興農 (1712)-凱基-高雄券商分點個股進出

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

興農

(1712)

可現股當沖

股價
41.00
漲跌
▲0.25
漲幅
+0.61%
成交量
439張
產業
上市化學類股▲1.19%
442人加入追蹤

立即追蹤
本地時間:14:30

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

興農 (1712)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/05/09	0	0.00	1	40.75	40.75	-1	1,413	-0.07%
2024/05/08	0	0.00	1	40.90	40.95	-1	1,411	-0.07%
2024/05/06	0	0.00	2	41.40	41.35	-2	1,406	-0.14%
2024/05/03	0	0.00	0.1	41.40	40.95	-0.1	1,397	-0.01%
2024/05/02	6	41.44	1	41.20	41.40	5	1,385	0.36%
2024/04/30	2	40.63	1	41.00	40.60	1	1,356	0.07%
2024/04/25	1	39.85	0	0.00	39.85	1	1,279	0.08%
2024/04/24	2	39.85	2	39.80	39.60	0	1,271	0.00%
2024/04/19	0	0.00	1	39.35	39.05	-1	1,238	-0.08%
2024/04/17	0	0.00	10	39.30	39.20	-10	1,199	-0.83%
2024/04/15	0	0.00	3	39.15	39.15	-3	1,174	-0.26%
2024/04/09	1	38.75	0	0.00	39.00	1	1,156	0.09%
2024/04/08	10	38.90	0	0.00	38.80	10	1,151	0.87%
2024/04/03	0	0.00	2	39.05	38.90	-2	1,149	-0.17%
2024/03/27	0	0.00	14	38.63	38.80	-14	1,147	-1.22%
2024/03/22	1	38.85	0	0.00	38.65	1	1,137	0.09%
2024/03/21	4	39.14	0	0.00	39.20	4	1,127	0.35%
2024/03/20	0	0.00	15	39.63	39.65	-15	1,122	-1.34%
2024/03/19	1	39.10	0	0.00	38.95	1	1,105	0.09%
2024/03/18	1	39.30	0	0.00	39.05	1	1,098	0.09%
2024/03/14	1	38.00	0	0.00	38.50	1	1,063	0.09%
2024/03/13	3	41.98	2	41.90	42.00	1	957	0.10%
2024/03/12	1	42.10	0	0.00	42.10	1	899	0.11%
2024/03/11	3	41.97	0	0.00	41.90	3	870	0.34%
2024/03/07	2	42.00	0	0.00	41.95	2	827	0.24%
2024/03/05	1	42.10	0	0.00	42.10	1	785	0.13%
2024/03/04	0	0.00	1	41.60	41.60	-1	758	-0.13%
2024/03/01	4	41.93	3	42.00	41.90	1	723	0.14%
2024/02/29	0	42.25	0	0.00	42.20	0	700	0.00%
2024/02/27	0	0.00	1.1	42.00	41.80	-1.1	657	-0.16%
2024/02/26	2	42.30	50	41.99	41.80	-48	623	-7.70%
2024/02/23	0	39.80	0.1	39.90	39.80	-0.1	543	-0.02%
2024/02/22	0	40.00	1	39.80	39.90	-1	539	-0.19%
2024/02/21	0	39.85	1	39.90	39.85	-1	532	-0.19%
2024/02/20	0	0.00	2	39.75	39.30	-2	525	-0.38%
2024/02/19	0	0.00	7	39.61	39.90	-7	513	-1.36%
2024/02/16	0	0.00	3	39.15	39.15	-3	502	-0.60%
2024/02/15	0	0.00	1	38.80	38.65	-1	486	-0.21%
2024/01/24	1	38.50	0	0.00	38.35	1	548	0.18%
2024/01/22	0	0.00	0	38.15	38.10	0	568	0.00%
2024/01/16	0	0.00	2	38.45	38.45	-2	585	-0.34%
2024/01/15	0	0.00	1	38.70	38.70	-1	584	-0.17%
2024/01/10	1	37.90	0	0.00	38.05	1	718	0.14%
2024/01/04	2	38.05	0	0.00	38.15	2	818	0.24%
2024/01/03	2	38.10	0	0.00	38.15	2	885	0.23%
2023/12/29	3	38.42	0	0.00	38.45	3	881	0.34%
2023/12/27	0	0.00	1	38.70	38.45	-1	875	-0.11%
2023/12/26	6	38.10	0	0.00	38.35	6	869	0.69%
2023/12/22	0	0.00	3	38.20	38.30	-3	877	-0.34%
2023/12/19	3	38.10	0	0.00	38.10	3	880	0.34%
2023/12/15	0	0.00	2	39.00	38.85	-2	892	-0.22%
2023/12/13	0	0.00	2	38.25	38.25	-2	875	-0.23%
2023/12/06	0	0.00	0	38.25	38.10	0	883	0.00%
2023/11/30	0	37.55	0	0.00	37.80	0	885	0.00%
2023/11/29	0	37.40	0	0.00	37.40	0	881	0.00%
2023/11/16	0	0.00	1	37.25	37.35	-1	902	-0.11%
2023/11/15	0	0.00	1	37.50	37.35	-1	906	-0.11%
2023/11/09	1	36.80	17	36.78	36.65	-16	899	-1.78%
2023/11/03	1	36.30	0	0.00	36.80	1	891	0.11%
2023/11/02	1	36.30	0	0.00	36.30	1	887	0.11%
2023/11/01	0.1	36.45	0	0.00	36.25	0.1	866	0.01%
2023/10/31	12	36.93	0	0.00	36.50	12	856	1.40%
2023/10/30	2	37.60	0	0.00	37.30	2	851	0.23%
2023/10/26	0.1	37.50	0	0.00	37.80	0.1	849	0.01%
2023/10/20	2	37.20	0	0.00	37.00	2	857	0.23%
2023/10/18	0	0.00	0.7	38.50	37.60	-0.7	920	-0.08%
2023/10/13	0	0.00	5	38.10	38.15	-5	817	-0.61%
2023/10/11	1	37.85	26	37.52	37.85	-25	784	-3.19%
2023/10/02	3	36.48	0	0.00	36.65	3	737	0.41%
2023/09/26	0	0.00	2	36.65	36.60	-2	734	-0.27%
2023/09/19	0	0.00	3	37.05	37.05	-3	726	-0.42%
2023/09/15	0	0.00	3	36.72	36.50	-3	726	-0.41%
2023/09/14	4	36.49	0	0.00	36.50	4	720	0.56%
2023/09/11	0	0.00	1	36.85	36.90	-1	720	-0.14%
2023/09/08	1	36.95	0	0.00	36.80	1	724	0.14%
2023/09/07	1	36.65	0	0.00	36.80	1	723	0.14%
2023/09/06	0	0.00	0	36.50	36.50	0	721	0.00%
2023/08/30	1	36.00	0	0.00	36.00	1	676	0.15%
2023/08/29	0	0.00	10	35.80	35.95	-10	686	-1.46%
2023/08/23	1	35.45	0	0.00	35.50	1	683	0.15%
2023/08/22	1	35.50	0	0.00	35.45	1	696	0.14%
2023/08/17	0	35.35	0	0.00	35.30	0	702	0.00%
2023/08/14	0	35.45	0	0.00	35.20	0	708	0.00%
2023/08/11	0	35.75	0	0.00	35.45	0	699	0.00%
2023/08/10	0	35.80	0	0.00	35.65	0	705	0.00%
2023/08/09	0	35.90	0	0.00	35.80	0	711	0.00%
2023/08/07	0	36.15	0	0.00	36.15	0	754	0.00%
2023/08/04	1	36.10	0	0.00	35.85	1	759	0.13%
2023/08/02	0	36.35	0	0.00	36.15	0	764	0.00%
2023/08/01	1	36.25	0	0.00	36.35	1	760	0.13%
2023/07/27	0	36.45	0	0.00	36.40	0	760	0.00%
2023/07/25	0	0.00	5	36.20	36.00	-5	767	-0.65%
2023/07/24	1	35.75	1	36.50	36.30	0	771	0.00%
2023/07/21	1	38.00	2	37.90	36.80	-1	756	-0.13%
2023/07/20	0	36.00	0	0.00	36.30	0	706	0.00%
2023/07/19	1	36.40	1	36.45	36.00	0	704	0.00%
2023/07/18	5	35.90	0	0.00	36.00	5	690	0.72%
2023/07/17	0	35.70	1	35.80	35.90	-1	701	-0.14%
2023/07/12	1	35.20	1	35.45	35.50	0	741	0.00%
2023/07/06	1	35.50	0	0.00	35.70	1	790	0.13%
2023/07/05	0	0.00	3	35.85	35.75	-3	807	-0.37%
2023/07/03	0	0.00	0.3	36.15	36.00	-0.3	850	-0.04%
2023/06/26	1	35.20	0	0.00	35.30	1	939	0.11%
2023/06/21	1	35.40	0	0.00	35.45	1	946	0.11%
2023/06/20	3	35.50	0	0.00	35.55	3	964	0.31%
2023/06/19	0	0.00	1	35.65	35.70	-1	980	-0.10%
2023/06/15	2	35.63	0	0.00	35.75	2	1,074	0.19%
2023/05/26	1	35.20	0	0.00	35.15	1	1,892	0.05%
2023/05/25	3	35.58	0	35.60	35.50	3	1,905	0.16%
2023/05/23	0	35.80	0	0.00	35.75	0	1,918	0.00%
2023/05/22	6.3	35.49	0	0.00	35.60	6.3	1,936	0.33%
2023/05/19	1	35.90	0	0.00	35.70	1	1,934	0.05%
2023/05/16	1	35.55	0	0.00	35.25	1	1,942	0.05%
2023/05/12	13	35.98	0	0.00	35.10	13	1,944	0.67%
2023/05/11	13	35.98	0	0.00	35.65	13	1,928	0.67%
2023/05/02	0	0.00	0	37.05	37.05	0	1,982	0.00%
2023/04/25	6	35.78	0	0.00	35.95	6	1,983	0.30%
2023/04/24	0	0.00	1	36.35	36.55	-1	1,967	-0.05%
2023/04/21	11	36.20	0	0.00	36.30	11	1,968	0.56%
2023/04/20	13	36.56	0	0.00	36.50	13	1,968	0.66%
2023/04/17	0	36.95	0	0.00	36.85	0	1,942	0.00%
2023/04/14	0	0.00	0	36.75	36.60	0	1,935	0.00%
2023/04/12	1	36.80	0	0.00	36.65	1	1,909	0.05%
2023/04/10	3.1	36.85	0	0.00	36.90	3.1	1,902	0.16%
2023/04/07	0.1	37.40	0	0.00	37.10	0.1	1,888	0.01%
2023/03/31	0	0.00	1.1	37.38	37.80	-1.1	1,856	-0.06%
2023/03/29	1	36.50	0	0.00	36.70	1	1,819	0.05%
2023/03/27	11	36.51	2	36.40	36.45	9	1,821	0.49%
2023/03/24	4	36.85	5	36.80	36.85	-1	1,813	-0.06%
2023/03/23	6	37.08	0	0.00	37.00	6	1,812	0.33%
2023/03/21	4	37.25	0.2	37.60	37.45	3.8	1,792	0.21%
2023/03/20	0.3	36.35	0	0.00	36.20	0.3	1,799	0.02%
2023/03/17	1	37.20	0	0.00	37.15	1	1,762	0.06%
2023/03/16	7	37.71	0	0.00	37.50	7	1,736	0.40%
2023/03/15	5	40.65	0	0.00	40.45	5	1,608	0.31%
2023/03/14	1	41.65	0	0.00	41.10	1	1,551	0.06%
2023/03/13	10	40.50	15	41.22	41.35	-5	1,530	-0.33%
2023/03/10	5.1	40.86	0	0.00	40.75	5.1	1,556	0.33%
2023/03/09	2	41.70	0	0.00	41.70	2	1,614	0.12%
2023/03/08	2.1	41.89	19	41.99	41.85	-16.9	1,681	-1.00%
2023/03/07	2	42.25	0	0.00	42.25	2	1,651	0.12%
2023/03/06	1	43.05	0	0.00	42.70	1	1,627	0.06%
2023/03/01	1	41.05	2	40.30	40.80	-1	1,510	-0.07%
2023/02/24	2	39.65	0	0.00	39.60	2	1,434	0.14%
2023/02/23	0	0.00	1	39.95	39.90	-1	1,438	-0.07%
2023/02/22	10	39.30	0	0.00	39.30	10	1,437	0.70%
2023/02/20	0	39.25	0	0.00	39.10	0	1,442	0.00%
2023/02/13	1	39.00	4	38.73	38.75	-3	1,524	-0.20%
2023/02/08	1	38.95	7	38.99	38.90	-6	1,649	-0.36%
2023/02/02	0	0.00	1	38.65	38.75	-1	1,644	-0.06%
2023/02/01	10	38.85	4	38.45	38.60	6	1,654	0.36%
2023/01/31	2	38.40	0	0.00	38.85	2	1,654	0.12%
2023/01/30	1	37.95	0	0.00	37.95	1	1,646	0.06%
2023/01/16	0	0.00	1	37.20	37.25	-1	1,688	-0.06%
2023/01/13	0	0.00	1	37.00	37.00	-1	1,794	-0.06%
2023/01/11	0.1	37.30	0	0.00	37.35	0.1	1,961	0.01%
2023/01/04	1	36.50	0	0.00	36.65	1	2,089	0.05%
2022/12/29	0	0.00	0	36.20	36.20	0	2,187	0.00%
2022/12/28	2	36.95	0	0.00	36.60	2	2,204	0.09%
2022/12/20	1	36.10	0	0.00	36.05	1	2,384	0.04%
2022/12/19	1	37.05	2	37.45	36.95	-1	2,386	-0.04%
2022/12/12	1	37.30	1	37.30	37.30	0	2,762	0.00%
2022/12/06	0	0.00	2	38.63	38.20	-2	3,170	-0.06%
2022/12/05	0	0.00	50	39.65	39.60	-50	3,174	-1.58%
2022/12/02	1.1	39.83	0	0.00	39.70	1.1	3,192	0.03%
2022/12/01	53	40.60	0.1	40.60	40.85	52.9	3,183	1.66%
2022/11/28	0	37.90	0	0.00	38.00	0	3,125	0.00%
2022/11/23	0	0.00	0.3	38.30	38.30	-0.3	3,481	-0.01%
2022/11/18	0.2	37.05	0	0.00	36.70	0.2	4,098	0.00%
2022/11/17	0.1	37.50	0	0.00	37.40	0.1	4,530	0.00%
2022/11/16	0.1	37.65	0	0.00	37.30	0.1	4,810	0.00%
2022/11/14	1	37.50	0	0.00	37.65	1	4,931	0.02%
2022/11/11	0	0.00	0	37.90	37.75	0	4,963	0.00%
2022/11/07	0	0.00	0.5	38.00	36.85	-0.5	5,037	-0.01%
2022/11/02	0	36.20	0	0.00	35.95	0	4,963	0.00%
2022/10/26	0.1	35.25	0	0.00	35.20	0.1	5,002	0.00%
2022/10/25	0	36.25	0	0.00	35.80	0	5,004	0.00%
2022/10/21	0	0.00	1	35.90	35.70	-1	4,985	-0.02%
2022/10/20	1	33.95	0	0.00	33.95	1	4,901	0.02%
2022/10/19	1	35.40	0	0.00	35.90	1	4,768	0.02%
2022/10/12	2	35.48	0	0.00	35.85	2	4,736	0.04%
2022/10/11	1	35.70	5	35.80	35.65	-4	4,718	-0.08%
2022/10/07	0	0.00	1	36.55	36.40	-1	4,689	-0.02%
2022/10/05	1	38.75	0	0.00	37.90	1	4,643	0.02%
2022/10/03	5	38.34	2	38.83	38.00	3	4,680	0.06%
2022/09/30	1	38.35	0	0.00	38.70	1	4,659	0.02%
2022/09/28	0	0.00	1	39.00	39.05	-1	4,615	-0.02%
2022/09/27	3	40.33	0	0.00	40.70	3	4,572	0.07%
2022/09/26	0	0.00	3	40.75	40.50	-3	4,556	-0.07%
2022/09/23	0	0.00	6	41.79	41.60	-6	4,556	-0.13%
2022/09/22	1	41.85	0	0.00	42.10	1	4,542	0.02%
2022/09/21	2	42.08	7	41.64	42.30	-5	4,501	-0.11%
2022/09/20	2	39.73	1	40.50	40.60	1	4,403	0.02%
2022/09/19	16	39.98	0.2	39.40	39.35	15.8	4,338	0.36%
2022/09/16	2.1	43.56	2	44.25	43.60	0.1	4,183	0.00%
2022/09/15	5	43.71	6	43.28	43.35	-1	3,882	-0.03%
2022/09/14	0	0.00	9	43.11	42.65	-9	3,818	-0.24%
2022/09/13	0	0.00	2	44.23	43.55	-2	3,780	-0.05%
2022/09/12	0	0.00	3.2	44.60	44.60	-3.2	3,767	-0.08%
2022/09/08	0	0.00	1	45.10	45.20	-1	3,749	-0.03%
2022/09/07	0	0.00	2	45.13	44.60	-2	3,722	-0.05%
2022/09/06	3	44.65	2	44.10	44.55	1	3,676	0.03%
2022/09/05	0	0.00	2	44.95	44.85	-2	3,640	-0.05%
2022/09/02	1	44.85	5	44.80	44.50	-4	3,602	-0.11%
2022/09/01	1	45.55	6	45.58	45.20	-5	3,538	-0.14%
2022/08/31	0	45.80	4	45.23	45.40	-4	3,391	-0.12%
2022/08/30	3	45.50	4	46.04	45.45	-1	3,304	-0.03%
2022/08/29	3	44.80	11	44.89	44.85	-8	3,153	-0.25%
2022/08/26	14	45.28	12	44.60	45.10	2	3,056	0.07%
2022/08/25	4	42.95	4.4	43.76	44.00	-0.4	2,758	-0.01%
2022/08/24	8.1	42.99	11	41.98	41.55	-2.9	2,538	-0.11%
2022/08/23	2	42.50	127	43.89	43.80	-125	2,102	-5.94%	大賣/鉅額交易
2022/08/22	5	39.52	3	40.35	40.55	2	1,835	0.11%
2022/08/19	0	39.60	5	39.60	39.40	-5	1,773	-0.28%
2022/08/18	0	38.10	1	38.35	38.35	-1	1,732	-0.06%
2022/08/17	2	38.40	1	38.10	38.60	1	1,704	0.06%
2022/08/16	0.3	36.95	0	0.00	37.10	0.3	1,687	0.01%
2022/08/15	0	0.00	21	36.70	36.65	-21	1,733	-1.21%
2022/08/12	0	0.00	1	36.25	36.05	-1	1,782	-0.06%
2022/08/03	0	0.00	1	34.30	34.40	-1	2,440	-0.04%
2022/08/02	0	0.00	4	34.66	34.85	-4	2,556	-0.16%
2022/07/29	0	0.00	5	34.64	34.90	-5	3,002	-0.17%
2022/07/28	0	0.00	3	34.57	34.45	-3	3,013	-0.10%
2022/07/27	0	0.00	1	33.90	34.15	-1	3,006	-0.03%
2022/07/26	0	0.00	36	33.67	33.60	-36	3,025	-1.19%
2022/07/21	0	0.00	7.1	33.02	33.30	-7.1	3,324	-0.21%
2022/07/20	0	0.00	21	32.84	32.75	-21	3,372	-0.62%
2022/07/19	1	32.50	5	32.75	32.55	-4	3,420	-0.12%
2022/07/18	0	0.00	1	31.80	32.00	-1	3,428	-0.03%
2022/07/15	0	0.00	1	31.35	31.45	-1	3,466	-0.03%
2022/07/13	1	30.70	0	0.00	31.40	1	3,680	0.03%
2022/07/11	9	30.93	9	31.30	30.70	0	4,306	0.00%
2022/07/08	0	0.00	2	30.38	30.55	-2	4,523	-0.04%
2022/07/06	5	30.60	0	0.00	30.00	5	5,759	0.09%
2022/07/05	0	0.00	5	31.15	31.15	-5	6,402	-0.08%
2022/07/01	15	30.02	0	30.50	29.80	15	6,719	0.22%
2022/06/30	4	30.71	0	0.00	30.70	4	6,816	0.06%
2022/06/27	0	0.00	5	31.95	31.95	-5	7,212	-0.07%
2022/06/22	0	31.00	0	0.00	31.25	0	7,718	0.00%
2022/06/20	4	30.90	1	30.95	30.85	3	7,976	0.04%
2022/06/17	3	31.62	0	0.00	31.50	3	8,077	0.04%
2022/06/16	6	32.45	6	32.70	32.10	0	8,137	0.00%
2022/06/15	0	0.00	1	32.90	32.75	-1	8,222	-0.01%
2022/06/14	1	31.75	0	0.00	32.30	1	8,234	0.01%
2022/06/13	3	32.28	0	0.00	32.20	3	8,323	0.04%
2022/06/08	23	32.40	0	0.00	32.55	23	8,777	0.26%
2022/06/02	1	32.85	0	0.00	32.70	1	8,804	0.01%
2022/06/01	0	0.00	1	33.55	33.40	-1	8,819	-0.01%
2022/05/30	0	0.00	0	33.65	33.65	0	8,857	0.00%
2022/05/24	13	34.14	4	33.90	33.55	9	8,950	0.10%
2022/05/23	0	0.00	4	35.00	34.50	-4	8,967	-0.04%
2022/05/20	0	0.00	10	35.15	34.40	-10	8,982	-0.11%
2022/05/19	19	34.41	8	34.71	34.85	11	9,025	0.12%
2022/05/18	1	34.70	18	34.92	34.85	-17	8,971	-0.19%
2022/05/17	3	34.10	42.4	34.16	34.35	-39.4	8,944	-0.44%
2022/05/16	1	31.80	6	32.19	33.10	-5	8,919	-0.06%
2022/05/13	0	0.00	2	31.10	31.70	-2	8,949	-0.02%
2022/05/12	5	31.85	1	30.80	30.75	4	8,990	0.04%
2022/05/11	1	31.60	0	0.00	32.15	1	9,055	0.01%
2022/05/10	18	31.42	6	31.15	31.65	12	9,024	0.13%
2022/05/09	55	33.65	37	33.37	32.80	18	8,893	0.20%
2022/04/29	3	31.97	2	31.40	31.40	1	8,492	0.01%
2022/04/28	5	32.71	5	32.92	32.05	0	8,434	0.00%
2022/04/27	3	31.27	0	0.00	31.20	3	8,220	0.04%
2022/04/25	13	32.79	3	32.52	32.60	10	8,085	0.12%
2022/04/22	1.4	33.62	1	33.70	33.55	0.4	8,012	0.00%
2022/04/21	31	34.02	1	34.35	34.00	30	7,955	0.38%
2022/04/20	1	34.00	2	34.08	34.00	-1	7,927	-0.01%
2022/04/19	5	34.20	7	34.47	33.85	-2	7,870	-0.03%
2022/04/18	35	35.19	27	35.13	34.60	8	7,732	0.10%
2022/04/15	16	34.58	2	34.03	34.05	14	7,339	0.19%
2022/04/14	8	35.64	3	35.08	35.40	5	7,071	0.07%
2022/04/13	6	36.22	18	36.21	34.95	-12	6,778	-0.18%
2022/04/12	30.1	37.81	51	38.17	36.70	-21	6,435	-0.33%
2022/04/11	66	37.15	51	36.80	38.65	15	5,536	0.27%
2022/04/08	12	34.74	22.7	34.49	35.15	-10.7	4,881	-0.22%
2022/04/07	14.7	33.20	109	33.14	32.65	-94.4	4,637	-2.03%	大賣/
2022/04/06	34	34.91	0	0.00	34.45	34	4,575	0.74%
2022/04/01	2	34.53	1	34.50	34.45	1	4,503	0.02%
2022/03/31	1	34.10	0	34.20	33.75	1	4,386	0.02%
2022/03/30	73	34.04	2	34.00	34.00	71	4,294	1.65%
2022/03/29	23	36.07	4	36.13	35.80	19	4,080	0.47%
2022/03/28	9	35.45	5	35.15	36.00	4	3,746	0.11%
2022/03/25	0	34.33	1	34.05	34.30	-1	3,608	-0.03%
2022/03/24	7	36.21	4	35.51	34.75	3	3,543	0.08%
2022/03/23	13	34.87	8	34.99	35.15	5	3,391	0.15%
2022/03/22	8	35.24	2	35.40	35.60	6	3,255	0.18%
2022/03/21	7	34.39	1	34.40	34.50	6	3,121	0.19%
2022/03/18	3	33.30	7	33.34	33.25	-4	3,050	-0.13%
2022/03/15	5	33.78	7	33.32	32.65	-2	2,827	-0.07%
2022/03/14	14	33.99	16	33.93	33.80	-2	2,597	-0.08%
2022/03/10	0.1	32.30	0	0.00	32.20	0.1	2,366	0.00%
2022/03/04	0	32.30	0	0.00	32.30	0	2,324	0.00%
2022/03/02	6	32.78	10	32.79	32.65	-4	2,325	-0.17%
2022/03/01	0	0.00	1	32.25	32.55	-1	2,293	-0.04%
2022/02/24	6	32.04	0	0.00	31.95	6	2,263	0.27%
2022/02/23	5	32.48	3	32.93	32.95	2	2,261	0.09%
2022/02/21	21	32.87	8	32.80	32.75	13	2,145	0.61%
2022/02/18	20	34.68	19	35.02	34.65	1	2,060	0.05%
2022/02/17	3	34.98	2	35.80	35.45	1	1,978	0.05%
2022/02/16	7	33.59	5	33.64	34.50	2	1,840	0.11%
2022/02/15	9	33.12	9	33.73	33.65	0	1,683	0.00%
2022/02/14	0	0.00	5	31.21	31.15	-5	1,545	-0.32%
2022/02/11	3	31.10	3	31.02	31.40	0	1,497	0.00%
2022/02/10	3	29.50	2	29.78	29.95	1	1,395	0.07%
2022/02/09	0	29.30	0	0.00	29.25	0	1,380	0.00%
2022/02/07	0	29.10	3	28.30	28.90	-3	1,367	-0.22%
2022/01/26	0	0.00	2	27.90	28.05	-2	1,349	-0.15%
2022/01/25	22	27.80	0	0.00	27.75	22	1,345	1.63%
2022/01/24	1	28.00	2	28.63	29.55	-1	1,274	-0.08%
2022/01/21	0	0.00	6	28.64	28.40	-6	1,216	-0.49%
2022/01/20	0	0.00	3	28.48	28.35	-3	1,203	-0.25%
2022/01/19	0	0.00	5	28.46	28.45	-5	1,210	-0.41%
2022/01/18	5	28.43	0	0.00	28.55	5	1,217	0.41%
2022/01/13	2	29.20	14	29.09	28.75	-12	1,293	-0.93%
2022/01/12	2.3	28.57	0	0.00	28.80	2.3	1,303	0.17%
2022/01/07	1	27.65	0	0.00	27.80	1	1,449	0.07%
2022/01/04	9	27.95	0	0.00	28.00	9	1,537	0.59%
2022/01/03	10	28.13	0	0.00	28.05	10	1,557	0.64%
2021/12/30	0.5	28.50	2	28.35	28.25	-1.5	1,577	-0.10%
2021/12/28	0	28.15	0	0.00	28.25	0	1,686	0.00%
2021/12/27	0.3	27.35	0	0.00	27.30	0.3	1,773	0.01%
2021/12/21	0	27.30	0	0.00	27.10	0	1,887	0.00%
2021/12/14	1	27.00	0	0.00	27.15	1	1,877	0.05%
2021/12/08	1	27.95	0	0.00	27.95	1	1,853	0.05%
2021/12/06	1	27.50	3	27.70	27.70	-2	1,831	-0.11%
2021/12/01	1	28.40	0	0.00	28.55	1	1,805	0.06%
2021/11/25	1	28.15	2	28.75	28.60	-1	1,689	-0.06%
2021/11/24	0	27.70	0	0.00	27.70	0	1,644	0.00%
2021/11/22	0	0.00	0.1	27.70	27.65	-0.1	1,606	0.00%
2021/11/19	1	26.75	0	0.00	26.50	1	1,557	0.06%
2021/11/18	0	0.00	4	26.30	26.45	-4	1,523	-0.26%
2021/11/17	0	0.00	2	26.60	26.85	-2	1,496	-0.13%
2021/11/16	0	0.00	5	26.00	26.10	-5	1,462	-0.34%
2021/11/09	10	24.90	5	25.45	25.50	5	1,381	0.36%
2021/11/08	0	0.00	3	25.30	25.05	-3	1,352	-0.22%
2021/11/03	1	24.20	0	0.00	24.20	1	1,337	0.07%
2021/11/02	1	24.40	0	0.00	24.30	1	1,332	0.08%
2021/11/01	5	24.60	0	0.00	24.40	5	1,320	0.38%
2021/10/27	1	24.45	0	0.00	24.50	1	1,309	0.08%
2021/10/25	0	0.00	20	24.65	24.70	-20	1,288	-1.55%
2021/10/22	1	24.55	0	0.00	24.60	1	1,263	0.08%
2021/10/21	6	24.86	0	0.00	25.15	6	1,240	0.48%
2021/10/20	0	0.00	9	24.88	25.05	-9	1,202	-0.75%
2021/10/19	29	25.23	22	25.53	25.10	7	1,169	0.60%
2021/10/14	24	24.42	2	25.00	24.20	22	995	2.21%
2021/10/12	4	24.09	0	0.00	24.10	4	945	0.42%
2021/10/08	0	0.00	1	24.25	24.10	-1	927	-0.11%
2021/10/06	1	24.20	5	24.86	24.45	-4	879	-0.45%
2021/10/05	4	24.60	4	24.50	24.85	0	831	0.00%
2021/10/04	12	24.82	11	24.90	25.10	1	776	0.13%
2021/10/01	1	23.40	0	0.00	23.45	1	644	0.16%
2021/09/29	0	0.00	3	23.65	23.40	-3	559	-0.54%
2021/09/17	0	0.00	1	23.25	23.05	-1	569	-0.18%
2021/09/13	0	0.00	1	22.95	22.95	-1	587	-0.17%
2021/09/08	0	0.00	1	22.65	22.65	-1	594	-0.17%
2021/09/06	1	22.70	0	0.00	22.75	1	590	0.17%
2021/08/24	2	22.55	0	0.00	22.50	2	628	0.32%
2021/08/23	0	0.00	10	22.25	22.45	-10	636	-1.57%
2021/08/20	1	22.20	0.1	22.30	22.25	1	642	0.15%
2021/08/16	0	22.90	2	22.60	22.50	-2	645	-0.31%
2021/08/10	0	23.00	0	0.00	22.90	0	669	0.00%
2021/08/09	0	0.00	30	23.05	22.95	-30	712	-4.21%
2021/07/19	1	23.00	0	0.00	23.40	1	1,107	0.09%
2021/07/14	30	22.85	0	0.00	22.95	30	1,162	2.58%
2021/07/12	0	0.00	2	23.20	23.00	-2	1,232	-0.16%
2021/07/08	0	0.00	2	22.65	22.80	-2	1,266	-0.16%
2021/07/06	0	0.00	5	22.50	22.50	-5	1,345	-0.37%
2021/07/05	5	22.50	0	0.00	22.45	5	1,410	0.35%
2021/06/30	2	22.58	0	0.00	22.50	2	1,749	0.11%
2021/06/29	2	22.50	0	0.00	22.50	2	1,773	0.11%
2021/06/28	0	0.00	1	22.55	22.60	-1	1,804	-0.06%
2021/06/23	1	22.40	0	0.00	22.40	1	1,937	0.05%
2021/05/21	1	21.30	0	0.00	21.40	1	2,184	0.05%
2021/05/20	0.2	21.45	0	0.00	21.25	0.2	2,184	0.01%
2021/05/19	0.3	21.50	0	0.00	21.45	0.3	2,173	0.01%
2021/05/12	4	22.10	10	22.05	21.75	-6	2,064	-0.29%
2021/05/07	0	0.00	0	22.60	22.60	0	1,946	0.00%
2021/05/05	0	0.00	0.1	22.55	22.55	-0.1	1,926	-0.01%
2021/05/04	0	0.00	1	22.25	22.20	-1	1,904	-0.05%
2021/04/26	2	22.40	1	22.45	22.40	1	1,773	0.06%
2021/04/19	2	22.75	0	0.00	23.00	2	1,726	0.12%
2021/04/16	0	0.00	15	22.35	22.40	-15	1,705	-0.88%
2021/04/14	1	21.65	0	0.00	21.80	1	1,707	0.06%
2021/04/13	5	21.90	0	0.00	21.95	5	1,684	0.30%
2021/04/09	20	22.10	0	0.00	21.95	20	1,606	1.24%
2021/04/08	10	22.33	3	22.35	22.30	7	1,559	0.45%
2021/04/07	0	0.00	5	23.82	23.80	-5	1,459	-0.34%
2021/04/06	1	23.20	6	23.53	23.65	-5	1,389	-0.36%
2021/04/01	0	0.00	2	23.10	23.20	-2	1,288	-0.16%
2021/03/31	0	0.00	3	23.13	23.10	-3	1,267	-0.24%
2021/03/30	0	0.00	19	22.98	23.20	-19	1,238	-1.53%
2021/03/29	0	0.00	4	22.70	22.65	-4	1,143	-0.35%
2021/03/26	0	0.00	4	22.30	22.50	-4	1,117	-0.36%
2021/03/25	0	0.00	2	22.40	22.25	-2	1,105	-0.18%
2021/03/24	0	0.00	1	22.15	22.15	-1	1,089	-0.09%
2021/03/23	7	22.06	4	22.10	22.00	3	1,072	0.28%
2021/03/22	8	22.12	200	22.21	22.15	-192	1,040	-18.46%	大賣/鉅額交易
2021/03/19	5	22.38	4	22.33	22.50	1	983	0.10%
2021/03/17	2	22.05	0	0.00	22.05	2	934	0.21%
2021/03/16	62	22.05	10	22.07	22.05	52	927	5.61%
2021/03/15	4	21.88	0	0.00	21.90	4	915	0.44%
2021/03/11	10	21.99	0	0.00	21.85	10	928	1.08%
2021/03/10	0	0.00	1	21.90	21.95	-1	922	-0.11%
2021/03/09	0	21.70	0	0.00	21.75	0	911	0.00%
2021/03/08	0	21.55	10	21.65	21.55	-10	906	-1.10%
2021/03/05	0	21.50	0	0.00	21.50	0	909	0.00%
2021/03/02	20	21.50	0	0.00	21.55	20	942	2.12%
2021/02/26	0	0.00	1	21.30	21.40	-1	938	-0.11%
2021/02/24	2	21.35	0	0.00	21.30	2	945	0.21%
2021/02/23	0	0.00	1	21.15	21.40	-1	948	-0.11%
2021/02/22	0	0.00	0.1	21.20	21.10	-0.1	938	-0.01%
2021/02/17	3	20.85	0	0.00	20.85	3	970	0.31%
2021/02/04	2	20.55	0	0.00	20.65	2	969	0.21%
2021/02/03	3	20.68	0	0.00	20.70	3	981	0.31%
2021/02/01	1	20.25	0	0.00	20.45	1	1,039	0.10%
2021/01/20	0	0.00	1	20.65	20.60	-1	1,050	-0.10%
2021/01/18	5	20.80	5	20.80	20.80	0	1,037	0.00%
2021/01/13	5	21.25	0	0.00	21.15	5	1,015	0.49%
2021/01/12	3	21.20	0	0.00	21.15	3	1,012	0.30%
2021/01/08	40	21.58	6.1	21.75	21.65	34	972	3.49%
2021/01/07	0	0.00	3	21.27	21.30	-3	912	-0.33%
2021/01/06	1	21.55	5	21.15	21.10	-4	904	-0.44%
2021/01/05	2	21.35	0	0.00	21.45	2	883	0.23%
2021/01/04	0	0.00	4	21.54	21.50	-4	878	-0.46%
2020/12/31	0	0.00	4	21.46	21.50	-4	873	-0.46%
2020/12/30	40	21.20	2	21.23	21.25	38	850	4.47%
2020/12/29	0	0.00	13	21.05	21.30	-13	830	-1.57%
2020/12/25	5	20.75	0	0.00	20.80	5	768	0.65%
2020/12/23	1	20.60	0	0.00	20.65	1	758	0.13%
2020/12/22	5	20.71	0	0.00	20.65	5	764	0.65%
2020/12/21	30	20.80	14	20.84	20.85	16	779	2.05%
2020/12/16	0	0.00	5	20.50	20.50	-5	782	-0.64%
2020/12/15	0	0.00	0	20.60	20.40	0	783	0.00%
2020/12/14	0	0.00	3	20.63	20.65	-3	777	-0.39%
2020/12/11	2	20.60	7	20.48	20.60	-5	782	-0.64%
2020/12/09	0	0.00	2	20.75	20.75	-2	769	-0.26%
2020/12/07	8	20.60	3	20.55	20.60	5	775	0.64%
2020/12/04	8	20.57	0	0.00	20.60	8	766	1.04%
2020/12/03	2	20.60	0	0.00	20.65	2	767	0.26%
2020/12/02	2	20.65	0	0.00	20.60	2	782	0.26%
2020/11/30	3	20.85	21	20.91	21.00	-18	785	-2.29%
2020/11/25	1	20.40	1	20.35	20.35	0	773	0.00%
2020/11/24	10	20.40	0	0.00	20.40	10	783	1.28%
2020/11/23	1	20.40	0	0.00	20.45	1	795	0.13%
2020/11/20	0	0.00	0.3	20.35	20.45	-0.3	791	-0.03%
2020/11/19	10	20.60	0	0.00	20.60	10	801	1.25%
2020/11/18	1	20.55	0	0.00	20.55	1	827	0.12%
2020/11/16	2	20.45	0	0.00	20.70	2	923	0.22%
2020/11/13	1	20.55	0	0.00	20.45	1	988	0.10%
2020/11/12	3	20.60	0	0.00	20.55	3	1,026	0.29%
2020/11/11	0	0.00	9	20.50	20.70	-9	1,090	-0.83%
2020/11/10	0	0.00	7	20.54	20.45	-7	1,145	-0.61%
2020/11/06	1	19.80	2	19.90	19.85	-1	1,139	-0.09%
2020/11/04	1	19.70	0	0.00	19.75	1	1,220	0.08%
2020/11/02	6	19.55	0	0.00	19.55	6	1,271	0.47%
2020/10/30	1	19.60	10	19.70	19.50	-9	1,307	-0.69%
2020/10/29	0	0.00	5	19.50	19.60	-5	1,318	-0.38%
2020/10/28	10	19.65	1	19.65	19.60	9	1,323	0.68%
2020/10/20	3	19.70	0	0.00	19.65	3	1,491	0.20%
2020/10/15	1	19.60	0	0.00	19.60	1	1,528	0.07%
2020/10/14	2	19.65	0	0.00	19.70	2	1,531	0.13%
2020/10/12	2	19.75	0	0.00	19.65	2	1,543	0.13%
2020/10/08	1	19.85	0	0.00	19.90	1	1,557	0.06%
2020/10/06	0	0.00	1	19.70	19.75	-1	1,629	-0.06%
2020/09/29	1	19.70	0	0.00	19.75	1	1,684	0.06%
2020/09/24	0	0.00	7	19.55	19.45	-7	1,697	-0.41%
2020/09/23	8	19.96	1	19.95	19.95	7	1,676	0.42%
2020/09/22	1	20.15	0	0.00	20.10	1	1,670	0.06%
2020/09/21	4	20.30	0	0.00	20.35	4	1,665	0.24%
2020/09/14	8	20.44	0	0.00	20.40	8	1,673	0.48%
2020/09/10	1	20.55	0	0.00	20.60	1	1,654	0.06%
2020/09/07	0	20.90	0	0.00	20.85	0	1,654	0.00%
2020/09/02	2	20.95	0	0.00	20.90	2	1,653	0.12%
2020/09/01	1	21.00	0	0.00	21.05	1	1,656	0.06%
2020/08/21	0	0.00	21	21.85	21.40	-21	1,607	-1.31%
2020/08/20	50	21.20	100	22.02	21.15	-50	1,587	-3.15%
2020/08/19	5	22.05	10	22.16	22.30	-5	1,520	-0.33%
2020/08/17	0	0.00	2	21.40	21.45	-2	1,398	-0.14%
2020/08/14	101	20.90	2	20.88	21.00	99	1,338	7.40%	大買/
2020/08/13	0	0.00	2	20.45	20.50	-2	1,277	-0.16%
2020/08/07	3	19.95	0	0.00	19.95	3	1,201	0.25%
2020/08/04	0	0.00	30.5	20.00	20.05	-30.5	1,159	-2.63%
2020/07/29	0	0.00	0.3	19.20	19.30	-0.3	1,229	-0.02%
2020/07/28	0	0.00	1	19.00	19.05	-1	1,225	-0.08%
2020/07/27	0	0.00	1	19.25	19.20	-1	1,225	-0.08%
2020/07/24	0	0.00	3	19.53	19.30	-3	1,223	-0.25%
2020/07/22	0	0.00	0	19.00	19.05	0	1,158	0.00%
2020/07/13	30	18.90	4	18.91	18.95	26	1,148	2.26%
2020/07/10	1	18.35	0	0.00	18.45	1	1,119	0.09%
2020/07/08	0	0.00	2	18.30	18.40	-2	1,107	-0.18%
2020/07/06	1	18.25	0	0.00	18.30	1	1,128	0.09%
2020/07/03	2	18.15	0	0.00	18.10	2	1,188	0.17%
2020/07/02	1	18.10	4	18.10	18.15	-3	1,258	-0.24%
2020/07/01	0	0.00	10	18.15	18.15	-10	1,303	-0.77%
2020/06/23	0	0.00	1	18.15	18.20	-1	1,409	-0.07%
2020/06/15	0	0.00	6	18.20	18.15	-6	1,603	-0.37%
2020/06/11	0	0.00	9	18.35	18.20	-9	1,629	-0.55%
2020/06/10	1	18.35	0	0.00	18.45	1	1,641	0.06%
2020/06/08	1	18.40	0	0.00	18.45	1	1,744	0.06%
2020/05/28	3	18.27	30	18.25	18.15	-27	1,773	-1.52%
2020/05/27	0	0.00	6	18.30	18.25	-6	1,780	-0.34%
2020/05/21	0	0.00	1	18.25	18.20	-1	1,766	-0.06%
2020/05/15	1	18.10	0	0.00	18.05	1	1,783	0.06%
2020/05/12	1	18.20	0	0.00	18.20	1	1,770	0.06%
2020/05/08	1	18.30	10	18.35	18.30	-9	1,736	-0.52%
2020/05/07	38	18.20	0	0.00	18.45	38	1,710	2.22%
2020/05/06	5	19.05	4	19.00	18.95	1	1,616	0.06%
2020/05/05	5	18.80	5	18.70	18.85	0	1,580	0.00%
2020/04/30	0	0.00	3	18.87	18.85	-3	1,565	-0.19%
2020/04/29	10	18.75	30	18.70	18.75	-20	1,559	-1.28%
2020/04/28	0	0.00	40	18.60	18.65	-40	1,544	-2.59%
2020/04/23	10	18.40	0	0.00	18.50	10	1,574	0.64%
2020/04/21	1	18.35	30	18.63	18.25	-29	1,579	-1.84%
2020/04/17	0	0.00	1	18.80	18.70	-1	1,550	-0.06%
2020/04/16	0	0.00	5	18.55	18.65	-5	1,527	-0.33%
2020/04/15	0	0.00	10	18.45	18.55	-10	1,517	-0.66%
2020/04/14	26	18.29	0	0.00	18.40	26	1,500	1.73%
2020/04/08	7	18.14	30	18.15	18.30	-23	1,443	-1.59%
2020/04/07	6	19.04	0	0.00	19.15	6	1,373	0.44%
2020/04/06	0	0.00	19	18.90	19.00	-19	1,303	-1.46%
2020/04/01	0	0.00	2	18.95	19.00	-2	1,259	-0.16%
2020/03/26	0	0.00	1	18.25	18.20	-1	1,164	-0.09%
2020/03/23	1	17.30	5	17.34	17.35	-4	1,089	-0.37%
2020/03/19	9	15.87	0	0.00	15.65	9	1,016	0.89%
2020/03/17	10	17.15	0	0.00	16.85	10	941	1.06%
2020/03/16	0	17.15	0	0.00	17.00	0	916	0.00%
2020/03/13	12	17.53	2	17.50	17.50	10	891	1.12%
2020/03/12	10	18.50	31	18.32	18.30	-21	824	-2.55%
2020/03/11	2	19.20	0	0.00	19.05	2	766	0.26%
2020/03/10	0	0.00	2	19.05	19.10	-2	758	-0.26%
2020/03/09	0	0.00	10	19.35	19.15	-10	729	-1.37%
2020/03/06	0	0.00	1	19.45	19.55	-1	713	-0.14%
2020/03/05	1	19.60	0	0.00	19.60	1	712	0.14%
2020/02/26	0	0.00	2	19.45	19.35	-2	675	-0.30%
2020/02/20	0	0.00	5	19.80	19.70	-5	657	-0.76%
2020/02/19	5	19.80	2	19.70	19.70	3	662	0.45%
2020/02/18	4	19.78	0	0.00	19.75	4	654	0.61%
2020/02/17	0	0.00	9	19.63	19.70	-9	638	-1.41%
2020/02/12	0	0.00	4	19.05	19.00	-4	606	-0.66%
2020/02/11	6	19.00	0	0.00	19.05	6	603	0.99%
2020/02/06	50	19.10	20	19.10	19.05	30	601	4.99%
2020/01/31	0	0.00	9	19.05	19.10	-9	578	-1.56%
2020/01/30	50	18.98	0	0.00	19.00	50	575	8.69%
2020/01/20	5	19.60	0	0.00	19.65	5	554	0.90%
2020/01/17	8	19.70	2	19.80	19.70	6	546	1.10%
2020/01/16	0	0.00	1	19.30	19.50	-1	528	-0.19%
2020/01/02	0	0.00	5	19.00	19.00	-5	575	-0.87%
2019/12/26	9	19.05	0	0.00	19.00	9	562	1.60%
2019/12/16	0	0.00	22	18.72	18.75	-22	585	-3.76%
2019/12/10	4	18.65	0	0.00	18.70	4	600	0.67%
2019/12/09	4	18.70	1	18.65	18.65	3	607	0.49%
2019/12/05	4	18.75	0	0.00	18.70	4	625	0.64%
2019/11/20	0	0.00	18	18.70	18.70	-18	615	-2.92%
2019/11/19	0	0.00	20	18.71	18.75	-20	613	-3.26%
2019/11/15	1	18.80	10	18.75	18.80	-9	608	-1.48%
2019/11/14	0	0.00	8	18.85	18.80	-8	609	-1.31%
2019/11/13	10	18.90	0	0.00	18.95	10	609	1.64%
2019/11/11	0	0.00	4	18.95	18.95	-4	620	-0.64%
2019/11/08	10	18.90	0	0.00	18.85	10	620	1.61%
2019/11/06	10	18.95	0	0.00	18.90	10	630	1.59%
2019/11/05	2	18.95	0	0.00	18.95	2	629	0.32%
2019/11/04	4	18.90	0	0.00	18.95	4	642	0.62%
2019/11/01	32	18.90	0	0.00	18.90	32	647	4.94%
2019/10/28	5	18.98	0	0.00	18.95	5	669	0.75%
2019/10/22	0	0.00	1	19.10	19.10	-1	697	-0.14%
2019/10/21	1	18.90	0	0.00	18.85	1	704	0.14%
2019/10/18	1	18.60	0	0.00	18.60	1	698	0.14%
2019/10/03	2	18.55	0	0.00	18.55	2	812	0.25%
2019/10/02	3	18.50	0	0.00	18.60	3	841	0.36%
2019/09/27	1	18.60	0	0.00	18.55	1	896	0.11%
2019/09/26	1	18.75	0	0.00	18.70	1	910	0.11%
2019/09/20	1	18.90	0	0.00	18.80	1	960	0.10%
2019/09/19	20	18.90	0	0.00	18.90	20	982	2.04%
2019/09/04	0	0.00	0.8	18.90	18.70	-0.8	1,177	-0.07%
2019/09/03	17	18.70	0	0.00	18.65	17	1,248	1.36%
2019/08/26	1	18.50	0	0.00	18.45	1	1,399	0.07%
2019/08/23	2	18.50	0	0.00	18.55	2	1,422	0.14%
2019/08/22	4	18.50	0	0.00	18.60	4	1,457	0.27%
2019/08/21	2	18.50	0	0.00	18.55	2	1,525	0.13%
2019/08/19	2	18.70	1	18.75	18.70	1	1,621	0.06%
2019/08/16	0	0.00	10	18.55	18.65	-10	1,641	-0.61%
2019/08/14	1	18.45	0	0.00	18.45	1	1,686	0.06%
2019/08/13	0	0.00	1	18.55	18.40	-1	1,689	-0.06%
2019/08/12	1	18.60	2	18.65	18.55	-1	1,688	-0.06%
2019/08/06	3	18.52	0	0.00	18.70	3	1,710	0.18%
2019/08/02	4	18.60	2	18.65	18.75	2	1,758	0.11%
2019/07/30	0	0.00	20	18.65	18.60	-20	1,799	-1.11%
2019/07/24	0	0.00	20	18.50	18.50	-20	1,824	-1.10%
2019/07/23	3	18.83	0	0.00	18.70	3	1,838	0.16%
2019/07/19	1	19.00	0	0.00	19.05	1	1,820	0.05%
2019/07/15	22	18.95	16	19.20	18.95	6	1,832	0.33%
2019/07/12	2	19.20	0	0.00	19.20	2	1,806	0.11%
2019/07/09	5	19.40	100	19.55	19.35	-95	1,782	-5.33%
2019/07/04	5	20.05	0	0.00	20.40	5	1,695	0.29%
2019/07/01	0	0.00	3	21.05	21.05	-3	1,615	-0.19%
2019/06/28	2	21.10	0	0.00	21.10	2	1,595	0.13%
2019/06/27	0	0.00	2	21.25	21.25	-2	1,586	-0.13%
2019/06/25	0	0.00	6	21.70	21.60	-6	1,565	-0.38%
2019/06/20	0	0.00	10	21.45	21.40	-10	1,585	-0.63%
2019/06/18	1	21.45	1	21.50	21.50	0	1,547	0.00%
2019/06/12	0	0.00	8	20.40	20.45	-8	1,402	-0.57%
2019/06/03	0	0.00	1	21.15	21.20	-1	1,227	-0.08%
2019/05/31	10	20.95	0	0.00	20.95	10	1,189	0.84%
2019/05/30	50	20.85	20	20.80	20.85	30	1,164	2.58%
2019/05/28	2	21.20	10	20.96	20.90	-8	1,104	-0.72%
2019/05/27	7	20.64	10	20.80	20.95	-3	1,032	-0.29%
2019/05/24	0	0.00	11	20.23	20.25	-11	964	-1.14%
2019/05/23	0	0.00	2	20.00	20.00	-2	927	-0.22%
2019/05/14	0	0.00	1	18.65	19.05	-1	831	-0.12%
2019/05/13	3	18.53	1	18.55	18.80	2	830	0.24%
2019/05/06	0	0.00	2	18.95	19.05	-2	710	-0.28%
2019/05/02	0	0.00	2	18.85	18.95	-2	678	-0.29%
2019/04/30	3	18.83	0	0.00	18.85	3	658	0.46%
2019/04/29	0	0.00	1	18.90	18.85	-1	649	-0.15%
2019/04/25	0	0.00	1	18.70	18.75	-1	622	-0.16%
2019/04/23	0	0.00	4	18.50	18.65	-4	602	-0.66%
2019/04/22	0	0.00	3	18.35	18.45	-3	575	-0.52%
2019/04/19	2	18.20	0	0.00	18.30	2	562	0.36%
2019/04/18	1	18.20	0	0.00	18.25	1	553	0.18%
2019/04/17	2	18.25	0	0.00	18.30	2	546	0.37%
2019/04/02	2	18.10	0	0.00	18.10	2	481	0.42%
2019/03/25	0	0.00	7	17.74	17.90	-7	409	-1.71%
2019/03/22	4	17.40	0	0.00	17.35	4	370	1.08%
2019/03/18	4	17.48	1	17.45	17.45	3	383	0.78%
2019/03/15	0	17.45	0	0.00	17.40	0	382	0.00%
2019/03/14	0	0.00	6	17.45	17.40	-6	381	-1.57%
2019/03/13	1	17.45	0	0.00	17.45	1	381	0.26%
2019/03/11	0	17.35	0	0.00	17.35	0	377	0.00%
2019/03/05	0	17.30	0	0.00	17.20	0	387	0.00%
2019/03/04	0	0.00	20	17.15	17.20	-20	388	-5.15%
2019/02/27	20	17.22	0	0.00	17.20	20	391	5.11%
2019/02/21	6	17.20	0	0.00	17.25	6	390	1.53%
2019/02/20	4	17.15	0	0.00	17.20	4	386	1.04%
2019/02/14	22	17.00	0	0.00	17.00	22	374	5.88%
2018/10/26	2	16.75	0	0.00	16.70	2	933	0.21%
2018/10/11	0	0.00	1	16.70	16.75	-1	874	-0.11%
2018/10/05	0	0.00	1	17.00	17.00	-1	826	-0.12%
2018/09/07	0	0.00	2	17.10	17.10	-2	812	-0.25%
2018/09/06	0	0.00	1	17.20	17.10	-1	823	-0.12%
2018/08/24	1	16.85	0	0.00	16.80	1	836	0.12%
2018/08/21	8	16.95	0	0.00	16.95	8	822	0.97%
2018/08/15	0	0.00	5	16.93	16.90	-5	823	-0.61%
2018/08/13	10	16.65	27	16.93	16.70	-17	802	-2.12%
2018/08/10	3	16.90	20	16.94	16.90	-17	779	-2.18%
2018/08/09	1	17.00	0	0.00	16.95	1	766	0.13%
2018/08/08	20	17.60	2	17.60	17.65	18	720	2.50%
2018/08/07	100	17.60	0	0.00	17.60	100	670	14.91%
2018/08/06	0	0.00	38	17.65	17.65	-38	651	-5.83%
2018/08/03	10	17.60	0	0.00	17.60	10	635	1.57%
2018/08/02	48	17.60	0	0.00	17.60	48	628	7.64%
2018/06/15	4	17.38	0	0.00	17.20	4	738	0.54%
2018/06/13	50	17.60	0	0.00	17.60	50	715	6.99%
2018/06/12	50	17.60	0	0.00	17.65	50	716	6.98%
2018/06/04	0	0.00	1	17.30	17.30	-1	700	-0.14%
2018/06/01	2	17.20	0	0.00	17.20	2	701	0.29%
2018/05/30	2	17.25	0	0.00	17.20	2	719	0.28%
2018/05/29	2	17.30	0	0.00	17.30	2	720	0.28%
2018/05/22	3	17.15	0	0.00	17.10	3	712	0.42%
2018/05/11	2	17.10	0	0.00	17.15	2	882	0.23%
2018/05/07	2	16.95	0	0.00	17.00	2	922	0.22%
2018/05/02	2	16.95	0	0.00	17.05	2	949	0.21%
2018/04/24	0	0.00	2	16.95	16.90	-2	989	-0.20%
2018/04/23	0	17.10	0	0.00	17.05	0	989	0.00%
2018/04/03	0	0.00	1	17.15	17.15	-1	1,034	-0.10%
2018/03/02	0	0.00	0	16.85	16.85	0	1,128	0.00%
2018/02/06	0	0.00	2	16.30	16.10	-2	1,166	-0.17%
2018/02/02	0	0.00	6	16.80	16.75	-6	1,147	-0.52%
2018/01/26	1	17.00	0	0.00	17.00	1	1,297	0.08%
2018/01/24	1	16.95	0	0.00	16.90	1	1,300	0.08%
2018/01/22	3	17.02	0	0.00	17.00	3	1,329	0.23%
2018/01/18	2	17.03	0.1	16.95	17.00	1.9	1,358	0.14%
2018/01/17	2	17.05	0	0.00	17.05	2	1,376	0.15%
2018/01/02	1	16.90	0	0.00	16.90	1	1,656	0.06%