正隆 (1904)-元大-楊梅券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
22.20
漲跌
--
漲幅
0.00%
成交量
793張
產業
上市造紙類股
653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

正隆 (1904)籌碼相關－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅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	22.05	1	22.40	22.20	0	1,333	0.00%
2024/11/21	1	22.25	0	0.00	22.20	1	1,330	0.08%
2024/11/20	1	22.15	0	0.00	22.30	1	1,334	0.07%
2024/11/14	0.1	22.15	0	0.00	22.05	0.1	1,373	0.00%
2024/11/13	11.1	22.39	1	22.15	22.20	10.1	1,355	0.74%
2024/11/12	1	22.80	0	0.00	22.85	1	1,303	0.08%
2024/11/11	0	23.50	0	0.00	23.45	0	1,274	0.00%
2024/11/08	1	23.95	1	23.95	24.00	0	1,249	0.00%
2024/10/21	0.1	24.25	0	0.00	24.25	0.1	1,388	0.00%
2024/10/18	0	24.35	0	0.00	24.35	0	1,404	0.00%
2024/10/14	1	23.95	0	0.00	24.35	1	1,397	0.07%
2024/09/27	3	24.78	0	0.00	24.85	3	1,255	0.24%
2024/09/26	1	24.35	1	24.55	24.35	0	1,212	0.00%
2024/09/25	0.1	24.45	0	0.00	24.35	0.1	1,199	0.01%
2024/09/24	0.1	24.25	0	0.00	24.30	0.1	1,190	0.01%
2024/09/20	0.2	24.16	0	0.00	24.45	0.2	1,199	0.01%
2024/09/19	0.1	24.15	0	0.00	24.10	0.1	1,190	0.01%
2024/09/18	1.1	24.11	0	0.00	24.10	1.1	1,185	0.10%
2024/09/16	0.3	24.17	0	0.00	24.20	0.3	1,187	0.02%
2024/09/13	1	23.85	0	0.00	23.90	1	1,172	0.09%
2024/09/10	1	23.90	0	0.00	23.85	1	1,136	0.09%
2024/09/09	1	23.50	0	0.00	23.90	1	1,133	0.09%
2024/09/04	2.1	24.25	0	0.00	24.10	2.1	1,093	0.19%
2024/08/29	0	25.65	0	0.00	25.60	0	1,034	0.00%
2024/08/21	0	0.00	1	25.65	25.85	-1	1,042	-0.10%
2024/08/20	0	25.75	0	0.00	25.70	0	1,042	0.00%
2024/08/09	0	25.35	0	0.00	25.05	0	1,028	0.00%
2024/08/06	0.1	23.85	0	0.00	24.15	0.1	1,005	0.01%
2024/08/05	0.1	24.00	0	0.00	23.75	0.1	982	0.01%
2024/08/01	0.1	26.45	1	26.55	26.60	-1	926	-0.10%
2024/07/30	0.4	26.45	0	0.00	26.50	0.4	913	0.05%
2024/07/26	1	26.60	0	0.00	26.60	1	901	0.11%
2024/07/23	0	0.00	1	27.10	27.10	-1	903	-0.11%
2024/07/22	1	26.70	0	0.00	26.75	1	895	0.11%
2024/07/19	0.1	27.65	0	0.00	27.55	0.1	864	0.01%
2024/07/18	1	27.70	1	27.80	28.10	0	848	0.00%
2024/07/17	0.1	27.85	0	27.80	27.80	0	848	0.01%
2024/07/15	1	28.35	0	0.00	28.15	1	848	0.12%
2024/07/12	0	28.40	0	0.00	28.35	0	840	0.00%
2024/07/11	0	28.35	0	0.00	28.30	0	834	0.00%
2024/07/10	0	28.55	0	0.00	28.45	0	846	0.00%
2024/07/05	0	0.00	1	28.85	28.85	-1	810	-0.12%
2024/06/26	0	28.85	0	0.00	28.75	0	879	0.00%
2024/06/20	0.1	29.00	1	29.05	29.10	-0.9	885	-0.10%
2024/06/18	0	29.00	0	0.00	29.05	0	882	0.00%
2024/06/14	0	28.80	0	0.00	28.80	0	888	0.00%
2024/06/12	0	0.00	7	28.75	28.85	-7	888	-0.79%
2024/06/05	0	0.00	0	28.90	28.80	0	889	0.00%
2024/06/03	1	28.95	0.1	29.00	28.95	0.9	904	0.10%
2024/05/30	0	28.80	0	0.00	28.80	0	895	0.00%
2024/05/29	0.4	28.90	0	0.00	28.75	0.4	915	0.05%
2024/05/28	1	28.80	0	0.00	28.85	1	910	0.11%
2024/05/27	0	28.75	0	28.75	28.70	0	904	0.00%
2024/05/21	3	28.90	0	0.00	28.85	3	886	0.34%
2024/05/20	0	29.05	0	0.00	29.10	0	881	0.00%
2024/05/15	0	0.00	1	28.85	28.85	-1	886	-0.11%
2024/05/07	5	28.90	1	29.05	29.10	4	901	0.44%
2024/05/03	0	29.25	0	0.00	29.10	0	897	0.00%
2024/04/29	0	0.00	7.1	29.30	29.40	-7.1	890	-0.80%
2024/04/26	0.1	28.95	0	0.00	28.85	0.1	874	0.01%
2024/04/23	0	0.00	0.1	29.40	29.20	-0.1	878	-0.01%
2024/04/22	0	0.00	4.5	29.00	29.10	-4.5	868	-0.52%
2024/04/16	0	28.70	0	0.00	28.35	0	821	0.00%
2024/04/10	0.1	29.35	0	0.00	29.30	0.1	780	0.01%
2024/04/09	1	29.10	0	0.00	29.20	1	769	0.13%
2024/04/03	1	28.90	0	0.00	28.85	1	783	0.13%
2024/04/02	0	29.03	1	29.00	28.80	-1	773	-0.13%
2024/04/01	0	29.10	0.1	29.15	29.10	-0.1	718	-0.01%
2024/03/29	0	0.00	0.1	29.30	29.00	-0.1	714	-0.01%
2024/03/28	0.1	29.25	0	0.00	29.30	0.1	705	0.01%
2024/03/27	0	29.30	0	0.00	29.25	0	700	0.00%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/25	0	29.13	0	0.00	29.10	0	693	0.00%
2024/03/20	0	29.00	0	0.00	28.95	0	752	0.00%
2024/03/19	0	29.00	0	0.00	28.95	0	756	0.00%
2024/03/18	0	28.95	0	0.00	28.85	0	754	0.00%
2024/03/15	0	0.00	4	28.88	28.75	-4	765	-0.52%
2024/03/14	0.1	28.85	0	0.00	28.85	0.1	762	0.01%
2024/03/13	0.1	28.85	0	0.00	28.85	0.1	762	0.01%
2024/03/12	0.1	28.75	0	0.00	28.80	0.1	752	0.01%
2024/03/11	1	28.50	0	0.00	28.55	1	750	0.13%
2024/03/08	0	28.52	0	0.00	28.55	0	750	0.00%
2024/03/07	3	28.77	1	28.70	28.70	2	762	0.26%
2024/03/05	0.1	29.00	0	29.00	28.85	0.1	763	0.01%
2024/03/04	0	29.15	8	29.30	29.05	-8	760	-1.05%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/29	10	28.95	11	28.95	29.00	-1	756	-0.13%
2024/02/27	1	29.00	0	0.00	28.85	1	755	0.13%
2024/02/22	0	29.30	0	0.00	29.15	0	768	0.00%
2024/02/21	0	29.25	0	0.00	29.20	0	770	0.00%
2024/02/20	0	29.20	0	0.00	29.10	0	777	0.00%
2024/02/19	0	29.28	0	0.00	29.35	0	788	0.00%
2024/02/16	7	29.15	0	0.00	29.20	7	825	0.85%
2024/02/15	0.1	28.85	0	0.00	28.80	0.1	821	0.01%
2024/02/05	0	28.95	0	28.95	28.75	0	817	0.00%
2024/02/01	1	28.90	0	0.00	28.90	1	817	0.12%
2024/01/31	0	29.00	0	0.00	28.85	0	813	0.00%
2024/01/30	2	28.80	0	0.00	28.85	2	811	0.25%
2024/01/25	4	29.08	0	0.00	28.95	4	819	0.49%
2024/01/24	2	29.20	0	0.00	29.10	2	824	0.24%
2024/01/22	0	28.88	0	0.00	28.75	0	824	0.00%
2024/01/17	0	28.90	0	0.00	28.85	0	830	0.00%
2024/01/11	0.1	29.20	0	0.00	29.25	0.1	843	0.01%
2024/01/10	0	29.30	0	0.00	29.10	0	922	0.00%
2024/01/02	5.1	29.85	5	29.35	29.35	0.1	1,076	0.01%
2023/12/27	0	0.00	0	29.95	29.90	0	1,065	0.00%
2023/12/26	0.1	29.59	0	0.00	29.70	0.1	1,080	0.01%
2023/12/25	1	29.60	0	0.00	29.50	1	1,130	0.09%
2023/12/19	0	0.00	6	29.90	29.70	-6	1,173	-0.51%
2023/12/18	2	30.67	1	30.35	30.25	1	1,193	0.08%
2023/12/15	5	30.10	1	30.00	30.10	4	1,167	0.34%
2023/12/14	0.1	29.90	0	0.00	29.80	0.1	1,160	0.01%
2023/12/13	0	0.00	1	29.20	29.30	-1	1,165	-0.09%
2023/12/07	0	0.00	5	30.10	29.95	-5	1,228	-0.41%
2023/12/05	2	30.05	0	0.00	29.95	2	1,256	0.16%
2023/12/04	0	0.00	1	30.10	30.10	-1	1,259	-0.08%
2023/11/29	0	29.75	0	0.00	29.75	0	1,271	0.00%
2023/11/28	0	29.75	1	30.00	29.60	-1	1,294	-0.08%
2023/11/22	0	29.70	0	0.00	29.45	0	1,468	0.00%
2023/11/20	1	29.70	0	0.00	29.55	1	1,497	0.07%
2023/11/16	0.1	29.50	3.2	29.69	29.55	-3.1	1,543	-0.20%
2023/11/15	0	29.20	10	29.40	29.70	-10	1,549	-0.65%
2023/11/14	0	0.00	2	28.95	29.00	-2	1,557	-0.13%
2023/11/13	2	28.90	2	28.85	28.95	0	1,587	0.00%
2023/11/10	2	28.95	0	0.00	28.90	2	1,615	0.12%
2023/11/09	0	28.85	0	0.00	28.85	0	1,627	0.00%
2023/11/07	0	0.00	1	28.85	28.90	-1	1,731	-0.06%
2023/11/01	0.1	28.25	0	0.00	28.30	0.1	2,108	0.00%
2023/10/23	0	28.75	2	28.65	28.70	-2	3,337	-0.06%
2023/10/19	3	28.55	0	0.00	28.40	3	3,462	0.09%
2023/10/18	0	0.00	8	28.40	29.10	-8	3,477	-0.23%
2023/10/17	7	28.44	1	28.50	28.45	6	3,449	0.17%
2023/10/16	25	29.34	36	28.77	28.65	-11	3,463	-0.32%
2023/10/13	3.1	28.44	1	29.10	28.50	2.1	3,441	0.06%
2023/10/12	4	28.34	0	0.00	28.40	4	3,439	0.12%
2023/10/11	6	28.33	0	0.00	28.35	6	3,460	0.17%
2023/10/06	3	28.68	10	28.65	28.75	-7	3,496	-0.20%
2023/10/04	1	28.30	0	0.00	28.40	1	3,529	0.03%
2023/10/02	10	28.40	0	0.00	28.40	10	3,636	0.27%
2023/09/27	0	28.50	0	0.00	28.50	0	3,785	0.00%
2023/09/26	1	28.45	0	0.00	28.30	1	3,857	0.03%
2023/09/25	0	0.00	2	28.60	28.60	-2	3,952	-0.05%
2023/09/21	2	28.08	0	0.00	28.10	2	4,143	0.05%
2023/09/18	1	28.45	0	0.00	28.45	1	4,875	0.02%
2023/09/15	1	28.30	0	28.30	28.20	1	4,950	0.02%
2023/09/14	1	28.40	0	0.00	28.40	1	4,951	0.02%
2023/09/13	0	0.00	1	28.45	28.45	-1	4,960	-0.02%
2023/09/11	0	0.00	1	27.95	28.00	-1	5,018	-0.02%
2023/09/07	0	0.00	5	28.10	28.15	-5	5,102	-0.10%
2023/09/05	0	28.60	2	28.55	28.50	-2	5,189	-0.04%
2023/09/01	2	28.60	0	0.00	28.55	2	5,273	0.04%
2023/08/31	10	28.65	0	0.00	28.55	10	5,389	0.19%
2023/08/30	1	28.00	0	0.00	28.00	1	5,419	0.02%
2023/08/28	0	0.00	2	27.50	27.50	-2	5,850	-0.03%
2023/08/25	1.1	27.86	0	0.00	27.95	1.1	5,804	0.02%
2023/08/18	7	28.49	2	28.25	28.35	5	5,850	0.09%
2023/08/17	1	28.80	2	28.70	28.80	-1	5,935	-0.02%
2023/08/15	2	29.30	0	0.00	29.10	2	5,950	0.03%
2023/08/14	1	29.00	0	0.00	29.00	1	6,008	0.02%
2023/08/11	2.1	30.12	6	30.09	30.00	-4	6,008	-0.07%
2023/08/10	3	30.78	37	30.52	30.45	-34	5,968	-0.57%
2023/08/09	3	32.40	4	32.35	32.45	-1	5,861	-0.02%
2023/08/08	14	33.18	0	0.00	32.70	14	5,843	0.24%
2023/08/07	9	34.12	8	33.66	33.45	1	5,843	0.02%
2023/08/04	2	34.50	1	34.45	34.40	1	5,757	0.02%
2023/08/02	3	34.83	6	34.15	34.00	-3	5,938	-0.05%
2023/08/01	11	34.26	6	33.90	33.90	5	5,847	0.09%
2023/07/31	11	34.46	7	34.63	34.55	4	5,939	0.07%
2023/07/28	52	34.98	14	34.73	34.10	38	6,126	0.62%
2023/07/27	52	34.75	51	34.86	35.00	1	5,983	0.02%
2023/07/26	0	0.00	1	33.05	33.15	-1	5,634	-0.02%
2023/07/25	3	32.65	1	33.05	32.70	2	5,643	0.04%
2023/07/24	8	32.66	11	33.17	32.75	-3	5,693	-0.05%
2023/07/21	7	32.44	0	0.00	32.25	7	5,906	0.12%
2023/07/20	11	32.84	11	32.63	32.80	0	6,338	0.00%
2023/07/18	0.1	32.20	0	0.00	32.05	0.1	7,263	0.00%
2023/07/13	0	0.00	13	32.05	31.90	-13	7,373	-0.18%
2023/07/12	2	32.60	0	0.00	32.55	2	7,311	0.03%
2023/07/11	1	32.70	0	0.00	32.80	1	7,286	0.01%
2023/07/10	2	32.83	1.1	32.71	32.80	0.9	7,266	0.01%
2023/07/07	1	33.35	7	33.33	33.30	-6	7,228	-0.08%
2023/07/06	20	34.48	7	34.34	34.00	13	7,151	0.18%
2023/07/05	1	34.15	16	34.26	34.05	-15	7,034	-0.21%
2023/07/04	1	33.75	5	34.20	33.80	-4	6,972	-0.06%
2023/07/03	7	34.26	7	34.14	34.20	0	6,895	0.00%
2023/06/30	1	33.70	1	34.00	34.05	0	6,789	0.00%
2023/06/29	6.4	34.10	12	34.15	34.25	-5.6	6,717	-0.08%
2023/06/28	5	33.35	1	33.35	33.15	4	6,563	0.06%
2023/06/27	5.5	33.84	7	34.02	33.80	-1.6	6,491	-0.02%
2023/06/26	17	34.51	12	34.84	34.75	5	6,287	0.08%
2023/06/21	0	0.00	1	32.95	33.30	-1	5,768	-0.02%
2023/06/20	0	0.00	1	32.70	32.60	-1	5,679	-0.02%
2023/06/19	0.1	32.60	1	32.50	32.55	-0.9	5,652	-0.02%
2023/06/16	2	32.28	1	32.35	32.35	1	5,636	0.02%
2023/06/15	2	32.23	1	32.30	32.30	1	5,582	0.02%
2023/06/14	2	32.75	1	32.55	32.55	1	5,558	0.02%
2023/06/13	3.2	32.71	20	32.85	32.90	-16.9	5,535	-0.30%
2023/06/09	2	33.75	6	33.70	33.80	-4	5,424	-0.07%
2023/06/08	1.1	33.06	1	33.45	33.25	0.1	5,374	0.00%
2023/06/07	4	33.81	10	33.67	33.80	-6	5,307	-0.11%
2023/06/06	5	33.86	14	34.36	33.55	-9	5,261	-0.17%
2023/06/05	20	33.75	1	33.80	33.75	19	5,124	0.37%
2023/06/02	33	33.89	15	33.75	33.25	18	5,014	0.36%
2023/06/01	35	33.12	39	33.26	33.50	-4	4,830	-0.08%
2023/05/31	1	31.95	0	0.00	31.75	1	4,534	0.02%
2023/05/30	1	31.95	0	0.00	31.75	1	4,521	0.02%
2023/05/29	0	0.00	2	32.03	31.95	-2	4,522	-0.04%
2023/05/26	3	31.58	5	31.59	31.60	-2	4,497	-0.04%
2023/05/25	3	32.15	2	32.25	32.20	1	4,449	0.02%
2023/05/24	0	0.00	0.2	32.75	32.45	-0.2	4,428	0.00%
2023/05/23	2	32.40	3	32.42	32.60	-1	4,365	-0.02%
2023/05/22	1.2	31.32	0	0.00	31.75	1.2	4,229	0.03%
2023/05/19	1	31.85	0	0.00	31.35	1	4,193	0.02%
2023/05/18	4.8	32.08	0	0.00	31.85	4.8	4,149	0.12%
2023/05/17	7	31.77	1	32.05	31.80	6	4,074	0.15%
2023/05/12	1	31.70	8	31.73	32.05	-7	4,013	-0.17%
2023/05/11	1	31.70	8	31.73	31.75	-7	4,001	-0.17%
2023/05/10	0	0.00	1	32.20	32.40	-1	3,948	-0.03%
2023/05/09	4	33.99	3	33.97	33.20	1	3,911	0.03%
2023/05/08	5	33.60	4	33.51	33.50	1	3,665	0.03%
2023/05/05	1	33.50	3	33.40	33.10	-2	3,594	-0.06%
2023/05/04	13.2	33.46	14	33.43	33.65	-0.8	3,437	-0.02%
2023/05/03	2	32.10	7	32.47	32.10	-5	3,116	-0.16%
2023/05/02	3.4	31.91	1	31.95	32.00	2.4	2,986	0.08%
2023/04/28	4	31.65	3	31.35	31.30	1	2,919	0.03%
2023/04/27	1	31.05	2	31.15	31.35	-1	2,866	-0.03%
2023/04/26	9	32.48	8	32.18	32.00	1	2,767	0.04%
2023/04/25	27	32.41	28	31.77	32.35	-1	2,461	-0.04%
2023/04/24	26	31.79	19.1	32.34	32.50	6.9	2,003	0.34%
2023/04/21	79	30.68	84	30.99	30.40	-5	1,446	-0.35%
2023/04/20	27	29.97	28.1	29.70	29.45	-1.1	1,034	-0.11%
2023/04/19	2	28.40	0	0.00	28.40	2	843	0.24%
2023/04/12	0	0.00	1	28.60	28.80	-1	846	-0.12%
2023/04/10	0	0.00	1	28.45	28.45	-1	832	-0.12%
2023/04/06	1	28.60	0	0.00	28.60	1	789	0.13%
2023/03/30	1	28.25	0	0.00	28.10	1	777	0.13%
2023/03/29	0	28.40	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.43	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.10	0	0.00	28.20	0	780	0.00%
2023/03/23	4	27.80	4	28.00	28.00	0	797	0.00%
2023/03/22	0	28.05	0.6	28.05	27.85	-0.6	796	-0.08%
2023/03/21	0	28.00	0	27.85	27.80	0	794	0.00%
2023/03/20	3	27.33	1	27.30	27.45	2	791	0.25%
2023/03/17	1	27.35	0	0.00	27.15	1	786	0.13%
2023/03/16	0	0.00	2	27.75	27.60	-2	751	-0.27%
2023/03/14	1	28.70	0	28.85	28.75	1	730	0.14%
2023/03/13	0.1	28.85	4	28.55	28.80	-3.9	755	-0.52%
2023/03/09	0	29.15	0	0.00	29.05	0	766	0.00%
2023/03/08	1	28.90	0	0.00	29.10	1	776	0.13%
2023/03/07	0	0.00	2	28.90	29.00	-2	773	-0.26%
2023/03/06	0	28.85	0	0.00	28.80	0	767	0.00%
2023/03/03	0	28.85	0.1	28.90	28.75	-0.1	762	-0.01%
2023/03/02	0	28.75	0	0.00	28.75	0	764	0.00%
2023/03/01	1	28.60	0	0.00	28.70	1	774	0.13%
2023/02/23	0	28.75	0	0.00	28.60	0	778	0.00%
2023/02/22	0.1	28.60	0	0.00	28.60	0.1	794	0.02%
2023/02/20	0	0.00	1	28.65	28.65	-1	811	-0.12%
2023/02/15	0	28.70	0	0.00	28.45	0	842	0.00%
2023/02/14	0	28.70	0	0.00	28.65	0	845	0.00%
2023/02/10	1	28.75	0	0.00	28.80	1	837	0.12%
2023/02/07	1	28.70	0	0.00	29.10	1	808	0.12%
2023/02/03	0	28.80	0	0.00	29.05	0	782	0.00%
2023/01/30	0	28.85	2.1	28.80	28.85	-2.1	744	-0.28%
2023/01/17	0	28.30	5	28.50	28.50	-5	730	-0.68%
2023/01/16	0	28.30	0	0.00	28.20	0	722	0.00%
2023/01/11	0	0.00	0	28.20	28.30	0	725	0.00%
2023/01/10	4	28.45	1	28.25	28.40	3	724	0.41%
2023/01/09	0	0.00	1	27.80	27.95	-1	693	-0.14%
2023/01/06	1	27.65	0	0.00	27.60	1	688	0.15%
2023/01/04	0	27.60	0	0.00	27.60	0	692	0.00%
2022/12/29	0	0.00	0	27.25	27.20	0	704	0.00%
2022/12/27	0	0.00	1	27.25	27.25	-1	704	-0.14%
2022/12/21	0	27.60	0	0.00	27.15	0	726	0.00%
2022/12/19	0	0.00	0.1	27.50	27.40	-0.1	731	-0.01%
2022/12/13	0	0.00	2	27.80	27.80	-2	707	-0.28%
2022/12/12	0	0.00	1.1	27.69	27.80	-1.1	708	-0.16%
2022/12/08	1	27.50	0	0.00	27.70	1	725	0.14%
2022/12/07	0	0.00	1	27.90	27.85	-1	729	-0.14%
2022/12/06	1	27.70	0	0.00	27.45	1	734	0.14%
2022/12/05	0	0.00	2	27.80	27.90	-2	732	-0.27%
2022/12/02	1	27.45	0	0.00	27.50	1	721	0.14%
2022/12/01	0	0.00	1	27.50	27.50	-1	726	-0.14%
2022/11/30	1	27.35	0	0.00	27.15	1	719	0.14%
2022/11/29	4	27.30	0	0.00	27.35	4	717	0.56%
2022/11/23	0	0.00	0	27.25	27.15	0	732	0.00%
2022/11/21	1	27.25	0	0.00	27.25	1	735	0.14%
2022/11/14	0	27.15	2	27.15	27.15	-2	826	-0.24%
2022/11/11	0	27.00	0	0.00	27.00	0	814	0.00%
2022/11/03	0	26.25	0	0.00	26.15	0	855	0.00%
2022/10/28	0	26.10	0	0.00	26.00	0	842	0.00%
2022/10/25	0.9	25.70	0	0.00	25.70	0.9	840	0.11%
2022/10/13	0.1	25.55	0	0.00	25.25	0.1	910	0.01%
2022/10/11	0.1	26.25	2	26.10	25.90	-1.9	932	-0.20%
2022/10/07	2	26.75	0	0.00	26.70	2	935	0.21%
2022/10/05	2	26.80	0	0.00	26.75	2	957	0.21%
2022/10/03	0	26.55	0	0.00	26.45	0	983	0.00%
2022/09/29	2	26.30	0	0.00	26.30	2	1,012	0.20%
2022/09/28	2	26.10	0	0.00	26.15	2	1,029	0.19%
2022/09/27	0	0.00	1	26.50	26.55	-1	1,049	-0.10%
2022/09/20	0	0.00	2	27.25	27.25	-2	1,249	-0.16%
2022/09/08	0	27.05	0	0.00	27.00	0	1,456	0.00%
2022/09/07	0.1	26.85	0	0.00	26.75	0.1	1,486	0.01%
2022/09/05	1.2	27.46	1	27.50	27.25	0.2	1,519	0.01%
2022/09/01	0	28.00	0	0.00	27.90	0	1,531	0.00%
2022/08/30	0	28.00	0	0.00	27.95	0	1,543	0.00%
2022/08/29	1	27.80	2	27.70	27.85	-1	1,551	-0.06%
2022/08/26	0	28.30	0.1	28.40	28.30	-0.1	1,549	-0.01%
2022/08/23	3	28.15	0	0.00	28.20	3	1,591	0.19%
2022/08/22	9	29.27	3	29.23	28.70	6	1,614	0.37%
2022/08/18	0	0.00	1	28.25	28.20	-1	1,592	-0.06%
2022/08/17	1	28.15	0	0.00	28.20	1	1,663	0.06%
2022/08/16	2	28.28	1	28.05	28.15	1	1,683	0.06%
2022/08/11	0	0.00	2	27.60	27.55	-2	1,767	-0.11%
2022/08/10	0	0.00	0	27.40	27.35	0	1,812	0.00%
2022/08/08	0	26.95	0	0.00	27.00	0	1,852	0.00%
2022/08/03	0.1	26.95	0	0.00	26.90	0.1	1,973	0.01%
2022/07/26	0	0.00	0	26.90	27.10	0	2,232	0.00%
2022/07/19	0.1	26.40	0	0.00	26.35	0.1	2,237	0.00%
2022/07/11	0	0.00	0	25.90	25.90	0	2,211	0.00%
2022/07/08	0	0.00	2	25.85	25.75	-2	2,211	-0.09%
2022/06/29	1	26.90	0	0.00	26.55	1	2,118	0.05%
2022/06/28	3	27.42	0	0.00	27.15	3	2,088	0.14%
2022/06/23	0	0.00	2	29.50	29.65	-2	1,984	-0.10%
2022/06/22	1	29.60	0	0.00	29.55	1	1,991	0.05%
2022/06/20	2	29.98	0	0.00	29.90	2	1,925	0.10%
2022/06/17	1	29.90	0	0.00	30.30	1	1,901	0.05%
2022/06/16	0	30.35	0	0.00	30.00	0	1,884	0.00%
2022/06/15	1.1	29.61	0	0.00	30.05	1.1	1,870	0.06%
2022/06/10	0	30.40	0	0.00	30.15	0	1,860	0.00%
2022/06/09	0	30.30	0	0.00	30.20	0	1,857	0.00%
2022/06/08	0	30.20	0	0.00	30.05	0	1,848	0.00%
2022/06/07	0	30.00	0	0.00	29.95	0	1,851	0.00%
2022/06/06	0	30.04	0	0.00	30.00	0	1,854	0.00%
2022/05/27	1	29.55	0	0.00	29.55	1	1,831	0.05%
2022/05/26	2	29.85	0	0.00	29.65	2	1,795	0.11%
2022/05/25	1	29.45	0	0.00	29.40	1	1,775	0.06%
2022/05/24	1	29.85	0	0.00	29.95	1	1,731	0.06%
2022/05/20	2	29.95	12	29.75	29.95	-10	1,721	-0.58%
2022/05/19	4.5	29.43	1	29.35	29.60	3.5	1,700	0.21%
2022/05/18	3	30.28	0	30.50	30.40	3	1,637	0.18%
2022/05/17	0	31.00	5	30.25	30.20	-5	1,611	-0.31%
2022/05/12	0	0.00	2	30.90	30.40	-2	1,621	-0.12%
2022/05/10	1	32.80	1	32.60	32.50	0	1,614	0.00%
2022/05/03	12	34.58	12	34.23	33.70	0	1,594	0.00%
2022/04/18	0.1	34.40	0	0.00	34.40	0.1	1,559	0.01%
2022/04/15	0	0.00	1	34.60	34.65	-1	1,599	-0.06%
2022/04/14	0	34.55	0	0.00	34.65	0	1,636	0.00%
2022/04/12	2	34.15	0	0.00	34.15	2	1,742	0.11%
2022/04/11	3	34.10	0	0.00	34.10	3	1,781	0.17%
2022/04/07	5	34.63	0	0.00	34.60	5	1,808	0.28%
2022/04/06	1.1	34.85	0	0.00	34.90	1.1	1,813	0.06%
2022/04/01	1	34.50	0	0.00	34.60	1	1,846	0.05%
2022/03/30	1	34.60	0	0.00	34.70	1	2,111	0.05%
2022/03/29	0	34.65	0	0.00	34.45	0	2,173	0.00%
2022/03/28	3	34.12	0	0.00	34.40	3	2,183	0.14%
2022/03/25	10	34.57	0	0.00	34.50	10	2,155	0.46%
2022/03/24	5	34.90	0	0.00	34.85	5	2,163	0.23%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0	35.05	0	35.20	35.10	0	2,204	0.00%
2022/03/18	0	34.90	0	0.00	34.50	0	2,377	0.00%
2022/03/14	2.2	34.42	4	34.35	34.45	-1.9	2,373	-0.08%
2022/03/08	8	33.64	0	0.00	33.70	8	2,421	0.33%
2022/03/03	0	0.00	1	35.00	35.10	-1	2,501	-0.04%
2022/03/01	1.1	35.00	0	0.00	34.85	1.1	2,696	0.04%
2022/02/25	5	34.70	0	0.00	34.40	5	2,711	0.18%
2022/02/23	0	35.60	2	35.50	35.60	-2	2,717	-0.07%
2022/02/21	0	0.00	1	36.15	36.20	-1	2,895	-0.03%
2022/02/17	0	0.00	1	35.90	35.90	-1	2,964	-0.03%
2022/02/14	2	36.45	2.4	36.45	36.50	-0.4	2,998	-0.01%
2022/02/11	0	36.25	3	36.30	36.35	-3	3,056	-0.10%
2022/02/10	0.5	35.85	10	36.13	36.25	-9.5	3,084	-0.31%
2022/02/09	1	35.65	3	35.45	35.85	-2	3,082	-0.06%
2022/01/26	0	34.10	0	0.00	34.05	0	3,071	0.00%
2022/01/25	0	0.00	1	34.15	34.10	-1	3,117	-0.03%
2022/01/21	5	34.65	0	0.00	34.55	5	3,216	0.16%
2022/01/20	3	35.05	0	0.00	35.05	3	3,215	0.09%
2022/01/17	0	0.00	10	35.20	35.30	-10	3,277	-0.31%
2022/01/14	0	35.80	0	0.00	35.40	0	3,305	0.00%
2022/01/11	0	0.00	6	35.55	35.40	-6	3,273	-0.18%
2022/01/10	4	35.40	0	0.00	35.65	4	3,310	0.12%
2022/01/06	0	0.00	1	35.10	35.00	-1	3,322	-0.03%
2022/01/05	0.4	34.85	0	0.00	34.65	0.4	3,317	0.01%
2022/01/04	0	0.00	2	35.00	35.05	-2	3,280	-0.06%
2022/01/03	0	0.00	2	35.05	35.05	-2	3,268	-0.06%
2021/12/30	1	35.45	0	0.00	35.30	1	3,292	0.03%
2021/12/28	2	35.30	5	35.14	35.20	-3	3,391	-0.09%
2021/12/27	6	36.03	0	0.00	35.60	6	3,425	0.18%
2021/12/24	9	35.68	9	35.84	35.90	0	3,417	0.00%
2021/12/23	1	35.05	3	34.88	35.05	-2	3,392	-0.06%
2021/12/22	0	0.00	1	34.35	34.35	-1	3,483	-0.03%
2021/12/21	0	0.00	10	33.85	34.10	-10	4,172	-0.24%
2021/12/17	0	34.05	0	0.00	33.90	0	4,907	0.00%
2021/12/16	0	0.00	1	33.85	33.70	-1	4,925	-0.02%
2021/12/14	3	34.87	7	34.11	34.00	-4	4,980	-0.08%
2021/12/13	0	0.00	5	33.65	33.60	-5	4,850	-0.10%
2021/12/07	5	33.75	0	0.00	33.80	5	4,883	0.10%
2021/12/06	4	33.55	0	0.00	33.70	4	4,864	0.08%
2021/12/02	0	0.00	1	33.75	33.80	-1	4,893	-0.02%
2021/12/01	0	34.00	0	0.00	34.05	0	4,897	0.00%
2021/11/29	6	33.70	0	0.00	34.10	6	4,919	0.12%
2021/11/26	6	34.38	15	34.21	34.50	-9	4,875	-0.18%
2021/11/25	4	35.98	1	36.00	35.70	3	4,805	0.06%
2021/11/23	1	35.00	1	35.15	34.85	0	4,774	0.00%
2021/11/22	10	35.25	0	0.00	35.35	10	4,777	0.21%
2021/11/19	10	35.58	1	36.05	35.50	9	4,784	0.19%
2021/11/18	2	36.00	7	36.11	36.05	-5	4,768	-0.10%
2021/11/17	5	35.42	0.2	35.45	35.40	4.8	4,669	0.10%
2021/11/16	1	34.95	0	0.00	35.40	1	4,659	0.02%
2021/11/15	0	0.00	5	35.15	35.00	-5	4,663	-0.11%
2021/11/10	9	35.02	1	35.55	34.75	8	4,828	0.17%
2021/11/09	7	35.01	0	0.00	35.00	7	4,749	0.15%
2021/11/08	2	34.90	0	0.00	35.15	2	4,727	0.04%
2021/11/04	0	0.00	2	34.35	34.35	-2	4,717	-0.04%
2021/11/03	0	0.00	16	34.41	34.65	-16	4,720	-0.34%
2021/11/02	0.1	34.65	0	0.00	34.30	0.1	4,727	0.00%
2021/11/01	2	34.65	0	0.00	34.20	2	4,711	0.04%
2021/10/28	0	33.30	0	0.00	33.20	0	4,726	0.00%
2021/10/27	2	33.05	0	0.00	33.05	2	4,763	0.04%
2021/10/26	2	33.30	0	0.00	33.35	2	4,746	0.04%
2021/10/21	0	0.00	1	34.25	34.10	-1	4,770	-0.02%
2021/10/20	2	34.10	0	0.00	33.95	2	4,901	0.04%
2021/10/19	9	34.40	0	0.00	34.30	9	4,939	0.18%
2021/10/18	1	34.55	0	0.00	34.40	1	5,010	0.02%
2021/10/15	15	34.20	12	33.95	33.90	3	5,076	0.06%
2021/10/13	1	33.00	0	0.00	33.10	1	5,046	0.02%
2021/10/12	0	0.00	1	33.25	33.30	-1	5,039	-0.02%
2021/10/06	3	33.55	6	33.23	33.20	-3	5,136	-0.06%
2021/10/04	11	34.46	0.1	33.95	33.75	10.9	5,229	0.21%
2021/10/01	5	34.56	2	35.00	34.40	3	5,334	0.06%
2021/09/30	1	36.20	1	36.39	35.65	0	5,582	0.00%
2021/09/29	7.1	35.87	2	36.08	35.70	5.1	5,656	0.09%
2021/09/28	151	37.60	133	37.18	37.20	18	5,623	0.32%	大買/大賣/
2021/09/27	21	36.05	12	36.34	37.50	9	5,127	0.18%
2021/09/22	0	0.00	0.1	34.10	33.80	-0.1	5,512	0.00%
2021/09/17	1	34.55	1	34.60	34.30	0	5,554	0.00%
2021/09/15	1	35.20	0	0.00	35.15	1	5,599	0.02%
2021/09/13	1	35.75	0	0.00	35.75	1	6,089	0.02%
2021/09/10	0.1	35.50	0	0.00	35.20	0.1	6,292	0.00%
2021/08/31	1.1	35.86	0	0.00	36.00	1.1	7,220	0.01%
2021/08/30	0	0.00	10	36.35	36.45	-10	8,170	-0.12%
2021/08/27	1	36.50	0	0.00	37.15	1	8,507	0.01%
2021/08/26	0.1	36.85	0	0.00	36.65	0.1	9,338	0.00%
2021/08/24	1	36.10	0	0.00	36.00	1	9,557	0.01%
2021/08/19	0	36.80	0	0.00	35.80	0	9,595	0.00%
2021/08/18	1	36.70	0	0.00	36.75	1	9,597	0.01%
2021/08/16	2	40.20	0	0.00	39.65	2	9,655	0.02%
2021/08/11	0	0.00	1	42.00	41.15	-1	9,717	-0.01%
2021/08/10	0	42.00	0	0.00	41.85	0	9,801	0.00%
2021/08/09	0	0.00	1	42.35	42.40	-1	9,916	-0.01%
2021/08/06	0	42.05	0	0.00	42.05	0	10,006	0.00%
2021/08/05	10	42.20	0	0.00	42.05	10	10,134	0.10%
2021/08/03	3	41.47	2	41.75	41.80	1	10,891	0.01%
2021/08/02	1	41.50	5	41.25	42.00	-4	11,135	-0.04%
2021/07/30	5	42.10	0	0.00	42.15	5	11,123	0.04%
2021/07/27	0	0.00	20	41.70	41.75	-20	11,276	-0.18%
2021/07/26	24	41.70	1	41.50	41.35	23	11,320	0.20%
2021/07/23	1	43.20	1	43.60	43.80	0	11,234	0.00%
2021/07/21	0	0.00	8	42.48	42.65	-8	11,280	-0.07%
2021/07/20	0	0.00	33.1	43.50	43.40	-33.1	11,329	-0.29%
2021/07/16	12	44.47	0	0.00	44.75	12	11,723	0.10%
2021/07/15	1	44.80	12	45.00	45.10	-11	11,904	-0.09%
2021/07/14	0	0.00	7	44.29	44.35	-7	12,012	-0.06%
2021/07/13	2	44.45	0	0.00	44.20	2	12,155	0.02%
2021/07/12	0	0.00	9	44.93	44.95	-9	12,200	-0.07%
2021/07/09	1	45.90	3	46.15	45.95	-2	12,244	-0.02%
2021/07/08	0.1	46.78	10	46.98	46.80	-9.9	12,352	-0.08%
2021/07/07	27	48.96	18	48.28	48.00	9	12,719	0.07%
2021/07/06	27	48.99	21	48.26	48.05	6	12,729	0.05%
2021/07/05	7	48.60	12	48.28	48.35	-5	12,634	-0.04%
2021/07/02	14	48.57	17	48.27	48.25	-3	12,625	-0.02%
2021/07/01	73.7	49.07	38.9	49.18	47.70	34.8	12,600	0.28%
2021/06/30	25	47.05	25.1	47.84	48.50	-0.1	12,196	0.00%
2021/06/29	5	45.80	1	45.60	45.60	4	11,816	0.03%
2021/06/28	3	45.90	0	0.00	46.00	3	11,840	0.03%
2021/06/24	1	45.25	6	45.29	45.40	-5	12,036	-0.04%
2021/06/23	6	45.98	2	45.50	44.80	4	12,046	0.03%
2021/06/22	17	46.85	36	46.20	45.25	-19	12,006	-0.16%
2021/06/21	50	45.00	37	44.94	45.80	13	11,681	0.11%
2021/06/18	1	44.00	2	44.30	44.30	-1	11,495	-0.01%
2021/06/17	12	44.72	1	44.00	44.05	11	11,500	0.10%
2021/06/16	3	44.02	11	43.70	43.85	-8	11,569	-0.07%
2021/06/15	1	43.95	1	43.75	44.00	0	11,547	0.00%
2021/06/11	28	45.92	19	44.91	44.50	9	11,486	0.08%
2021/06/09	3	45.81	3	45.48	45.10	0	11,135	0.00%
2021/06/08	19	47.48	16.5	48.05	46.90	2.5	11,004	0.02%
2021/06/07	63	48.50	78	48.19	49.00	-15	10,711	-0.14%
2021/06/04	34.6	47.60	67	47.50	45.65	-32.4	9,730	-0.33%
2021/06/03	162	46.95	115	47.41	46.40	47	9,410	0.50%	大買/大賣/
2021/06/02	34	43.15	45.1	44.15	44.75	-11.1	8,596	-0.13%
2021/06/01	8	41.10	7	41.27	41.70	1	8,410	0.01%
2021/05/31	2.8	41.74	1	41.30	41.30	1.8	8,428	0.02%
2021/05/27	1	41.30	0	0.00	40.90	1	8,495	0.01%
2021/05/26	1	41.60	2	41.40	41.60	-1	8,506	-0.01%
2021/05/25	14	42.76	4	42.34	41.70	10	8,495	0.12%
2021/05/24	19	42.17	2.1	41.00	42.35	17	8,454	0.20%
2021/05/21	4	40.29	17	41.45	41.30	-13	8,413	-0.15%
2021/05/20	4	40.33	1	39.70	39.95	3	8,382	0.04%
2021/05/19	2	39.93	1	39.85	40.35	1	8,352	0.01%
2021/05/18	6	38.67	5	39.06	40.00	1	8,294	0.01%
2021/05/17	2	37.65	3	37.17	37.50	-1	8,225	-0.01%
2021/05/14	8	39.80	21	39.47	39.30	-13	8,098	-0.16%
2021/05/13	3.1	40.61	4	41.13	40.55	-1	7,981	-0.01%
2021/05/12	31	43.62	19	43.54	40.80	12	7,825	0.15%
2021/05/11	37.1	47.22	26	46.82	44.85	11.1	7,543	0.15%
2021/05/10	5	45.74	5	45.91	46.30	0	7,010	0.00%
2021/05/07	1	42.75	0	0.00	43.20	1	6,735	0.01%
2021/05/06	1.1	42.70	1	43.05	42.90	0.1	6,739	0.00%
2021/05/05	1	43.50	0	0.00	42.80	1	6,710	0.01%
2021/05/03	1	43.70	1	44.20	44.45	0	6,594	0.00%
2021/04/28	2	45.05	0	0.00	44.90	2	6,554	0.03%
2021/04/27	0	0.00	27.1	44.76	45.80	-27.1	6,573	-0.41%
2021/04/26	5	45.14	5	45.04	45.20	0	6,491	0.00%
2021/04/23	5	43.60	10	43.94	44.10	-5	6,353	-0.08%
2021/04/22	23	44.38	16.1	43.71	42.65	7	6,216	0.11%
2021/04/21	10	43.50	8	44.01	43.90	2	6,020	0.03%
2021/04/20	2	42.53	1	43.15	42.90	1	5,845	0.02%
2021/04/19	14.1	42.54	25	42.50	43.00	-11	5,793	-0.19%
2021/04/16	13	40.95	6.2	41.11	41.55	6.8	5,623	0.12%
2021/04/15	7	41.50	3	40.80	40.80	4	5,565	0.07%
2021/04/14	6	41.28	2	40.60	40.75	4	5,534	0.07%
2021/04/13	23	42.17	11	43.03	41.80	12	5,423	0.22%
2021/04/12	8	40.10	11	39.25	40.45	-3	4,935	-0.06%
2021/04/09	7.3	37.07	2	36.90	37.00	5.3	4,665	0.11%
2021/04/08	5	37.78	9	37.83	38.00	-4	4,657	-0.09%
2021/04/07	15	37.77	1	37.00	37.00	14	4,750	0.29%
2021/04/06	17	37.09	12	37.19	37.40	5	5,023	0.10%
2021/04/01	0.2	34.70	1	35.28	35.40	-0.8	5,095	-0.02%
2021/03/31	0.4	34.90	3	34.75	34.90	-2.6	4,996	-0.05%
2021/03/30	2	34.75	6	34.86	35.00	-4	4,935	-0.08%
2021/03/29	0	0.00	12	34.14	34.05	-12	4,784	-0.25%
2021/03/26	1	33.35	1	33.60	33.60	0	4,838	0.00%
2021/03/25	2	33.65	6	33.46	33.35	-4	4,869	-0.08%
2021/03/23	1	32.80	0	0.00	32.70	1	4,820	0.02%
2021/03/22	2	32.85	2	32.55	33.00	0	5,030	0.00%
2021/03/19	13	32.87	4	32.71	32.65	9	5,060	0.18%
2021/03/16	2	32.20	0	0.00	32.35	2	5,012	0.04%
2021/03/12	0	32.40	0	0.00	32.30	0	5,083	0.00%
2021/03/09	0	0.00	5	32.35	32.40	-5	5,155	-0.10%
2021/03/08	0	32.20	0	0.00	32.10	0	5,171	0.00%
2021/03/05	9	32.22	3	31.87	31.80	6	5,165	0.12%
2021/03/03	0	0.00	12	31.69	31.85	-12	5,198	-0.23%
2021/03/02	2	31.97	0	0.00	31.20	2	5,189	0.04%
2021/02/26	0	0.00	2	31.65	31.35	-2	5,152	-0.04%
2021/02/25	0	31.60	0	0.00	31.45	0	5,134	0.00%
2021/02/23	5	31.70	0	0.00	31.65	5	5,162	0.10%
2021/02/19	0	0.00	0.1	31.00	30.90	-0.1	5,168	0.00%
2021/02/18	0	0.00	2	30.65	30.65	-2	5,340	-0.04%
2021/02/17	4	30.21	0	0.00	30.20	4	5,365	0.07%
2021/01/29	10	29.25	0	0.00	28.70	10	6,066	0.16%
2021/01/28	0.1	29.50	0	0.00	29.20	0.1	6,138	0.00%
2021/01/26	0	0.00	5	29.90	29.90	-5	6,185	-0.08%
2021/01/25	0	0.00	1	29.55	30.15	-1	6,210	-0.02%
2021/01/21	0	0.00	10	29.85	29.90	-10	6,209	-0.16%
2021/01/12	1	32.50	1	32.35	32.25	0	6,781	0.00%
2021/01/06	1	33.50	1	33.25	33.20	0	6,891	0.00%
2021/01/05	2	33.78	0	0.00	33.75	2	7,035	0.03%
2021/01/04	5	34.50	1	34.30	34.20	4	7,184	0.06%
2020/12/31	0	0.00	5	34.08	34.00	-5	7,154	-0.07%
2020/12/30	2	34.15	3	34.25	34.15	-1	7,118	-0.01%
2020/12/29	30	34.08	15	33.72	33.55	15	7,018	0.21%
2020/12/28	6	33.30	10	33.17	33.45	-4	6,617	-0.06%
2020/12/24	1	32.10	0	0.00	31.95	1	6,566	0.02%
2020/12/23	0	0.00	6	31.87	32.00	-6	6,696	-0.09%
2020/12/22	2	32.43	0	0.00	32.10	2	6,864	0.03%
2020/12/16	3	31.80	3	31.92	31.75	0	7,030	0.00%
2020/12/11	5	30.55	0	0.00	30.60	5	7,585	0.07%
2020/12/08	1	31.15	1	31.25	31.20	0	7,910	0.00%
2020/12/07	0	0.00	3	31.17	30.80	-3	8,044	-0.04%
2020/12/03	1	31.50	0	0.00	31.55	1	8,318	0.01%
2020/12/02	0	0.00	1	31.65	31.65	-1	8,383	-0.01%
2020/11/30	1	32.20	0	31.80	31.80	1	8,550	0.01%
2020/11/25	0	0.00	1	31.90	31.75	-1	9,325	-0.01%
2020/11/24	5	31.85	0	0.00	31.90	5	9,455	0.05%
2020/11/20	1	32.10	1	32.05	32.00	0	9,527	0.00%
2020/11/19	2	31.75	0	0.00	31.70	2	9,608	0.02%
2020/11/16	0	0.00	1	32.70	32.65	-1	9,663	-0.01%
2020/11/13	31	33.61	30	33.32	32.60	1	9,815	0.01%
2020/11/11	0	0.00	1	33.00	33.10	-1	9,481	-0.01%
2020/11/10	0	0.00	16	32.68	32.45	-16	9,584	-0.17%
2020/11/09	0	0.00	11	33.07	33.25	-11	9,613	-0.11%
2020/11/06	0	0.00	10	32.78	32.70	-10	9,894	-0.10%
2020/11/05	5	32.80	6	32.64	32.60	-1	10,067	-0.01%
2020/11/04	0	0.00	2	33.23	33.25	-2	10,031	-0.02%
2020/11/03	6	33.15	1	33.30	33.15	5	10,121	0.05%
2020/11/02	3	33.88	1	33.55	33.15	2	10,118	0.02%
2020/10/30	1	34.65	0	0.00	33.95	1	10,102	0.01%
2020/10/29	1	34.35	0	0.00	34.30	1	10,056	0.01%
2020/10/28	1	35.30	9	35.00	34.75	-8	10,041	-0.08%
2020/10/27	9	34.78	20	35.05	35.35	-11	9,929	-0.11%
2020/10/26	2	33.50	4	33.94	33.55	-2	9,628	-0.02%
2020/10/23	1	34.30	1	34.30	33.75	0	9,552	0.00%
2020/10/22	15	34.08	12	34.10	33.85	3	9,557	0.03%
2020/10/21	1	33.50	0	0.00	33.75	1	9,440	0.01%
2020/10/20	3	33.30	2	33.40	33.60	1	9,399	0.01%
2020/10/19	2	32.53	1	32.65	32.50	1	9,368	0.01%
2020/10/16	2	33.25	0	0.00	32.80	2	9,357	0.02%
2020/10/15	6	33.45	1	33.50	33.20	5	9,340	0.05%
2020/10/14	10	33.74	0	0.00	33.20	10	9,348	0.11%
2020/10/13	31	34.34	35	34.39	34.50	-4	9,174	-0.04%
2020/10/12	27	33.46	29	33.29	33.50	-2	8,973	-0.02%
2020/10/07	3	32.55	2	32.80	32.25	1	8,838	0.01%
2020/10/06	4	32.54	5	32.20	32.50	-1	8,827	-0.01%
2020/10/05	0	0.00	6	31.93	32.10	-6	8,814	-0.07%
2020/09/30	3	31.85	1	31.75	31.55	2	8,814	0.02%
2020/09/29	7	32.16	15	32.42	32.55	-8	8,758	-0.09%
2020/09/28	30	31.64	0	0.00	31.80	30	8,634	0.35%
2020/09/25	13	31.48	34	31.01	31.60	-21	8,596	-0.24%
2020/09/24	0	0.00	2	31.58	30.45	-2	8,511	-0.02%
2020/09/23	3	31.22	0	0.00	31.15	3	8,369	0.04%
2020/09/22	8	32.39	2	32.40	31.90	6	8,273	0.07%
2020/09/21	1	32.75	0	0.00	33.10	1	8,144	0.01%
2020/09/18	1	32.80	4	32.65	32.90	-3	8,049	-0.04%
2020/09/17	7	31.07	7	31.05	31.75	0	7,804	0.00%
2020/09/16	31	30.36	19	31.25	31.55	12	7,580	0.16%
2020/09/15	2	29.95	4	29.98	30.00	-2	7,301	-0.03%
2020/09/14	4	29.39	0	0.00	29.00	4	7,211	0.06%
2020/09/11	8	29.37	2	28.63	28.50	6	7,118	0.08%
2020/09/10	2	29.38	4	28.85	29.00	-2	7,058	-0.03%
2020/09/09	9	29.58	6	29.68	29.65	3	6,999	0.04%
2020/09/08	2	29.18	3	28.92	29.15	-1	6,915	-0.01%
2020/09/07	3	28.55	7	28.19	27.90	-4	6,728	-0.06%
2020/09/04	4	27.90	0	0.00	27.80	4	6,666	0.06%
2020/09/03	0	0.00	12.2	28.24	28.70	-12.2	6,678	-0.18%
2020/09/02	5	28.56	0	0.00	28.45	5	6,571	0.08%
2020/09/01	7	29.86	40	29.60	29.50	-33	6,390	-0.52%
2020/08/31	49	29.02	1	30.30	30.30	48	6,145	0.78%
2020/08/28	4	26.30	3.2	27.48	27.55	0.8	5,720	0.01%
2020/08/25	0	0.00	1	27.35	27.30	-1	5,429	-0.02%
2020/08/24	0	0.00	2	27.30	27.00	-2	5,386	-0.04%
2020/08/21	7	27.28	7	27.40	27.30	0	5,399	0.00%
2020/08/20	7	27.42	5	27.23	27.50	2	5,342	0.04%
2020/08/19	2	27.10	4	27.80	28.00	-2	5,215	-0.04%
2020/08/18	0	0.00	2	26.35	26.45	-2	5,110	-0.04%
2020/08/17	0	0.00	5	26.31	26.50	-5	5,168	-0.10%
2020/08/14	2	26.25	6	26.23	26.35	-4	5,275	-0.08%
2020/08/13	0	0.00	1	25.95	25.55	-1	5,249	-0.02%
2020/08/12	17.2	25.64	10	25.90	25.40	7.2	5,257	0.14%
2020/08/11	2	24.80	66	24.81	25.15	-64	5,099	-1.26%
2020/08/10	1	24.20	1	23.80	23.90	0	4,954	0.00%
2020/07/29	1	23.25	0	0.00	23.15	1	5,083	0.02%
2020/07/27	1	23.55	0	0.00	23.60	1	5,082	0.02%
2020/07/23	0	0.00	5	23.85	23.80	-5	5,049	-0.10%
2020/07/22	0	0.00	1	23.80	23.85	-1	4,996	-0.02%
2020/07/21	1	23.65	1	23.90	23.90	0	4,952	0.00%
2020/07/20	50	24.00	2	23.80	23.95	48	4,914	0.98%
2020/07/17	1	23.40	0	0.00	23.55	1	4,850	0.02%
2020/07/16	0	0.00	7	23.60	23.85	-7	4,858	-0.14%
2020/07/15	0	0.00	10	23.77	23.80	-10	4,837	-0.21%
2020/07/13	3	23.62	0	0.00	23.70	3	4,766	0.06%
2020/07/10	2	23.40	1	23.35	23.35	1	4,775	0.02%
2020/07/09	4	23.35	0	0.00	23.05	4	4,699	0.09%
2020/07/07	2	23.00	0	0.00	22.95	2	4,674	0.04%
2020/07/06	2	23.05	15	23.03	23.00	-13	4,713	-0.28%
2020/07/03	6	23.90	5	23.95	23.95	1	4,653	0.02%
2020/06/30	1	23.35	0	0.00	23.30	1	4,558	0.02%
2020/06/19	10	24.35	0	0.00	23.65	10	4,700	0.21%
2020/06/17	0	0.00	1	24.15	23.75	-1	4,736	-0.02%
2020/06/16	1	23.80	3	23.60	23.85	-2	4,805	-0.04%
2020/06/15	3	23.00	6	22.93	22.90	-3	4,918	-0.06%
2020/06/12	1	22.55	3	22.50	22.70	-2	4,931	-0.04%
2020/06/11	3	22.60	0	0.00	22.50	3	4,997	0.06%
2020/06/10	2	22.75	1	22.75	22.75	1	5,048	0.02%
2020/06/09	8	23.68	0.1	23.70	23.70	7.9	5,193	0.15%
2020/06/08	8	23.84	1	23.75	23.95	7	5,294	0.13%
2020/06/05	0	0.00	1	23.75	23.75	-1	5,394	-0.02%
2020/06/04	12	23.64	1	24.00	23.60	11	5,545	0.20%
2020/06/02	5	23.75	0	0.00	23.80	5	5,700	0.09%
2020/06/01	2	23.85	0	0.00	23.95	2	5,810	0.03%
2020/05/29	5	23.97	0	0.00	23.60	5	5,939	0.08%
2020/05/28	5	24.14	9.5	24.13	23.85	-4.5	6,106	-0.07%
2020/05/27	8	23.96	0	0.00	23.90	8	6,201	0.13%
2020/05/26	0	0.00	12	23.85	23.90	-12	6,571	-0.18%
2020/05/25	10	23.65	5	23.55	23.45	5	7,089	0.07%
2020/05/22	4	24.14	13	24.23	24.05	-9	7,214	-0.12%
2020/05/21	5	23.80	30	24.32	24.30	-25	7,427	-0.34%
2020/05/20	8	23.77	5	23.55	23.55	3	7,367	0.04%
2020/05/19	12	23.56	7	23.43	23.60	5	7,336	0.07%
2020/05/18	10	22.80	16	23.04	23.10	-6	7,175	-0.08%
2020/05/15	10	21.55	12	22.10	22.20	-2	7,007	-0.03%
2020/05/13	7	22.00	0	0.00	21.90	7	6,894	0.10%
2020/05/12	19	22.10	36	22.55	22.40	-17	6,806	-0.25%
2020/05/06	1	20.90	0	0.00	20.90	1	6,792	0.01%
2020/05/04	5	20.90	0	0.00	20.80	5	6,791	0.07%
2020/04/28	2	20.73	10	21.00	21.00	-8	6,732	-0.12%
2020/04/27	0	0.00	1	20.60	20.70	-1	6,745	-0.01%
2020/04/24	1	20.40	6	20.50	20.40	-5	6,752	-0.07%
2020/04/21	12	20.38	0	0.00	20.35	12	6,773	0.18%
2020/04/16	1	21.20	0	0.00	21.15	1	6,759	0.01%
2020/04/15	0	0.00	16	21.16	21.45	-16	6,723	-0.24%
2020/04/13	0	0.00	1	20.85	20.60	-1	6,647	-0.02%
2020/04/10	3	20.70	0	0.00	20.75	3	6,633	0.05%
2020/04/09	1	21.05	15	20.85	21.10	-14	6,605	-0.21%
2020/04/08	0	0.00	1	20.55	20.85	-1	6,563	-0.02%
2020/04/07	11	20.45	0	0.00	20.30	11	6,514	0.17%
2020/04/06	3	19.98	3	20.30	20.40	0	6,489	0.00%
2020/04/01	1	20.55	30	20.50	20.50	-29	6,454	-0.45%
2020/03/26	12	20.59	13	20.60	20.75	-1	6,303	-0.02%
2020/03/25	0	0.00	3	20.05	20.35	-3	6,194	-0.05%
2020/03/24	0	0.00	9	19.32	19.45	-9	6,102	-0.15%
2020/03/23	1	18.80	5	18.92	19.05	-4	6,000	-0.07%
2020/03/20	60	18.43	17	18.41	18.35	43	5,913	0.73%
2020/03/19	18	17.88	1	17.55	17.55	17	5,777	0.29%
2020/03/18	1	19.85	9	20.07	19.45	-8	5,544	-0.14%
2020/03/17	13	20.36	5	20.60	20.35	8	5,438	0.15%
2020/03/13	2	20.83	1	21.40	21.30	1	5,237	0.02%
2020/03/12	2	21.98	0	0.00	22.50	2	4,960	0.04%
2020/03/10	11	22.51	14	22.67	22.70	-3	4,707	-0.06%
2020/03/09	12	22.96	10	22.38	22.10	2	4,538	0.04%
2020/03/06	2	23.18	1	23.15	23.20	1	4,361	0.02%
2020/03/03	3	24.08	18	24.15	24.20	-15	4,018	-0.37%
2020/03/02	2	23.70	18	23.24	23.35	-16	3,790	-0.42%
2020/02/27	26	24.34	57	24.32	23.65	-31	3,649	-0.85%
2020/02/26	23	23.85	8	23.96	23.65	15	3,278	0.46%
2020/02/25	6	23.03	8	22.58	22.60	-2	2,676	-0.07%
2020/02/24	56	22.65	34	22.88	23.00	22	2,438	0.90%
2020/02/21	0	0.00	2	21.55	21.65	-2	2,096	-0.10%
2020/02/20	6	21.15	22	21.10	21.00	-16	1,950	-0.82%
2020/02/12	0.1	20.15	2	20.15	20.15	-1.9	1,886	-0.10%
2020/02/11	0.4	20.05	0	0.00	20.05	0.4	1,862	0.02%
2020/02/10	27	20.49	5	20.39	20.25	22	1,832	1.20%
2020/02/07	4	20.53	2	20.65	20.80	2	1,732	0.12%
2020/02/03	0	0.00	1	19.20	19.55	-1	1,540	-0.06%
2020/01/30	2	19.80	2	19.65	19.55	0	1,495	0.00%
2020/01/20	1	20.45	0	0.00	20.45	1	1,464	0.07%
2020/01/17	13	20.24	0	0.00	20.20	13	1,426	0.91%
2020/01/15	0	0.00	6	19.99	20.00	-6	1,378	-0.44%
2019/12/30	1	19.10	0	0.00	19.20	1	1,288	0.08%
2019/12/17	0	0.00	35.7	18.78	18.85	-35.7	1,191	-3.00%
2019/12/16	2	19.00	5	19.00	18.85	-3	1,155	-0.26%
2019/12/09	5	18.70	0	0.00	18.75	5	1,152	0.43%
2019/11/29	2	18.85	0	0.00	18.80	2	1,152	0.17%
2019/11/25	1	19.30	1	19.15	19.20	0	1,088	0.00%
2019/11/15	1	19.00	3	19.20	18.85	-2	1,048	-0.19%
2019/11/14	2	18.65	4	18.65	18.80	-2	997	-0.20%
2019/11/11	1	18.25	0	0.00	18.20	1	940	0.11%
2019/10/29	0	0.00	0.1	18.10	18.10	-0.1	1,014	-0.01%
2019/10/18	2	17.80	0	0.00	17.80	2	1,040	0.19%
2019/10/16	0	0.00	1	18.35	18.35	-1	1,012	-0.10%
2019/10/08	0	0.00	1	18.10	18.05	-1	1,038	-0.10%
2019/10/03	1	17.90	0	0.00	18.00	1	1,157	0.09%
2019/10/02	0	0.00	10	17.90	17.90	-10	1,175	-0.85%
2019/09/23	1	18.20	0	0.00	18.20	1	1,297	0.08%
2019/09/12	0	0.00	1	18.25	18.30	-1	1,471	-0.07%
2019/09/09	0	0.00	1	18.30	18.30	-1	1,527	-0.07%
2019/09/04	6	17.82	0.1	17.95	17.85	5.9	1,510	0.39%
2019/09/03	1	17.65	0	0.00	17.70	1	1,512	0.07%
2019/08/29	0	0.00	3	17.40	17.40	-3	1,525	-0.20%
2019/08/27	0	0.00	1	17.50	17.40	-1	1,527	-0.07%
2019/08/26	5	17.50	0	0.00	17.50	5	1,523	0.33%
2019/08/19	0	0.00	2	17.75	17.75	-2	1,553	-0.13%
2019/08/15	3	17.75	0	0.00	17.80	3	1,545	0.19%
2019/07/30	0	0.00	2	18.95	18.85	-2	1,607	-0.12%
2019/07/29	5	18.95	0	0.00	18.95	5	1,635	0.31%
2019/07/19	0	0.00	2.5	19.15	19.10	-2.5	1,642	-0.15%
2019/07/18	1	19.20	0	0.00	19.10	1	1,675	0.06%
2019/07/16	0	0.00	1	19.20	19.15	-1	1,683	-0.06%
2019/07/12	2	19.65	0	0.00	19.70	2	1,678	0.12%
2019/07/11	0	0.00	8	19.68	19.65	-8	1,703	-0.47%
2019/07/04	1	20.50	0	0.00	20.50	1	1,857	0.05%
2019/06/26	3	20.40	0	0.00	20.35	3	1,979	0.15%
2019/06/24	0	0.00	3	20.75	20.75	-3	1,970	-0.15%
2019/06/21	2	20.60	0	0.00	20.75	2	1,965	0.10%
2019/06/20	3	20.50	10	20.50	20.50	-7	1,945	-0.36%
2019/06/03	0	0.00	0	19.45	19.35	0	2,016	0.00%
2019/05/29	0	0.00	1	19.30	19.30	-1	2,034	-0.05%
2019/05/20	0	0.00	10	19.25	19.35	-10	2,120	-0.47%
2019/05/17	2	19.30	0	0.00	19.25	2	2,159	0.09%
2019/05/13	0	0.00	2	19.30	19.20	-2	2,303	-0.09%
2019/05/06	23	19.66	0	0.00	19.70	23	2,294	1.00%
2019/05/02	0.1	19.90	0	0.00	20.00	0.1	2,265	0.00%
2019/04/29	0	0.00	2	19.85	19.80	-2	2,247	-0.09%
2019/04/26	2	19.90	0	0.00	19.85	2	2,246	0.09%
2019/04/25	10	20.00	0	0.00	20.10	10	2,251	0.44%
2019/04/17	0	0.00	3	20.30	20.40	-3	2,166	-0.14%
2019/04/12	2	20.60	0	0.00	20.55	2	2,121	0.09%
2019/04/10	33.1	21.34	0	0.00	21.35	33.1	2,041	1.62%
2019/04/09	2	20.85	5	21.25	20.80	-3	1,892	-0.16%
2019/04/08	0	21.25	0	0.00	21.20	0	1,847	0.00%
2019/04/03	0	0.00	20	20.55	20.60	-20	1,793	-1.12%
2019/04/02	20	20.55	0	0.00	20.55	20	1,760	1.14%
2019/04/01	1	20.65	0	0.00	20.50	1	1,755	0.06%
2019/03/26	1	20.55	0	0.00	20.55	1	1,776	0.06%
2019/03/25	0	0.00	3	20.65	20.55	-3	1,788	-0.17%
2019/03/22	4	20.73	1	20.80	20.90	3	1,782	0.17%
2019/03/21	2	20.45	0	0.00	20.65	2	1,736	0.12%
2019/03/20	3	20.35	0	0.00	20.40	3	1,708	0.18%
2019/02/21	1	20.20	2	20.25	20.15	-1	1,874	-0.05%
2019/02/20	1	20.30	0	0.00	20.25	1	1,883	0.05%
2019/02/15	6	19.93	2	20.18	20.15	4	1,862	0.21%
2019/01/23	0	0.00	5	19.00	19.10	-5	2,148	-0.23%
2019/01/21	0	0.00	5	19.00	19.10	-5	2,296	-0.22%
2019/01/17	5	18.95	0	0.00	18.95	5	2,478	0.20%
2019/01/16	5	18.95	1	18.95	18.85	4	2,513	0.16%
2019/01/15	1	19.00	0	0.00	18.95	1	2,532	0.04%
2019/01/07	2	18.95	0	0.00	18.85	2	2,831	0.07%
2019/01/03	0	0.00	2	18.90	18.85	-2	3,042	-0.07%
2018/12/21	0	0.00	3	19.00	18.85	-3	3,644	-0.08%
2018/12/19	2	19.68	0	0.00	19.65	2	3,831	0.05%
2018/12/18	0	0.00	10	19.70	19.65	-10	3,907	-0.26%
2018/12/17	12	19.95	0	0.00	19.95	12	4,005	0.30%
2018/12/14	2	20.28	0	0.00	20.25	2	4,124	0.05%
2018/12/13	1	20.20	0	0.00	20.40	1	4,190	0.02%
2018/12/10	0	0.00	10	20.10	20.20	-10	4,774	-0.21%
2018/12/07	15	20.63	0	20.55	20.60	15	4,930	0.30%
2018/11/30	0	0.00	1	21.10	21.75	-1	5,919	-0.02%
2018/11/28	2	21.15	0	0.00	21.25	2	5,963	0.03%
2018/11/26	0	0.00	2	21.35	21.35	-2	6,105	-0.03%
2018/11/19	0	0.00	1	21.70	21.60	-1	6,896	-0.01%
2018/11/14	1	21.40	0	0.00	21.35	1	7,741	0.01%
2018/11/13	0	0.00	35	20.70	21.30	-35	7,792	-0.45%
2018/11/12	0	0.00	30	21.42	21.35	-30	7,946	-0.38%
2018/11/09	4	21.44	4	21.31	21.20	0	8,196	0.00%
2018/11/08	2	21.20	0	0.00	21.35	2	8,340	0.02%
2018/11/07	26	21.35	1	21.25	21.35	25	8,346	0.30%
2018/11/06	20	20.10	2	20.15	20.40	18	8,371	0.22%
2018/11/05	22	20.00	0	0.00	20.00	22	8,482	0.26%
2018/11/01	2	20.03	8	20.01	20.25	-6	8,436	-0.07%
2018/10/31	1	19.25	1	19.75	19.75	0	8,368	0.00%
2018/10/26	1	19.70	0	0.00	20.10	1	8,136	0.01%
2018/10/25	0	0.00	5	19.45	20.05	-5	8,059	-0.06%
2018/10/24	3	20.38	0	0.00	20.45	3	7,970	0.04%
2018/10/22	1	20.90	1	20.85	20.80	0	7,967	0.00%
2018/10/17	1	21.20	0	0.00	21.00	1	7,802	0.01%
2018/10/16	3	21.83	0	0.00	21.65	3	7,726	0.04%
2018/10/15	0.1	21.90	0	0.00	22.00	0.1	7,678	0.00%
2018/10/12	0	0.00	96	20.53	21.60	-96	7,583	-1.27%
2018/10/08	0	0.00	125	23.18	23.00	-125	7,322	-1.71%	大賣/鉅額交易
2018/10/05	2	23.13	3	22.95	23.00	-1	7,242	-0.01%
2018/10/04	1	23.45	34	23.35	24.10	-33	7,126	-0.46%
2018/10/03	2	24.00	40	24.01	23.75	-38	7,062	-0.54%
2018/09/28	3	24.82	22	24.94	24.60	-19	6,963	-0.27%
2018/09/27	33	25.27	85	25.14	25.30	-52	6,795	-0.77%
2018/09/26	33	24.35	107	24.65	24.80	-74	6,650	-1.11%	大賣/
2018/09/20	1	24.25	6	24.25	23.80	-5	6,333	-0.08%
2018/09/19	0	0.00	2	24.68	24.65	-2	6,195	-0.03%
2018/09/18	9	24.51	1	24.65	24.65	8	6,141	0.13%
2018/09/17	2	24.65	28	24.48	24.60	-26	6,009	-0.43%
2018/09/14	9	24.56	12	24.28	25.00	-3	5,859	-0.05%
2018/09/13	25	23.84	21	23.64	23.75	4	5,568	0.07%
2018/09/12	50	23.33	42	23.26	23.30	8	5,400	0.15%
2018/09/11	18	22.44	2	22.15	22.75	16	5,158	0.31%
2018/09/10	10	22.00	18	21.95	22.40	-8	5,014	-0.16%
2018/09/07	78	22.24	41	22.15	21.80	37	4,829	0.77%
2018/09/06	50	21.41	3	21.70	21.75	47	4,504	1.04%
2018/09/05	1	21.50	4	21.49	21.50	-3	4,448	-0.07%
2018/09/04	6	21.48	23	21.54	21.35	-17	4,411	-0.39%
2018/09/03	0	0.00	41	21.20	21.15	-41	4,391	-0.93%
2018/08/31	20	21.30	0	0.00	21.45	20	4,320	0.46%
2018/08/30	32	21.60	6	21.71	21.45	26	4,271	0.61%
2018/08/29	28	21.63	3	21.90	21.95	25	4,235	0.59%
2018/08/28	31	21.50	4	21.38	21.35	27	4,138	0.65%
2018/08/27	40	21.83	3	21.68	21.50	37	4,155	0.89%
2018/08/24	7	21.97	10.1	21.70	21.75	-3.1	4,019	-0.08%
2018/08/23	9	21.58	0	0.00	21.65	9	3,728	0.24%
2018/08/22	16	20.52	6	20.55	20.65	10	3,364	0.30%
2018/08/21	46	19.59	3	19.43	19.80	43	3,080	1.40%
2018/08/20	6	19.17	2	19.25	19.10	4	2,905	0.14%
2018/08/17	61	19.16	6	19.08	19.05	55	2,850	1.93%
2018/08/16	63	19.05	10	18.95	18.80	53	2,680	1.98%
2018/08/15	6	18.37	1	18.40	18.55	5	2,430	0.21%
2018/08/14	14	18.13	0	0.00	18.10	14	2,268	0.62%
2018/08/13	11	17.93	4	17.86	18.00	7	2,271	0.31%
2018/08/10	5	17.75	0.4	17.80	17.85	4.6	2,203	0.21%
2018/08/09	3	17.45	3.1	17.39	17.30	-0.1	2,187	-0.01%
2018/08/07	0	17.15	0	0.00	17.20	0	2,221	0.00%
2018/08/03	0	0.00	1	17.15	17.05	-1	2,462	-0.04%
2018/08/02	0	0.00	1	17.25	17.10	-1	2,506	-0.04%
2018/07/30	3	17.13	0	0.00	17.10	3	2,655	0.11%
2018/07/23	0	16.60	0	0.00	16.70	0	2,816	0.00%
2018/07/20	0	0.00	10	16.80	16.75	-10	2,819	-0.35%
2018/07/19	0	16.75	0	0.00	16.75	0	2,832	0.00%
2018/07/11	1	17.05	0	0.00	17.10	1	2,856	0.04%
2018/07/10	4	17.15	0	0.00	17.15	4	2,842	0.14%
2018/07/02	10	17.10	0	0.00	17.20	10	2,982	0.34%
2018/06/22	0	0.00	1	16.90	16.85	-1	2,957	-0.03%
2018/06/15	0	0.00	1	17.45	17.50	-1	2,911	-0.03%
2018/06/14	2	17.40	33	17.53	17.35	-31	2,904	-1.07%
2018/06/13	1	17.90	20	17.85	17.85	-19	2,853	-0.67%
2018/06/06	0	0.00	7.1	17.94	18.05	-7.1	2,823	-0.25%
2018/06/05	1	18.50	0	0.00	18.15	1	2,803	0.04%
2018/06/04	0	0.00	5	18.12	18.50	-5	2,726	-0.18%
2018/06/01	0	0.00	1	18.05	17.95	-1	2,590	-0.04%
2018/05/29	0	0.00	1	17.75	17.80	-1	2,582	-0.04%
2018/05/25	10	17.50	0	0.00	17.60	10	2,740	0.36%
2018/05/24	1	17.45	0	0.00	17.45	1	3,051	0.03%
2018/05/23	0	0.00	3	17.55	17.50	-3	3,119	-0.10%
2018/05/21	0	0.00	15	18.05	17.65	-15	3,079	-0.49%
2018/05/18	4	18.03	0	0.00	18.00	4	3,034	0.13%
2018/05/17	0	0.00	7	17.97	18.00	-7	3,002	-0.23%
2018/05/16	7	17.56	0	0.00	17.70	7	2,879	0.24%
2018/05/15	0	0.00	2	17.60	17.55	-2	2,874	-0.07%
2018/05/14	0	0.00	12	17.40	17.55	-12	2,901	-0.41%
2018/05/11	3	17.80	19	17.81	17.65	-16	2,876	-0.56%
2018/05/10	5	17.45	4	17.43	17.45	1	2,713	0.04%
2018/05/09	2	17.35	10	17.40	17.30	-8	2,671	-0.30%
2018/05/08	1	17.35	1	17.35	17.40	0	2,661	0.00%
2018/05/03	12	17.10	0	0.00	17.15	12	2,539	0.47%
2018/05/02	0	0.00	20	17.05	17.10	-20	2,516	-0.79%
2018/04/27	25	16.65	8	16.62	16.65	17	2,456	0.69%
2018/04/24	0	0.00	1	16.35	16.40	-1	2,673	-0.04%
2018/04/23	0	0.00	1	16.50	16.50	-1	3,017	-0.03%
2018/04/13	0	0.00	1	16.70	16.80	-1	3,167	-0.03%
2018/04/12	0	0.00	10	16.75	16.85	-10	3,198	-0.31%
2018/04/11	0	0.00	2	16.60	16.65	-2	3,158	-0.06%
2018/04/10	1	16.30	3	16.33	16.70	-2	3,115	-0.06%
2018/03/30	0	0.00	2	16.30	16.35	-2	3,226	-0.06%
2018/03/26	0	0.00	1	16.05	16.05	-1	3,248	-0.03%
2018/03/22	5	16.40	0	0.00	16.35	5	3,297	0.15%
2018/03/21	0	0.00	4	16.58	16.50	-4	3,313	-0.12%
2018/03/15	1	16.85	3	16.80	16.90	-2	3,371	-0.06%
2018/03/14	1	16.90	0	0.00	16.95	1	3,388	0.03%
2018/03/13	0	0.00	1	17.05	16.95	-1	3,410	-0.03%
2018/03/12	1	17.00	1	16.90	16.95	0	3,411	0.00%
2018/03/09	0	0.00	5	16.85	16.70	-5	3,495	-0.14%
2018/03/05	1	16.90	12	17.06	16.80	-11	3,624	-0.30%
2018/03/02	1	17.10	9	17.10	17.15	-8	3,587	-0.22%
2018/03/01	0	0.00	1	17.15	17.10	-1	3,570	-0.03%
2018/02/27	1	16.95	2	17.00	16.90	-1	3,498	-0.03%
2018/02/26	41	17.46	24	17.49	17.30	17	3,399	0.50%
2018/02/23	0	0.00	3	15.90	16.30	-3	3,079	-0.10%
2018/02/22	1	15.60	0	0.00	15.60	1	3,074	0.03%
2018/02/21	0	0.00	8	15.56	15.60	-8	3,129	-0.26%
2018/02/12	1	15.35	2	15.25	15.25	-1	3,154	-0.03%
2018/02/09	2	15.08	1	15.30	15.30	1	3,152	0.03%
2018/02/08	2	15.43	0	0.00	15.55	2	3,174	0.06%
2018/02/07	2	15.60	0	0.00	15.50	2	3,195	0.06%
2018/02/05	0	0.00	3	16.23	16.20	-3	3,191	-0.09%
2018/02/02	10	16.25	0	0.00	16.15	10	3,192	0.31%
2018/02/01	0	0.00	1	16.00	15.90	-1	3,192	-0.03%
2018/01/31	1	15.90	0	0.00	15.90	1	3,223	0.03%
2018/01/29	1	16.35	0	0.00	16.30	1	3,281	0.03%
2018/01/26	0	0.00	2	16.30	16.35	-2	3,316	-0.06%
2018/01/25	1	16.35	0	0.00	16.35	1	3,338	0.03%
2018/01/24	5	16.36	0	0.00	16.40	5	3,334	0.15%
2018/01/23	5	16.48	1	16.40	16.35	4	3,337	0.12%
2018/01/19	1	16.60	0	0.00	16.60	1	3,287	0.03%
2018/01/18	24	16.98	0	0.00	16.80	24	3,254	0.74%
2018/01/17	4	17.39	2	17.53	17.20	2	3,139	0.06%
2018/01/08	1	16.60	6	16.62	16.35	-5	3,060	-0.16%
2018/01/02	5	16.35	0	0.00	16.45	5	3,156	0.16%