建漢 (3062)-臺銀-高雄券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
21.10
漲跌
▼0.45
漲幅
-2.09%
成交量
2,990張
產業
上市通信網路類股
380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－臺銀-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

臺銀-高雄券商分點個股進出
臺銀-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
2024/04/19	6	21.20	0	0.00	21.10	6	5,732	0.10%
2024/04/18	8	21.70	8	21.76	21.55	0	5,691	0.00%
2024/04/17	9	21.76	4	21.63	21.70	5	5,676	0.09%
2024/04/16	4	21.65	0	0.00	21.35	4	5,658	0.07%
2024/04/15	5	22.72	6	22.30	22.40	-1	5,601	-0.02%
2024/04/12	7	22.51	7.7	22.27	22.40	-0.7	5,563	-0.01%
2024/04/10	24	23.17	30	23.41	23.10	-6	5,483	-0.11%
2024/04/09	5	23.23	6	23.45	23.40	-1	5,374	-0.02%
2024/04/08	12	23.46	12	23.57	23.40	0	5,331	0.00%
2024/04/03	6	23.48	0	0.00	23.40	6	5,298	0.11%
2024/04/02	14	24.24	13	24.38	24.00	1	5,223	0.02%
2024/04/01	35	24.50	18	24.36	24.25	17	5,126	0.33%
2024/03/29	9	24.92	19	24.94	24.50	-10	5,015	-0.20%
2024/03/28	40.2	25.54	30	25.90	25.80	10.2	4,734	0.22%
2024/03/27	17	24.45	26.3	24.81	25.15	-9.3	3,473	-0.27%
2024/03/26	6	23.63	6	23.64	22.90	0	3,140	0.00%
2024/03/25	20.5	23.95	9.9	24.81	24.60	10.6	2,936	0.36%
2024/03/22	0	0.00	15	22.55	23.40	-15	2,233	-0.67%
2024/03/21	5	21.33	6	21.38	21.30	-1	1,925	-0.05%
2024/03/19	1	21.50	0	0.00	21.45	1	1,922	0.05%
2024/03/18	10	21.87	10.4	22.00	21.80	-0.4	1,922	-0.02%
2024/03/15	17	21.83	15	21.91	21.65	2	1,920	0.10%
2024/03/14	8	21.50	6.5	21.73	21.35	1.5	1,917	0.08%
2024/03/13	17	21.87	13	21.89	21.85	4	1,928	0.21%
2024/03/12	15.9	22.59	11.2	22.56	22.50	4.7	2,010	0.23%
2024/03/11	11	21.99	16	21.77	21.85	-5	1,780	-0.28%
2024/03/08	1	20.70	1	20.75	20.70	0	1,718	0.00%
2024/03/07	1	21.25	3	21.45	21.10	-2	1,707	-0.12%
2024/03/06	15	21.86	14	21.91	21.90	1	1,678	0.06%
2024/03/05	14	22.01	19.6	22.11	22.20	-5.6	1,642	-0.34%
2024/03/04	27	22.16	18	22.24	21.60	9	1,467	0.61%
2024/03/01	2	21.18	2	21.15	21.20	0	1,259	0.00%
2024/02/29	2	20.60	6	20.29	20.60	-4	1,221	-0.33%
2024/02/27	3	20.03	1	20.45	20.10	2	1,221	0.16%
2024/02/26	0	0.00	1	20.45	20.30	-1	1,257	-0.08%
2024/02/23	3	20.33	3	20.38	20.15	0	1,324	0.00%
2024/02/22	3.2	20.44	0	0.00	20.35	3.2	1,575	0.20%
2024/02/20	3	20.58	0	0.00	20.55	3	1,606	0.19%
2024/02/19	0	0.00	1	20.75	20.75	-1	1,604	-0.06%
2024/02/16	0	0.00	5	20.55	20.65	-5	1,624	-0.31%
2024/02/05	1	20.55	0	0.00	20.50	1	1,648	0.06%
2024/01/31	1	20.80	4	20.93	20.80	-3	1,684	-0.18%
2024/01/30	2	20.85	0	0.00	20.75	2	1,700	0.12%
2024/01/29	1	20.75	1	20.95	21.10	0	1,743	0.00%
2024/01/26	1	21.00	0	0.00	20.95	1	1,776	0.06%
2024/01/23	2	21.35	4	21.43	21.40	-2	1,917	-0.10%
2024/01/18	1	20.65	0	0.00	20.80	1	1,995	0.05%
2024/01/17	2	20.83	2	20.65	20.55	0	2,007	0.00%
2024/01/16	1	21.25	0	0.00	21.10	1	2,036	0.05%
2024/01/12	6	21.10	0	0.00	21.10	6	2,067	0.29%
2024/01/11	0	0.00	3	21.27	21.30	-3	2,094	-0.14%
2024/01/10	1	20.95	0	0.00	20.95	1	2,120	0.05%
2024/01/09	1	21.15	0	0.00	21.15	1	2,182	0.05%
2024/01/08	1	21.55	8	21.66	21.40	-7	2,226	-0.31%
2024/01/04	3.2	21.51	0	0.00	21.40	3.2	2,375	0.13%
2024/01/03	5	21.67	2	21.68	21.65	3	2,371	0.13%
2023/12/28	0	0.00	8	21.95	22.00	-8	2,373	-0.34%
2023/12/25	1	21.85	0	0.00	21.90	1	2,385	0.04%
2023/12/20	0	0.00	3	22.25	22.25	-3	2,412	-0.12%
2023/12/19	5	21.88	0	0.00	21.90	5	2,433	0.21%
2023/12/15	0	0.00	1	22.20	22.15	-1	2,436	-0.04%
2023/12/13	22	22.45	0	0.00	22.45	22	2,495	0.88%
2023/12/12	0.2	22.30	0	0.00	22.15	0.2	2,508	0.01%
2023/12/11	2	22.65	0	0.00	22.50	2	2,520	0.08%
2023/12/08	2	22.95	6	23.23	23.25	-4	2,458	-0.16%
2023/12/07	10	23.39	8.1	23.46	23.15	1.9	2,432	0.08%
2023/12/06	1	22.55	3	22.60	22.65	-2	2,307	-0.09%
2023/12/05	2	22.43	0	0.00	22.45	2	2,352	0.09%
2023/12/04	0	0.00	0.4	23.05	22.80	-0.4	2,364	-0.02%
2023/11/29	2	22.95	2	23.15	23.00	0	2,359	0.00%
2023/11/28	4	22.80	2	22.95	22.80	2	2,367	0.08%
2023/11/24	2	23.15	0	0.00	23.15	2	2,370	0.08%
2023/11/23	2	23.30	4	23.43	23.40	-2	2,375	-0.08%
2023/11/22	3	23.50	1	23.80	23.75	2	2,369	0.08%
2023/11/21	2	23.98	1	23.40	23.45	1	2,401	0.04%
2023/11/20	2	22.70	17	22.62	22.95	-15	2,242	-0.67%
2023/11/17	2	22.18	3	22.25	22.20	-1	2,226	-0.04%
2023/11/15	4	21.84	2	22.00	21.70	2	2,240	0.09%
2023/11/14	5	22.14	3	22.37	22.00	2	2,225	0.09%
2023/11/13	3	21.85	1	22.15	21.80	2	2,212	0.09%
2023/11/10	3	22.33	0	0.00	21.95	3	2,190	0.14%
2023/11/09	6	22.64	3	22.75	22.70	3	2,179	0.14%
2023/11/08	2	23.00	0	0.00	22.90	2	2,191	0.09%
2023/11/07	5	23.08	2	23.20	23.10	3	2,191	0.14%
2023/11/06	3	23.28	3.1	23.49	23.25	-0.1	2,188	0.00%
2023/11/02	2	22.60	8	22.83	22.90	-6	2,120	-0.28%
2023/11/01	3	22.55	0	0.00	22.30	3	2,096	0.14%
2023/10/31	0	0.00	5	23.20	22.90	-5	2,067	-0.24%
2023/10/30	5	23.05	2	22.90	22.95	3	2,006	0.15%
2023/10/27	52	22.45	2	22.55	22.40	50	2,047	2.44%
2023/10/26	2	22.00	0	0.00	22.20	2	2,054	0.10%
2023/10/24	9	21.44	15	21.73	22.30	-6	2,044	-0.29%
2023/10/23	5	21.78	2	22.13	21.55	3	2,014	0.15%
2023/10/20	1	21.95	0	0.00	22.00	1	2,004	0.05%
2023/10/19	3	22.27	7	22.06	22.60	-4	2,003	-0.20%
2023/10/18	4	21.70	2	21.75	21.75	2	1,988	0.10%
2023/10/17	2	22.25	1	22.10	22.05	1	1,972	0.05%
2023/10/16	4	22.69	1	22.75	22.65	3	1,936	0.15%
2023/10/13	4.1	23.13	7.3	23.24	23.15	-3.3	1,913	-0.17%
2023/10/12	2	22.63	5	22.73	22.75	-3	1,872	-0.16%
2023/10/11	1	22.25	1	22.55	22.45	0	1,919	0.00%
2023/10/06	2	22.45	3	22.60	22.45	-1	1,938	-0.05%
2023/10/05	1	22.25	1	22.45	22.30	0	1,969	0.00%
2023/10/03	4.1	22.39	4	22.49	22.25	0.1	1,991	0.01%
2023/10/02	4	22.21	5	22.17	22.25	-1	1,998	-0.05%
2023/09/27	1	21.85	0	0.00	21.85	1	2,024	0.05%
2023/09/26	1	22.25	0	0.00	22.05	1	2,052	0.05%
2023/09/25	4	22.54	4	22.73	22.40	0	2,081	0.00%
2023/09/22	7	22.60	19	22.46	22.50	-12	2,073	-0.58%
2023/09/21	0	0.00	3	22.00	22.00	-3	2,058	-0.15%
2023/09/20	2	22.28	3	22.23	22.25	-1	2,069	-0.05%
2023/09/19	3	22.60	0	0.00	22.45	3	2,081	0.14%
2023/09/18	6	22.59	0	0.00	22.60	6	2,034	0.29%
2023/09/15	2.2	22.50	0	0.00	22.55	2.2	2,029	0.11%
2023/09/14	1	22.20	3.9	22.17	22.45	-2.9	2,010	-0.14%
2023/09/13	1	21.55	3	21.68	21.85	-2	1,983	-0.10%
2023/09/12	7	21.64	7	21.69	21.45	0	2,010	0.00%
2023/09/11	3	21.53	2	21.68	21.45	1	2,021	0.05%
2023/09/08	3	21.77	8	21.80	21.75	-5	2,024	-0.25%
2023/09/07	12	22.39	10	22.45	22.60	2	2,009	0.10%
2023/09/04	2	21.98	2	22.15	22.10	0	2,135	0.00%
2023/09/01	2	22.38	5	22.51	22.25	-3	2,149	-0.14%
2023/08/31	4	22.36	2	22.45	22.25	2	2,153	0.09%
2023/08/30	4	22.26	5	22.36	22.30	-1	2,205	-0.05%
2023/08/29	2	22.05	2	22.15	22.15	0	2,207	0.00%
2023/08/28	10	22.48	0	0.00	22.05	10	2,229	0.45%
2023/08/25	1	22.45	1.2	22.56	22.40	-0.2	2,205	-0.01%
2023/08/24	12	21.94	12	21.86	22.00	0	2,128	0.00%
2023/08/23	2	21.13	7.3	21.24	21.10	-5.3	2,040	-0.26%
2023/08/22	1	20.80	1	20.95	20.80	0	2,026	0.00%
2023/08/21	3	20.80	4	20.71	20.80	-1	2,023	-0.05%
2023/08/18	4	20.39	5	20.49	20.25	-1	2,013	-0.05%
2023/08/17	2	20.23	2	20.33	20.25	0	2,019	0.00%
2023/08/16	0	0.00	4	19.98	20.00	-4	2,031	-0.20%
2023/08/15	7	19.86	7	19.66	19.85	0	2,043	0.00%
2023/08/14	2.1	19.75	2	19.28	19.15	0.1	2,041	0.00%
2023/08/11	4	20.23	9	20.28	20.05	-5	2,028	-0.25%
2023/08/10	2	20.30	0	0.00	20.10	2	2,032	0.10%
2023/08/09	1.1	20.66	1	20.65	20.65	0.1	2,067	0.00%
2023/08/08	1	20.80	0	0.00	20.75	1	2,075	0.05%
2023/08/02	1	21.05	0	0.00	21.10	1	2,147	0.05%
2023/08/01	11	21.80	12	21.85	21.50	-1	2,151	-0.05%
2023/07/31	3	20.97	10	21.15	21.00	-7	2,067	-0.34%
2023/07/28	3	20.73	0	0.00	20.65	3	2,065	0.15%
2023/07/26	1.1	20.47	0	0.00	20.50	1.1	2,060	0.05%
2023/07/25	2	20.90	3	20.92	20.85	-1	2,056	-0.05%
2023/07/24	3	20.55	2	20.68	20.45	1	2,051	0.05%
2023/07/21	1	20.85	0	0.00	20.90	1	2,052	0.05%
2023/07/20	3	21.25	0	0.00	21.10	3	2,073	0.14%
2023/07/19	4.1	21.35	0	0.00	21.00	4.1	2,075	0.20%
2023/07/18	2	21.73	0	0.00	21.65	2	2,089	0.10%
2023/07/17	4	22.25	7	22.39	22.15	-3	2,103	-0.14%
2023/07/14	4	21.91	6	21.98	21.85	-2	2,105	-0.10%
2023/07/13	5	21.06	5	21.20	21.00	0	2,267	0.00%
2023/07/12	2.2	21.01	1	20.90	20.85	1.2	2,279	0.05%
2023/07/11	5	21.54	0	0.00	21.35	5	2,271	0.22%
2023/07/10	2.2	21.71	2	21.98	21.60	0.2	2,272	0.01%
2023/07/07	1.1	21.64	1	21.65	21.70	0.1	2,275	0.00%
2023/07/06	1.3	21.90	0	0.00	21.80	1.3	2,269	0.06%
2023/07/05	1	22.25	0	0.00	22.00	1	2,274	0.04%
2023/07/04	1	22.40	1	22.30	22.30	0	2,262	0.00%
2023/07/03	0	0.00	3	22.57	22.60	-3	2,235	-0.13%
2023/06/30	1	22.15	1	22.40	22.15	0	2,204	0.00%
2023/06/29	1	22.25	1	22.40	22.25	0	2,202	0.00%
2023/06/28	2	22.28	3	22.32	22.15	-1	2,213	-0.05%
2023/06/27	4	22.16	3	22.27	21.80	1	2,213	0.05%
2023/06/26	0	0.00	1	22.00	22.00	-1	2,217	-0.05%
2023/06/20	1.2	22.07	6	22.18	22.05	-4.9	2,251	-0.22%
2023/06/19	1	22.10	0	0.00	22.10	1	2,287	0.04%
2023/06/16	3	22.48	18	22.46	22.35	-15	2,293	-0.65%
2023/06/15	1	22.25	3	22.28	22.25	-2	2,269	-0.09%
2023/06/14	3.1	22.06	2	22.20	22.00	1.1	2,305	0.05%
2023/06/13	2.2	22.13	0	0.00	22.00	2.2	2,338	0.09%
2023/06/12	19.2	22.39	1	22.40	22.20	18.2	2,321	0.78%
2023/06/09	4	23.89	3	23.90	23.80	1	2,222	0.05%
2023/06/08	2	23.35	9	23.52	23.50	-7	2,212	-0.32%
2023/06/07	7	23.80	0	23.80	23.50	7	2,221	0.31%
2023/06/06	1	23.45	1	23.80	23.60	0	2,233	0.00%
2023/06/05	0	0.00	0.2	23.75	23.60	-0.2	2,261	-0.01%
2023/06/02	3	23.18	0	0.00	23.20	3	2,222	0.14%
2023/06/01	0	0.00	0	23.00	23.20	0	2,250	0.00%
2023/05/30	1	22.45	0	0.00	22.70	1	2,209	0.05%
2023/05/29	0	0.00	1	22.45	22.45	-1	2,204	-0.05%
2023/05/26	1	21.90	0	0.00	21.90	1	2,204	0.05%
2023/05/15	0	0.00	0.1	21.85	21.80	-0.1	2,467	0.00%
2023/05/11	2.2	20.99	0	0.00	20.90	2.2	2,461	0.09%
2023/05/10	0	0.00	5	21.55	21.45	-5	2,456	-0.20%
2023/05/09	0.1	22.10	0	0.00	21.80	0.1	2,457	0.00%
2023/05/08	0.1	22.40	0	0.00	22.40	0.1	2,443	0.00%
2023/04/26	1	22.40	3	22.20	22.40	-2	2,644	-0.08%
2023/04/25	0.3	22.90	0	0.00	22.45	0.3	2,636	0.01%
2023/04/21	1.1	23.20	0	0.00	23.00	1.1	2,631	0.04%
2023/04/20	2	24.15	3	23.85	23.80	-1	2,619	-0.04%
2023/04/19	8	24.44	13.2	24.23	24.35	-5.2	2,598	-0.20%
2023/04/18	20	24.50	12.2	24.38	24.50	7.8	2,526	0.31%
2023/04/17	3	23.60	1	23.65	23.60	2	2,306	0.09%
2023/04/14	1	23.40	0	0.00	23.40	1	2,294	0.04%
2023/04/12	1	22.90	0	0.00	23.00	1	2,249	0.04%
2023/04/11	0	23.00	0	0.00	22.95	0	2,246	0.00%
2023/04/06	0	23.95	0	0.00	23.40	0	2,265	0.00%
2023/03/29	0	0.00	2	23.30	23.45	-2	2,289	-0.09%
2023/03/28	2.1	23.05	0	0.00	23.10	2.1	2,326	0.09%
2023/03/27	1.1	23.65	0	0.00	23.45	1.1	2,331	0.05%
2023/03/24	0	0.00	4	23.43	23.50	-4	2,355	-0.17%
2023/03/23	0.1	23.05	0	0.00	23.00	0.1	2,349	0.00%
2023/03/22	1	23.00	0	0.00	23.00	1	2,366	0.04%
2023/03/21	1	23.15	0	0.00	23.05	1	2,385	0.04%
2023/03/20	2	23.10	0	0.00	23.05	2	2,513	0.08%
2023/03/17	0.1	23.10	0	0.00	23.00	0.1	2,650	0.00%
2023/03/16	0.1	23.30	1	23.90	23.10	-1	2,699	-0.04%
2023/03/15	2	24.35	7	24.49	24.10	-5	3,008	-0.17%
2023/03/14	7.1	24.00	7	24.15	24.25	0.1	3,200	0.00%
2023/03/13	0	0.00	0.2	24.00	24.25	-0.2	3,359	0.00%
2023/03/10	1	24.20	0	0.00	24.20	1	3,564	0.03%
2023/03/09	5	24.75	4	24.70	24.65	1	3,713	0.03%
2023/03/08	0	0.00	5	25.05	25.00	-5	4,068	-0.12%
2023/03/01	0.2	24.50	0	0.00	24.00	0.2	4,404	0.00%
2023/02/24	5	24.00	0	0.00	24.05	5	4,416	0.11%
2023/02/21	6	24.78	0	0.00	24.60	6	4,469	0.13%
2023/02/20	0	0.00	8	25.29	25.00	-8	4,490	-0.18%
2023/02/17	0	0.00	4	24.80	24.95	-4	4,483	-0.09%
2023/02/16	0.1	24.10	0	0.00	24.25	0.1	4,534	0.00%
2023/02/10	0.2	23.95	0	0.00	23.75	0.2	4,675	0.00%
2023/02/09	0	0.00	31	24.30	24.30	-31	4,703	-0.66%
2023/02/06	0	0.00	3	24.40	24.40	-3	4,715	-0.06%
2023/02/03	1	24.75	0	0.00	24.60	1	4,728	0.02%
2023/02/02	0	0.00	2	24.60	24.65	-2	4,694	-0.04%
2023/02/01	2	24.00	0	0.00	24.10	2	4,643	0.04%
2023/01/17	0	0.00	2.1	23.11	23.10	-2.1	4,749	-0.04%
2023/01/12	2	23.40	0	0.00	23.35	2	4,897	0.04%
2023/01/10	0	0.00	3	24.10	24.05	-3	4,995	-0.06%
2023/01/09	0	0.00	2	23.88	23.75	-2	5,048	-0.04%
2023/01/06	0	0.00	2	23.50	23.65	-2	5,099	-0.04%
2023/01/05	10	23.85	0	0.00	23.40	10	5,207	0.19%
2023/01/04	21	23.71	0	0.00	23.50	21	5,265	0.40%
2022/12/28	1	23.25	1	23.60	23.10	0	5,562	0.00%
2022/12/27	0	0.00	4	23.95	23.85	-4	5,632	-0.07%
2022/12/26	1	23.70	0	0.00	23.80	1	5,674	0.02%
2022/12/22	5	23.60	0	0.00	23.50	5	5,794	0.09%
2022/12/20	3	23.47	2	24.15	23.05	1	6,016	0.02%
2022/12/19	0	0.00	20	23.95	23.85	-20	6,176	-0.32%
2022/12/15	0	0.00	5	24.96	25.05	-5	6,323	-0.08%
2022/12/14	10	24.85	0	0.00	24.80	10	6,335	0.16%
2022/12/13	9	25.08	26	24.97	24.70	-17	6,413	-0.27%
2022/12/12	25	24.87	5	25.15	25.10	20	6,466	0.31%
2022/12/09	44	25.65	40	25.93	25.55	4	6,472	0.06%
2022/12/08	4	26.03	2	26.15	26.10	2	6,498	0.03%
2022/12/07	77	26.23	70	26.37	26.10	7	6,523	0.11%
2022/12/06	21.1	25.50	43	25.58	25.70	-21.9	6,357	-0.35%
2022/12/05	3	25.35	5	25.58	25.90	-2	6,463	-0.03%
2022/12/02	1	25.55	8	25.51	25.40	-7	6,428	-0.11%
2022/12/01	9	24.70	8	24.73	24.75	1	6,369	0.02%
2022/11/30	42	25.32	24	25.43	25.15	18	6,470	0.28%
2022/11/29	26	24.25	26	24.20	24.55	0	6,422	0.00%
2022/11/28	2	22.95	1	22.90	22.90	1	6,634	0.02%
2022/11/24	3	23.00	0	0.00	23.00	3	7,035	0.04%
2022/11/21	1	23.20	0	0.00	23.10	1	7,593	0.01%
2022/11/18	1	23.30	0	0.00	23.20	1	7,673	0.01%
2022/11/17	4	23.60	2	23.45	23.55	2	7,853	0.03%
2022/11/16	12	23.12	0	0.00	23.15	12	8,136	0.15%
2022/11/15	11	23.59	2	23.68	23.40	9	8,195	0.11%
2022/11/14	0	0.00	2	23.45	23.95	-2	8,209	-0.02%
2022/11/11	1	22.70	6	23.48	22.75	-5	8,209	-0.06%
2022/11/10	2	22.70	1	23.15	22.65	1	8,348	0.01%
2022/11/09	8	23.18	4	23.06	23.05	4	8,459	0.05%
2022/11/08	6	23.31	18	23.79	23.05	-12	8,549	-0.14%
2022/11/07	5	23.00	5	23.30	23.10	0	8,797	0.00%
2022/11/03	3	22.37	5	22.70	22.70	-2	9,546	-0.02%
2022/11/02	5	22.48	1	22.60	22.60	4	9,958	0.04%
2022/10/28	2	22.25	2	21.60	21.45	0	11,055	0.00%
2022/10/27	1	22.30	4	22.08	22.25	-3	11,348	-0.03%
2022/10/25	1	21.80	1	21.95	21.45	0	11,592	0.00%
2022/10/21	1	22.55	0	0.00	22.25	1	12,209	0.01%
2022/10/20	1	22.80	0	0.00	22.75	1	12,979	0.01%
2022/10/19	0	0.00	4	24.18	23.30	-4	13,151	-0.03%
2022/10/18	1	24.05	0	0.00	23.95	1	13,379	0.01%
2022/10/17	12	22.88	1	23.80	24.05	11	14,386	0.08%
2022/10/14	1	23.80	3	23.73	23.75	-2	14,878	-0.01%
2022/10/13	1	23.30	11	23.29	22.70	-10	15,015	-0.07%
2022/10/12	1	24.30	1	24.30	24.35	0	15,109	0.00%
2022/10/11	7	24.31	5	24.35	24.05	2	15,294	0.01%
2022/10/07	3	25.13	5	25.27	25.15	-2	15,715	-0.01%
2022/10/06	1	24.75	1	24.95	25.00	0	16,266	0.00%
2022/10/05	27	25.16	10.4	25.31	24.85	16.6	16,701	0.10%
2022/10/04	10	24.30	10	24.55	24.55	0	16,948	0.00%
2022/10/03	10	23.50	13	23.67	23.70	-3	17,841	-0.02%
2022/09/30	12	23.05	11	23.24	23.45	1	18,625	0.01%
2022/09/29	23	23.14	20	23.40	23.15	3	18,887	0.02%
2022/09/28	0.5	23.80	0	0.00	22.55	0.5	18,959	0.00%
2022/09/23	11	26.03	4	25.86	25.60	7	19,379	0.04%
2022/09/22	3	27.05	3	26.82	27.05	0	19,575	0.00%
2022/09/21	0	0.00	0.1	27.10	27.00	-0.1	19,924	0.00%
2022/09/20	6.1	27.13	8	27.73	27.15	-1.9	19,970	-0.01%
2022/09/19	17.6	26.95	3	26.97	26.85	14.6	20,072	0.07%
2022/09/16	6.2	27.71	21	27.65	27.45	-14.9	19,990	-0.07%
2022/09/15	21.5	28.37	21	28.47	28.05	0.5	19,867	0.00%
2022/09/14	12	28.87	4	29.03	28.90	8	19,746	0.04%
2022/09/13	11	29.73	10	29.83	29.70	1	19,672	0.01%
2022/09/12	9	28.93	19	29.24	29.55	-10	19,555	-0.05%
2022/09/08	10.5	27.97	39	28.00	28.00	-28.5	19,307	-0.15%
2022/09/07	8	27.33	13	27.60	27.20	-5	19,351	-0.03%
2022/09/06	19	28.44	29	28.26	27.85	-10	19,577	-0.05%
2022/09/05	33	29.62	6	29.67	29.60	27	19,960	0.14%
2022/09/02	41	30.29	56	30.44	30.50	-15	19,750	-0.08%
2022/09/01	11	29.50	10	29.37	29.30	1	19,229	0.01%
2022/08/31	17	29.59	25	29.68	29.95	-8	19,040	-0.04%
2022/08/30	39	29.49	23	28.96	29.30	16	18,818	0.09%
2022/08/29	10.1	28.11	6	28.30	27.90	4.1	18,584	0.02%
2022/08/26	4	29.10	19	29.14	29.25	-15	18,481	-0.08%
2022/08/25	10	28.46	13	28.66	28.50	-3	18,261	-0.02%
2022/08/24	26	28.52	15	28.52	28.40	11	18,270	0.06%
2022/08/23	16	28.28	14.1	28.10	28.40	2	18,276	0.01%
2022/08/22	8	27.11	1	27.35	27.00	7	17,966	0.04%
2022/08/19	14	27.76	12	27.70	27.75	2	17,874	0.01%
2022/08/18	1	28.05	2	28.15	27.95	-1	17,775	-0.01%
2022/08/17	6.1	28.01	2	27.90	27.75	4.1	17,729	0.02%
2022/08/16	9	29.03	10	29.65	28.65	-1	17,734	-0.01%
2022/08/15	4	29.16	9	29.33	29.20	-5	17,597	-0.03%
2022/08/12	33	28.92	11	29.12	29.05	22	17,470	0.13%
2022/08/11	37.1	30.34	3	30.20	29.80	34.1	17,157	0.20%
2022/08/10	4	30.98	1	31.15	31.25	3	16,627	0.02%
2022/08/09	19	30.95	23	31.20	31.35	-4	16,360	-0.02%
2022/08/08	14	31.03	15.3	30.97	30.80	-1.3	15,945	-0.01%
2022/08/05	9	30.66	54	30.99	31.00	-45	15,689	-0.29%
2022/08/04	18	29.53	23	29.90	29.90	-5	15,206	-0.03%
2022/08/03	56	29.73	20	30.17	29.00	36	14,855	0.24%
2022/08/02	7	29.84	6	29.98	30.35	1	14,539	0.01%
2022/08/01	4	30.66	4	30.74	30.60	0	14,386	0.00%
2022/07/29	18	30.76	6	30.57	30.35	12	14,196	0.08%
2022/07/28	47	31.16	22	31.43	30.60	25	13,967	0.18%
2022/07/27	16.1	30.75	38	30.77	31.20	-21.9	13,619	-0.16%
2022/07/26	1	29.85	3	29.85	29.70	-2	12,809	-0.02%
2022/07/25	23	29.40	10	29.48	29.90	13	12,582	0.10%
2022/07/22	105.2	30.28	99	30.21	30.15	6.2	12,304	0.05%	大買/
2022/07/21	30	28.78	61.3	28.84	29.60	-31.3	11,279	-0.28%
2022/07/20	25	27.74	23	28.04	27.50	2	10,726	0.02%
2022/07/19	9.1	28.00	6	28.18	27.90	3.1	10,554	0.03%
2022/07/18	30.1	28.68	128	28.81	28.55	-97.9	10,361	-0.94%	大賣/
2022/07/15	54	28.81	42	28.88	28.55	12	10,133	0.12%
2022/07/14	65	28.25	58	28.50	28.80	7	9,710	0.07%
2022/07/13	46	28.15	61	28.04	27.50	-15	9,122	-0.16%
2022/07/12	41	27.15	8	27.19	26.95	33	8,654	0.38%
2022/07/11	73	27.69	61	27.88	28.10	12	8,281	0.14%
2022/07/08	156	27.43	60.4	27.23	26.45	95.6	7,315	1.31%	大買/
2022/07/07	18.4	26.35	16	26.38	26.95	2.4	6,512	0.04%
2022/07/06	9	26.22	9	25.17	24.80	0	6,230	0.00%
2022/07/05	10	26.52	7	26.54	26.60	3	6,221	0.05%
2022/07/04	10	24.80	2	25.50	25.85	8	5,918	0.14%
2022/07/01	25	27.09	12	25.90	25.85	13	5,923	0.22%
2022/06/30	16	26.87	13	27.37	27.50	3	5,749	0.05%
2022/06/29	16	25.86	66	27.35	27.30	-50	5,499	-0.91%
2022/06/28	15	25.53	31	25.41	25.50	-16	5,168	-0.31%
2022/06/27	6	25.64	5	25.69	25.60	1	5,313	0.02%
2022/06/24	1	23.80	30	23.62	23.60	-29	5,369	-0.54%
2022/06/23	0	0.00	10	22.90	23.10	-10	5,819	-0.17%
2022/06/22	2	23.35	2	23.45	23.10	0	6,728	0.00%
2022/06/21	2	23.70	1	23.50	23.85	1	6,934	0.01%
2022/06/20	0	0.00	2	22.95	22.50	-2	6,925	-0.03%
2022/06/16	20	24.29	33	25.20	24.05	-13	6,932	-0.19%
2022/06/15	26	25.91	13	25.53	25.50	13	6,967	0.19%
2022/06/14	101	25.79	118	25.92	26.00	-17	6,608	-0.26%	大買/大賣/
2022/06/13	17	24.31	2	24.50	24.20	15	5,973	0.25%
2022/06/08	0	23.77	2	23.95	23.70	-2	5,857	-0.03%
2022/06/07	0	0.00	1	23.65	23.65	-1	5,886	-0.02%
2022/06/06	2	23.35	0	0.00	23.40	2	5,892	0.03%
2022/06/01	0	0.00	2	23.40	23.40	-2	6,004	-0.03%
2022/05/31	5	24.11	2	23.43	23.60	3	5,961	0.05%
2022/05/30	0	0.00	10	23.00	22.95	-10	5,847	-0.17%
2022/05/27	0	0.00	5	22.57	22.45	-5	6,273	-0.08%
2022/05/26	5	22.10	6	22.67	22.10	-1	6,435	-0.02%
2022/05/25	55	22.27	40	22.25	22.25	15	6,432	0.23%
2022/05/24	8	23.62	35	23.04	22.60	-27	6,461	-0.42%
2022/05/20	0	0.00	28	22.58	22.50	-28	6,328	-0.44%
2022/05/17	0	0.00	10	22.20	22.30	-10	6,406	-0.16%
2022/05/16	0	0.00	19	21.88	21.80	-19	6,432	-0.30%
2022/05/13	1	21.60	1	21.55	21.65	0	6,451	0.00%
2022/05/12	10	21.20	0	0.00	20.65	10	6,467	0.15%
2022/05/10	5	21.55	0	0.00	21.75	5	6,471	0.08%
2022/05/09	15	21.65	7	21.80	21.55	8	6,491	0.12%
2022/05/06	10	22.50	0	0.00	22.65	10	6,529	0.15%
2022/05/05	3	23.67	2	23.60	23.30	1	6,643	0.02%
2022/05/04	13	23.92	5	23.85	23.35	8	6,648	0.12%
2022/04/28	0	0.00	1	22.75	22.45	-1	6,771	-0.01%
2022/04/27	1	21.90	20	22.29	22.30	-19	6,805	-0.28%
2022/04/25	0	0.00	40	22.88	22.85	-40	6,872	-0.58%
2022/04/20	1	24.65	3	24.45	24.65	-2	7,050	-0.03%
2022/04/18	2	24.05	0	0.00	23.90	2	7,258	0.03%
2022/04/14	0	0.00	3	24.83	24.60	-3	7,444	-0.04%
2022/04/13	0	0.00	2	24.90	24.95	-2	7,506	-0.03%
2022/04/12	2	24.50	0	0.00	24.25	2	7,979	0.03%
2022/04/11	27	25.20	5	25.02	24.50	22	8,023	0.27%
2022/04/08	11	26.91	0	0.00	26.55	11	8,003	0.14%
2022/04/07	16	27.63	20	27.65	26.50	-4	8,048	-0.05%
2022/03/31	0	0.00	1	27.55	27.55	-1	9,024	-0.01%
2022/03/30	12	28.15	24	28.14	27.90	-12	9,118	-0.13%
2022/03/29	7	27.60	23.1	27.74	27.45	-16.1	9,234	-0.17%
2022/03/28	27	27.88	7	27.94	28.10	20	9,040	0.22%
2022/03/25	67.1	28.18	85	28.36	28.95	-17.9	8,634	-0.21%
2022/03/24	12	26.77	24	26.74	26.35	-12	7,765	-0.15%
2022/03/23	2	25.70	0	0.00	25.75	2	7,647	0.03%
2022/03/21	1	25.80	0	0.00	25.50	1	7,834	0.01%
2022/03/18	3	26.03	4	25.75	26.15	-1	8,041	-0.01%
2022/03/17	0	0.00	7	24.70	24.75	-7	8,077	-0.09%
2022/03/16	0	0.00	10	24.19	23.95	-10	8,211	-0.12%
2022/03/15	0	0.00	3	24.00	23.75	-3	8,442	-0.04%
2022/03/11	5	24.50	5	24.50	24.65	0	9,059	0.00%
2022/03/10	10	24.50	0	0.00	24.40	10	9,238	0.11%
2022/03/09	0	0.00	10	23.20	23.50	-10	9,799	-0.10%
2022/03/08	5	23.00	0	0.00	23.05	5	10,186	0.05%
2022/03/07	4	23.73	10	23.80	23.70	-6	10,681	-0.06%
2022/03/04	8	25.55	0	0.00	25.15	8	11,040	0.07%
2022/03/03	10	26.45	1	26.35	25.65	9	11,465	0.08%
2022/03/02	65	26.56	34	26.33	26.25	31	11,967	0.26%
2022/03/01	35	25.80	37	26.18	26.75	-2	12,020	-0.02%
2022/02/25	2	24.40	4	24.60	24.35	-2	12,561	-0.02%
2022/02/24	2	24.70	0	0.00	23.95	2	13,372	0.01%
2022/02/22	0	0.00	2	25.00	25.00	-2	15,063	-0.01%
2022/02/21	1	26.10	0	0.00	25.85	1	15,619	0.01%
2022/02/17	2	26.50	0	0.00	26.20	2	18,944	0.01%
2022/02/16	0	0.00	2	26.30	25.85	-2	19,543	-0.01%
2022/02/15	2	26.05	0	0.00	25.55	2	21,328	0.01%
2022/02/14	21	25.95	2	25.75	25.80	19	23,345	0.08%
2022/02/09	18	27.59	20	27.43	27.70	-2	25,234	-0.01%
2022/02/07	0	0.00	2	26.80	27.05	-2	27,369	-0.01%
2022/01/24	0	0.00	5	26.20	26.20	-5	29,461	-0.02%
2022/01/21	4	26.58	4	26.76	26.45	0	30,488	0.00%
2022/01/20	3	27.38	2	27.20	27.20	1	32,445	0.00%
2022/01/18	1	28.20	0	0.00	27.55	1	34,890	0.00%
2022/01/17	1	27.90	4	27.45	27.80	-3	36,235	-0.01%
2022/01/14	2	26.85	0	0.00	26.50	2	36,526	0.01%
2022/01/13	8	27.03	7.3	27.19	27.30	0.7	36,578	0.00%
2022/01/12	10	27.69	10	27.74	27.40	0	36,593	0.00%
2022/01/11	17	27.95	21	28.03	27.30	-4	36,558	-0.01%
2022/01/10	3	28.95	3	29.10	28.70	0	36,497	0.00%
2022/01/07	16	29.66	3	29.58	29.25	13	36,438	0.04%
2022/01/06	93	30.38	8	30.38	30.40	85	36,348	0.23%
2022/01/05	91	30.96	174	31.52	30.65	-83	36,375	-0.23%	大賣/
2022/01/04	61	30.25	3	30.25	30.30	58	35,914	0.16%
2022/01/03	81	30.55	25	30.83	30.40	56	35,884	0.16%
2021/12/30	58	31.47	15	31.43	31.05	43	35,890	0.12%
2021/12/29	15	31.99	16	32.59	31.85	-1	36,056	0.00%
2021/12/28	44	32.21	26	32.10	31.85	18	35,959	0.05%
2021/12/27	37	32.67	162	32.72	32.95	-125	35,902	-0.35%	大賣/鉅額交易
2021/12/24	47	30.51	0	0.00	30.70	47	35,490	0.13%
2021/12/23	3	31.25	32	31.10	31.15	-29	36,100	-0.08%
2021/12/22	10	30.20	0	0.00	29.65	10	36,070	0.03%
2021/12/21	0	0.00	1	30.00	29.85	-1	36,498	0.00%
2021/12/17	0	0.00	1	30.10	29.65	-1	36,692	0.00%
2021/12/15	1	30.50	7	30.61	30.40	-6	36,456	-0.02%
2021/12/14	23	29.63	20	29.98	29.75	3	36,387	0.01%
2021/12/13	10	31.35	10	30.65	31.10	0	36,091	0.00%
2021/12/10	56	30.96	3	31.00	30.70	53	35,869	0.15%
2021/12/09	51	31.36	2	31.70	31.35	49	35,725	0.14%
2021/12/08	14	32.50	113	32.08	31.60	-99	35,462	-0.28%	大賣/
2021/12/07	5	31.95	21	31.57	31.45	-16	35,048	-0.05%
2021/12/06	115	31.38	3	31.12	31.45	112	34,800	0.32%	大買/鉅額交易
2021/12/03	48	31.89	127	32.42	31.95	-79	34,606	-0.23%	大賣/
2021/12/02	93	30.76	15	30.85	30.60	78	33,997	0.23%
2021/12/01	38	31.00	41	31.69	32.55	-3	33,572	-0.01%
2021/11/30	14	32.31	6	32.47	32.00	8	32,999	0.02%
2021/11/29	16	32.20	20	32.47	32.30	-4	32,571	-0.01%
2021/11/26	70	33.10	29	32.70	32.70	41	32,079	0.13%
2021/11/25	48	34.83	25	34.95	34.60	23	31,472	0.07%
2021/11/24	30	34.81	86	34.74	35.40	-56	30,990	-0.18%
2021/11/23	65	34.26	48	34.34	33.45	17	30,274	0.06%
2021/11/22	22.3	35.35	27	35.58	35.70	-4.7	29,436	-0.02%
2021/11/19	41	36.13	36.2	36.28	35.05	4.8	28,814	0.02%
2021/11/18	55.2	34.57	37.2	34.37	34.70	18	27,690	0.07%
2021/11/17	93.4	34.04	91.5	34.39	35.40	1.9	27,073	0.01%
2021/11/16	159.5	34.33	150	34.43	34.80	9.5	25,657	0.04%	大買/大賣/
2021/11/15	8	31.24	41	31.42	32.35	-33	23,694	-0.14%
2021/11/12	95	30.17	73	30.48	29.45	22	23,056	0.10%
2021/11/11	71	28.65	110.2	28.56	29.25	-39.2	21,243	-0.18%	大賣/
2021/11/10	7	26.37	40	26.65	26.60	-33	19,226	-0.17%
2021/11/09	23	26.48	20.1	26.32	26.20	2.9	18,704	0.02%
2021/11/08	74	26.51	47	26.70	25.60	27	18,129	0.15%
2021/11/05	90	26.06	79	26.07	26.25	11	17,296	0.06%
2021/11/04	15	25.48	57.2	26.17	26.70	-42.2	15,966	-0.26%
2021/11/03	4	24.86	2	25.20	24.30	2	15,102	0.01%
2021/11/02	72.1	25.34	39.1	24.81	24.35	33	14,556	0.23%
2021/11/01	31.3	26.24	19	25.76	26.10	12.3	13,727	0.09%
2021/10/29	24.1	26.21	53	26.29	26.45	-28.9	12,922	-0.22%
2021/10/28	65.1	25.88	25	25.84	25.55	40.1	11,857	0.34%
2021/10/27	15	23.69	62	24.25	24.75	-47	9,828	-0.48%
2021/10/26	82	23.45	30	23.50	22.50	52	8,927	0.58%
2021/10/25	64	22.10	50	22.53	22.95	14	7,357	0.19%
2021/10/22	0	0.00	73	19.75	20.90	-73	5,972	-1.22%
2021/10/21	51	19.57	8	19.68	19.00	43	5,701	0.75%
2021/10/20	11	19.07	5	19.30	19.30	6	5,876	0.10%
2021/10/18	2	19.20	2	18.95	18.65	0	5,843	0.00%
2021/10/14	2	17.60	2	17.75	17.85	0	5,816	0.00%
2021/10/08	0	0.00	20	19.05	19.00	-20	6,086	-0.33%
2021/10/07	0	0.00	21	18.84	18.90	-21	6,298	-0.33%
2021/10/06	24	19.12	0	0.00	18.15	24	7,065	0.34%
2021/10/05	20	19.83	21	20.30	20.15	-1	6,770	-0.01%
2021/10/04	10	20.25	0	0.00	19.60	10	6,639	0.15%
2021/10/01	18	20.69	22	21.18	20.60	-4	6,478	-0.06%
2021/09/30	15	21.77	16	21.50	21.05	-1	6,112	-0.02%
2021/09/29	1	20.20	2	20.25	20.55	-1	5,329	-0.02%
2021/09/28	18	19.66	20	20.04	20.40	-2	5,262	-0.04%
2021/09/27	9	18.41	10	18.57	19.35	-1	4,844	-0.02%
2021/09/09	1	17.55	0	0.00	17.75	1	5,089	0.02%
2021/08/23	0	0.00	0	17.15	17.60	0	5,923	0.00%
2021/08/16	0	0.00	10	17.10	17.10	-10	5,928	-0.17%
2021/08/10	1	18.75	0	0.00	18.80	1	5,901	0.02%
2021/08/09	25	19.21	0	0.00	19.20	25	5,916	0.42%
2021/08/05	0	0.00	13	20.16	19.65	-13	5,933	-0.22%
2021/08/04	4	19.63	7	19.74	19.60	-3	5,898	-0.05%
2021/08/03	3	19.60	1	19.75	19.60	2	5,936	0.03%
2021/08/02	0	0.00	13	19.97	19.85	-13	5,937	-0.22%
2021/07/30	14	19.50	0	19.50	19.45	14	5,940	0.23%
2021/07/28	15	19.68	5	20.09	19.70	10	5,930	0.17%
2021/07/27	24	20.33	6	20.61	20.25	18	5,949	0.30%
2021/07/26	8	20.52	57	20.66	20.40	-49	5,923	-0.83%
2021/07/23	3	19.87	1	19.90	19.80	2	5,654	0.04%
2021/07/22	2	19.35	1	19.45	19.25	1	5,629	0.02%
2021/07/21	0	0.00	2	19.35	18.85	-2	5,618	-0.04%
2021/07/20	20	19.70	1	19.70	19.50	19	5,607	0.34%
2021/07/19	21	20.15	3	20.25	20.05	18	5,567	0.32%
2021/07/16	12	20.76	32	20.80	20.65	-20	5,637	-0.35%
2021/07/14	13	20.02	1.5	20.29	20.00	11.5	5,442	0.21%
2021/07/13	36.5	20.50	60	20.73	20.90	-23.5	5,386	-0.44%
2021/07/12	1	19.25	0	0.00	19.30	1	4,609	0.02%
2021/07/09	0	0.00	3	19.30	19.20	-3	4,787	-0.06%
2021/07/07	5	19.20	0	0.00	19.20	5	4,972	0.10%
2021/07/06	3	19.65	0	0.00	19.55	3	5,112	0.06%
2021/07/05	12	20.14	14	19.98	20.00	-2	5,143	-0.04%
2021/07/02	0	0.00	2	19.50	19.40	-2	4,983	-0.04%
2021/07/01	0	0.00	5	19.45	19.15	-5	4,957	-0.10%
2021/06/30	1	19.00	0	0.00	19.00	1	4,918	0.02%
2021/06/29	3	18.90	0	0.00	18.95	3	4,907	0.06%
2021/06/28	6	19.18	0	0.00	19.20	6	4,972	0.12%
2021/06/25	2	19.70	0	0.00	19.40	2	4,982	0.04%
2021/06/24	2	20.13	3	20.90	20.00	-1	4,958	-0.02%
2021/06/23	0	19.00	3	19.00	19.60	-3	4,706	-0.06%
2021/06/22	0	18.50	0	0.00	18.50	0	4,689	0.00%
2021/06/21	1	18.30	10	18.55	18.25	-9	4,715	-0.19%
2021/06/18	0	0.00	17	18.65	18.70	-17	4,978	-0.34%
2021/06/16	4	18.80	0	0.00	18.70	4	5,292	0.08%
2021/06/15	40	19.40	40	19.56	19.40	0	5,441	0.00%
2021/06/11	40	19.72	11	19.11	19.25	29	5,809	0.50%
2021/06/09	3	18.20	0	0.00	18.25	3	5,276	0.06%
2021/06/04	0	0.00	1	17.90	17.75	-1	5,534	-0.02%
2021/06/03	1	17.80	0	0.00	17.80	1	5,549	0.02%
2021/06/01	1	18.10	4	18.03	18.00	-3	5,755	-0.05%
2021/05/31	4	17.65	2	17.55	17.60	2	5,762	0.03%
2021/05/26	1	17.00	0	0.00	17.05	1	6,019	0.02%
2021/05/25	1	17.20	1	16.90	17.00	0	6,072	0.00%
2021/05/24	1	16.65	0	0.00	16.65	1	6,163	0.02%
2021/05/14	1	16.00	0	0.00	15.95	1	6,661	0.02%
2021/05/06	1	18.00	20	17.90	18.00	-19	7,076	-0.27%
2021/05/04	2	18.05	12	17.93	18.05	-10	7,120	-0.14%
2021/05/03	1	19.30	0	0.00	19.00	1	7,104	0.01%
2021/04/26	10	20.15	28	20.25	20.20	-18	7,621	-0.24%
2021/04/23	9	20.11	2	20.13	20.20	7	7,678	0.09%
2021/04/22	25	20.10	2	20.95	20.00	23	7,831	0.29%
2021/04/21	6	21.17	1	21.40	21.00	5	8,045	0.06%
2021/04/20	15	21.80	3	21.73	21.60	12	8,442	0.14%
2021/04/19	9	22.47	17	22.59	22.20	-8	8,758	-0.09%
2021/04/16	2	21.90	14	21.93	21.80	-12	8,760	-0.14%
2021/04/15	2	21.55	5	21.61	21.60	-3	8,747	-0.03%
2021/04/14	1	21.05	11	21.45	21.30	-10	8,633	-0.12%
2021/04/13	3	21.17	0	0.00	20.95	3	8,806	0.03%
2021/04/12	24	21.77	0	0.00	21.30	24	9,204	0.26%
2021/04/09	10	21.05	18	21.22	21.05	-8	9,583	-0.08%
2021/04/08	5	21.19	10	21.30	21.35	-5	9,584	-0.05%
2021/04/07	0	0.00	4	20.80	20.95	-4	9,533	-0.04%
2021/04/06	1	20.45	0	0.00	20.45	1	9,530	0.01%
2021/04/01	0	0.00	5	20.55	20.40	-5	9,572	-0.05%
2021/03/31	11	20.30	10	20.10	20.20	1	9,706	0.01%
2021/03/30	3	20.87	5	20.80	20.75	-2	9,703	-0.02%
2021/03/29	2	20.85	4	21.08	21.00	-2	9,831	-0.02%
2021/03/26	2	20.85	0	0.00	21.00	2	10,032	0.02%
2021/03/25	22	21.13	3	20.95	20.85	19	10,754	0.18%
2021/03/24	4	21.35	6	21.59	21.30	-2	11,226	-0.02%
2021/03/23	68	22.29	18	21.68	21.60	50	11,161	0.45%
2021/03/22	21	21.92	0	0.00	22.30	21	10,896	0.19%
2021/03/19	3	21.45	8	21.47	21.40	-5	10,730	-0.05%
2021/03/18	9	21.33	7	21.27	21.40	2	10,726	0.02%
2021/03/17	13	21.28	45	21.27	21.25	-32	10,571	-0.30%
2021/03/16	5	20.40	3	20.10	20.10	2	10,100	0.02%
2021/03/15	4	20.30	17	20.40	20.20	-13	10,089	-0.13%
2021/03/12	38	20.51	15	20.30	20.40	23	10,068	0.23%
2021/03/11	0	0.00	3	19.85	19.90	-3	10,073	-0.03%
2021/03/10	0	0.00	5	19.75	19.60	-5	10,059	-0.05%
2021/03/09	0	0.00	5	19.60	19.60	-5	10,044	-0.05%
2021/03/08	3	20.45	0	0.00	19.45	3	10,059	0.03%
2021/03/04	0	0.00	3	19.60	19.60	-3	9,905	-0.03%
2021/03/02	1	20.35	1	20.10	19.60	0	9,869	0.00%
2021/02/24	0	0.00	10	20.20	19.70	-10	9,750	-0.10%
2021/02/22	1	19.90	0	0.00	19.85	1	9,609	0.01%
2021/02/19	3	19.90	6	19.82	19.80	-3	9,540	-0.03%
2021/02/17	0	0.00	1	19.15	19.15	-1	9,199	-0.01%
2021/02/05	0	0.00	1	19.35	19.05	-1	9,172	-0.01%
2021/02/03	18	19.40	1	19.35	19.40	17	9,054	0.19%
2021/01/29	0	0.00	11	18.02	17.60	-11	8,518	-0.13%
2021/01/28	1	18.30	8	18.55	18.20	-7	8,457	-0.08%
2021/01/27	4	18.50	8	18.56	18.70	-4	8,427	-0.05%
2021/01/26	0	0.00	1	18.35	18.30	-1	8,375	-0.01%
2021/01/25	2	18.45	0	0.00	18.60	2	8,325	0.02%
2021/01/22	0	0.00	6	18.97	18.85	-6	8,259	-0.07%
2021/01/21	3	19.48	0	0.00	18.85	3	8,185	0.04%
2021/01/20	30	19.85	32	19.55	19.15	-2	8,075	-0.02%
2021/01/19	20	20.68	32	20.87	20.50	-12	7,888	-0.15%
2021/01/18	18	19.95	9	19.96	19.95	9	7,524	0.12%
2021/01/15	20	20.35	27	20.23	20.00	-7	7,421	-0.09%
2021/01/14	34	20.60	37	20.26	20.55	-3	7,224	-0.04%
2021/01/13	17	20.83	16	20.57	20.45	1	6,862	0.01%
2021/01/12	6	19.37	6	19.15	19.80	0	6,362	0.00%
2021/01/11	19	19.33	1	19.55	19.40	18	5,948	0.30%
2021/01/08	5	18.47	6	18.36	18.25	-1	5,729	-0.02%
2021/01/07	10	19.47	1	19.10	18.95	9	5,633	0.16%
2021/01/06	38	19.84	25	20.20	19.10	13	5,543	0.23%
2021/01/05	38	19.93	34	19.95	19.85	4	5,189	0.08%
2021/01/04	11	19.25	1	19.85	19.90	10	4,674	0.21%
2020/12/30	0	0.00	10	18.00	17.85	-10	4,060	-0.25%
2020/12/28	2	18.33	3	18.17	18.05	-1	3,955	-0.03%
2020/12/25	3	18.38	1	18.05	18.25	2	3,868	0.05%
2020/12/24	0	0.00	6	18.06	17.85	-6	3,685	-0.16%
2020/12/23	16	18.07	4	18.00	17.60	12	3,600	0.33%
2020/12/22	3	18.05	5	18.06	17.50	-2	3,445	-0.06%
2020/12/21	8	18.19	2	19.30	18.60	6	3,207	0.19%
2020/12/18	2	17.80	9	17.24	17.90	-7	2,442	-0.29%
2020/12/14	7	16.90	28	16.88	16.65	-21	1,819	-1.15%
2020/12/08	3	16.45	0	0.00	16.35	3	1,587	0.19%
2020/12/07	45	16.82	21	17.04	16.70	24	1,556	1.54%
2020/12/04	2	15.80	0	0.00	15.95	2	1,311	0.15%
2020/11/23	2	15.50	6	15.60	15.50	-4	1,399	-0.29%
2020/11/18	0	0.00	10	15.15	15.05	-10	1,329	-0.75%
2020/11/13	0	0.00	1	14.80	14.75	-1	1,318	-0.08%
2020/11/10	1	14.20	0	0.00	14.25	1	1,291	0.08%
2020/09/21	2	15.10	0	0.00	15.15	2	2,623	0.08%
2020/09/18	0	0.00	1	15.30	15.20	-1	2,641	-0.04%
2020/09/10	1	15.55	0	0.00	15.45	1	2,671	0.04%
2020/09/07	1	16.25	2	16.30	15.60	-1	2,641	-0.04%
2020/09/04	0	0.00	2	15.55	15.55	-2	2,539	-0.08%
2020/09/03	0	0.00	7	15.49	15.35	-7	2,493	-0.28%
2020/09/01	2	15.25	2	15.30	15.25	0	2,470	0.00%
2020/08/06	0	0.00	10	15.50	15.20	-10	2,372	-0.42%
2020/08/05	0	0.00	1	15.05	15.20	-1	2,386	-0.04%
2020/08/04	1	15.10	0	0.00	15.15	1	2,416	0.04%
2020/07/28	5	14.95	0	0.00	14.75	5	2,417	0.21%
2020/07/27	0	0.00	4	14.75	14.70	-4	2,406	-0.17%
2020/07/23	5	15.60	0	0.00	15.40	5	2,530	0.20%
2020/07/20	0	15.35	0	0.00	15.10	0	2,494	0.00%
2020/07/10	2	15.80	1	15.50	15.50	1	2,543	0.04%
2020/07/09	0	0.00	5	16.35	16.10	-5	2,538	-0.20%
2020/07/08	0	0.00	5	16.20	16.25	-5	2,514	-0.20%
2020/07/07	0	0.00	1	16.10	16.10	-1	2,487	-0.04%
2020/07/06	10	16.60	0	0.00	16.45	10	2,466	0.41%
2020/07/03	0	0.00	2	16.15	16.35	-2	2,481	-0.08%
2020/07/02	7	16.39	22	16.34	16.35	-15	2,474	-0.61%
2020/07/01	4	17.50	2	17.90	16.90	2	2,384	0.08%
2020/06/30	4	15.65	6	15.55	16.30	-2	1,962	-0.10%
2020/06/11	0	0.00	1	14.70	14.35	-1	1,756	-0.06%
2020/06/03	1	14.85	0	0.00	14.80	1	1,936	0.05%
2020/05/28	4	14.63	0	0.00	14.55	4	1,927	0.21%
2020/05/08	0	0.00	2	14.90	14.85	-2	1,719	-0.12%
2020/05/04	4	14.30	15	14.43	15.00	-11	1,712	-0.64%
2020/04/29	1	14.75	0	0.00	14.90	1	1,722	0.06%
2020/04/28	0	0.00	2	14.90	14.80	-2	1,710	-0.12%
2020/04/23	0	0.00	1	13.55	13.75	-1	1,618	-0.06%
2020/04/22	0	0.00	1	13.20	13.20	-1	1,629	-0.06%
2020/04/21	2	13.10	1	12.85	12.90	1	1,618	0.06%
2020/04/20	1	13.95	1	13.90	13.75	0	1,598	0.00%
2020/04/17	1	13.55	0	0.00	13.60	1	1,555	0.06%
2020/04/14	0	0.00	2	13.45	13.45	-2	1,559	-0.13%
2020/04/10	0	0.00	1	13.10	13.05	-1	1,569	-0.06%
2020/04/09	3	13.18	0	0.00	13.10	3	1,608	0.19%
2020/04/08	2	12.60	4	13.15	13.35	-2	1,598	-0.13%
2020/04/07	0	0.00	2	12.90	12.85	-2	1,548	-0.13%
2020/04/06	1	11.95	1	12.10	12.20	0	1,514	0.00%
2020/04/01	0	0.00	12	12.01	12.15	-12	1,531	-0.78%
2020/03/31	11	11.82	1	12.15	11.85	10	1,540	0.65%
2020/03/30	0	0.00	15	12.05	12.10	-15	1,704	-0.88%
2020/03/27	25	11.95	20	12.50	11.95	5	1,698	0.29%
2020/03/26	10	11.80	0	0.00	12.20	10	1,689	0.59%
2020/03/25	38	12.23	3	12.62	12.10	35	1,698	2.06%
2020/03/24	1	11.80	5	11.76	11.80	-4	1,667	-0.24%
2020/03/23	6	10.88	3	11.20	11.20	3	1,680	0.18%
2020/03/20	3	11.07	7	11.19	11.20	-4	1,685	-0.24%
2020/03/19	8	10.20	0	0.00	10.20	8	1,698	0.47%
2020/03/16	3	12.60	0	0.00	12.25	3	1,654	0.18%
2020/03/13	3	12.65	1	12.90	13.05	2	1,652	0.12%
2020/03/12	0	0.00	2	14.00	14.00	-2	1,630	-0.12%
2020/03/11	10	15.25	5	15.68	14.60	5	1,604	0.31%
2020/03/10	2	13.80	0	0.00	14.40	2	1,505	0.13%
2020/03/09	3	14.20	0	0.00	14.20	3	1,476	0.20%
2020/03/06	1	14.80	0	0.00	14.80	1	1,479	0.07%
2020/03/03	0	0.00	45	15.15	15.05	-45	1,551	-2.90%
2020/02/19	1	15.75	0	0.00	15.85	1	2,219	0.05%
2020/02/12	0	0.00	1	15.70	15.80	-1	2,729	-0.04%
2020/02/11	2	15.58	2	15.68	15.55	0	2,738	0.00%
2020/02/07	1	15.50	0	0.00	15.45	1	2,764	0.04%
2020/02/06	2	15.90	1	15.95	15.85	1	2,785	0.04%
2020/02/03	1	14.30	1	14.80	14.85	0	2,856	0.00%
2020/01/31	1	15.80	1	16.15	15.50	0	2,843	0.00%
2020/01/30	1	15.90	4	15.90	15.80	-3	2,880	-0.10%
2020/01/20	4	17.60	0	0.00	17.55	4	2,865	0.14%
2020/01/16	2	17.73	3	17.85	17.90	-1	2,890	-0.03%
2020/01/14	0	0.00	4	17.40	17.40	-4	3,014	-0.13%
2020/01/07	2	17.55	1	17.70	17.55	1	3,258	0.03%
2020/01/06	3	17.87	0	0.00	17.80	3	3,264	0.09%
2020/01/03	0	0.00	2	18.20	18.15	-2	3,333	-0.06%
2020/01/02	1	18.40	2	18.30	18.35	-1	3,317	-0.03%
2019/12/27	3	18.35	3	18.43	18.35	0	3,436	0.00%
2019/12/26	1	18.25	0	0.00	18.30	1	3,522	0.03%
2019/12/25	5	18.69	6	18.63	18.45	-1	3,685	-0.03%
2019/12/24	2	17.80	0	0.00	17.80	2	3,695	0.05%
2019/12/12	2	18.20	0	0.00	18.10	2	5,703	0.04%
2019/12/11	3	18.42	0	0.00	18.30	3	5,699	0.05%
2019/12/09	0	0.00	2	18.50	18.50	-2	5,704	-0.04%
2019/12/02	2	17.75	1	17.70	17.80	1	5,714	0.02%
2019/11/29	2	18.10	0	0.00	18.15	2	5,733	0.03%
2019/11/21	0	0.00	30	18.65	18.50	-30	5,527	-0.54%
2019/11/20	2	18.30	2	18.35	18.40	0	5,508	0.00%
2019/11/18	23	19.17	38	19.26	18.90	-15	5,440	-0.28%
2019/11/15	3	18.80	0	0.00	18.60	3	5,005	0.06%
2019/11/14	4	18.53	13	18.85	19.00	-9	4,816	-0.19%
2019/11/12	1	17.40	0	0.00	17.45	1	4,534	0.02%
2019/11/11	4	17.10	0	0.00	17.05	4	4,518	0.09%
2019/11/07	1	18.05	1	17.90	17.90	0	4,459	0.00%
2019/11/06	1	18.10	1	18.20	18.05	0	4,448	0.00%
2019/11/05	2	18.50	0	0.00	18.30	2	4,433	0.05%
2019/11/04	0	0.00	1	18.55	18.50	-1	4,418	-0.02%
2019/11/01	0	0.00	2.2	18.51	18.65	-2.2	4,386	-0.05%
2019/10/31	0	0.00	5	18.05	17.85	-5	4,320	-0.12%
2019/10/29	0.2	18.15	0	0.00	18.15	0.2	4,289	0.00%
2019/10/28	0	0.00	6	18.05	18.15	-6	4,241	-0.14%
2019/10/24	2	18.50	0	0.00	18.50	2	4,219	0.05%
2019/10/23	2	18.40	0	0.00	18.45	2	4,221	0.05%
2019/10/22	1	19.00	9	18.70	18.55	-8	4,186	-0.19%
2019/10/21	1	18.40	0	0.00	18.25	1	4,079	0.02%
2019/10/18	22	18.30	1.2	18.35	18.35	20.8	4,065	0.51%
2019/10/17	22	18.10	22	18.15	18.60	0	4,066	0.00%
2019/10/16	7	17.75	6	18.10	17.65	1	3,913	0.03%
2019/10/15	5	17.84	4	17.90	17.50	1	3,894	0.03%
2019/10/14	17	17.93	16	17.98	17.90	1	3,870	0.03%
2019/10/09	4	18.24	3	18.50	17.80	1	3,873	0.03%
2019/10/08	8	18.05	8.3	18.01	17.70	-0.3	3,840	-0.01%
2019/10/07	6	18.30	6	18.25	18.05	0	3,817	0.00%
2019/10/04	10	18.05	12	18.14	18.15	-2	3,789	-0.05%
2019/10/03	17	18.16	9	18.43	18.10	8	3,756	0.21%
2019/10/02	11	18.12	10.5	18.18	18.30	0.5	3,671	0.01%
2019/10/01	10	18.58	11	18.52	18.40	-1	3,577	-0.03%
2019/09/27	0	0.00	6	18.80	18.30	-6	3,412	-0.18%
2019/09/26	87	19.42	80	19.45	19.15	7	3,233	0.22%
2019/09/25	138	18.43	125	18.34	19.25	13	2,502	0.52%	大買/大賣/
2019/09/24	0	0.00	10	17.41	17.50	-10	1,262	-0.79%
2019/09/20	0	0.00	1	16.00	16.00	-1	1,110	-0.09%
2019/09/19	0	0.00	1	15.85	15.75	-1	1,107	-0.09%
2019/09/17	2	15.78	0	0.00	15.60	2	1,108	0.18%
2019/09/16	0	0.00	1	16.20	16.10	-1	1,103	-0.09%
2019/09/12	1	16.10	2	16.15	16.10	-1	1,099	-0.09%
2019/09/11	0	0.00	1	15.75	15.85	-1	1,061	-0.09%
2019/09/10	1	15.60	0	0.00	15.60	1	1,059	0.09%
2019/09/05	4	15.95	2	16.05	15.85	2	1,048	0.19%
2019/09/04	5	15.96	0	0.00	15.90	5	1,034	0.48%
2019/09/03	3	15.80	0	0.00	15.95	3	1,030	0.29%
2019/08/30	0	0.00	1	15.45	15.40	-1	1,007	-0.10%
2019/08/27	1	15.30	1	15.50	15.30	0	1,018	0.00%
2019/08/23	1	15.30	0	0.00	15.30	1	1,011	0.10%
2019/08/21	0	0.00	2	15.03	15.20	-2	990	-0.20%
2019/08/20	1	14.80	0	0.00	14.85	1	965	0.10%
2019/08/19	1	14.95	1	15.00	15.00	0	965	0.00%
2019/08/13	3	14.35	0	0.00	14.30	3	1,026	0.29%
2019/08/12	1	14.60	0	0.00	14.60	1	1,040	0.10%
2019/07/25	0	0.00	6	16.24	16.20	-6	1,055	-0.57%
2019/07/24	0	0.00	2	15.95	15.95	-2	1,033	-0.19%
2019/07/23	2	16.13	0	0.00	16.10	2	1,039	0.19%
2019/07/19	10	16.05	0	0.00	15.75	10	1,003	1.00%
2019/07/15	0	0.00	1	16.05	15.85	-1	996	-0.10%
2019/07/12	1	15.70	0	0.00	15.80	1	1,068	0.09%
2019/05/31	1	14.90	0	0.00	14.90	1	2,085	0.05%
2019/05/21	0	0.00	1	15.00	14.90	-1	2,139	-0.05%
2019/05/20	16	15.09	15	15.20	14.85	1	2,134	0.05%
2019/05/17	0	0.00	7	14.14	14.20	-7	2,072	-0.34%
2019/05/08	7	15.90	0	0.00	15.90	7	2,109	0.33%
2019/05/07	3	16.15	0	0.00	16.10	3	2,119	0.14%
2019/05/06	0	0.00	1	16.30	16.00	-1	2,113	-0.05%
2019/04/29	0	0.00	2	16.53	16.35	-2	2,081	-0.10%
2019/04/25	2	17.03	0	0.00	17.00	2	2,070	0.10%
2019/04/23	6	17.25	6	17.05	17.05	0	2,056	0.00%
2019/04/19	0	0.00	10	17.20	17.25	-10	2,023	-0.49%
2019/04/18	1	17.70	0	0.00	17.25	1	1,996	0.05%
2019/04/17	14	17.96	0	0.00	17.70	14	1,896	0.74%
2019/04/16	1	18.05	16	17.69	18.20	-15	1,729	-0.87%
2019/04/15	2	16.45	2	16.50	16.55	0	1,445	0.00%
2019/04/12	0	16.20	1	16.35	16.30	-1	1,428	-0.07%
2019/04/03	2	16.70	5	16.90	16.65	-3	1,392	-0.22%
2019/04/02	5	16.60	2	17.10	17.10	3	1,350	0.22%
2019/04/01	1	16.65	0	0.00	16.50	1	1,202	0.08%
2019/03/28	0	0.00	5	16.40	16.35	-5	1,183	-0.42%
2019/03/27	0	0.00	5	16.40	16.50	-5	1,138	-0.44%
2019/03/22	0	0.00	10	16.20	15.85	-10	1,150	-0.87%
2019/03/21	22	16.75	24	16.97	16.30	-2	1,144	-0.17%
2019/03/20	0	0.00	7	16.18	16.15	-7	1,067	-0.66%
2019/03/19	2	15.90	2	15.75	15.80	0	1,162	0.00%
2019/03/18	2	15.95	12	15.97	15.80	-10	1,207	-0.83%
2019/03/15	2	15.40	0	0.00	15.30	2	1,166	0.17%
2019/03/11	0	0.00	4	15.40	15.45	-4	1,479	-0.27%
2019/03/07	12	15.93	2	16.00	15.55	10	1,496	0.67%
2019/03/06	0	0.00	2	15.85	15.95	-2	1,490	-0.13%
2019/03/04	0	0.00	2	15.50	15.60	-2	1,478	-0.14%
2019/02/26	2	15.80	2	15.70	15.65	0	1,524	0.00%
2019/02/25	2	15.80	0	0.00	15.85	2	1,540	0.13%
2019/02/20	1	15.80	0	0.00	15.90	1	1,544	0.06%
2019/02/15	2	15.53	0	0.00	15.45	2	1,532	0.13%
2019/02/14	2	15.75	0	0.00	15.90	2	1,519	0.13%
2019/02/13	5	15.99	2	15.90	15.80	3	1,511	0.20%
2019/02/12	2	15.98	6	15.98	16.05	-4	1,500	-0.27%
2019/02/11	1	15.30	0	0.00	15.40	1	1,442	0.07%
2019/01/30	2	15.13	0	0.00	15.15	2	1,433	0.14%
2019/01/29	1	15.25	1	15.45	15.15	0	1,432	0.00%
2019/01/28	2	15.20	0	0.00	15.20	2	1,421	0.14%
2019/01/25	2	14.90	0	0.00	14.85	2	1,413	0.14%
2019/01/24	3	14.85	0	0.00	14.80	3	1,412	0.21%
2019/01/22	2	15.00	0	0.00	14.90	2	1,417	0.14%
2019/01/21	0	0.00	1	14.95	14.95	-1	1,419	-0.07%
2019/01/10	2	15.30	0	0.00	15.25	2	1,429	0.14%
2019/01/08	2	15.40	0	0.00	15.20	2	1,426	0.14%
2019/01/04	2	14.95	0	0.00	14.90	2	1,427	0.14%
2018/12/28	0	0.00	1	15.40	15.40	-1	1,444	-0.07%
2018/12/26	2	15.30	2	15.38	15.35	0	1,432	0.00%
2018/12/21	0	0.00	2	15.70	15.80	-2	1,406	-0.14%
2018/12/20	3	15.63	0	0.00	15.35	3	1,381	0.22%
2018/12/19	0	0.00	1	16.15	16.05	-1	1,357	-0.07%
2018/12/18	10	16.00	13	15.90	15.85	-3	1,298	-0.23%
2018/12/17	3	16.25	0	0.00	16.20	3	1,293	0.23%
2018/12/13	7	16.65	1	16.60	16.55	6	1,252	0.48%
2018/12/12	0	0.00	14	16.95	16.70	-14	1,227	-1.14%
2018/12/11	0	0.00	5	16.10	16.50	-5	1,092	-0.46%
2018/12/10	2	15.70	0	0.00	15.65	2	1,031	0.19%
2018/12/07	0	0.00	2	16.30	16.20	-2	1,021	-0.20%
2018/12/06	3	15.88	0	0.00	15.95	3	993	0.30%
2018/12/05	15	16.44	13	16.47	16.55	2	945	0.21%
2018/12/04	25	15.50	29	16.10	16.15	-4	769	-0.52%
2018/11/26	5	14.40	0	0.00	14.30	5	669	0.75%
2018/11/23	1	14.40	8	14.34	14.40	-7	655	-1.07%
2018/11/22	5	14.00	0	0.00	14.05	5	617	0.81%
2018/11/21	2	14.05	2	14.40	13.90	0	595	0.00%
2018/11/15	0	0.00	1	13.00	13.20	-1	541	-0.18%
2018/11/12	14	12.55	0	0.00	12.65	14	524	2.67%
2018/11/05	0	12.60	0	0.00	12.60	0	545	0.00%
2018/10/18	0	0.00	1	12.90	12.90	-1	504	-0.20%
2018/10/17	2	12.90	0	0.00	12.95	2	507	0.39%
2018/10/09	7	14.11	0	0.00	14.00	7	460	1.52%
2018/10/03	1	15.40	0	0.00	15.30	1	506	0.20%
2018/10/01	1	15.50	0	0.00	15.55	1	511	0.20%
2018/09/12	3	15.00	0	0.00	14.90	3	657	0.46%
2018/09/05	1	16.60	0	0.00	16.60	1	748	0.13%
2018/08/28	5	16.88	0	0.00	16.80	5	858	0.58%
2018/08/17	1	16.70	0	0.00	16.70	1	1,232	0.08%
2018/08/14	1	16.90	0	0.00	17.00	1	1,239	0.08%
2018/08/13	2	17.00	0	0.00	16.90	2	1,246	0.16%
2018/08/08	3	17.67	0	0.00	17.60	3	1,411	0.21%
2018/08/07	0	0.00	1	17.90	17.65	-1	1,432	-0.07%
2018/07/12	0	0.00	2	17.80	18.10	-2	1,449	-0.14%
2018/07/09	2	17.45	0	0.00	17.55	2	1,449	0.14%
2018/07/06	5	17.55	0	0.00	17.40	5	1,456	0.34%
2018/07/05	1	17.55	0	0.00	17.55	1	1,453	0.07%
2018/07/02	0	0.00	1	18.05	18.00	-1	1,472	-0.07%
2018/06/29	2	18.08	2	18.05	18.05	0	1,471	0.00%
2018/06/28	3	18.02	0	0.00	17.95	3	1,461	0.21%
2018/06/27	0	0.00	2	18.60	18.20	-2	1,451	-0.14%
2018/06/20	0	0.00	51	18.35	18.45	-51	1,432	-3.56%
2018/06/15	0	0.00	10	19.23	18.50	-10	1,415	-0.71%
2018/06/13	51	19.49	0	0.00	19.40	51	1,343	3.80%
2018/06/12	1	19.45	0	0.00	19.40	1	1,340	0.07%
2018/06/08	2	19.20	0	0.00	19.00	2	1,301	0.15%
2018/06/07	0	0.00	2	19.70	19.50	-2	1,302	-0.15%
2018/06/05	2	19.20	0	0.00	19.05	2	1,386	0.14%
2018/06/04	0	0.00	2	19.70	19.55	-2	1,378	-0.15%
2018/06/01	6	19.18	1	19.30	19.15	5	1,344	0.37%
2018/05/31	2	19.15	4	19.53	19.10	-2	1,327	-0.15%
2018/05/30	2	19.45	2	19.30	19.80	0	1,287	0.00%
2018/05/29	2	19.20	3	19.57	19.60	-1	1,187	-0.08%
2018/05/28	2	18.95	0	0.00	19.10	2	1,158	0.17%
2018/05/25	0.9	19.20	2	18.70	19.25	-1.1	1,132	-0.10%
2018/05/22	2	18.30	0	0.00	18.45	2	1,064	0.19%
2018/05/21	1	18.65	1	18.65	18.60	0	1,081	0.00%
2018/05/17	2	19.10	2	18.90	19.05	0	1,073	0.00%
2018/05/16	1	18.25	0	0.00	18.35	1	933	0.11%
2018/05/10	1	17.55	0	0.00	17.50	1	1,009	0.10%
2018/04/23	0	0.00	5	17.90	17.85	-5	1,288	-0.39%
2018/04/13	0	0.00	0.4	18.10	18.10	-0.4	1,476	-0.02%
2018/04/10	2	18.25	0	18.20	18.20	2	2,054	0.10%
2018/03/28	2	19.00	2	19.40	19.10	0	2,073	0.00%
2018/03/23	3	18.22	2	18.25	18.20	1	2,002	0.05%
2018/03/22	2	19.05	1	18.85	18.80	1	1,980	0.05%
2018/03/12	4	19.63	0	0.00	19.55	4	1,932	0.21%
2018/03/09	18	19.99	4	19.78	19.80	14	1,918	0.73%
2018/03/08	10	19.25	2	19.10	19.20	8	1,826	0.44%
2018/03/07	2	18.90	0	0.00	18.90	2	1,820	0.11%
2018/03/02	0	0.00	5	18.90	19.00	-5	1,823	-0.27%
2018/02/21	0	0.00	4	18.93	19.30	-4	1,857	-0.22%
2018/02/08	0	0.00	4	18.40	18.55	-4	1,882	-0.21%
2018/02/07	4	18.75	0	0.00	18.70	4	1,881	0.21%
2018/02/06	4	18.88	4	18.30	18.35	0	1,866	0.00%
2018/02/05	2	19.20	7	19.26	19.90	-5	1,804	-0.28%
2018/02/02	0	0.00	5	19.75	19.70	-5	1,778	-0.28%
2018/02/01	7	19.76	0	0.00	19.50	7	1,775	0.39%
2018/01/31	6	19.33	14	19.61	20.15	-8	1,733	-0.46%
2018/01/30	5	18.95	0	0.00	18.90	5	1,666	0.30%
2018/01/29	0	0.00	9	19.15	19.10	-9	1,674	-0.54%
2018/01/25	10	19.58	0	0.00	19.25	10	1,642	0.61%
2018/01/22	0	0.00	1	19.85	19.85	-1	1,624	-0.06%
2018/01/19	3	20.40	3	20.20	20.00	0	1,603	0.00%
2018/01/18	0	0.00	2	20.20	20.00	-2	1,583	-0.13%
2018/01/16	2	20.60	0	0.00	20.30	2	1,531	0.13%
2018/01/15	0	0.00	1	20.10	20.30	-1	1,457	-0.07%
2018/01/12	10	20.40	4	20.31	20.25	6	1,447	0.41%
2018/01/11	0	0.00	5	20.30	20.20	-5	1,436	-0.35%
2018/01/10	10	20.48	5	20.30	20.15	5	1,431	0.35%
2018/01/09	8	20.49	5	19.95	20.15	3	1,400	0.21%
2018/01/08	0	0.00	5	20.90	20.55	-5	1,367	-0.37%
2018/01/05	5	20.75	10	21.15	21.00	-5	1,307	-0.38%
2018/01/04	21	20.82	14	20.27	21.05	7	1,162	0.60%
2018/01/03	0	0.00	2	19.05	19.45	-2	785	-0.25%
2018/01/02	0	0.00	5	18.55	18.60	-5	739	-0.68%