建漢 (3062)-元大-基隆券商分點個股進出

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
23.25
漲跌
▲0.10
漲幅
+0.43%
成交量
2,171張
產業
上市通信網路類股
381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

建漢 (3062)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/05/17	5	23.30	0	0.00	23.25	5	6,268	0.08%
2024/05/16	0	0.00	7	23.35	23.15	-7	6,246	-0.11%
2024/05/14	0	0.00	40	23.35	23.10	-40	6,191	-0.65%
2024/05/13	2	22.88	1	22.80	22.95	1	6,122	0.02%
2024/05/10	1	21.80	1	22.00	21.95	0	6,050	0.00%
2024/05/09	1	22.30	0	0.00	21.95	1	6,037	0.02%
2024/05/07	1	22.00	0	0.00	22.20	1	6,017	0.02%
2024/05/06	9	22.44	3	22.50	22.35	6	5,976	0.10%
2024/05/02	0	0.00	1	21.55	21.65	-1	5,848	-0.02%
2024/04/30	1	21.70	0	0.00	21.55	1	5,844	0.02%
2024/04/26	2	21.60	1	21.50	21.40	1	5,786	0.02%
2024/04/24	4	21.48	1	21.50	21.65	3	5,762	0.05%
2024/04/22	0	0.00	1	21.00	20.90	-1	5,742	-0.02%
2024/04/18	10	21.65	0	0.00	21.55	10	5,691	0.18%
2024/04/16	1	21.80	0	0.00	21.35	1	5,658	0.02%
2024/04/12	1	22.45	0	0.00	22.40	1	5,563	0.02%
2024/04/11	10	23.00	5	22.40	22.40	5	5,534	0.09%
2024/04/10	10	23.05	0	0.00	23.10	10	5,483	0.18%
2024/04/09	8	23.22	3	23.52	23.40	5	5,374	0.09%
2024/04/08	0	0.00	3	23.48	23.40	-3	5,331	-0.06%
2024/04/03	5	23.44	1	23.30	23.40	4	5,298	0.08%
2024/04/02	13	24.16	4	24.26	24.00	9	5,223	0.17%
2024/04/01	1	24.20	1	24.25	24.25	0	5,126	0.00%
2024/03/29	8	25.23	1	25.60	24.50	7	5,015	0.14%
2024/03/28	16	25.64	15	25.87	25.80	1	4,734	0.02%
2024/03/27	4	23.94	35	24.38	25.15	-31	3,473	-0.89%
2024/03/26	9	23.25	5	22.90	22.90	4	3,140	0.13%
2024/03/25	42	24.52	43	24.45	24.60	-1	2,936	-0.03%
2024/03/22	0	0.00	23	23.33	23.40	-23	2,233	-1.03%
2024/03/20	0	0.00	1	21.35	21.25	-1	1,928	-0.05%
2024/03/15	0	0.00	2	22.08	21.65	-2	1,920	-0.10%
2024/03/14	1	21.60	0	0.00	21.35	1	1,917	0.05%
2024/03/13	2	22.18	2	22.60	21.85	0	1,928	0.00%
2024/03/12	3	22.80	11	22.40	22.50	-8	2,010	-0.40%
2024/03/11	10	21.95	0	0.00	21.85	10	1,780	0.56%
2024/03/08	0	0.00	1	21.00	20.70	-1	1,718	-0.06%
2024/03/07	1	21.90	0	0.00	21.10	1	1,707	0.06%
2024/03/06	1	21.90	4	21.93	21.90	-3	1,678	-0.18%
2024/03/05	36	22.22	2	22.08	22.20	34	1,642	2.07%
2024/03/04	5	21.85	1	22.23	21.60	4	1,467	0.27%
2024/03/01	0	0.00	0.3	21.18	21.20	-0.3	1,259	-0.03%
2024/02/23	0	0.00	1	20.25	20.15	-1	1,324	-0.08%
2024/02/21	0	0.00	0	20.75	20.50	0	1,607	0.00%
2024/02/15	1	20.10	0	0.00	20.10	1	1,638	0.06%
2024/01/31	0	0.00	20	20.80	20.80	-20	1,684	-1.19%
2024/01/30	0	0.00	22	20.76	20.75	-22	1,700	-1.29%
2024/01/17	5	20.80	0	0.00	20.55	5	2,007	0.25%
2024/01/16	1	21.30	0	0.00	21.10	1	2,036	0.05%
2024/01/10	1	21.00	0	0.00	20.95	1	2,120	0.05%
2024/01/03	0	0.00	5	21.80	21.65	-5	2,371	-0.21%
2023/12/27	0	0.00	1	22.10	22.10	-1	2,380	-0.04%
2023/12/26	0	0.00	4	22.03	22.05	-4	2,389	-0.17%
2023/12/19	10	21.85	0	0.00	21.90	10	2,433	0.41%
2023/12/15	0	0.00	1	22.15	22.15	-1	2,436	-0.04%
2023/12/13	1	22.60	1	22.30	22.45	0	2,495	0.00%
2023/12/08	0	0.00	6	23.01	23.25	-6	2,458	-0.24%
2023/12/07	6	23.47	3	23.42	23.15	3	2,432	0.12%
2023/11/29	42	23.03	0	0.00	23.00	42	2,359	1.78%
2023/11/28	1	23.05	0	0.00	22.80	1	2,367	0.04%
2023/11/27	9	23.17	8	23.01	22.90	1	2,364	0.04%
2023/11/22	2	23.55	0	0.00	23.75	2	2,369	0.08%
2023/11/21	9	24.15	7.1	24.10	23.45	2	2,401	0.08%
2023/11/20	1	22.50	0	0.00	22.95	1	2,242	0.04%
2023/11/15	1	21.95	0	0.00	21.70	1	2,240	0.04%
2023/11/10	1	22.10	0	0.00	21.95	1	2,190	0.05%
2023/10/31	0	0.00	2	23.13	22.90	-2	2,067	-0.10%
2023/10/30	0	0.00	3	22.75	22.95	-3	2,006	-0.15%
2023/10/27	1	22.45	0	0.00	22.40	1	2,047	0.05%
2023/10/25	0	0.00	1	22.50	22.35	-1	2,046	-0.05%
2023/10/20	1	22.00	0	0.00	22.00	1	2,004	0.05%
2023/10/19	0	0.00	2	22.00	22.60	-2	2,003	-0.10%
2023/10/18	10	21.64	0	0.00	21.75	10	1,988	0.50%
2023/10/16	1	22.60	0	0.00	22.65	1	1,936	0.05%
2023/10/13	0	0.00	16	23.22	23.15	-16	1,913	-0.84%
2023/10/12	0	0.00	2	22.78	22.75	-2	1,872	-0.11%
2023/10/11	0	0.00	10	22.60	22.45	-10	1,919	-0.52%
2023/10/06	0	0.00	4	22.61	22.45	-4	1,938	-0.21%
2023/10/05	0	0.00	1	22.45	22.30	-1	1,969	-0.05%
2023/10/03	1	22.30	0	0.00	22.25	1	1,991	0.05%
2023/09/27	1	21.90	0	0.00	21.85	1	2,024	0.05%
2023/09/19	1	23.30	0	0.00	22.45	1	2,081	0.05%
2023/09/15	0	0.00	2	22.40	22.55	-2	2,029	-0.10%
2023/09/14	2	22.30	6	22.40	22.45	-4	2,010	-0.20%
2023/09/12	1	21.70	0	0.00	21.45	1	2,010	0.05%
2023/09/11	1	21.40	0	0.00	21.45	1	2,021	0.05%
2023/09/04	1	21.85	1	22.15	22.10	0	2,135	0.00%
2023/09/01	0	0.00	10	22.50	22.25	-10	2,149	-0.47%
2023/08/28	2	22.30	3	22.07	22.05	-1	2,229	-0.04%
2023/08/25	3	22.25	1	22.10	22.40	2	2,205	0.09%
2023/08/24	1	22.10	9	21.89	22.00	-8	2,128	-0.38%
2023/08/23	1	21.25	3	21.23	21.10	-2	2,040	-0.10%
2023/08/21	0	0.00	15	20.56	20.80	-15	2,023	-0.74%
2023/08/14	0	0.00	10	19.32	19.15	-10	2,041	-0.49%
2023/08/11	0	20.25	0	0.00	20.05	0	2,028	0.00%
2023/08/10	2	20.30	0	0.00	20.10	2	2,032	0.10%
2023/08/09	0	0.00	1	20.75	20.65	-1	2,067	-0.05%
2023/08/07	0	0.00	6	21.04	21.10	-6	2,098	-0.29%
2023/08/02	0	0.00	5	21.05	21.10	-5	2,147	-0.23%
2023/08/01	0	0.00	1	21.65	21.50	-1	2,151	-0.05%
2023/07/28	1	20.70	0	0.00	20.65	1	2,065	0.05%
2023/07/26	1	20.45	0	0.00	20.50	1	2,060	0.05%
2023/07/24	0	20.55	0	0.00	20.45	0	2,051	0.00%
2023/07/21	1.1	20.85	0	0.00	20.90	1.1	2,052	0.05%
2023/07/19	4	21.13	0	0.00	21.00	4	2,075	0.19%
2023/07/18	5	21.70	2	22.03	21.65	3	2,089	0.14%
2023/07/17	1	22.45	18	22.25	22.15	-17	2,103	-0.81%
2023/07/14	4	22.00	0	0.00	21.85	4	2,105	0.19%
2023/07/12	8.1	20.83	0	0.00	20.85	8.1	2,279	0.35%
2023/07/05	3	22.15	2	22.25	22.00	1	2,274	0.04%
2023/07/04	2	22.40	2	22.35	22.30	0	2,262	0.00%
2023/07/03	0	0.00	1	22.60	22.60	-1	2,235	-0.04%
2023/06/30	0	0.00	1	22.15	22.15	-1	2,204	-0.05%
2023/06/29	0	0.00	4	22.25	22.25	-4	2,202	-0.18%
2023/06/27	2	21.90	0	0.00	21.80	2	2,213	0.09%
2023/06/26	1	22.00	4	22.00	22.00	-3	2,217	-0.14%
2023/06/20	0	0.00	2	22.10	22.05	-2	2,251	-0.09%
2023/06/19	4	22.28	0	0.00	22.10	4	2,287	0.17%
2023/06/16	3	22.55	0	0.00	22.35	3	2,293	0.13%
2023/06/14	15	22.14	0	0.00	22.00	15	2,305	0.65%
2023/06/13	3	22.10	0	0.00	22.00	3	2,338	0.13%
2023/06/12	10	22.41	10	22.55	22.20	0	2,321	0.00%
2023/06/09	0	0.00	3	23.85	23.80	-3	2,222	-0.14%
2023/06/08	1	23.40	1	23.70	23.50	0	2,212	0.00%
2023/06/07	2	23.58	2	23.55	23.50	0	2,221	0.00%
2023/06/06	0	0.00	10	23.45	23.60	-10	2,233	-0.45%
2023/06/05	8	23.65	3	23.85	23.60	5	2,261	0.22%
2023/06/02	12	23.18	0	0.00	23.20	12	2,222	0.54%
2023/06/01	2	23.15	1	23.20	23.20	1	2,250	0.04%
2023/05/31	1	22.80	1	22.85	22.80	0	2,218	0.00%
2023/05/30	5	22.60	0	0.00	22.70	5	2,209	0.23%
2023/05/29	1	22.65	0	0.00	22.45	1	2,204	0.05%
2023/05/25	6	22.26	1	22.30	22.25	5	2,212	0.23%
2023/05/23	6	22.44	1	22.60	22.40	5	2,264	0.22%
2023/05/22	5	22.35	0	0.00	22.35	5	2,380	0.21%
2023/05/19	1	22.05	2	22.05	22.05	-1	2,430	-0.04%
2023/05/16	1	21.65	10	21.75	21.60	-9	2,454	-0.37%
2023/05/15	20	21.93	11	21.77	21.80	9	2,467	0.36%
2023/05/12	1	21.25	0	0.00	21.35	1	2,451	0.04%
2023/05/11	3.1	21.18	0	0.00	20.90	3.1	2,461	0.13%
2023/05/10	7	21.47	0	0.00	21.45	7	2,456	0.28%
2023/05/09	10	22.05	6	22.05	21.80	4	2,457	0.16%
2023/05/02	1	22.70	1	22.85	22.90	0	2,618	0.00%
2023/04/28	1	22.80	0	0.00	22.80	1	2,643	0.04%
2023/04/26	0	22.30	0	0.00	22.40	0	2,644	0.00%
2023/04/25	7	22.61	0	0.00	22.45	7	2,636	0.27%
2023/04/21	2	23.45	1	23.20	23.00	1	2,631	0.04%
2023/04/20	8	23.79	1	24.35	23.80	7	2,619	0.27%
2023/04/19	1	24.45	18	24.33	24.35	-17	2,598	-0.65%
2023/04/18	8	24.75	14	24.56	24.50	-6	2,526	-0.24%
2023/04/17	3	23.82	0	0.00	23.60	3	2,306	0.13%
2023/04/14	3	23.35	0	0.00	23.40	3	2,294	0.13%
2023/04/13	5	22.89	0	0.00	22.90	5	2,260	0.22%
2023/04/12	8	22.91	0	0.00	23.00	8	2,249	0.36%
2023/04/11	1	22.95	0	0.00	22.95	1	2,246	0.04%
2023/04/10	5	23.00	0	0.00	23.00	5	2,259	0.22%
2023/03/31	5	23.25	0	0.00	23.20	5	2,274	0.22%
2023/03/30	5	23.45	0	0.00	23.45	5	2,280	0.22%
2023/03/29	0	0.00	1	23.75	23.45	-1	2,289	-0.04%
2023/03/27	3	23.53	0	0.00	23.45	3	2,331	0.13%
2023/03/23	0	0.00	2	22.95	23.00	-2	2,349	-0.09%
2023/03/22	1	22.95	1	23.05	23.00	0	2,366	0.00%
2023/03/21	0	0.00	1	23.15	23.05	-1	2,385	-0.04%
2023/03/20	3	22.97	0	0.00	23.05	3	2,513	0.12%
2023/03/17	12	22.80	0	0.00	23.00	12	2,650	0.45%
2023/03/16	7	23.26	1	23.20	23.10	6	2,699	0.22%
2023/03/15	0	0.00	1	24.70	24.10	-1	3,008	-0.03%
2023/03/13	1	23.90	0	0.00	24.25	1	3,359	0.03%
2023/03/10	1	24.45	0	0.00	24.20	1	3,564	0.03%
2023/03/09	8	24.64	0	0.00	24.65	8	3,713	0.22%
2023/03/08	1	25.00	0	0.00	25.00	1	4,068	0.02%
2023/03/07	1	24.85	1	24.80	24.75	0	4,348	0.00%
2023/03/06	0	0.00	1	24.50	24.70	-1	4,344	-0.02%
2023/03/02	3	24.05	0	0.00	24.10	3	4,388	0.07%
2023/03/01	1	23.90	0	0.00	24.00	1	4,404	0.02%
2023/02/23	1	24.30	0	0.00	24.25	1	4,426	0.02%
2023/02/21	1	25.05	6	24.62	24.60	-5	4,469	-0.11%
2023/02/20	4	25.16	1	25.00	25.00	3	4,490	0.07%
2023/02/17	1	25.00	3	24.48	24.95	-2	4,483	-0.04%
2023/02/16	0	0.00	5	24.08	24.25	-5	4,534	-0.11%
2023/02/15	6	23.66	0	0.00	23.60	6	4,558	0.13%
2023/02/14	13	23.84	0	0.00	23.80	13	4,582	0.28%
2023/02/13	3	23.88	0	0.00	23.95	3	4,620	0.06%
2023/02/09	1	24.35	0	0.00	24.30	1	4,703	0.02%
2023/02/03	5	24.75	4	24.75	24.60	1	4,728	0.02%
2023/02/02	5	24.55	0	0.00	24.65	5	4,694	0.11%
2023/02/01	1	24.05	0	0.00	24.10	1	4,643	0.02%
2023/01/31	0	0.00	1	24.10	24.25	-1	4,681	-0.02%
2023/01/13	0	0.00	1	23.25	23.05	-1	4,834	-0.02%
2023/01/12	0	0.00	2	23.60	23.35	-2	4,897	-0.04%
2023/01/10	2	24.05	0	0.00	24.05	2	4,995	0.04%
2023/01/09	0	0.00	2	23.90	23.75	-2	5,048	-0.04%
2023/01/06	73	23.54	0	0.00	23.65	73	5,099	1.43%
2023/01/05	0	0.00	3	23.73	23.40	-3	5,207	-0.06%
2023/01/04	1	23.50	2	23.70	23.50	-1	5,265	-0.02%
2023/01/03	2	23.25	0	0.00	23.20	2	5,311	0.04%
2022/12/29	1	22.85	0	0.00	23.00	1	5,415	0.02%
2022/12/28	1	23.25	0	0.00	23.10	1	5,562	0.02%
2022/12/20	0	0.00	4	23.55	23.05	-4	6,016	-0.07%
2022/12/13	1	25.15	0	0.00	24.70	1	6,413	0.02%
2022/12/12	3	24.97	2	25.05	25.10	1	6,466	0.02%
2022/12/09	0	0.00	1	25.80	25.55	-1	6,472	-0.02%
2022/12/08	2	26.20	8	26.18	26.10	-6	6,498	-0.09%
2022/12/07	17	26.65	26	26.26	26.10	-9	6,523	-0.14%
2022/12/06	6	25.68	0	0.00	25.70	6	6,357	0.09%
2022/12/05	23	25.24	0	0.00	25.90	23	6,463	0.36%
2022/12/02	23	25.74	27	25.45	25.40	-4	6,428	-0.06%
2022/12/01	2	24.68	7	24.71	24.75	-5	6,369	-0.08%
2022/11/30	23	25.58	27.1	25.05	25.15	-4.1	6,470	-0.06%
2022/11/29	20	23.95	14.2	24.66	24.55	5.9	6,422	0.09%
2022/11/28	2	22.60	1	22.50	22.90	1	6,634	0.02%
2022/11/25	1	23.35	0	0.00	22.75	1	6,838	0.01%
2022/11/22	0	0.00	1	22.90	22.85	-1	7,362	-0.01%
2022/11/18	3.1	23.20	3	23.45	23.20	0.1	7,673	0.00%
2022/11/14	7	23.67	8	23.71	23.95	-1	8,209	-0.01%
2022/11/10	3	22.65	0	0.00	22.65	3	8,348	0.04%
2022/11/08	1.1	23.37	0	0.00	23.05	1.1	8,549	0.01%
2022/11/07	0	0.00	7	23.15	23.10	-7	8,797	-0.08%
2022/10/31	0	0.00	1	22.05	21.85	-1	10,701	-0.01%
2022/10/28	1	22.30	0	0.00	21.45	1	11,055	0.01%
2022/10/27	0	0.00	1	21.85	22.25	-1	11,348	-0.01%
2022/10/25	2	21.70	2	21.83	21.45	0	11,592	0.00%
2022/10/24	6	22.55	0	0.00	22.25	6	11,799	0.05%
2022/10/19	0	0.00	1	24.00	23.30	-1	13,151	-0.01%
2022/10/18	6	24.42	4	24.70	23.95	2	13,379	0.01%
2022/10/17	1	23.15	1	23.65	24.05	0	14,386	0.00%
2022/10/13	5	22.85	0	0.00	22.70	5	15,015	0.03%
2022/10/11	8	24.31	0	0.00	24.05	8	15,294	0.05%
2022/10/07	2	25.30	0	0.00	25.15	2	15,715	0.01%
2022/10/06	0	0.00	2	25.18	25.00	-2	16,266	-0.01%
2022/10/05	11	25.33	18	25.16	24.85	-7	16,701	-0.04%
2022/10/04	28	24.54	30	24.55	24.55	-2	16,948	-0.01%
2022/09/30	1	23.50	0	0.00	23.45	1	18,625	0.01%
2022/09/29	4	23.15	0	0.00	23.15	4	18,887	0.02%
2022/09/27	1	24.05	1	23.60	24.10	0	19,231	0.00%
2022/09/26	2	24.05	1	23.40	23.40	1	19,389	0.01%
2022/09/23	1	25.70	0	0.00	25.60	1	19,379	0.01%
2022/09/22	0	0.00	0.3	26.90	27.05	-0.3	19,575	0.00%
2022/09/21	0	0.00	1	26.95	27.00	-1	19,924	-0.01%
2022/09/20	1	27.15	0	0.00	27.15	1	19,970	0.01%
2022/09/19	0	27.20	1	26.95	26.85	-1	20,072	0.00%
2022/09/16	2	27.50	0	0.00	27.45	2	19,990	0.01%
2022/09/15	0	0.00	0.1	28.20	28.05	-0.1	19,867	0.00%
2022/09/14	3.4	28.90	0	0.00	28.90	3.4	19,746	0.02%
2022/09/13	0	0.00	3	29.52	29.70	-3	19,672	-0.02%
2022/09/12	0	0.00	5	29.55	29.55	-5	19,555	-0.03%
2022/09/08	1	27.75	2	27.75	28.00	-1	19,307	-0.01%
2022/09/07	1	27.35	0	0.00	27.20	1	19,351	0.01%
2022/09/06	9	28.17	3	28.13	27.85	6	19,577	0.03%
2022/09/05	3	29.98	2	29.60	29.60	1	19,960	0.01%
2022/09/02	4	30.55	6	30.64	30.50	-2	19,750	-0.01%
2022/09/01	21	29.75	20	29.83	29.30	1	19,229	0.01%
2022/08/31	5	29.50	2	29.85	29.95	3	19,040	0.02%
2022/08/30	23	29.61	26	29.73	29.30	-3	18,818	-0.02%
2022/08/29	3	28.00	2	28.08	27.90	1	18,584	0.01%
2022/08/26	1	29.10	25	29.11	29.25	-24	18,481	-0.13%
2022/08/25	0	0.00	1	28.40	28.50	-1	18,261	-0.01%
2022/08/24	27	28.59	9	28.30	28.40	18	18,270	0.10%
2022/08/23	9	27.92	7	28.18	28.40	2	18,276	0.01%
2022/08/22	5	27.13	0	0.00	27.00	5	17,966	0.03%
2022/08/19	1	27.90	1	27.70	27.75	0	17,874	0.00%
2022/08/18	3	28.08	3	27.83	27.95	0	17,775	0.00%
2022/08/17	5	27.93	1	27.85	27.75	4	17,729	0.02%
2022/08/16	3	29.17	3	28.75	28.65	0	17,734	0.00%
2022/08/12	11	28.65	2	29.30	29.05	9	17,470	0.05%
2022/08/11	12	30.37	4	30.44	29.80	8	17,157	0.05%
2022/08/10	0	0.00	1	31.25	31.25	-1	16,627	-0.01%
2022/08/09	4	31.21	12.1	31.42	31.35	-8.1	16,360	-0.05%
2022/08/08	0	0.00	9	31.08	30.80	-9	15,945	-0.06%
2022/08/05	21	30.90	17	31.05	31.00	4	15,689	0.03%
2022/08/04	9	29.94	15	29.62	29.90	-6	15,206	-0.04%
2022/08/03	14	29.13	4	30.66	29.00	10	14,855	0.07%
2022/08/02	4	30.18	8	30.08	30.35	-4	14,539	-0.03%
2022/08/01	1	30.50	4	30.68	30.60	-3	14,386	-0.02%
2022/07/29	6	30.51	0	0.00	30.35	6	14,196	0.04%
2022/07/28	26	31.35	7.1	31.47	30.60	18.9	13,967	0.14%
2022/07/27	14	30.66	21.2	30.83	31.20	-7.2	13,619	-0.05%
2022/07/26	10	29.67	3	29.90	29.70	7	12,809	0.05%
2022/07/25	3	29.37	10	29.37	29.90	-7	12,582	-0.06%
2022/07/22	41	30.46	38.2	30.13	30.15	2.8	12,304	0.02%
2022/07/21	31	29.39	30.4	29.44	29.60	0.6	11,279	0.01%
2022/07/20	15	27.76	6	27.72	27.50	9	10,726	0.08%
2022/07/19	9	28.19	1	27.85	27.90	8	10,554	0.08%
2022/07/18	3	28.45	4	28.89	28.55	-1	10,361	-0.01%
2022/07/15	13	28.76	28	29.03	28.55	-15	10,133	-0.15%
2022/07/14	31	28.94	24.1	28.86	28.80	7	9,710	0.07%
2022/07/13	13	27.98	63	28.10	27.50	-50	9,122	-0.55%
2022/07/12	60	27.22	11	27.08	26.95	49	8,654	0.57%
2022/07/11	29	27.54	38	27.64	28.10	-9	8,281	-0.11%
2022/07/08	49	27.08	44	27.24	26.45	5	7,315	0.07%
2022/07/07	6	26.58	30	26.58	26.95	-24	6,512	-0.37%
2022/07/06	7	24.86	2	25.20	24.80	5	6,230	0.08%
2022/07/05	6	26.61	7	26.63	26.60	-1	6,221	-0.02%
2022/07/04	10	25.31	12	25.85	25.85	-2	5,918	-0.03%
2022/07/01	12	26.61	3	27.42	25.85	9	5,923	0.15%
2022/06/30	4	27.18	12	26.93	27.50	-8	5,749	-0.14%
2022/06/29	17	27.22	27	26.97	27.30	-10	5,499	-0.18%
2022/06/28	5	25.55	7	25.71	25.50	-2	5,168	-0.04%
2022/06/27	10	25.70	34	25.41	25.60	-24	5,313	-0.45%
2022/06/24	1	23.80	1	23.70	23.60	0	5,369	0.00%
2022/06/22	0	0.00	1	23.70	23.10	-1	6,728	-0.01%
2022/06/21	2	23.45	2	23.63	23.85	0	6,934	0.00%
2022/06/17	0	0.00	2	23.53	24.00	-2	6,904	-0.03%
2022/06/16	21	24.67	6	24.57	24.05	15	6,932	0.22%
2022/06/15	15	26.11	19	25.58	25.50	-4	6,967	-0.06%
2022/06/14	22	25.80	48.2	25.94	26.00	-26.2	6,608	-0.40%
2022/06/13	5	24.30	14	24.30	24.20	-9	5,973	-0.15%
2022/06/09	2	23.88	0	0.00	23.70	2	5,866	0.03%
2022/06/08	11	23.50	0	0.00	23.70	11	5,857	0.19%
2022/06/07	3.1	23.76	2	23.85	23.65	1.1	5,886	0.02%
2022/06/06	1	23.40	0	0.00	23.40	1	5,892	0.02%
2022/06/02	2	23.35	0	0.00	23.35	2	5,955	0.03%
2022/06/01	12	23.63	5	23.64	23.40	7	6,004	0.12%
2022/05/31	10	23.30	18	23.62	23.60	-8	5,961	-0.13%
2022/05/30	0	0.00	2	22.85	22.95	-2	5,847	-0.03%
2022/05/27	1	22.50	1	22.45	22.45	0	6,273	0.00%
2022/05/26	5	22.60	0	0.00	22.10	5	6,435	0.08%
2022/05/25	16	22.24	11	22.37	22.25	5	6,432	0.08%
2022/05/24	10	23.12	11	23.31	22.60	-1	6,461	-0.02%
2022/05/23	0	0.00	1	22.80	22.55	-1	6,271	-0.02%
2022/05/20	1	22.50	0	0.00	22.50	1	6,328	0.02%
2022/05/19	1	22.30	0	0.00	22.55	1	6,349	0.02%
2022/05/13	0	0.00	1	21.65	21.65	-1	6,451	-0.02%
2022/05/12	0.2	20.95	6	20.80	20.65	-5.8	6,467	-0.09%
2022/05/11	1	21.15	1	21.70	21.35	0	6,460	0.00%
2022/05/10	5	21.75	0	0.00	21.75	5	6,471	0.08%
2022/05/09	1.2	21.95	0	0.00	21.55	1.2	6,491	0.02%
2022/05/06	1	22.60	0	0.00	22.65	1	6,529	0.02%
2022/05/05	6	23.48	0	0.00	23.30	6	6,643	0.09%
2022/05/04	2	23.63	3	23.73	23.35	-1	6,648	-0.02%
2022/05/03	0	0.00	1	23.05	23.05	-1	6,630	-0.02%
2022/04/29	1	22.95	1	22.75	22.60	0	6,675	0.00%
2022/04/28	2	22.63	0	0.00	22.45	2	6,771	0.03%
2022/04/27	0	21.90	2	22.00	22.30	-2	6,805	-0.03%
2022/04/26	2.1	22.89	0	0.00	22.85	2.1	6,792	0.03%
2022/04/25	0	23.00	2	23.15	22.85	-2	6,872	-0.03%
2022/04/21	2	24.70	1	24.70	24.40	1	7,003	0.01%
2022/04/20	6	24.41	1.2	24.73	24.65	4.8	7,050	0.07%
2022/04/18	5	23.80	7	24.07	23.90	-2	7,258	-0.03%
2022/04/15	0	0.00	11	24.25	23.80	-11	7,321	-0.15%
2022/04/12	7	24.32	0	0.00	24.25	7	7,979	0.09%
2022/04/11	23	24.98	0	0.00	24.50	23	8,023	0.29%
2022/04/08	5.2	26.91	0	0.00	26.55	5.2	8,003	0.06%
2022/04/07	15	27.81	4	27.35	26.50	11	8,048	0.14%
2022/04/06	0	0.00	5	26.75	26.80	-5	8,024	-0.06%
2022/04/01	5	27.16	5	26.95	26.85	0	8,296	0.00%
2022/03/31	1	27.55	0	0.00	27.55	1	9,024	0.01%
2022/03/30	20	27.88	15	28.05	27.90	5	9,118	0.05%
2022/03/29	19	27.72	19.4	27.93	27.45	-0.4	9,234	0.00%
2022/03/28	35	27.80	29	28.02	28.10	6	9,040	0.07%
2022/03/25	37	28.27	70	28.44	28.95	-33	8,634	-0.38%
2022/03/24	23	26.32	14	26.44	26.35	9	7,765	0.12%
2022/03/22	0	0.00	1	25.55	26.05	-1	7,763	-0.01%
2022/03/21	10	25.50	0	0.00	25.50	10	7,834	0.13%
2022/03/18	4	25.03	19	25.92	26.15	-15	8,041	-0.19%
2022/03/17	1	24.85	5	24.70	24.75	-4	8,077	-0.05%
2022/03/14	2	24.25	0	0.00	24.40	2	8,833	0.02%
2022/03/11	0	0.00	3	24.65	24.65	-3	9,059	-0.03%
2022/03/10	0	0.00	12	24.45	24.40	-12	9,238	-0.13%
2022/03/09	1	23.05	1	23.45	23.50	0	9,799	0.00%
2022/03/08	5	23.60	20	22.95	23.05	-15	10,186	-0.15%
2022/03/07	5	23.70	6	23.77	23.70	-1	10,681	-0.01%
2022/03/04	0	0.00	5	25.45	25.15	-5	11,040	-0.05%
2022/03/03	5	25.89	3	26.15	25.65	2	11,465	0.02%
2022/03/02	31	26.32	24	26.46	26.25	7	11,967	0.06%
2022/03/01	4	26.41	16	26.14	26.75	-12	12,020	-0.10%
2022/02/25	10	24.35	11	24.35	24.35	-1	12,561	-0.01%
2022/02/24	1.1	24.02	0	0.00	23.95	1.1	13,372	0.01%
2022/02/23	1	25.30	0	0.00	25.40	1	13,910	0.01%
2022/02/22	5.1	24.90	0	0.00	25.00	5.1	15,063	0.03%
2022/02/21	1	25.75	0	0.00	25.85	1	15,619	0.01%
2022/02/17	1	26.65	2	26.40	26.20	-1	18,944	-0.01%
2022/02/16	1	25.80	0	0.00	25.85	1	19,543	0.01%
2022/02/15	2	26.03	1	26.30	25.55	1	21,328	0.00%
2022/02/14	4	25.94	0	0.00	25.80	4	23,345	0.02%
2022/02/11	1	26.95	0	0.00	26.80	1	23,842	0.00%
2022/02/10	1	27.05	0	0.00	26.90	1	24,397	0.00%
2022/02/09	1	27.35	0	0.00	27.70	1	25,234	0.00%
2022/02/08	0	0.00	1	26.95	27.50	-1	26,542	0.00%
2022/02/07	4	26.60	4	26.58	27.05	0	27,369	0.00%
2022/01/24	2	25.75	2	26.15	26.20	0	29,461	0.00%
2022/01/21	11	26.53	1	26.45	26.45	10	30,488	0.03%
2022/01/20	0	0.00	4	27.25	27.20	-4	32,445	-0.01%
2022/01/19	2	27.50	1	27.80	27.50	1	33,339	0.00%
2022/01/18	0	0.00	4	28.04	27.55	-4	34,890	-0.01%
2022/01/17	0	0.00	5	27.70	27.80	-5	36,235	-0.01%
2022/01/14	5	26.31	0	0.00	26.50	5	36,526	0.01%
2022/01/13	2	27.15	2	27.45	27.30	0	36,578	0.00%
2022/01/12	1	28.10	0	0.00	27.40	1	36,593	0.00%
2022/01/11	2	27.95	1	27.80	27.30	1	36,558	0.00%
2022/01/10	2	28.95	2	28.65	28.70	0	36,497	0.00%
2022/01/07	6	29.34	1	29.65	29.25	5	36,438	0.01%
2022/01/06	2	30.28	0	0.00	30.40	2	36,348	0.01%
2022/01/05	12	32.03	20	31.42	30.65	-8	36,375	-0.02%
2022/01/04	17.1	30.29	5	30.40	30.30	12.1	35,914	0.03%
2022/01/03	1.2	30.54	2	30.55	30.40	-0.8	35,884	0.00%
2021/12/30	11	31.27	3	31.40	31.05	8	35,890	0.02%
2021/12/29	3	32.07	4	31.90	31.85	-1	36,056	0.00%
2021/12/28	9.1	32.20	3	32.03	31.85	6.1	35,959	0.02%
2021/12/27	54	32.87	79	32.45	32.95	-25	35,902	-0.07%
2021/12/24	4	30.49	7	30.63	30.70	-3	35,490	-0.01%
2021/12/23	8	31.15	5	30.96	31.15	3	36,100	0.01%
2021/12/22	0	0.00	1	29.65	29.65	-1	36,070	0.00%
2021/12/21	2	30.05	3	29.97	29.85	-1	36,498	0.00%
2021/12/20	1	29.65	1	29.75	29.75	0	36,741	0.00%
2021/12/17	4.1	29.87	0	0.00	29.65	4.1	36,692	0.01%
2021/12/16	1	30.55	3	30.60	30.60	-2	36,586	-0.01%
2021/12/15	1	30.45	0	0.00	30.40	1	36,456	0.00%
2021/12/14	15	29.84	3	29.82	29.75	12	36,387	0.03%
2021/12/13	5	31.10	7	31.31	31.10	-2	36,091	-0.01%
2021/12/10	4	31.36	66	31.03	30.70	-62	35,869	-0.17%
2021/12/09	8	31.84	0	0.00	31.35	8	35,725	0.02%
2021/12/08	9	31.98	1.3	32.68	31.60	7.7	35,462	0.02%
2021/12/07	3	32.10	2	31.25	31.45	1	35,048	0.00%
2021/12/06	5	31.42	1	31.30	31.45	4	34,800	0.01%
2021/12/03	16.3	32.43	14	32.13	31.95	2.3	34,606	0.01%
2021/12/02	9	31.09	1	31.30	30.60	8	33,997	0.02%
2021/12/01	73	32.08	73	30.73	32.55	0	33,572	0.00%
2021/11/30	5	32.68	1	32.00	32.00	4	32,999	0.01%
2021/11/29	10	32.42	0	0.00	32.30	10	32,571	0.03%
2021/11/26	3	32.62	2	33.05	32.70	1	32,079	0.00%
2021/11/25	1.3	34.93	5.2	34.70	34.60	-3.9	31,472	-0.01%
2021/11/24	12	34.86	9	35.33	35.40	3	30,990	0.01%
2021/11/23	29	34.80	23.2	33.82	33.45	5.9	30,274	0.02%
2021/11/22	9	35.19	13.1	35.39	35.70	-4.1	29,436	-0.01%
2021/11/19	47.3	36.18	48	36.34	35.05	-0.7	28,814	0.00%
2021/11/18	68	34.45	91	34.45	34.70	-23	27,690	-0.08%
2021/11/17	34	34.24	35	34.78	35.40	-1	27,073	0.00%
2021/11/16	119	34.47	79	34.13	34.80	40	25,657	0.16%	大買/
2021/11/15	4	30.19	26	31.73	32.35	-22	23,694	-0.09%
2021/11/12	77	30.31	49	29.83	29.45	28	23,056	0.12%
2021/11/11	10	28.16	41	28.37	29.25	-31	21,243	-0.15%
2021/11/10	8	26.48	4	26.44	26.60	4	19,226	0.02%
2021/11/09	18	26.18	5	26.42	26.20	13	18,704	0.07%
2021/11/08	19	26.22	14	26.56	25.60	5	18,129	0.03%
2021/11/05	16	26.07	32	25.63	26.25	-16	17,296	-0.09%
2021/11/04	11	25.03	51	26.28	26.70	-40	15,966	-0.25%
2021/11/03	30	25.42	8	25.23	24.30	22	15,102	0.15%
2021/11/02	19	25.25	24	24.94	24.35	-5	14,556	-0.03%
2021/11/01	27	26.11	43	26.16	26.10	-16	13,727	-0.12%
2021/10/29	18	26.55	17.1	26.33	26.45	0.9	12,922	0.01%
2021/10/28	97	25.87	65	25.84	25.55	32	11,857	0.27%
2021/10/27	13	23.13	31	23.51	24.75	-18	9,828	-0.18%
2021/10/26	96	23.68	78	23.71	22.50	18	8,927	0.20%
2021/10/25	75	22.57	13.2	22.37	22.95	61.8	7,357	0.84%
2021/10/22	19	19.93	14.5	20.54	20.90	4.5	5,972	0.08%
2021/10/21	1	19.70	0	0.00	19.00	1	5,701	0.02%
2021/10/20	2	19.18	1	19.10	19.30	1	5,876	0.02%
2021/10/19	1	18.70	1	18.65	18.75	0	5,859	0.00%
2021/10/18	1.6	18.90	2	19.00	18.65	-0.4	5,843	-0.01%
2021/10/15	1	18.50	0	0.00	18.40	1	5,772	0.02%
2021/10/14	1	17.95	1	17.85	17.85	0	5,816	0.00%
2021/10/13	0	0.00	1	18.10	17.95	-1	5,839	-0.02%
2021/10/12	1	18.80	0	0.00	18.60	1	6,035	0.02%
2021/10/08	2	19.00	3	19.13	19.00	-1	6,086	-0.02%
2021/10/07	1	18.65	0	0.00	18.90	1	6,298	0.02%
2021/10/06	4	19.50	0	0.00	18.15	4	7,065	0.06%
2021/10/05	0	0.00	2	20.30	20.15	-2	6,770	-0.03%
2021/10/04	2	20.30	0	0.00	19.60	2	6,639	0.03%
2021/10/01	4	20.45	4	21.38	20.60	0	6,478	0.00%
2021/09/30	16	21.79	25	21.76	21.05	-9	6,112	-0.15%
2021/09/29	0	0.00	9	20.55	20.55	-9	5,329	-0.17%
2021/09/28	3	20.40	10	20.11	20.40	-7	5,262	-0.13%
2021/09/27	1	19.25	5	19.09	19.35	-4	4,844	-0.08%
2021/09/08	0	0.00	10	18.00	17.55	-10	5,104	-0.20%
2021/09/06	0	0.00	1	18.10	18.05	-1	5,275	-0.02%
2021/08/30	1	18.50	1	18.35	18.30	0	5,940	0.00%
2021/08/24	1	18.00	6	18.00	17.85	-5	5,960	-0.08%
2021/08/20	0	0.00	1	17.15	16.90	-1	5,924	-0.02%
2021/08/18	0	0.00	14	16.90	17.60	-14	5,922	-0.24%
2021/08/11	3	18.57	0	0.00	18.10	3	5,917	0.05%
2021/08/09	2	19.50	0	0.00	19.20	2	5,916	0.03%
2021/08/06	3	19.55	3	19.65	19.55	0	5,907	0.00%
2021/08/05	4	20.00	0	0.00	19.65	4	5,933	0.07%
2021/08/04	3	19.57	0	0.00	19.60	3	5,898	0.05%
2021/08/02	0	0.00	5	19.90	19.85	-5	5,937	-0.08%
2021/07/30	5	19.55	5	19.92	19.45	0	5,940	0.00%
2021/07/28	3	19.65	0	0.00	19.70	3	5,930	0.05%
2021/07/27	0	0.00	2	20.54	20.25	-2	5,949	-0.03%
2021/07/26	3	20.72	5	21.00	20.40	-2	5,923	-0.03%
2021/07/23	1	19.75	1	19.70	19.80	0	5,654	0.00%
2021/07/22	1	19.40	3	19.30	19.25	-2	5,629	-0.04%
2021/07/20	2	19.65	3	19.80	19.50	-1	5,607	-0.02%
2021/07/16	7	20.68	4	20.74	20.65	3	5,637	0.05%
2021/07/14	3	19.97	0	0.00	20.00	3	5,442	0.06%
2021/07/13	42	20.90	48.1	20.61	20.90	-6.1	5,386	-0.11%
2021/07/07	2	19.50	0	0.00	19.20	2	4,972	0.04%
2021/07/06	0	0.00	1	19.85	19.55	-1	5,112	-0.02%
2021/07/05	24	20.03	8	20.29	20.00	16	5,143	0.31%
2021/07/02	0	0.00	5	19.55	19.40	-5	4,983	-0.10%
2021/07/01	0	0.00	3	19.50	19.15	-3	4,957	-0.06%
2021/06/29	0	0.00	1	19.05	18.95	-1	4,907	-0.02%
2021/06/28	7	19.16	0	0.00	19.20	7	4,972	0.14%
2021/06/25	5	19.73	1	19.75	19.40	4	4,982	0.08%
2021/06/24	12	20.29	18.1	20.07	20.00	-6.1	4,958	-0.12%
2021/06/21	1	18.70	0	0.00	18.25	1	4,715	0.02%
2021/06/18	5	18.70	0	0.00	18.70	5	4,978	0.10%
2021/06/16	0	0.00	1	19.30	18.70	-1	5,292	-0.02%
2021/06/15	2	19.18	1.1	19.63	19.40	0.9	5,441	0.02%
2021/06/11	18	19.86	1	20.05	19.25	17	5,809	0.29%
2021/06/09	0	0.00	1.2	18.11	18.25	-1.2	5,276	-0.02%
2021/06/08	0	0.00	8	17.50	17.65	-8	5,472	-0.15%
2021/06/07	5	17.45	5	17.60	17.55	0	5,516	0.00%
2021/06/01	0	0.00	15.4	18.03	18.00	-15.4	5,755	-0.27%
2021/05/27	10	17.00	5	17.25	17.20	5	5,967	0.08%
2021/05/19	1	16.05	1	16.10	16.20	0	6,567	0.00%
2021/05/17	0.2	14.90	0	0.00	14.80	0.2	6,622	0.00%
2021/05/14	1	16.20	0	0.00	15.95	1	6,661	0.02%
2021/05/12	0.3	15.75	0	0.00	15.90	0.3	7,015	0.00%
2021/05/11	0.5	17.40	0	0.00	17.25	0.5	7,092	0.01%
2021/05/06	5	18.45	9	18.40	18.00	-4	7,076	-0.06%
2021/05/05	3	18.45	5	18.47	18.15	-2	7,107	-0.03%
2021/05/04	2	18.00	2	18.20	18.05	0	7,120	0.00%
2021/05/03	10	19.30	0	0.00	19.00	10	7,104	0.14%
2021/04/29	0	0.00	2	20.55	20.30	-2	7,084	-0.03%
2021/04/27	0	0.00	3	20.48	20.45	-3	7,284	-0.04%
2021/04/26	3	20.17	0	0.00	20.20	3	7,621	0.04%
2021/04/23	0	0.00	2	20.55	20.20	-2	7,678	-0.03%
2021/04/22	17	20.32	3	20.15	20.00	14	7,831	0.18%
2021/04/21	9	21.09	4	21.05	21.00	5	8,045	0.06%
2021/04/20	5	21.66	0	0.00	21.60	5	8,442	0.06%
2021/04/19	3	22.20	9	22.32	22.20	-6	8,758	-0.07%
2021/04/16	2	21.75	11	21.74	21.80	-9	8,760	-0.10%
2021/04/15	6	21.53	32	21.95	21.60	-26	8,747	-0.30%
2021/04/14	17	21.26	32	20.91	21.30	-15	8,633	-0.17%
2021/04/13	7	21.50	9	21.37	20.95	-2	8,806	-0.02%
2021/04/12	13	21.63	1	21.65	21.30	12	9,204	0.13%
2021/04/08	10	21.20	3	21.33	21.35	7	9,584	0.07%
2021/04/01	0	0.00	3	20.50	20.40	-3	9,572	-0.03%
2021/03/31	2	20.48	25	20.48	20.20	-23	9,706	-0.24%
2021/03/30	4	20.79	0	0.00	20.75	4	9,703	0.04%
2021/03/29	5	21.05	2	21.10	21.00	3	9,831	0.03%
2021/03/25	6	21.18	2	20.80	20.85	4	10,754	0.04%
2021/03/24	0	0.00	5	21.45	21.30	-5	11,226	-0.04%
2021/03/23	7	22.04	7	22.69	21.60	0	11,161	0.00%
2021/03/22	10	22.10	28	22.10	22.30	-18	10,896	-0.17%
2021/03/19	3	21.23	18	21.19	21.40	-15	10,730	-0.14%
2021/03/18	4	21.30	3	21.30	21.40	1	10,726	0.01%
2021/03/17	28	21.18	13	21.18	21.25	15	10,571	0.14%
2021/03/16	2	20.35	0	0.00	20.10	2	10,100	0.02%
2021/03/15	2	20.25	0	0.00	20.20	2	10,089	0.02%
2021/03/12	6	20.23	19	20.29	20.40	-13	10,068	-0.13%
2021/03/11	6	19.92	31	19.97	19.90	-25	10,073	-0.25%
2021/03/10	1	19.70	5	19.80	19.60	-4	10,059	-0.04%
2021/03/09	6	19.40	8	19.61	19.60	-2	10,044	-0.02%
2021/03/08	40	19.77	52	20.20	19.45	-12	10,059	-0.12%
2021/03/05	7	19.58	0	0.00	19.65	7	9,911	0.07%
2021/03/04	2	19.70	0	0.00	19.60	2	9,905	0.02%
2021/03/03	2	19.30	4	19.85	20.05	-2	9,894	-0.02%
2021/03/02	12	20.32	2	20.35	19.60	10	9,869	0.10%
2021/02/24	17	19.87	4	20.08	19.70	13	9,750	0.13%
2021/02/23	2	19.60	0	0.00	19.70	2	9,642	0.02%
2021/02/22	40	19.90	0	0.00	19.85	40	9,609	0.42%
2021/02/19	1	20.20	1	19.70	19.80	0	9,540	0.00%
2021/02/18	0	0.00	0	19.15	19.30	0	9,254	0.00%
2021/02/17	0	0.00	5	19.20	19.15	-5	9,199	-0.05%
2021/02/04	3	18.90	2	19.18	18.80	1	9,124	0.01%
2021/02/03	4	19.35	4	19.56	19.40	0	9,054	0.00%
2021/02/02	0	0.00	2	17.81	18.80	-2	8,707	-0.02%
2021/01/28	2	18.20	0	0.00	18.20	2	8,457	0.02%
2021/01/27	0	0.00	2	18.55	18.70	-2	8,427	-0.02%
2021/01/26	2	18.20	1	18.15	18.30	1	8,375	0.01%
2021/01/25	2	18.60	0	0.00	18.60	2	8,325	0.02%
2021/01/22	4	19.19	3	18.90	18.85	1	8,259	0.01%
2021/01/21	3	19.35	5	19.64	18.85	-2	8,185	-0.02%
2021/01/20	9	19.66	8	20.05	19.15	1	8,075	0.01%
2021/01/19	6	20.70	10	20.91	20.50	-4	7,888	-0.05%
2021/01/18	5	19.54	3	19.75	19.95	2	7,524	0.03%
2021/01/14	9	20.59	25	20.67	20.55	-16	7,224	-0.22%
2021/01/13	6	20.42	35	21.03	20.45	-29	6,862	-0.42%
2021/01/12	1	19.50	4	19.91	19.80	-3	6,362	-0.05%
2021/01/11	12	19.37	4	19.15	19.40	8	5,948	0.13%
2021/01/08	2	18.15	10	18.22	18.25	-8	5,729	-0.14%
2021/01/07	11	19.05	64	19.10	18.95	-53	5,633	-0.94%
2021/01/06	20	19.36	189	20.21	19.10	-169	5,543	-3.05%	大賣/鉅額交易
2021/01/05	231	19.94	48	20.26	19.85	183	5,189	3.53%	大買/鉅額交易
2021/01/04	21	19.63	31	19.56	19.90	-10	4,674	-0.21%
2020/12/30	21	17.89	0	0.00	17.85	21	4,060	0.52%
2020/12/25	8	18.45	6	18.49	18.25	2	3,868	0.05%
2020/12/24	20	18.15	0	0.00	17.85	20	3,685	0.54%
2020/12/23	17	18.01	0	0.00	17.60	17	3,600	0.47%
2020/12/22	1	17.60	12	18.14	17.50	-11	3,445	-0.32%
2020/12/21	15	18.53	6	18.63	18.60	9	3,207	0.28%
2020/12/18	16	17.84	8	17.21	17.90	8	2,442	0.33%
2020/12/14	1	16.80	10	16.70	16.65	-9	1,819	-0.49%
2020/12/11	0	0.00	9	16.54	16.15	-9	1,686	-0.53%
2020/12/07	20	16.60	20	16.95	16.70	0	1,556	0.00%
2020/11/30	2	15.60	0.1	15.65	15.55	1.9	1,365	0.14%
2020/11/27	0	0.00	0.2	15.55	15.45	-0.2	1,361	-0.01%
2020/11/25	0	0.00	1.1	15.16	15.15	-1.1	1,298	-0.08%
2020/11/24	0	0.00	0.6	15.20	15.25	-0.6	1,291	-0.05%
2020/11/23	2	15.65	0	0.00	15.50	2	1,399	0.14%
2020/11/12	0	0.00	2	14.60	14.60	-2	1,309	-0.15%
2020/10/16	11	14.03	1	13.95	13.95	10	1,587	0.63%
2020/09/22	0	0.00	10	14.85	14.75	-10	2,333	-0.43%
2020/09/07	2	15.90	0	0.00	15.60	2	2,641	0.08%
2020/09/04	10	15.55	0	0.00	15.55	10	2,539	0.39%
2020/08/27	0	0.00	5	15.60	15.20	-5	2,491	-0.20%
2020/08/20	5	14.00	0	0.00	13.95	5	2,341	0.21%
2020/08/10	0	0.00	1	15.15	15.05	-1	2,282	-0.04%
2020/08/06	0	0.00	23	15.50	15.20	-23	2,372	-0.97%
2020/07/28	1	15.30	0	0.00	14.75	1	2,417	0.04%
2020/07/24	20	15.40	0	0.00	15.10	20	2,424	0.83%
2020/07/23	11	15.59	0	0.00	15.40	11	2,530	0.43%
2020/07/15	2	15.50	25	15.30	15.15	-23	2,548	-0.90%
2020/07/13	27	15.65	0	0.00	15.65	27	2,543	1.06%
2020/07/10	0	0.00	24	15.60	15.50	-24	2,543	-0.94%
2020/07/09	27	16.08	54	16.35	16.10	-27	2,538	-1.06%
2020/07/08	0	0.00	101	16.32	16.25	-101	2,514	-4.02%	大賣/鉅額交易
2020/07/03	110	16.22	2	16.15	16.35	108	2,481	4.35%	大買/鉅額交易
2020/07/02	51	16.35	3	16.35	16.35	48	2,474	1.94%
2020/07/01	11	17.07	9	17.37	16.90	2	2,384	0.08%
2020/06/30	0	0.00	1	15.90	16.30	-1	1,962	-0.05%
2020/06/19	0	0.00	1	14.65	14.60	-1	1,677	-0.06%
2020/06/11	0	0.00	10	14.55	14.35	-10	1,756	-0.57%
2020/06/09	1	14.95	0	0.00	14.85	1	1,800	0.06%
2020/06/02	5	14.85	0	0.00	14.65	5	1,926	0.26%
2020/05/28	5	15.05	0	0.00	14.55	5	1,927	0.26%
2020/05/27	5	14.65	0	0.00	14.60	5	1,920	0.26%
2020/05/25	0	0.00	1	14.50	14.45	-1	1,925	-0.05%
2020/05/15	0	0.00	10	14.90	14.60	-10	1,913	-0.52%
2020/05/14	24	15.50	14	15.16	14.80	10	1,902	0.53%
2020/05/11	2	15.45	2	15.40	15.35	0	1,763	0.00%
2020/05/05	0	0.00	2	14.80	14.80	-2	1,715	-0.12%
2020/04/30	0	0.00	1	14.85	14.90	-1	1,726	-0.06%
2020/04/29	3	14.78	3	14.80	14.90	0	1,722	0.00%
2020/04/28	7	14.81	1	14.80	14.80	6	1,710	0.35%
2020/04/27	0	0.00	6	13.90	14.00	-6	1,623	-0.37%
2020/04/23	1	14.00	1	13.75	13.75	0	1,618	0.00%
2020/04/21	1	13.80	1	12.90	12.90	0	1,618	0.00%
2020/04/20	3	13.93	3	13.80	13.75	0	1,598	0.00%
2020/04/17	1	13.75	1	13.60	13.60	0	1,555	0.00%
2020/04/16	6	13.47	0	0.00	13.50	6	1,539	0.39%
2020/04/15	1	13.55	1	13.45	13.50	0	1,544	0.00%
2020/04/14	0	0.00	4.2	13.32	13.45	-4.2	1,559	-0.27%
2020/04/13	4	13.03	4	13.20	13.05	0	1,563	0.00%
2020/04/10	0.2	14.30	0	0.00	13.05	0.2	1,569	0.01%
2020/04/09	1	13.35	1	13.10	13.10	0	1,608	0.00%
2020/04/08	10	13.31	7	13.37	13.35	3	1,598	0.19%
2020/03/27	0	0.00	1	12.40	11.95	-1	1,698	-0.06%
2020/03/26	1	11.85	0	0.00	12.20	1	1,689	0.06%
2020/03/25	1	12.10	0	0.00	12.10	1	1,698	0.06%
2020/03/24	5	11.71	4	11.90	11.80	1	1,667	0.06%
2020/03/23	0	0.00	1	11.30	11.20	-1	1,680	-0.06%
2020/03/20	1	10.90	0	0.00	11.20	1	1,685	0.06%
2020/03/19	20	10.20	0	0.00	10.20	20	1,698	1.18%
2020/03/16	30	12.32	0	0.00	12.25	30	1,654	1.81%
2020/03/12	8	13.91	18	14.06	14.00	-10	1,630	-0.61%
2020/03/11	12	15.48	10	15.52	14.60	2	1,604	0.12%
2020/02/25	0.1	15.45	0	0.00	15.45	0.1	1,672	0.00%
2020/02/12	1	15.80	0	0.00	15.80	1	2,729	0.04%
2020/01/30	0	0.00	2	15.95	15.80	-2	2,880	-0.07%
2020/01/16	2	17.65	6	17.92	17.90	-4	2,890	-0.14%
2020/01/15	0	0.00	3	17.30	17.25	-3	2,863	-0.10%
2020/01/14	0	0.00	2	17.45	17.40	-2	3,014	-0.07%
2020/01/08	2	17.15	0	0.00	17.05	2	3,250	0.06%
2020/01/07	2	17.60	0	0.00	17.55	2	3,258	0.06%
2020/01/06	1	17.80	0	0.00	17.80	1	3,264	0.03%
2020/01/02	0	0.00	2	18.30	18.35	-2	3,317	-0.06%
2019/12/31	2	18.20	0	0.00	18.30	2	3,330	0.06%
2019/12/27	0	0.00	2	18.45	18.35	-2	3,436	-0.06%
2019/12/26	2	18.25	0	0.00	18.30	2	3,522	0.06%
2019/12/25	8	18.61	8	18.69	18.45	0	3,685	0.00%
2019/12/17	0	0.00	1	18.30	18.30	-1	5,769	-0.02%
2019/12/16	2	18.25	6	18.17	18.20	-4	5,758	-0.07%
2019/12/13	5	17.93	0	0.00	17.75	5	5,712	0.09%
2019/12/12	2	18.25	0	0.00	18.10	2	5,703	0.04%
2019/12/11	0	0.00	11	18.40	18.30	-11	5,699	-0.19%
2019/12/09	3	18.50	2	18.45	18.50	1	5,704	0.02%
2019/12/03	1	18.05	2	17.90	18.10	-1	5,680	-0.02%
2019/12/02	3	17.77	0	0.00	17.80	3	5,714	0.05%
2019/11/29	3	18.22	0	0.00	18.15	3	5,733	0.05%
2019/11/28	2	18.45	7	18.51	18.45	-5	5,710	-0.09%
2019/11/25	2	18.80	14	19.00	18.70	-12	5,642	-0.21%
2019/11/22	0	0.00	5	19.04	19.05	-5	5,606	-0.09%
2019/11/21	0	0.00	13	18.56	18.50	-13	5,527	-0.24%
2019/11/20	8	18.33	0	0.00	18.40	8	5,508	0.15%
2019/11/19	23	18.63	23	18.65	18.65	0	5,477	0.00%
2019/11/18	17	19.31	23	19.39	18.90	-6	5,440	-0.11%
2019/11/15	25	18.94	0	0.00	18.60	25	5,005	0.50%
2019/11/14	14	18.69	34	18.67	19.00	-20	4,816	-0.42%
2019/11/12	1	17.30	3	17.40	17.45	-2	4,534	-0.04%
2019/11/11	3	17.10	1	17.20	17.05	2	4,518	0.04%
2019/11/08	0	0.00	2	18.20	18.15	-2	4,478	-0.04%
2019/11/07	15	17.95	0	0.00	17.90	15	4,459	0.34%
2019/11/06	5	18.08	3	18.15	18.05	2	4,448	0.04%
2019/11/05	6	18.38	16	18.54	18.30	-10	4,433	-0.23%
2019/11/04	7	18.61	5	18.45	18.50	2	4,418	0.05%
2019/11/01	1	18.20	6	18.53	18.65	-5	4,386	-0.11%
2019/10/29	9	18.29	6	18.52	18.15	3	4,289	0.07%
2019/10/25	7	18.31	10	18.30	18.15	-3	4,234	-0.07%
2019/10/24	0	0.00	2	18.70	18.50	-2	4,219	-0.05%
2019/10/23	2	18.35	1	18.35	18.45	1	4,221	0.02%
2019/10/22	5	18.99	7	18.70	18.55	-2	4,186	-0.05%
2019/10/21	2	18.25	0	0.00	18.25	2	4,079	0.05%
2019/10/18	2	18.35	0	0.00	18.35	2	4,065	0.05%
2019/10/17	0	0.00	39	18.49	18.60	-39	4,066	-0.96%
2019/10/16	3	17.77	0	0.00	17.65	3	3,913	0.08%
2019/10/14	3	17.90	0	0.00	17.90	3	3,870	0.08%
2019/10/09	0	0.00	2	18.20	17.80	-2	3,873	-0.05%
2019/10/08	2	17.75	5	17.80	17.70	-3	3,840	-0.08%
2019/10/07	2	18.03	9	18.17	18.05	-7	3,817	-0.18%
2019/10/04	2	18.00	1	18.20	18.15	1	3,789	0.03%
2019/10/03	4	18.25	13	18.32	18.10	-9	3,756	-0.24%
2019/10/02	22	18.16	2	18.40	18.30	20	3,671	0.54%
2019/10/01	25	18.42	5	18.90	18.40	20	3,577	0.56%
2019/09/27	6	18.48	7	18.68	18.30	-1	3,412	-0.03%
2019/09/26	20	19.66	21	19.56	19.15	-1	3,233	-0.03%
2019/09/25	12	18.51	13	18.65	19.25	-1	2,502	-0.04%
2019/09/24	0	0.00	3	17.45	17.50	-3	1,262	-0.24%
2019/09/19	0	0.00	2	15.78	15.75	-2	1,107	-0.18%
2019/09/12	3	16.10	0	0.00	16.10	3	1,099	0.27%
2019/09/10	0	0.00	2	15.80	15.60	-2	1,059	-0.19%
2019/09/05	1	16.10	0	0.00	15.85	1	1,048	0.10%
2019/09/02	0	0.00	4	15.55	15.60	-4	1,009	-0.40%
2019/08/28	1	15.35	0	0.00	15.20	1	1,019	0.10%
2019/08/22	1	15.30	0	0.00	15.15	1	995	0.10%
2019/08/21	1	15.20	1	15.20	15.20	0	990	0.00%
2019/08/19	1	15.00	1	15.00	15.00	0	965	0.00%
2019/08/16	1	14.45	1	14.50	14.50	0	949	0.00%
2019/08/06	2	14.25	4	14.78	14.85	-2	1,054	-0.19%
2019/08/05	7	14.70	0	0.00	14.70	7	1,053	0.66%
2019/08/02	4	15.35	0	0.00	15.20	4	1,048	0.38%
2019/07/30	2	15.85	0	0.00	15.80	2	1,058	0.19%
2019/07/29	0	0.00	2	16.30	16.15	-2	1,060	-0.19%
2019/07/26	0	0.00	3	16.30	16.20	-3	1,056	-0.28%
2019/07/25	3	16.20	0	0.00	16.20	3	1,055	0.28%
2019/07/23	3	16.03	5	16.06	16.10	-2	1,039	-0.19%
2019/07/22	2	15.70	2	15.90	15.70	0	1,002	0.00%
2019/07/19	1	15.95	4	15.90	15.75	-3	1,003	-0.30%
2019/07/18	3	15.60	0	0.00	15.45	3	953	0.31%
2019/07/12	1	15.75	5	15.64	15.80	-4	1,068	-0.37%
2019/07/09	2	15.20	0	0.00	15.20	2	1,508	0.13%
2019/07/05	0	0.00	2	15.45	15.45	-2	1,519	-0.13%
2019/06/17	0	0.00	1	15.10	15.00	-1	2,046	-0.05%
2019/06/14	1	15.10	0	0.00	15.05	1	2,062	0.05%
2019/06/11	2	15.20	0.1	15.35	15.25	1.9	2,142	0.09%
2019/06/10	0	0.00	2	15.35	15.55	-2	2,098	-0.10%
2019/06/05	1	15.00	3	15.02	14.85	-2	2,068	-0.10%
2019/05/31	1	15.05	1	14.90	14.90	0	2,085	0.00%
2019/05/29	2	14.45	0	0.00	14.45	2	2,078	0.10%
2019/05/24	0	0.00	2	14.55	14.40	-2	2,099	-0.10%
2019/05/23	2	14.25	0	0.00	14.35	2	2,106	0.09%
2019/05/20	4	14.78	8	15.13	14.85	-4	2,134	-0.19%
2019/05/17	3	14.00	0	0.00	14.20	3	2,072	0.14%
2019/05/16	0	0.00	0.4	14.35	14.35	-0.4	2,071	-0.02%
2019/05/15	0.2	14.70	0	0.00	14.55	0.2	2,070	0.01%
2019/05/14	2	14.00	2	14.40	14.60	0	2,076	0.00%
2019/05/13	4	14.83	0	0.00	14.50	4	2,125	0.19%
2019/05/10	0	0.00	2	15.55	15.05	-2	2,121	-0.09%
2019/05/09	4	15.48	0	0.00	15.30	4	2,116	0.19%
2019/05/08	3	15.90	0	0.00	15.90	3	2,109	0.14%
2019/05/07	0	0.00	3	16.30	16.10	-3	2,119	-0.14%
2019/05/06	3	16.05	0	0.00	16.00	3	2,113	0.14%
2019/05/02	1	16.55	1	16.65	16.65	0	2,094	0.00%
2019/04/30	0.3	16.40	0	0.00	16.40	0.3	2,086	0.01%
2019/04/26	0	0.00	2	16.70	16.70	-2	2,069	-0.10%
2019/04/24	1	17.00	0	0.00	17.05	1	2,062	0.05%
2019/04/23	3	17.00	10	17.20	17.05	-7	2,056	-0.34%
2019/04/22	10	17.30	0	0.00	17.30	10	2,035	0.49%
2019/04/18	17	17.69	4	17.99	17.25	13	1,996	0.65%
2019/04/17	10	17.96	1	17.85	17.70	9	1,896	0.47%
2019/04/16	14	17.25	33	17.82	18.20	-19	1,729	-1.10%
2019/04/15	0	0.00	4	16.46	16.55	-4	1,445	-0.28%
2019/04/12	1	16.30	2	16.30	16.30	-1	1,428	-0.07%
2019/04/11	4	16.30	1	16.35	16.15	3	1,426	0.21%
2019/04/10	5	16.50	0	0.00	16.45	5	1,413	0.35%
2019/04/09	0	0.00	0	16.55	16.55	0	1,407	0.00%
2019/04/08	2	16.90	0	0.00	16.75	2	1,403	0.14%
2019/04/03	4	16.76	1	16.75	16.65	3	1,392	0.22%
2019/04/02	16	17.17	7	17.25	17.10	9	1,350	0.67%
2019/03/28	4	16.43	0	0.00	16.35	4	1,183	0.34%
2019/03/27	0	0.00	4	16.26	16.50	-4	1,138	-0.35%
2019/03/22	4	16.06	0	0.00	15.85	4	1,150	0.35%
2019/03/21	4	16.61	11	16.77	16.30	-7	1,144	-0.61%
2019/03/20	2	15.85	13	16.11	16.15	-11	1,067	-1.03%
2019/03/19	1	15.90	0	0.00	15.80	1	1,162	0.09%
2019/03/18	7	15.96	5	15.82	15.80	2	1,207	0.17%
2019/03/15	2	15.45	0	0.00	15.30	2	1,166	0.17%
2019/03/14	3	15.40	16	15.49	15.40	-13	1,190	-1.09%
2019/03/08	3	15.50	0	0.00	15.45	3	1,496	0.20%
2019/03/07	10	16.00	0	0.00	15.55	10	1,496	0.67%
2019/03/05	1	15.70	0	0.00	15.55	1	1,479	0.07%
2019/02/27	1	15.55	31	15.55	15.55	-30	1,485	-2.02%
2019/02/26	1	15.70	1	15.65	15.65	0	1,524	0.00%
2019/02/25	2	15.70	1	15.80	15.85	1	1,540	0.06%
2019/02/22	6	15.76	0	0.00	15.60	6	1,559	0.38%
2019/02/20	0	0.00	3	16.00	15.90	-3	1,544	-0.19%
2019/02/15	3	15.50	0	0.00	15.45	3	1,532	0.20%
2019/02/14	0	0.00	20	15.75	15.90	-20	1,519	-1.32%
2019/02/12	35	15.99	3	16.05	16.05	32	1,500	2.13%
2019/01/30	3	15.10	0	0.00	15.15	3	1,433	0.21%
2019/01/29	0	0.00	3	15.40	15.15	-3	1,432	-0.21%
2019/01/11	3	15.10	0	0.00	15.00	3	1,436	0.21%
2019/01/09	0	0.00	3	15.45	15.40	-3	1,435	-0.21%
2019/01/08	3	15.15	0	0.00	15.20	3	1,426	0.21%
2019/01/04	0	0.00	4	14.53	14.90	-4	1,427	-0.28%
2018/12/28	1	15.40	0	0.00	15.40	1	1,444	0.07%
2018/12/27	3	15.70	0	0.00	15.60	3	1,443	0.21%
2018/12/25	0	0.00	2	15.70	15.65	-2	1,422	-0.14%
2018/12/21	3	15.55	6	15.54	15.80	-3	1,406	-0.21%
2018/12/20	3	15.90	0	0.00	15.35	3	1,381	0.22%
2018/12/19	16	16.37	19	16.43	16.05	-3	1,357	-0.22%
2018/12/18	3	15.85	0	0.00	15.85	3	1,298	0.23%
2018/12/17	8	16.28	3	16.60	16.20	5	1,293	0.39%
2018/12/14	6	16.33	1	16.20	16.15	5	1,276	0.39%
2018/12/13	2	16.75	0	0.00	16.55	2	1,252	0.16%
2018/12/12	4	17.15	1	16.95	16.70	3	1,227	0.24%
2018/12/11	2	16.10	9	16.36	16.50	-7	1,092	-0.64%
2018/12/10	7	15.74	3	16.00	15.65	4	1,031	0.39%
2018/12/07	4	16.20	12	16.37	16.20	-8	1,021	-0.78%
2018/12/06	35	15.98	2	16.18	15.95	33	993	3.32%
2018/12/05	5	16.55	9	16.39	16.55	-4	945	-0.42%
2018/12/04	3	15.30	11	15.95	16.15	-8	769	-1.04%
2018/12/03	1	14.65	3	14.50	14.70	-2	703	-0.28%
2018/11/30	3	14.25	0	0.00	14.25	3	683	0.44%
2018/11/29	3	14.50	3	14.90	14.30	0	679	0.00%
2018/11/28	0	0.00	4	14.43	14.50	-4	669	-0.60%
2018/11/27	2	14.20	0	0.00	14.35	2	663	0.30%
2018/11/26	1	14.65	1	14.30	14.30	0	669	0.00%
2018/11/23	5	14.30	3	14.50	14.40	2	655	0.30%
2018/10/29	1	11.85	0	0.00	11.80	1	546	0.18%
2018/10/19	3	12.50	3	12.95	12.95	0	521	0.00%
2018/10/11	5	12.60	0	0.00	12.60	5	490	1.02%
2018/09/25	0	0.00	7	15.40	15.40	-7	527	-1.33%
2018/09/13	2	14.85	2	15.30	15.25	0	603	0.00%
2018/09/10	0	0.00	1	15.25	15.10	-1	676	-0.15%
2018/08/29	1	16.90	1	16.75	16.75	0	845	0.00%
2018/08/27	1	16.85	1	16.85	16.85	0	895	0.00%
2018/08/16	2	16.55	0	0.00	16.80	2	1,234	0.16%
2018/08/13	2	17.15	0	0.00	16.90	2	1,246	0.16%
2018/08/10	2	17.50	0	0.00	17.50	2	1,255	0.16%
2018/08/07	3	17.75	1	17.65	17.65	2	1,432	0.14%
2018/07/30	1	17.80	0	0.00	17.75	1	1,492	0.07%
2018/07/24	1	17.75	0	0.00	17.90	1	1,489	0.07%
2018/07/13	20	18.39	25	18.34	18.15	-5	1,492	-0.33%
2018/07/12	5	18.10	2	18.00	18.10	3	1,449	0.21%
2018/07/11	0	0.00	8	17.55	17.50	-8	1,447	-0.55%
2018/07/10	8	17.60	0	0.00	17.55	8	1,448	0.55%
2018/07/06	12	17.70	11	17.40	17.40	1	1,456	0.07%
2018/07/04	1	17.95	0	0.00	17.85	1	1,458	0.07%
2018/07/03	2	17.90	0	0.00	17.80	2	1,474	0.14%
2018/07/02	3	18.12	1	18.00	18.00	2	1,472	0.14%
2018/06/29	0	0.00	12	18.17	18.05	-12	1,471	-0.82%
2018/06/28	14	18.07	0	0.00	17.95	14	1,461	0.96%
2018/06/27	16	18.51	14	18.55	18.20	2	1,451	0.14%
2018/06/26	2	18.20	0	0.00	18.25	2	1,425	0.14%
2018/06/25	0	0.00	2	18.45	18.45	-2	1,482	-0.13%
2018/06/22	2	18.20	0	0.00	18.15	2	1,480	0.14%
2018/06/21	5	18.58	2	18.90	18.45	3	1,474	0.20%
2018/06/19	0	0.00	1	18.75	18.55	-1	1,430	-0.07%
2018/06/15	2	18.50	0	0.00	18.50	2	1,415	0.14%
2018/06/14	2	19.25	0	0.00	19.20	2	1,347	0.15%
2018/06/12	0	0.00	8	19.64	19.40	-8	1,340	-0.60%
2018/06/08	7	19.05	1	19.10	19.00	6	1,301	0.46%
2018/06/07	5	19.07	2	19.35	19.50	3	1,302	0.23%
2018/06/05	4	19.33	0	0.00	19.05	4	1,386	0.29%
2018/06/04	0	0.00	2	19.75	19.55	-2	1,378	-0.15%
2018/06/01	0	0.00	2	19.45	19.15	-2	1,344	-0.15%
2018/05/31	10	19.33	2	19.60	19.10	8	1,327	0.60%
2018/05/30	1	19.40	6	19.96	19.80	-5	1,287	-0.39%
2018/05/29	0	0.00	7	19.41	19.60	-7	1,187	-0.59%
2018/05/28	4	18.95	0	0.00	19.10	4	1,158	0.35%
2018/05/25	1	19.00	11	18.83	19.25	-10	1,132	-0.88%
2018/05/24	4	18.30	0	0.00	18.30	4	1,049	0.38%
2018/05/23	0	0.00	5	18.52	18.35	-5	1,060	-0.47%
2018/05/22	2	18.30	0	0.00	18.45	2	1,064	0.19%
2018/05/17	11	18.90	12	18.98	19.05	-1	1,073	-0.09%
2018/05/14	4	18.19	7	18.28	18.50	-3	998	-0.30%
2018/05/11	0	0.00	4	17.80	17.65	-4	999	-0.40%
2018/05/10	2	17.50	0	0.00	17.50	2	1,009	0.20%
2018/05/09	2	17.30	8	17.71	17.80	-6	1,053	-0.57%
2018/05/08	0	0.00	1	17.50	17.35	-1	1,087	-0.09%
2018/05/07	2	17.30	0	0.00	17.25	2	1,097	0.18%
2018/05/04	2	17.30	0	0.00	17.30	2	1,110	0.18%
2018/05/03	2	17.35	2	17.60	17.40	0	1,139	0.00%
2018/05/02	2	17.45	0	0.00	17.45	2	1,160	0.17%
2018/04/30	4	17.60	0	0.00	17.50	4	1,174	0.34%
2018/04/24	2	17.45	0	0.00	17.40	2	1,265	0.16%
2018/04/17	2	17.50	2	17.75	17.70	0	1,418	0.00%
2018/04/11	2	18.15	0	0.00	18.15	2	1,680	0.12%
2018/04/09	4	18.23	0	0.00	18.15	4	2,099	0.19%
2018/03/29	2	18.68	0	0.00	18.60	2	2,085	0.10%
2018/03/28	6	19.14	5	19.24	19.10	1	2,073	0.05%
2018/03/23	1	18.30	0	0.00	18.20	1	2,002	0.05%
2018/03/20	4	19.04	0	0.00	19.00	4	1,970	0.20%
2018/03/16	1	19.20	0.1	19.20	19.20	0.9	1,956	0.05%
2018/03/14	1	19.30	0	0.00	19.30	1	1,948	0.05%
2018/03/13	1	19.50	2	19.70	19.50	-1	1,944	-0.05%
2018/03/12	6	19.54	1	19.60	19.55	5	1,932	0.26%
2018/03/09	7	19.90	6	19.87	19.80	1	1,918	0.05%
2018/03/08	1	19.00	1	19.30	19.20	0	1,826	0.00%
2018/02/23	1	19.05	1	19.00	19.00	0	1,820	0.00%
2018/02/22	1	19.00	0	0.00	18.90	1	1,819	0.05%
2018/02/21	1	18.70	3	19.12	19.30	-2	1,857	-0.11%
2018/02/09	0	0.00	1	18.20	18.10	-1	1,897	-0.05%
2018/02/08	1	18.50	0	0.00	18.55	1	1,882	0.05%
2018/02/06	6	18.99	3	19.13	18.35	3	1,866	0.16%
2018/02/05	0	0.00	5	19.79	19.90	-5	1,804	-0.28%
2018/02/01	5	19.74	0	0.00	19.50	5	1,775	0.28%
2018/01/31	2	19.50	27	19.49	20.15	-25	1,733	-1.44%
2018/01/29	4	19.20	0	0.00	19.10	4	1,674	0.24%
2018/01/26	10	18.98	0	0.00	18.95	10	1,668	0.60%
2018/01/25	2	19.35	0	0.00	19.25	2	1,642	0.12%
2018/01/24	2	19.55	0	0.00	19.60	2	1,631	0.12%
2018/01/22	4	19.90	0	0.00	19.85	4	1,624	0.25%
2018/01/19	1	20.00	0	0.00	20.00	1	1,603	0.06%
2018/01/18	1	20.10	0	0.00	20.00	1	1,583	0.06%
2018/01/17	1	20.15	0	0.00	20.15	1	1,557	0.06%
2018/01/16	5	20.67	4	20.65	20.30	1	1,531	0.07%
2018/01/08	5	20.60	0	0.00	20.55	5	1,367	0.37%
2018/01/05	6	21.07	0	0.00	21.00	6	1,307	0.46%
2018/01/04	2	20.75	22.1	20.64	21.05	-20.1	1,162	-1.73%
2018/01/03	0	0.00	9	19.22	19.45	-9	785	-1.15%
2018/01/02	1	18.60	0	0.00	18.60	1	739	0.14%