15	14.75	14.75	2	1,318	0.15%
2020/11/12	2	14.78	2	14.60	14.60	0	1,309	0.00%
2020/10/28	0	14.60	0	0.00	14.25	0	1,417	0.00%
2020/10/21	0	0.00	10	14.50	14.45	-10	1,489	-0.67%
2020/10/08	0	0.00	21	14.40	14.45	-21	1,612	-1.30%
2020/10/06	0	0.00	14	14.39	14.35	-14	1,638	-0.85%
2020/09/29	0	0.00	37	14.17	14.15	-37	1,719	-2.15%
2020/09/25	0	0.00	10	13.90	13.90	-10	1,804	-0.55%
2020/09/24	0	0.00	2	14.15	14.15	-2	1,834	-0.11%
2020/09/23	0	0.00	6	14.60	14.60	-6	1,909	-0.31%
2020/09/22	0	0.00	14	14.82	14.75	-14	2,333	-0.60%
2020/09/18	0	0.00	12	15.25	15.20	-12	2,641	-0.45%
2020/09/17	0	0.00	17	15.25	15.25	-17	2,642	-0.64%
2020/09/16	10	15.40	10	15.25	15.25	0	2,646	0.00%
2020/09/11	0	0.00	15	15.10	15.15	-15	2,679	-0.56%
2020/09/08	2	15.55	0	0.00	15.50	2	2,639	0.08%
2020/09/07	1	16.05	1	16.10	15.60	0	2,641	0.00%
2020/09/04	2	15.63	2	15.55	15.55	0	2,539	0.00%
2020/08/27	3	15.53	2	15.20	15.20	1	2,491	0.04%
2020/08/25	12	15.04	12	14.90	14.90	0	2,351	0.00%
2020/08/13	20	15.00	0	0.00	14.90	20	2,302	0.87%
2020/08/11	15	14.90	0	0.00	14.80	15	2,282	0.66%
2020/08/06	3	15.40	3	15.20	15.20	0	2,372	0.00%
2020/08/05	10	15.17	17	15.11	15.20	-7	2,386	-0.29%
2020/08/04	1	15.20	1	15.15	15.15	0	2,416	0.00%
2020/07/31	10	15.10	0	0.00	15.10	10	2,411	0.41%
2020/07/30	5	14.95	5	14.95	14.95	0	2,401	0.00%
2020/07/24	0	0.00	2	15.13	15.10	-2	2,424	-0.08%
2020/07/22	2	15.55	0	0.00	15.55	2	2,508	0.08%
2020/07/20	0	0.00	1	15.00	15.10	-1	2,494	-0.04%
2020/07/17	1	15.00	0	0.00	14.95	1	2,497	0.04%
2020/07/15	1	15.30	0	0.00	15.15	1	2,548	0.04%
2020/07/10	1	15.60	0	0.00	15.50	1	2,543	0.04%
2020/07/07	0	0.00	30	16.08	16.10	-30	2,487	-1.21%
2020/07/06	3	16.50	0	0.00	16.45	3	2,466	0.12%
2020/07/02	29	16.44	0	0.00	16.35	29	2,474	1.17%
2020/07/01	63	17.03	21	17.89	16.90	42	2,384	1.76%
2020/06/30	23	15.69	5	15.91	16.30	18	1,962	0.92%
2020/06/19	1	14.65	0	0.00	14.60	1	1,677	0.06%
2020/06/16	0	0.00	6	14.23	14.30	-6	1,694	-0.35%
2020/06/10	2	14.85	0	0.00	14.85	2	1,757	0.11%
2020/05/20	0	0.00	10	14.60	14.60	-10	1,904	-0.52%
2020/05/13	0	0.00	2	15.20	15.15	-2	1,811	-0.11%
2020/05/12	0	0.00	1	15.35	15.20	-1	1,798	-0.06%
2020/05/11	0	0.00	3	15.35	15.35	-3	1,763	-0.17%
2020/04/29	2	14.75	7	14.76	14.90	-5	1,722	-0.29%
2020/04/28	20	14.79	1	14.80	14.80	19	1,710	1.11%
2020/04/21	0	0.00	11	13.10	12.90	-11	1,618	-0.68%
2020/04/16	0	0.00	5	13.55	13.50	-5	1,539	-0.32%
2020/04/15	10	13.55	0	0.00	13.50	10	1,544	0.65%
2020/04/14	0	0.00	10	13.45	13.45	-10	1,559	-0.64%
2020/04/10	2	13.05	0	0.00	13.05	2	1,569	0.13%
2020/04/09	5	13.05	0	0.00	13.10	5	1,608	0.31%
2020/04/08	2	13.35	2	13.35	13.35	0	1,598	0.00%
2020/04/06	0	0.00	10	12.15	12.20	-10	1,514	-0.66%
2020/03/31	10	11.95	0	0.00	11.85	10	1,540	0.65%
2020/03/26	0	0.00	1	11.75	12.20	-1	1,689	-0.06%
2020/03/25	12	12.24	12	12.10	12.10	0	1,698	0.00%
2020/03/19	1	10.20	0	0.00	10.20	1	1,698	0.06%
2020/03/16	1	12.60	0	0.00	12.25	1	1,654	0.06%
2020/03/13	10	12.80	2	12.65	13.05	8	1,652	0.48%
2020/03/12	1	14.05	0	0.00	14.00	1	1,630	0.06%
2020/03/11	2	14.80	2	15.43	14.60	0	1,604	0.00%
2020/03/10	1	14.50	1	13.85	14.40	0	1,505	0.00%
2020/03/05	0	0.00	1	15.15	15.10	-1	1,509	-0.07%
2020/02/26	0	0.00	0	15.60	15.35	0	1,592	0.00%
2020/02/21	10	15.70	0	0.00	15.70	10	1,732	0.58%
2020/02/18	1	15.75	0	0.00	15.75	1	2,422	0.04%
2020/02/14	0	0.00	0	16.05	15.85	0	2,684	0.00%
2020/02/12	1	15.85	1	15.85	15.80	0	2,729	0.00%
2020/02/06	1	15.80	1	15.85	15.85	0	2,785	0.00%
2020/02/05	4	15.60	0	0.00	15.50	4	2,808	0.14%
2020/02/04	0	0.00	4	15.80	15.70	-4	2,874	-0.14%
2020/01/17	6	17.77	6	17.70	17.70	0	2,879	0.00%
2020/01/16	1	17.95	2	17.95	17.90	-1	2,890	-0.03%
2020/01/07	1	17.55	0	0.00	17.55	1	3,258	0.03%
2020/01/02	10	18.30	0	0.00	18.35	10	3,317	0.30%
2019/12/25	5	18.54	29	18.62	18.45	-24	3,685	-0.65%
2019/12/20	20	18.15	0	0.00	17.80	20	5,670	0.35%
2019/12/16	10	18.30	0	0.00	18.20	10	5,758	0.17%
2019/12/12	5	18.20	0	0.00	18.10	5	5,703	0.09%
2019/12/10	2	18.58	7	18.54	18.40	-5	5,721	-0.09%
2019/12/09	1	18.45	1	18.50	18.50	0	5,704	0.00%
2019/12/04	5	18.05	1	18.15	18.10	4	5,672	0.07%
2019/12/03	0	0.00	10	18.00	18.10	-10	5,680	-0.18%
2019/12/02	10	17.70	0	0.00	17.80	10	5,714	0.17%
2019/11/27	0	0.00	3	18.70	18.65	-3	5,695	-0.05%
2019/11/22	10	18.85	10	18.95	19.05	0	5,606	0.00%
2019/11/21	0	0.00	10	18.65	18.50	-10	5,527	-0.18%
2019/11/20	10	18.35	0	0.00	18.40	10	5,508	0.18%
2019/11/19	3	18.60	3	18.65	18.65	0	5,477	0.00%
2019/11/18	23	19.07	28	19.23	18.90	-5	5,440	-0.09%
2019/11/15	2	18.75	0	0.00	18.60	2	5,005	0.04%
2019/11/14	0	0.00	47	18.84	19.00	-47	4,816	-0.98%
2019/11/11	20	17.69	0	0.00	17.05	20	4,518	0.44%
2019/11/07	0	0.00	3	17.90	17.90	-3	4,459	-0.07%
2019/11/06	10	18.05	0	0.00	18.05	10	4,448	0.22%
2019/11/05	0	0.00	1	18.80	18.30	-1	4,433	-0.02%
2019/11/01	16	18.65	12	18.55	18.65	4	4,386	0.09%
2019/10/31	10	17.80	10	17.85	17.85	0	4,320	0.00%
2019/10/29	20	18.70	20	18.35	18.15	0	4,289	0.00%
2019/10/25	0	0.00	80	18.20	18.15	-80	4,234	-1.89%
2019/10/23	0	0.00	3	18.57	18.45	-3	4,221	-0.07%
2019/10/22	82	18.85	2	19.00	18.55	80	4,186	1.91%
2019/10/21	3	18.45	0	0.00	18.25	3	4,079	0.07%
2019/10/17	25	18.26	20	18.05	18.60	5	4,066	0.12%
2019/10/14	10	17.85	0	0.00	17.90	10	3,870	0.26%
2019/10/09	10	17.70	33	17.98	17.80	-23	3,873	-0.59%
2019/10/08	0	0.00	1	17.70	17.70	-1	3,840	-0.03%
2019/10/03	1	18.35	0	0.00	18.10	1	3,756	0.03%
2019/10/02	1	17.85	0	0.00	18.30	1	3,671	0.03%
2019/10/01	10	18.40	0	0.00	18.40	10	3,577	0.28%
2019/09/27	1	18.50	12	18.44	18.30	-11	3,412	-0.32%
2019/09/26	23	19.45	15	19.47	19.15	8	3,233	0.25%
2019/09/25	37	18.28	167	18.18	19.25	-130	2,502	-5.19%	大賣/鉅額交易
2019/09/24	100	17.50	0	0.00	17.50	100	1,262	7.92%
2019/09/19	1	15.80	0	0.00	15.75	1	1,107	0.09%
2019/09/17	1	15.70	0	0.00	15.60	1	1,108	0.09%
2019/09/05	1	16.05	1	15.85	15.85	0	1,048	0.00%
2019/09/04	23	16.07	0	0.00	15.90	23	1,034	2.22%
2019/09/03	1	15.80	1	16.10	15.95	0	1,030	0.00%
2019/08/23	3	15.40	3	15.30	15.30	0	1,011	0.00%
2019/08/22	10	15.30	0	0.00	15.15	10	995	1.00%
2019/08/07	6	14.52	0	0.00	14.35	6	1,051	0.57%
2019/07/31	0	0.00	2	16.00	16.00	-2	1,052	-0.19%
2019/07/30	1	16.15	1	15.80	15.80	0	1,058	0.00%
2019/07/25	30	16.20	30	16.25	16.20	0	1,055	0.00%
2019/07/23	1	16.10	1	16.10	16.10	0	1,039	0.00%
2019/07/19	1	15.70	1	16.00	15.75	0	1,003	0.00%
2019/07/17	2	15.75	2	15.75	15.75	0	964	0.00%
2019/07/16	1	15.70	1	15.75	15.75	0	977	0.00%
2019/07/12	0	0.00	2	15.85	15.80	-2	1,068	-0.19%
2019/05/31	6	15.04	6	14.90	14.90	0	2,085	0.00%
2019/05/27	2	14.35	0	0.00	14.35	2	2,088	0.10%
2019/05/23	0	0.00	2	14.35	14.35	-2	2,106	-0.09%
2019/05/22	1	14.90	0	0.00	14.75	1	2,115	0.05%
2019/05/20	2	15.15	0	0.00	14.85	2	2,134	0.09%
2019/05/17	2	14.00	0	0.00	14.20	2	2,072	0.10%
2019/05/15	0	0.00	1	14.70	14.55	-1	2,070	-0.05%
2019/05/13	1	14.55	0	0.00	14.50	1	2,125	0.05%
2019/05/08	2	15.85	0	0.00	15.90	2	2,109	0.09%
2019/05/07	0	0.00	18	16.10	16.10	-18	2,119	-0.85%
2019/05/06	4	16.03	0	0.00	16.00	4	2,113	0.19%
2019/04/30	1	16.35	1	16.45	16.40	0	2,086	0.00%
2019/04/26	1	17.00	0	0.00	16.70	1	2,069	0.05%
2019/04/25	0	0.00	1	17.05	17.00	-1	2,070	-0.05%
2019/04/18	10	17.92	46	18.03	17.25	-36	1,996	-1.80%
2019/04/17	14	18.03	114	18.18	17.70	-100	1,896	-5.27%	大賣/
2019/04/16	122	17.63	11	18.00	18.20	111	1,729	6.42%	大買/鉅額交易
2019/04/15	21	16.40	26	16.53	16.55	-5	1,445	-0.35%
2019/04/12	20	16.40	25	16.31	16.30	-5	1,428	-0.35%
2019/04/03	3	16.87	0	0.00	16.65	3	1,392	0.22%
2019/04/02	5	17.29	2	17.40	17.10	3	1,350	0.22%
2019/03/28	2	16.45	0	0.00	16.35	2	1,183	0.17%
2019/03/27	4	16.26	4	16.44	16.50	0	1,138	0.00%
2019/03/21	5	16.60	0	0.00	16.30	5	1,144	0.44%
2019/03/19	20	16.00	20	15.80	15.80	0	1,162	0.00%
2019/03/18	21	15.62	20	15.80	15.80	1	1,207	0.08%
2019/03/07	2	15.60	119	15.84	15.55	-117	1,496	-7.82%	大賣/鉅額交易
2019/03/06	130	15.74	20	15.95	15.95	110	1,490	7.38%	大買/鉅額交易
2019/02/27	2	15.55	1	15.55	15.55	1	1,485	0.07%
2019/02/21	20	15.85	20	15.85	15.85	0	1,552	0.00%
2019/02/20	3	15.75	3	16.00	15.90	0	1,544	0.00%
2019/02/19	1	15.55	0	0.00	15.65	1	1,525	0.07%
2019/02/15	19	15.78	0	0.00	15.45	19	1,532	1.24%
2019/01/30	2	15.15	0	0.00	15.15	2	1,433	0.14%
2019/01/29	5	15.20	5	15.27	15.15	0	1,432	0.00%
2019/01/28	4	15.14	4	15.28	15.20	0	1,421	0.00%
2019/01/18	2	15.00	0	0.00	15.05	2	1,430	0.14%
2019/01/17	2	15.10	0	0.00	14.90	2	1,436	0.14%
2019/01/10	0	0.00	3	15.22	15.25	-3	1,429	-0.21%
2018/12/24	2	15.88	0	0.00	16.00	2	1,416	0.14%
2018/12/20	1	15.50	0	0.00	15.35	1	1,381	0.07%
2018/12/19	23	16.22	22	16.05	16.05	1	1,357	0.07%
2018/12/13	8	16.66	8	16.55	16.55	0	1,252	0.00%
2018/12/12	26	16.84	26	17.20	16.70	0	1,227	0.00%
2018/12/11	23	16.23	22	16.49	16.50	1	1,092	0.09%
2018/12/06	4	16.20	0	0.00	15.95	4	993	0.40%
2018/12/05	2	16.75	15	16.39	16.55	-13	945	-1.38%
2018/12/04	29	15.40	32	16.07	16.15	-3	769	-0.39%
2018/12/03	0	0.00	2	14.75	14.70	-2	703	-0.28%
2018/11/30	4	14.33	0	0.00	14.25	4	683	0.59%
2018/11/28	0	0.00	3	14.55	14.50	-3	669	-0.45%
2018/11/23	12	14.33	5	14.49	14.40	7	655	1.07%
2018/11/22	1	13.95	3	14.17	14.05	-2	617	-0.32%
2018/11/21	0	0.00	6	14.00	13.90	-6	595	-1.01%
2018/11/20	2	13.45	0	0.00	13.45	2	564	0.35%
2018/11/19	0	0.00	4	13.65	13.70	-4	560	-0.71%
2018/11/16	3	13.27	5	13.44	13.30	-2	553	-0.36%
2018/11/15	0	0.00	6	12.98	13.20	-6	541	-1.11%
2018/11/14	0	0.00	2	12.60	12.50	-2	525	-0.38%
2018/11/13	4	12.33	0	0.00	12.50	4	524	0.76%
2018/11/08	0	0.00	4	12.85	12.75	-4	532	-0.75%
2018/11/06	0	0.00	1	12.50	12.45	-1	546	-0.18%
2018/11/02	0	0.00	5	12.65	12.60	-5	547	-0.91%
2018/11/01	0	0.00	5	12.50	12.45	-5	540	-0.92%
2018/10/31	0	0.00	3	12.20	12.20	-3	547	-0.55%
2018/10/26	6	12.07	4	11.95	11.95	2	546	0.37%
2018/10/25	3	12.33	0	0.00	12.15	3	533	0.56%
2018/10/23	3	12.75	0	0.00	12.80	3	526	0.57%
2018/10/22	0	0.00	3	13.10	13.10	-3	524	-0.57%
2018/10/19	4	12.60	4	12.95	12.95	0	521	0.00%
2018/10/17	0	0.00	8	12.98	12.95	-8	507	-1.58%
2018/10/11	4	12.60	0	0.00	12.60	4	490	0.82%
2018/10/09	4	14.33	0	0.00	14.00	4	460	0.87%
2018/10/08	4	14.58	0	0.00	14.50	4	453	0.88%
2018/10/05	2	14.70	0	0.00	14.65	2	498	0.40%
2018/09/21	0	0.00	2	15.50	15.50	-2	530	-0.38%
2018/09/20	2	15.15	0	0.00	15.10	2	537	0.37%
2018/09/19	1	15.25	1	15.45	15.35	0	548	0.00%
2018/09/14	0	0.00	2	15.50	15.35	-2	597	-0.33%
2018/09/13	0	0.00	2	15.30	15.25	-2	603	-0.33%
2018/09/12	2	15.00	0	0.00	14.90	2	657	0.30%
2018/09/11	0	0.00	2	15.25	15.20	-2	659	-0.30%
2018/09/10	3	14.90	0	0.00	15.10	3	676	0.44%
2018/09/07	8	15.96	0	0.00	15.75	8	743	1.08%
2018/09/06	2	16.55	0	0.00	16.45	2	739	0.27%
2018/09/03	2	16.70	0	0.00	16.60	2	799	0.25%
2018/08/31	2	16.73	3	16.95	16.85	-1	816	-0.12%
2018/08/29	1	16.75	0	0.00	16.75	1	845	0.12%
2018/08/28	1	16.80	0	0.00	16.80	1	858	0.12%
2018/08/27	0	0.00	4	16.90	16.85	-4	895	-0.45%
2018/08/23	2	16.70	0	0.00	16.75	2	966	0.21%
2018/08/22	2	16.65	0	0.00	16.65	2	1,075	0.19%
2018/08/21	1	16.65	0	0.00	16.65	1	1,114	0.09%
2018/08/17	2	16.80	0	0.00	16.70	2	1,232	0.16%
2018/08/10	2	17.55	0	0.00	17.50	2	1,255	0.16%
2018/08/07	2	17.65	4	17.85	17.65	-2	1,432	-0.14%
2018/08/06	3	17.88	0	0.00	17.95	3	1,455	0.21%
2018/08/03	1	17.80	0	0.00	17.85	1	1,453	0.07%
2018/07/31	1	17.80	0	0.00	17.75	1	1,493	0.07%
2018/07/30	2	17.85	0	0.00	17.75	2	1,492	0.13%
2018/07/27	3	17.88	0	0.00	17.90	3	1,492	0.20%
2018/07/26	1	17.85	0	0.00	17.80	1	1,489	0.07%
2018/07/25	1	17.85	0	0.00	17.80	1	1,487	0.07%
2018/07/24	1	17.75	0	0.00	17.90	1	1,489	0.07%
2018/07/20	1	18.00	0	0.00	18.00	1	1,490	0.07%
2018/07/19	2	18.05	0	0.00	18.00	2	1,493	0.13%
2018/07/18	0	0.00	2	18.35	18.15	-2	1,495	-0.13%
2018/07/13	0	0.00	2	18.50	18.15	-2	1,492	-0.13%
2018/07/12	0	0.00	6	17.92	18.10	-6	1,449	-0.41%
2018/07/10	2	17.55	0	0.00	17.55	2	1,448	0.14%
2018/07/09	2	17.45	0	0.00	17.55	2	1,449	0.14%
2018/07/03	2	17.85	0	0.00	17.80	2	1,474	0.14%
2018/06/29	2	18.00	2	18.30	18.05	0	1,471	0.00%
2018/06/28	2	18.05	0	0.00	17.95	2	1,461	0.14%
2018/06/27	4	18.23	6	18.68	18.20	-2	1,451	-0.14%
2018/06/26	34	18.32	0	0.00	18.25	34	1,425	2.38%
2018/06/25	20	18.45	2	18.60	18.45	18	1,482	1.21%
2018/06/22	2	18.25	0	0.00	18.15	2	1,480	0.14%
2018/06/21	2	18.55	2	18.85	18.45	0	1,474	0.00%
2018/06/19	5	18.57	1	18.65	18.55	4	1,430	0.28%
2018/06/15	2	19.25	0	0.00	18.50	2	1,415	0.14%
2018/06/14	2	19.30	12	19.25	19.20	-10	1,347	-0.74%
2018/06/13	2	19.40	0	0.00	19.40	2	1,343	0.15%
2018/06/12	2	19.40	0	0.00	19.40	2	1,340	0.15%
2018/06/11	2	19.25	0	0.00	19.45	2	1,310	0.15%
2018/06/07	2	19.30	0	0.00	19.50	2	1,302	0.15%
2018/06/04	0	0.00	1	19.50	19.55	-1	1,378	-0.07%
2018/05/31	6	19.47	6	19.10	19.10	0	1,327	0.00%
2018/05/30	3	19.40	2	19.60	19.80	1	1,287	0.08%
2018/05/28	2	19.00	0	0.00	19.10	2	1,158	0.17%
2018/05/21	0	0.00	1	18.65	18.60	-1	1,081	-0.09%
2018/05/17	13	19.02	0	0.00	19.05	13	1,073	1.21%
2018/04/16	1	18.20	1	18.00	18.00	0	1,441	0.00%
2018/03/22	0	0.00	1	18.95	18.80	-1	1,980	-0.05%
2018/03/13	0	0.00	60	19.76	19.50	-60	1,944	-3.09%
2018/03/09	61	20.00	0	0.00	19.80	61	1,918	3.18%
2018/01/31	0	0.00	1	20.00	20.15	-1	1,733	-0.06%
2018/01/24	1	19.55	0	0.00	19.60	1	1,631	0.06%
2018/01/18	0	0.00	1	20.30	20.00	-1	1,583	-0.06%
2018/01/11	0	0.00	2	20.30	20.20	-2	1,436	-0.14%
2018/01/10	2	20.40	0	0.00	20.15	2	1,431	0.14%
2018/01/08	0	0.00	7	21.03	20.55	-7	1,367	-0.51%
2018/01/05	2	21.05	10	20.85	21.00	-8	1,307	-0.61%
2018/01/04	14	20.96	0	0.00	21.05	14	1,162	1.20%
2018/01/02	0	0.00	2	18.50	18.60	-2	739	-0.27%