建漢 (3062)-群益金鼎-古亭券商分點個股進出

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
21.50
漲跌
▼0.15
漲幅
-0.69%
成交量
1,066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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/03	0	0.00	1	21.75	21.50	-1	5,858	-0.02%
2024/04/30	32	21.88	30	21.65	21.55	2	5,844	0.03%
2024/04/29	1	21.45	0	0.00	21.40	1	5,805	0.02%
2024/04/24	40	21.44	40	21.65	21.65	0	5,762	0.00%
2024/04/23	1	21.20	0	0.00	21.10	1	5,750	0.02%
2024/04/22	1	21.25	7	21.10	20.90	-6	5,742	-0.10%
2024/04/19	0	0.00	1	21.05	21.10	-1	5,732	-0.02%
2024/04/18	1	21.80	0	0.00	21.55	1	5,691	0.02%
2024/04/17	0	0.00	0	22.10	21.70	0	5,676	0.00%
2024/04/16	2	21.40	1	21.90	21.35	1	5,658	0.02%
2024/04/15	23	22.68	26	22.64	22.40	-3	5,601	-0.05%
2024/04/12	7	22.47	3	22.50	22.40	4	5,563	0.07%
2024/04/11	2	22.53	0	0.00	22.40	2	5,534	0.04%
2024/04/10	48	23.70	45	22.96	23.10	3	5,483	0.05%
2024/04/09	2	23.40	1	23.20	23.40	1	5,374	0.02%
2024/04/08	0	0.00	10.8	23.46	23.40	-10.8	5,331	-0.20%
2024/04/02	31	24.15	24	24.04	24.00	7	5,223	0.13%
2024/04/01	44	24.61	49	24.30	24.25	-5	5,126	-0.10%
2024/03/29	34	25.43	30	24.60	24.50	4	5,015	0.08%
2024/03/28	90	25.70	77	26.06	25.80	13	4,734	0.27%
2024/03/27	23	23.00	40	24.26	25.15	-17	3,473	-0.49%
2024/03/26	42	23.68	34	23.08	22.90	8	3,140	0.25%
2024/03/25	94	24.32	78	24.62	24.60	16	2,936	0.54%
2024/03/22	23	22.16	30	23.36	23.40	-7	2,233	-0.31%
2024/03/19	0.1	21.67	0	0.00	21.45	0.1	1,922	0.01%
2024/03/15	28	22.18	31	21.97	21.65	-3	1,920	-0.16%
2024/03/13	2	22.38	2	21.88	21.85	0	1,928	0.00%
2024/03/12	27	22.67	36	22.69	22.50	-9	2,010	-0.45%
2024/03/11	22	21.65	35	21.91	21.85	-13	1,780	-0.73%
2024/03/07	3	21.60	0	0.00	21.10	3	1,707	0.18%
2024/03/06	4	21.80	3	21.80	21.90	1	1,678	0.06%
2024/03/05	28	22.01	30	22.10	22.20	-2	1,642	-0.12%
2024/03/04	40	21.45	24	21.68	21.60	16	1,467	1.09%
2024/03/01	4	20.43	6	21.15	21.20	-2	1,259	-0.16%
2024/02/29	2	20.05	0	0.00	20.60	2	1,221	0.16%
2024/02/27	4	20.08	0	0.00	20.10	4	1,221	0.33%
2024/02/26	0	0.00	2	20.45	20.30	-2	1,257	-0.16%
2024/02/22	0	0.00	2	20.38	20.35	-2	1,575	-0.13%
2024/02/20	0	0.00	2	20.58	20.55	-2	1,606	-0.12%
2024/02/05	2	20.45	0	0.00	20.50	2	1,648	0.12%
2024/01/22	1	21.15	0	0.00	21.05	1	1,967	0.05%
2024/01/04	20	21.48	0	0.00	21.40	20	2,375	0.84%
2023/12/27	1	22.10	0	0.00	22.10	1	2,380	0.04%
2023/12/26	0	0.00	0	22.10	22.05	0	2,389	0.00%
2023/12/20	2	22.25	0	0.00	22.25	2	2,412	0.08%
2023/12/11	0.2	22.50	0	0.00	22.50	0.2	2,520	0.01%
2023/12/07	3	23.40	3	23.35	23.15	0	2,432	0.00%
2023/12/04	1	22.95	0	0.00	22.80	1	2,364	0.04%
2023/11/29	0	0.00	10	23.00	23.00	-10	2,359	-0.42%
2023/11/28	10	22.90	1	23.00	22.80	9	2,367	0.38%
2023/11/22	0	0.00	1	24.00	23.75	-1	2,369	-0.04%
2023/11/21	30	23.97	3	24.22	23.45	27	2,401	1.12%
2023/11/20	1	22.75	0	0.00	22.95	1	2,242	0.04%
2023/11/15	0	0.00	1	21.90	21.70	-1	2,240	-0.04%
2023/11/14	2	22.15	0	0.00	22.00	2	2,225	0.09%
2023/11/08	0	22.90	0	0.00	22.90	0	2,191	0.00%
2023/11/06	0	0.00	1	23.35	23.25	-1	2,188	-0.05%
2023/11/01	1	22.65	6	22.57	22.30	-5	2,096	-0.24%
2023/10/31	5	22.88	2	23.25	22.90	3	2,067	0.15%
2023/10/24	0.1	21.35	0	0.00	22.30	0.1	2,044	0.00%
2023/10/18	0	0.00	2	21.75	21.75	-2	1,988	-0.10%
2023/10/17	0	0.00	1	22.05	22.05	-1	1,972	-0.05%
2023/10/16	0	0.00	1	22.65	22.65	-1	1,936	-0.05%
2023/10/13	4	23.30	1	23.15	23.15	3	1,913	0.16%
2023/10/06	0	0.00	1	22.50	22.45	-1	1,938	-0.05%
2023/10/03	0	0.00	1	22.40	22.25	-1	1,991	-0.05%
2023/10/02	2	22.08	0	0.00	22.25	2	1,998	0.10%
2023/09/26	0	0.00	2	22.10	22.05	-2	2,052	-0.10%
2023/09/22	0	0.00	5	22.70	22.50	-5	2,073	-0.24%
2023/09/21	5	22.15	0	0.00	22.00	5	2,058	0.24%
2023/09/19	4	22.71	1	23.00	22.45	3	2,081	0.14%
2023/09/18	2	22.75	0	0.00	22.60	2	2,034	0.10%
2023/09/14	0	0.00	2	22.43	22.45	-2	2,010	-0.10%
2023/09/12	1	21.55	5	21.45	21.45	-4	2,010	-0.20%
2023/09/11	0	0.00	3	21.40	21.45	-3	2,021	-0.15%
2023/09/06	1	22.15	0	0.00	22.25	1	2,082	0.05%
2023/08/25	1	22.50	0	0.00	22.40	1	2,205	0.05%
2023/08/24	0	0.00	2	21.78	22.00	-2	2,128	-0.09%
2023/08/22	1	20.85	0	0.00	20.80	1	2,026	0.05%
2023/08/17	0	0.00	7	20.00	20.25	-7	2,019	-0.35%
2023/08/14	0	0.00	1	20.10	19.15	-1	2,041	-0.05%
2023/08/11	0	0.00	1	20.20	20.05	-1	2,028	-0.05%
2023/08/09	1	20.70	0	0.00	20.65	1	2,067	0.05%
2023/08/08	0.1	20.95	0	0.00	20.75	0.1	2,075	0.00%
2023/08/07	6	21.00	0	0.00	21.10	6	2,098	0.29%
2023/08/01	8	22.01	1	22.00	21.50	7	2,151	0.33%
2023/07/28	0.1	20.85	0	0.00	20.65	0.1	2,065	0.00%
2023/07/27	1	20.90	0	0.00	20.80	1	2,067	0.05%
2023/07/21	0.1	21.05	0	0.00	20.90	0.1	2,052	0.00%
2023/07/18	2.1	21.66	0	0.00	21.65	2.1	2,089	0.10%
2023/07/17	10	22.35	0	0.00	22.15	10	2,103	0.48%
2023/07/14	0	0.00	4	21.88	21.85	-4	2,105	-0.19%
2023/07/13	1	20.95	0	0.00	21.00	1	2,267	0.04%
2023/07/12	3	20.82	10	20.85	20.85	-7	2,279	-0.31%
2023/07/11	1.1	21.50	0	0.00	21.35	1.1	2,271	0.05%
2023/07/10	4	21.68	0	0.00	21.60	4	2,272	0.18%
2023/07/04	0.1	22.40	0	0.00	22.30	0.1	2,262	0.00%
2023/07/03	0	22.60	0	0.00	22.60	0	2,235	0.00%
2023/06/16	0	0.00	1	22.55	22.35	-1	2,293	-0.04%
2023/06/14	0	22.10	0	0.00	22.00	0	2,305	0.00%
2023/06/13	1	22.10	0	0.00	22.00	1	2,338	0.04%
2023/06/12	1.1	22.65	5	22.44	22.20	-3.9	2,321	-0.17%
2023/06/08	0	0.00	0	23.50	23.50	0	2,212	0.00%
2023/06/07	3	23.45	0	0.00	23.50	3	2,221	0.14%
2023/06/05	5	23.92	0	0.00	23.60	5	2,261	0.22%
2023/06/02	0	0.00	1	23.15	23.20	-1	2,222	-0.05%
2023/05/31	0	0.00	1	22.85	22.80	-1	2,218	-0.05%
2023/05/16	0.1	21.75	0	0.00	21.60	0.1	2,454	0.00%
2023/05/10	1	21.40	0	0.00	21.45	1	2,456	0.04%
2023/05/09	1	21.80	0	0.00	21.80	1	2,457	0.04%
2023/05/08	0	0.00	1	22.35	22.40	-1	2,443	-0.04%
2023/05/02	0	0.00	1	22.90	22.90	-1	2,618	-0.04%
2023/04/28	0	0.00	1	22.85	22.80	-1	2,643	-0.04%
2023/04/26	1	22.40	0	0.00	22.40	1	2,644	0.04%
2023/04/25	0	0.00	5	22.75	22.45	-5	2,636	-0.19%
2023/04/20	1	23.80	6	24.05	23.80	-5	2,619	-0.19%
2023/04/19	10	24.35	10	24.25	24.35	0	2,598	0.00%
2023/04/18	16	24.66	1	24.90	24.50	15	2,526	0.59%
2023/04/14	20	23.57	18	23.35	23.40	2	2,294	0.09%
2023/04/11	0	0.00	1	23.00	22.95	-1	2,246	-0.04%
2023/03/29	20	23.70	20	23.35	23.45	0	2,289	0.00%
2023/03/28	5	23.48	6	23.10	23.10	-1	2,326	-0.04%
2023/03/24	0	0.00	6	23.38	23.50	-6	2,355	-0.25%
2023/03/21	4	23.05	0	0.00	23.05	4	2,385	0.17%
2023/03/17	1	23.00	0	0.00	23.00	1	2,650	0.04%
2023/03/15	20	24.65	21	24.19	24.10	-1	3,008	-0.03%
2023/03/07	21	24.89	21	24.75	24.75	0	4,348	0.00%
2023/03/06	20	24.75	15	24.70	24.70	5	4,344	0.12%
2023/03/02	1	24.05	0	0.00	24.10	1	4,388	0.02%
2023/03/01	0	0.00	1	24.05	24.00	-1	4,404	-0.02%
2023/02/20	26	25.42	8	25.03	25.00	18	4,490	0.40%
2023/02/17	1	24.70	2	24.90	24.95	-1	4,483	-0.02%
2023/02/16	21	24.15	10	24.20	24.25	11	4,534	0.24%
2023/02/14	0.1	23.90	0	0.00	23.80	0.1	4,582	0.00%
2023/02/10	0.1	24.00	6	24.07	23.75	-6	4,675	-0.13%
2023/02/08	10	24.50	0	0.00	24.60	10	4,713	0.21%
2023/02/07	2	24.60	1	24.70	24.70	1	4,705	0.02%
2023/02/06	0	0.00	3	24.30	24.40	-3	4,715	-0.06%
2023/02/03	0	0.00	1.1	24.92	24.60	-1.1	4,728	-0.02%
2023/02/02	2	24.60	0	0.00	24.65	2	4,694	0.04%
2023/02/01	0	0.00	6	24.10	24.10	-6	4,643	-0.13%
2023/01/31	2	24.08	0	0.00	24.25	2	4,681	0.04%
2023/01/30	2	23.75	4	23.95	23.95	-2	4,717	-0.04%
2023/01/16	0	0.00	1	23.15	23.15	-1	4,789	-0.02%
2023/01/12	0	0.00	1	23.65	23.35	-1	4,897	-0.02%
2023/01/11	0	0.00	10	23.95	23.60	-10	4,947	-0.20%
2023/01/10	0	0.00	2	23.98	24.05	-2	4,995	-0.04%
2023/01/09	0	0.00	3	23.93	23.75	-3	5,048	-0.06%
2023/01/06	10	23.65	10	23.65	23.65	0	5,099	0.00%
2023/01/05	1	23.90	0	0.00	23.40	1	5,207	0.02%
2022/12/30	0	0.00	1	23.15	22.95	-1	5,357	-0.02%
2022/12/29	1	23.00	0	0.00	23.00	1	5,415	0.02%
2022/12/21	1	23.35	0	0.00	23.25	1	5,920	0.02%
2022/12/20	5	23.17	0	0.00	23.05	5	6,016	0.08%
2022/12/19	3	24.00	0	0.00	23.85	3	6,176	0.05%
2022/12/16	1	24.50	0	0.00	24.20	1	6,279	0.02%
2022/12/14	0	24.90	0	0.00	24.80	0	6,335	0.00%
2022/12/12	1	24.80	0	0.00	25.10	1	6,466	0.02%
2022/12/08	2	25.98	2.1	26.25	26.10	-0.1	6,498	0.00%
2022/12/07	13	26.39	13	26.16	26.10	0	6,523	0.00%
2022/12/06	1	25.90	35	25.94	25.70	-34	6,357	-0.53%
2022/12/05	21	25.69	1	25.30	25.90	20	6,463	0.31%
2022/12/02	2	25.30	15	25.63	25.40	-13	6,428	-0.20%
2022/12/01	0	0.00	40	24.89	24.75	-40	6,369	-0.63%
2022/11/30	60	25.08	45	25.36	25.15	15	6,470	0.23%
2022/11/29	22	24.73	2	24.45	24.55	20	6,422	0.31%
2022/11/25	2	22.80	0	0.00	22.75	2	6,838	0.03%
2022/11/24	2	22.80	10	22.98	23.00	-8	7,035	-0.11%
2022/11/17	4	23.68	8	23.60	23.55	-4	7,853	-0.05%
2022/11/15	3	23.50	0	0.00	23.40	3	8,195	0.04%
2022/11/14	2	24.00	0	0.00	23.95	2	8,209	0.02%
2022/11/11	5	22.76	5	23.60	22.75	0	8,209	0.00%
2022/11/09	7	23.27	0	0.00	23.05	7	8,459	0.08%
2022/11/08	24	23.44	42	23.20	23.05	-18	8,549	-0.21%
2022/11/07	25	23.22	20	23.20	23.10	5	8,797	0.06%
2022/11/02	17	22.45	17	22.60	22.60	0	9,958	0.00%
2022/11/01	20	22.12	17	22.20	22.30	3	10,213	0.03%
2022/10/31	17	22.05	0	0.00	21.85	17	10,701	0.16%
2022/10/28	2	21.58	0	0.00	21.45	2	11,055	0.02%
2022/10/26	2	21.30	0	0.00	21.20	2	11,449	0.02%
2022/10/24	0	0.00	19	22.43	22.25	-19	11,799	-0.16%
2022/10/21	0	0.00	4	22.30	22.25	-4	12,209	-0.03%
2022/10/20	10	22.68	4	23.09	22.75	6	12,979	0.05%
2022/10/19	1	23.30	0	0.00	23.30	1	13,151	0.01%
2022/10/18	5	24.05	6.1	24.01	23.95	-1.1	13,379	-0.01%
2022/10/17	4	23.85	1.1	23.12	24.05	2.9	14,386	0.02%
2022/10/13	0	0.00	4	23.60	22.70	-4	15,015	-0.03%
2022/10/12	0	0.00	1	24.45	24.35	-1	15,109	-0.01%
2022/10/11	3	24.02	0	0.00	24.05	3	15,294	0.02%
2022/10/06	1	25.00	0	0.00	25.00	1	16,266	0.01%
2022/10/05	3	25.00	11	24.89	24.85	-8	16,701	-0.05%
2022/10/04	0	0.00	5	24.50	24.55	-5	16,948	-0.03%
2022/10/03	0	0.00	2	23.45	23.70	-2	17,841	-0.01%
2022/09/30	4	22.74	5	22.85	23.45	-1	18,625	-0.01%
2022/09/29	0	0.00	1	23.35	23.15	-1	18,887	-0.01%
2022/09/28	4	23.95	6	22.80	22.55	-2	18,959	-0.01%
2022/09/27	7	23.71	4	24.05	24.10	3	19,231	0.02%
2022/09/26	1	24.50	0	0.00	23.40	1	19,389	0.01%
2022/09/23	5	26.81	4	25.60	25.60	1	19,379	0.01%
2022/09/22	0.1	26.70	0	0.00	27.05	0.1	19,575	0.00%
2022/09/21	1	27.05	0	0.00	27.00	1	19,924	0.01%
2022/09/20	2	27.08	0	0.00	27.15	2	19,970	0.01%
2022/09/19	1	27.10	1	26.90	26.85	0	20,072	0.00%
2022/09/16	5	27.53	0	0.00	27.45	5	19,990	0.03%
2022/09/15	2	28.08	9	28.86	28.05	-7	19,867	-0.04%
2022/09/14	4	28.90	0	0.00	28.90	4	19,746	0.02%
2022/09/13	5	29.60	12	29.74	29.70	-7	19,672	-0.04%
2022/09/12	29	28.69	13	29.13	29.55	16	19,555	0.08%
2022/09/08	3	27.77	2	27.83	28.00	1	19,307	0.01%
2022/09/07	5	27.22	0	0.00	27.20	5	19,351	0.03%
2022/09/06	25	29.34	2	28.43	27.85	23	19,577	0.12%
2022/09/05	20	30.06	10	30.60	29.60	10	19,960	0.05%
2022/09/02	9	30.32	21	30.42	30.50	-12	19,750	-0.06%
2022/09/01	2	29.63	12	29.89	29.30	-10	19,229	-0.05%
2022/08/31	3	29.63	0.2	29.50	29.95	2.8	19,040	0.01%
2022/08/30	0	0.00	11	28.41	29.30	-11	18,818	-0.06%
2022/08/29	11	27.93	0	0.00	27.90	11	18,584	0.06%
2022/08/26	2	28.95	6	29.10	29.25	-4	18,481	-0.02%
2022/08/25	0	0.00	3.2	28.68	28.50	-3.2	18,261	-0.02%
2022/08/24	3	28.37	0	0.00	28.40	3	18,270	0.02%
2022/08/23	16	28.04	32	28.26	28.40	-16	18,276	-0.09%
2022/08/22	2	27.25	0	0.00	27.00	2	17,966	0.01%
2022/08/19	2	27.75	1	28.05	27.75	1	17,874	0.01%
2022/08/18	0	0.00	1	28.15	27.95	-1	17,775	-0.01%
2022/08/17	2	27.85	31	27.91	27.75	-29	17,729	-0.16%
2022/08/15	23	29.24	5	29.25	29.20	18	17,597	0.10%
2022/08/12	2	29.00	10	29.11	29.05	-8	17,470	-0.05%
2022/08/11	14	30.18	1	31.35	29.80	13	17,157	0.08%
2022/08/10	20	30.95	19	31.08	31.25	1	16,627	0.01%
2022/08/09	2	31.10	6	31.37	31.35	-4	16,360	-0.02%
2022/08/08	15	30.90	7	30.97	30.80	8	15,945	0.05%
2022/08/05	6	31.14	5.2	30.81	31.00	0.8	15,689	0.01%
2022/08/04	25	29.36	49	29.27	29.90	-24	15,206	-0.16%
2022/08/03	44	30.77	6	30.88	29.00	38	14,855	0.26%
2022/08/02	1	30.60	0	0.00	30.35	1	14,539	0.01%
2022/08/01	6	30.51	4.2	30.79	30.60	1.8	14,386	0.01%
2022/07/29	13	30.74	14	30.41	30.35	-1	14,196	-0.01%
2022/07/28	12	31.40	17	31.01	30.60	-5	13,967	-0.04%
2022/07/27	20	30.83	24	30.39	31.20	-4	13,619	-0.03%
2022/07/26	13	29.92	10	30.00	29.70	3	12,809	0.02%
2022/07/25	1	29.65	2	29.23	29.90	-1	12,582	-0.01%
2022/07/22	9	29.82	11.2	30.50	30.15	-2.2	12,304	-0.02%
2022/07/21	10	28.49	17	29.13	29.60	-7	11,279	-0.06%
2022/07/20	9	27.85	6	27.93	27.50	3	10,726	0.03%
2022/07/19	2	27.90	15	28.55	27.90	-13	10,554	-0.12%
2022/07/18	6	28.97	5	28.76	28.55	1	10,361	0.01%
2022/07/15	19	28.97	21	28.72	28.55	-2	10,133	-0.02%
2022/07/14	35	28.32	47.2	28.61	28.80	-12.2	9,710	-0.13%
2022/07/13	34	28.15	27	28.48	27.50	7	9,122	0.08%
2022/07/12	4	27.36	4	27.01	26.95	0	8,654	0.00%
2022/07/11	23	27.48	21	27.90	28.10	2	8,281	0.02%
2022/07/08	16	27.32	33	26.89	26.45	-17	7,315	-0.23%
2022/07/07	16	26.25	20	26.22	26.95	-4	6,512	-0.06%
2022/07/06	16	25.93	19	25.39	24.80	-3	6,230	-0.05%
2022/07/05	42	27.00	22	26.74	26.60	20	6,221	0.32%
2022/07/04	14	25.87	12	25.91	25.85	2	5,918	0.03%
2022/07/01	7	26.16	0	0.00	25.85	7	5,923	0.12%
2022/06/30	2	27.50	0	0.00	27.50	2	5,749	0.03%
2022/06/29	0	0.00	9	26.94	27.30	-9	5,499	-0.16%
2022/06/28	1	25.85	4	25.45	25.50	-3	5,168	-0.06%
2022/06/27	2	24.88	1	25.70	25.60	1	5,313	0.02%
2022/06/24	0	0.00	1	23.55	23.60	-1	5,369	-0.02%
2022/06/23	2	23.00	1	23.15	23.10	1	5,819	0.02%
2022/06/22	1	23.10	35	23.10	23.10	-34	6,728	-0.51%
2022/06/17	0	0.00	3	23.78	24.00	-3	6,904	-0.04%
2022/06/16	1	25.60	33	25.70	24.05	-32	6,932	-0.46%
2022/06/15	17.1	25.82	1	25.50	25.50	16.1	6,967	0.23%
2022/06/14	38	25.79	18	26.00	26.00	20	6,608	0.30%
2022/06/13	3	24.37	0	0.00	24.20	3	5,973	0.05%
2022/06/09	4	23.70	0	0.00	23.70	4	5,866	0.07%
2022/06/08	0	0.00	10	23.65	23.70	-10	5,857	-0.17%
2022/06/02	0	0.00	9	23.44	23.35	-9	5,955	-0.15%
2022/06/01	18	23.90	3	23.80	23.40	15	6,004	0.25%
2022/05/31	3	23.92	1	23.10	23.60	2	5,961	0.03%
2022/05/27	1	22.45	1	22.55	22.45	0	6,273	0.00%
2022/05/26	1	22.30	0	0.00	22.10	1	6,435	0.02%
2022/05/25	1	22.35	0	0.00	22.25	1	6,432	0.02%
2022/05/24	15	23.18	1	22.85	22.60	14	6,461	0.22%
2022/05/23	2	22.60	0	0.00	22.55	2	6,271	0.03%
2022/05/18	0	0.00	9	22.63	22.65	-9	6,372	-0.14%
2022/05/13	7	21.55	0	0.00	21.65	7	6,451	0.11%
2022/05/12	2	21.33	6	20.93	20.65	-4	6,467	-0.06%
2022/05/11	1	21.35	6	21.50	21.35	-5	6,460	-0.08%
2022/05/10	0	0.00	1	21.85	21.75	-1	6,471	-0.02%
2022/05/09	1	21.80	0	0.00	21.55	1	6,491	0.02%
2022/05/06	1	22.60	0	0.00	22.65	1	6,529	0.02%
2022/05/05	1	23.50	0	0.00	23.30	1	6,643	0.02%
2022/05/04	1	23.60	1	24.00	23.35	0	6,648	0.00%
2022/05/03	0	0.00	4	22.98	23.05	-4	6,630	-0.06%
2022/04/29	1	22.80	5	22.91	22.60	-4	6,675	-0.06%
2022/04/27	0	22.00	0	0.00	22.30	0	6,805	0.00%
2022/04/25	0	23.15	0	0.00	22.85	0	6,872	0.00%
2022/04/21	1	24.50	0	0.00	24.40	1	7,003	0.01%
2022/04/20	1	24.80	1	24.25	24.65	0	7,050	0.00%
2022/04/19	0	0.00	2	24.10	24.00	-2	7,074	-0.03%
2022/04/18	1	23.82	0	0.00	23.90	1	7,258	0.01%
2022/04/12	2	24.33	0	0.00	24.25	2	7,979	0.03%
2022/04/11	1	24.50	0	0.00	24.50	1	8,023	0.01%
2022/04/08	5	26.66	4	26.70	26.55	1	8,003	0.01%
2022/04/07	32	27.26	23	27.85	26.50	9	8,048	0.11%
2022/04/06	4	26.86	0	0.00	26.80	4	8,024	0.05%
2022/04/01	0	0.00	1	27.00	26.85	-1	8,296	-0.01%
2022/03/31	5	27.62	6	27.66	27.55	-1	9,024	-0.01%
2022/03/30	7	28.04	2	28.30	27.90	5	9,118	0.05%
2022/03/29	6	27.59	3	27.80	27.45	3	9,234	0.03%
2022/03/28	23	27.76	13	27.99	28.10	10	9,040	0.11%
2022/03/25	5	27.44	33	28.42	28.95	-28	8,634	-0.32%
2022/03/24	47	26.55	42	26.67	26.35	5	7,765	0.06%
2022/03/23	0	0.00	1	25.75	25.75	-1	7,647	-0.01%
2022/03/22	1	26.00	4	25.65	26.05	-3	7,763	-0.04%
2022/03/21	21	25.48	0	0.00	25.50	21	7,834	0.27%
2022/03/18	0	0.00	52	26.20	26.15	-52	8,041	-0.65%
2022/03/16	2	24.03	1	23.90	23.95	1	8,211	0.01%
2022/03/15	4	24.00	0	0.00	23.75	4	8,442	0.05%
2022/03/09	0	0.00	1	23.50	23.50	-1	9,799	-0.01%
2022/03/08	0	0.00	1	23.10	23.05	-1	10,186	-0.01%
2022/03/04	2	25.73	11	25.25	25.15	-9	11,040	-0.08%
2022/03/03	8	25.97	4	25.75	25.65	4	11,465	0.03%
2022/03/02	15	26.23	10	26.45	26.25	5	11,967	0.04%
2022/03/01	3	25.93	7	25.66	26.75	-4	12,020	-0.03%
2022/02/24	2	24.73	5	24.20	23.95	-3	13,372	-0.02%
2022/02/22	0	0.00	1	24.70	25.00	-1	15,063	-0.01%
2022/02/21	0	0.00	2	25.65	25.85	-2	15,619	-0.01%
2022/02/17	1	26.00	0	0.00	26.20	1	18,944	0.01%
2022/02/16	1	26.00	0	0.00	25.85	1	19,543	0.01%
2022/02/14	0	0.00	1	25.95	25.80	-1	23,345	0.00%
2022/02/10	2	27.23	1	26.90	26.90	1	24,397	0.00%
2022/02/09	1	27.70	0	0.00	27.70	1	25,234	0.00%
2022/02/08	0	0.00	3	27.22	27.50	-3	26,542	-0.01%
2022/02/07	4	26.86	2	26.80	27.05	2	27,369	0.01%
2022/01/26	0	0.00	2	25.25	25.25	-2	27,816	-0.01%
2022/01/21	1	26.10	0	0.00	26.45	1	30,488	0.00%
2022/01/20	2	27.20	1	27.20	27.20	1	32,445	0.00%
2022/01/19	2	27.53	1	27.80	27.50	1	33,339	0.00%
2022/01/18	1	28.25	1	28.10	27.55	0	34,890	0.00%
2022/01/17	1	27.95	0	0.00	27.80	1	36,235	0.00%
2022/01/14	2	26.45	5	26.42	26.50	-3	36,526	-0.01%
2022/01/12	0	0.00	3	27.40	27.40	-3	36,593	-0.01%
2022/01/11	21	27.60	3	27.70	27.30	18	36,558	0.05%
2022/01/10	1	29.05	2	28.77	28.70	-1	36,497	0.00%
2022/01/07	31	29.96	2	29.70	29.25	29	36,438	0.08%
2022/01/06	0	0.00	3	30.50	30.40	-3	36,348	-0.01%
2022/01/05	29	31.74	34	31.30	30.65	-5	36,375	-0.01%
2022/01/04	1	30.10	0	0.00	30.30	1	35,914	0.00%
2022/01/03	20	31.20	0	0.00	30.40	20	35,884	0.06%
2021/12/30	5	31.21	0	0.00	31.05	5	35,890	0.01%
2021/12/29	7	31.92	35	32.26	31.85	-28	36,056	-0.08%
2021/12/28	5	31.89	3	31.92	31.85	2	35,959	0.01%
2021/12/27	49	32.54	66	32.58	32.95	-17	35,902	-0.05%
2021/12/24	2	30.93	1	30.70	30.70	1	35,490	0.00%
2021/12/23	24	31.02	64	31.13	31.15	-40	36,100	-0.11%
2021/12/22	6	29.83	2	29.65	29.65	4	36,070	0.01%
2021/12/21	16	29.85	6	29.88	29.85	10	36,498	0.03%
2021/12/20	12	29.73	3	29.72	29.75	9	36,741	0.02%
2021/12/17	19	29.93	1	30.05	29.65	18	36,692	0.05%
2021/12/16	4	30.70	0	0.00	30.60	4	36,586	0.01%
2021/12/15	0	0.00	40	30.25	30.40	-40	36,456	-0.11%
2021/12/14	3	30.25	5	29.64	29.75	-2	36,387	-0.01%
2021/12/13	4	30.93	58	31.01	31.10	-54	36,091	-0.15%
2021/12/10	2	31.00	1	30.70	30.70	1	35,869	0.00%
2021/12/09	4	31.51	1	31.35	31.35	3	35,725	0.01%
2021/12/08	6	32.18	36	32.65	31.60	-30	35,462	-0.08%
2021/12/07	3	31.62	3	31.98	31.45	0	35,048	0.00%
2021/12/06	32	31.21	21	31.10	31.45	11	34,800	0.03%
2021/12/03	65	32.59	27	33.16	31.95	38	34,606	0.11%
2021/12/02	37	31.17	31	30.67	30.60	6	33,997	0.02%
2021/12/01	57	31.56	24	30.91	32.55	33	33,572	0.10%
2021/11/30	40	32.87	31	32.85	32.00	9	32,999	0.03%
2021/11/29	47	32.34	18	32.18	32.30	29	32,571	0.09%
2021/11/26	16	32.70	16	32.97	32.70	0	32,079	0.00%
2021/11/25	11	35.02	40	35.39	34.60	-29	31,472	-0.09%
2021/11/24	22	34.85	22	34.98	35.40	0	30,990	0.00%
2021/11/23	13	34.36	17	34.77	33.45	-4	30,274	-0.01%
2021/11/22	28	35.61	19	35.51	35.70	9	29,436	0.03%
2021/11/19	74	35.78	43.3	35.82	35.05	30.7	28,814	0.11%
2021/11/18	3	34.40	41	35.28	34.70	-38	27,690	-0.14%
2021/11/17	111.3	34.86	67.4	34.98	35.40	43.9	27,073	0.16%	大買/
2021/11/16	72	34.15	99	34.34	34.80	-27	25,657	-0.11%
2021/11/15	1	31.55	63.5	31.63	32.35	-62.5	23,694	-0.26%
2021/11/12	95	30.20	21.3	30.33	29.45	73.7	23,056	0.32%
2021/11/11	143	28.77	101.2	29.07	29.25	41.8	21,243	0.20%	大買/大賣/
2021/11/10	27	26.50	15	26.55	26.60	12	19,226	0.06%
2021/11/09	31	26.25	95	26.22	26.20	-64	18,704	-0.34%
2021/11/08	60	26.45	49	25.74	25.60	11	18,129	0.06%
2021/11/05	117	26.18	40	26.03	26.25	77	17,296	0.45%	大買/
2021/11/04	41	25.56	104	26.33	26.70	-63	15,966	-0.39%	大賣/
2021/11/03	75	25.18	83	25.25	24.30	-8	15,102	-0.05%
2021/11/02	57	25.75	94	25.53	24.35	-37	14,556	-0.25%
2021/11/01	15	26.21	114	26.15	26.10	-99	13,727	-0.72%	大賣/
2021/10/29	55	26.30	24	26.38	26.45	31	12,922	0.24%
2021/10/28	87	25.69	93.4	25.87	25.55	-6.4	11,857	-0.05%
2021/10/27	33	23.47	41	23.85	24.75	-8	9,828	-0.08%
2021/10/26	79	23.59	48	23.71	22.50	31	8,927	0.35%
2021/10/25	92	22.55	56	22.33	22.95	36	7,357	0.49%
2021/10/22	0	0.00	30	20.64	20.90	-30	5,972	-0.50%
2021/10/21	0	0.00	40	19.25	19.00	-40	5,701	-0.70%
2021/10/20	0	0.00	17	19.17	19.30	-17	5,876	-0.29%
2021/10/19	0	0.00	20	18.68	18.75	-20	5,859	-0.34%
2021/10/18	5	18.88	6	19.03	18.65	-1	5,843	-0.02%
2021/10/15	2	18.25	12	18.27	18.40	-10	5,772	-0.17%
2021/10/14	6	17.78	0	0.00	17.85	6	5,816	0.10%
2021/10/13	24	18.44	0	0.00	17.95	24	5,839	0.41%
2021/10/12	0	0.00	20	18.95	18.60	-20	6,035	-0.33%
2021/10/08	2	18.75	9	18.92	19.00	-7	6,086	-0.12%
2021/10/07	13	18.61	0	0.00	18.90	13	6,298	0.21%
2021/10/06	29	19.34	12	19.07	18.15	17	7,065	0.24%
2021/10/05	15	19.67	13	20.12	20.15	2	6,770	0.03%
2021/10/04	18	19.91	16	20.36	19.60	2	6,639	0.03%
2021/10/01	17	20.77	14	21.01	20.60	3	6,478	0.05%
2021/09/30	28	21.61	49	21.44	21.05	-21	6,112	-0.34%
2021/09/29	5	20.31	34	20.38	20.55	-29	5,329	-0.54%
2021/09/28	35	19.85	49	20.24	20.40	-14	5,262	-0.27%
2021/09/27	0	0.00	25.1	18.88	19.35	-25.1	4,844	-0.52%
2021/09/24	2	17.73	0	0.00	17.60	2	4,608	0.04%
2021/09/23	13	17.62	2	17.70	17.65	11	4,646	0.24%
2021/09/22	10	17.40	12	17.55	17.45	-2	4,640	-0.04%
2021/09/17	0	0.00	2	17.90	17.80	-2	4,647	-0.04%
2021/09/16	1	17.40	0	0.00	17.10	1	4,664	0.02%
2021/09/15	5	17.75	3	17.47	17.35	2	4,956	0.04%
2021/09/10	0	0.00	10	17.65	17.80	-10	5,072	-0.20%
2021/09/08	1	17.85	1	18.25	17.55	0	5,104	0.00%
2021/09/07	1	17.75	0	17.65	17.90	1	5,141	0.02%
2021/09/03	2	18.35	4	18.60	18.45	-2	5,696	-0.04%
2021/09/02	27	18.51	0	0.00	18.50	27	5,890	0.46%
2021/09/01	10	18.43	0	0.00	18.45	10	5,941	0.17%
2021/08/31	1	18.30	2	18.50	18.35	-1	5,940	-0.02%
2021/08/30	0	0.00	5	18.30	18.30	-5	5,940	-0.08%
2021/08/27	2	18.20	0	0.00	18.10	2	5,936	0.03%
2021/08/26	1	18.00	0	0.00	18.10	1	5,938	0.02%
2021/08/25	0	0.00	6	18.22	18.15	-6	5,948	-0.10%
2021/08/24	0	0.00	5	18.40	17.85	-5	5,960	-0.08%
2021/08/23	0	0.00	1	17.40	17.60	-1	5,923	-0.02%
2021/08/20	1	16.95	0	0.00	16.90	1	5,924	0.02%
2021/08/19	2	17.15	0	0.00	17.05	2	5,921	0.03%
2021/08/18	11	17.18	12	17.44	17.60	-1	5,922	-0.02%
2021/08/17	2	17.13	11	17.26	17.00	-9	5,925	-0.15%
2021/08/16	2	17.23	0	0.00	17.10	2	5,928	0.03%
2021/08/13	8	17.89	0	0.00	17.70	8	5,920	0.14%
2021/08/12	3	18.25	0	0.00	18.15	3	5,906	0.05%
2021/08/11	14.1	18.40	0	0.00	18.10	14.1	5,917	0.24%
2021/08/10	22	18.80	0	0.00	18.80	22	5,901	0.37%
2021/08/06	25	19.83	0	0.00	19.55	25	5,907	0.42%
2021/08/05	3	20.25	3	20.02	19.65	0	5,933	0.00%
2021/08/04	4	19.60	6	19.78	19.60	-2	5,898	-0.03%
2021/08/03	1	19.60	0	0.00	19.60	1	5,936	0.02%
2021/08/02	1	20.00	3	20.15	19.85	-2	5,937	-0.03%
2021/07/30	1	19.70	0	0.00	19.45	1	5,940	0.02%
2021/07/29	1	19.70	11	19.66	19.85	-10	5,920	-0.17%
2021/07/28	3	19.70	0.2	19.45	19.70	2.8	5,930	0.05%
2021/07/27	81	20.55	20	20.29	20.25	61	5,949	1.03%
2021/07/26	53	20.73	6	20.55	20.40	47	5,923	0.79%
2021/07/23	0	0.00	11	19.55	19.80	-11	5,654	-0.19%
2021/07/22	11	19.57	35	19.46	19.25	-24	5,629	-0.43%
2021/07/21	18	19.07	0	0.00	18.85	18	5,618	0.32%
2021/07/20	2	19.63	2	19.75	19.50	0	5,607	0.00%
2021/07/19	9	20.19	1	20.15	20.05	8	5,567	0.14%
2021/07/16	1	20.95	5.1	20.85	20.65	-4.1	5,637	-0.07%
2021/07/14	7	20.01	12	20.15	20.00	-5	5,442	-0.09%
2021/07/13	39	20.70	64	20.79	20.90	-25	5,386	-0.46%
2021/07/09	0.1	19.45	0	0.00	19.20	0.1	4,787	0.00%
2021/07/08	0.1	19.55	1	19.75	19.45	-0.9	4,946	-0.02%
2021/07/07	3	19.32	0	0.00	19.20	3	4,972	0.06%
2021/07/06	1	19.50	3	19.60	19.55	-2	5,112	-0.04%
2021/07/05	18	20.01	2	20.10	20.00	16	5,143	0.31%
2021/07/02	6	19.36	2	19.65	19.40	4	4,983	0.08%
2021/06/29	1	18.95	0	0.00	18.95	1	4,907	0.02%
2021/06/28	2	19.23	1	19.20	19.20	1	4,972	0.02%
2021/06/25	6	19.73	1	20.00	19.40	5	4,982	0.10%
2021/06/24	25	20.47	13	20.08	20.00	12	4,958	0.24%
2021/06/23	0	0.00	7	19.35	19.60	-7	4,706	-0.15%
2021/06/18	1	18.70	1	19.05	18.70	0	4,978	0.00%
2021/06/17	3	18.85	0	0.00	18.90	3	5,171	0.06%
2021/06/16	1	19.10	0	0.00	18.70	1	5,292	0.02%
2021/06/15	1	19.50	2	19.63	19.40	-1	5,441	-0.02%
2021/06/11	9	19.76	0	0.00	19.25	9	5,809	0.15%
2021/06/09	0	0.00	0.1	18.00	18.25	-0.1	5,276	0.00%
2021/06/04	0	0.00	5	17.65	17.75	-5	5,534	-0.09%
2021/05/28	0	0.00	0.2	17.45	17.30	-0.2	5,821	0.00%
2021/05/26	10	17.05	0	0.00	17.05	10	6,019	0.17%
2021/05/18	0	0.00	1	15.95	16.20	-1	6,607	-0.02%
2021/05/17	1	14.90	6	15.02	14.80	-5	6,622	-0.08%
2021/05/13	11	15.66	1	15.60	16.00	10	6,720	0.15%
2021/05/12	1	16.15	0	0.00	15.90	1	7,015	0.01%
2021/05/11	2	17.38	0	0.00	17.25	2	7,092	0.03%
2021/05/10	1	18.90	0	0.00	18.80	1	7,055	0.01%
2021/05/07	0	0.00	1	18.80	19.10	-1	7,090	-0.01%
2021/05/06	1	18.40	0	0.00	18.00	1	7,076	0.01%
2021/05/05	0	0.00	1	18.45	18.15	-1	7,107	-0.01%
2021/05/04	1	18.25	0	0.00	18.05	1	7,120	0.01%
2021/05/03	11	19.03	0	0.00	19.00	11	7,104	0.15%
2021/04/27	0	0.00	1	20.50	20.45	-1	7,284	-0.01%
2021/04/23	0	0.00	1	20.20	20.20	-1	7,678	-0.01%
2021/04/22	13.1	20.09	0	0.00	20.00	13.1	7,831	0.17%
2021/04/21	9	21.09	7	21.06	21.00	2	8,045	0.02%
2021/04/20	2	21.78	13	21.88	21.60	-11	8,442	-0.13%
2021/04/19	5.1	22.37	0	0.00	22.20	5.1	8,758	0.06%
2021/04/16	0	0.00	5	21.72	21.80	-5	8,760	-0.06%
2021/04/15	2	21.48	22	21.98	21.60	-20	8,747	-0.23%
2021/04/14	8	20.73	13	21.27	21.30	-5	8,633	-0.06%
2021/04/13	11	21.70	6	21.12	20.95	5	8,806	0.06%
2021/04/12	6	21.79	10	21.42	21.30	-4	9,204	-0.04%
2021/04/09	7	21.14	8	21.16	21.05	-1	9,583	-0.01%
2021/04/08	0	0.00	7.1	21.34	21.35	-7.1	9,584	-0.07%
2021/04/07	0	0.00	3	20.63	20.95	-3	9,533	-0.03%
2021/04/01	0	0.00	2	20.45	20.40	-2	9,572	-0.02%
2021/03/31	7	20.36	7	20.19	20.20	0	9,706	0.00%
2021/03/30	8	20.89	6	20.77	20.75	2	9,703	0.02%
2021/03/29	4	20.93	23	21.05	21.00	-19	9,831	-0.19%
2021/03/25	1	20.90	0	0.00	20.85	1	10,754	0.01%
2021/03/23	10	22.18	9	21.81	21.60	1	11,161	0.01%
2021/03/22	23	22.23	3	22.17	22.30	20	10,896	0.18%
2021/03/19	0	0.00	1	21.65	21.40	-1	10,730	-0.01%
2021/03/18	14	21.31	42.1	21.34	21.40	-28.1	10,726	-0.26%
2021/03/17	27	20.86	15.1	21.42	21.25	11.9	10,571	0.11%
2021/03/16	0	0.00	3	20.05	20.10	-3	10,100	-0.03%
2021/03/15	35	20.38	20	20.33	20.20	15	10,089	0.15%
2021/03/12	23	20.48	12	20.40	20.40	11	10,068	0.11%
2021/03/09	0	0.00	1	19.50	19.60	-1	10,044	-0.01%
2021/03/08	4	20.24	1	19.45	19.45	3	10,059	0.03%
2021/03/05	0	0.00	1	19.75	19.65	-1	9,911	-0.01%
2021/03/04	2	20.08	1	19.70	19.60	1	9,905	0.01%
2021/03/03	0	0.00	2	19.93	20.05	-2	9,894	-0.02%
2021/03/02	11	20.30	10	19.95	19.60	1	9,869	0.01%
2021/02/26	0	0.00	3.1	19.55	19.55	-3.1	9,731	-0.03%
2021/02/25	0.1	19.70	13	19.82	19.65	-13	9,703	-0.13%
2021/02/24	2	20.03	1	19.95	19.70	1	9,750	0.01%
2021/02/23	0.7	19.85	0	0.00	19.70	0.7	9,642	0.01%
2021/02/22	2	19.80	0	0.00	19.85	2	9,609	0.02%
2021/02/19	8	20.08	21	19.82	19.80	-13	9,540	-0.14%
2021/02/18	0	0.00	2	19.45	19.30	-2	9,254	-0.02%
2021/02/17	0	0.00	0.1	19.15	19.15	-0.1	9,199	0.00%
2021/02/05	11	19.19	11	19.14	19.05	0	9,172	0.00%
2021/02/04	1.1	19.07	0	0.00	18.80	1.1	9,124	0.01%
2021/02/03	21	19.50	11	19.45	19.40	10	9,054	0.11%
2021/02/02	0	0.00	2	18.45	18.80	-2	8,707	-0.02%
2021/01/28	20	18.37	10	18.20	18.20	10	8,457	0.12%
2021/01/27	21	18.72	0	0.00	18.70	21	8,427	0.25%
2021/01/26	0	0.00	1	18.30	18.30	-1	8,375	-0.01%
2021/01/25	0.2	18.60	10	18.60	18.60	-9.9	8,325	-0.12%
2021/01/21	4	19.10	0	0.00	18.85	4	8,185	0.05%
2021/01/20	2	19.30	0	0.00	19.15	2	8,075	0.02%
2021/01/19	1	20.55	2	21.20	20.50	-1	7,888	-0.01%
2021/01/15	3	20.00	0	0.00	20.00	3	7,421	0.04%
2021/01/14	23	20.90	42	20.59	20.55	-19	7,224	-0.26%
2021/01/13	4	20.48	116	20.76	20.45	-112	6,862	-1.63%	大賣/鉅額交易
2021/01/12	71	19.85	11	19.35	19.80	60	6,362	0.94%
2021/01/11	56	19.63	2	19.20	19.40	54	5,948	0.91%
2021/01/08	2	18.20	1	18.25	18.25	1	5,729	0.02%
2021/01/07	0	0.00	8	19.39	18.95	-8	5,633	-0.14%
2021/01/06	24	20.01	11	19.21	19.10	13	5,543	0.23%
2021/01/05	14	19.88	29	20.26	19.85	-15	5,189	-0.29%
2021/01/04	26	19.38	17	19.72	19.90	9	4,674	0.19%
2020/12/31	0	0.00	1	18.15	18.10	-1	4,130	-0.02%
2020/12/30	4	17.93	0	0.00	17.85	4	4,060	0.10%
2020/12/29	6	18.15	2	18.25	18.00	4	4,015	0.10%
2020/12/28	3	18.30	1	18.30	18.05	2	3,955	0.05%
2020/12/25	3	18.28	14	18.21	18.25	-11	3,868	-0.28%
2020/12/24	3	18.07	16	17.99	17.85	-13	3,685	-0.35%
2020/12/23	12	17.85	52	18.09	17.60	-40	3,600	-1.11%
2020/12/22	34	18.01	6	18.51	17.50	28	3,445	0.81%
2020/12/21	13	18.23	46	18.51	18.60	-33	3,207	-1.03%
2020/12/18	95	17.75	18	17.66	17.90	77	2,442	3.15%
2020/12/16	0	0.00	5	16.40	16.15	-5	1,884	-0.27%
2020/12/14	0	0.00	12	16.94	16.65	-12	1,819	-0.66%
2020/12/11	2	16.18	6	16.26	16.15	-4	1,686	-0.24%
2020/12/10	1	16.15	5	16.15	16.05	-4	1,636	-0.24%
2020/12/09	2	16.30	1.3	16.34	16.30	0.7	1,597	0.04%
2020/12/08	1	16.35	11	16.35	16.35	-10	1,587	-0.63%
2020/12/07	43	16.92	9	16.79	16.70	34	1,556	2.18%
2020/12/04	0	0.00	18	15.83	15.95	-18	1,311	-1.37%
2020/12/03	0	0.00	1	15.80	15.60	-1	1,294	-0.08%
2020/12/01	1	16.00	3	15.83	15.85	-2	1,402	-0.14%
2020/11/26	0	0.00	1	15.65	15.45	-1	1,344	-0.07%
2020/11/25	10.1	15.35	0	0.00	15.15	10.1	1,298	0.77%
2020/11/24	1	15.25	0	0.00	15.25	1	1,291	0.08%
2020/11/23	5	15.82	12	15.61	15.50	-7	1,399	-0.50%
2020/11/17	0	0.00	1	14.90	14.90	-1	1,296	-0.08%
2020/11/16	1	14.65	0	0.00	14.80	1	1,312	0.08%
2020/11/13	0	0.00	0.2	14.75	14.75	-0.2	1,318	-0.02%
2020/11/11	10	14.53	0	0.00	14.55	10	1,299	0.77%
2020/11/06	0	0.00	5	14.25	14.10	-5	1,310	-0.38%
2020/11/03	0	0.00	12	14.10	14.15	-12	1,349	-0.89%
2020/11/02	5	14.00	0	0.00	14.05	5	1,374	0.36%
2020/10/29	0.1	14.25	8	14.05	14.15	-7.9	1,406	-0.56%
2020/10/28	0	0.00	7	14.25	14.25	-7	1,417	-0.49%
2020/10/22	0	14.50	1	14.26	14.30	-1	1,473	-0.07%
2020/10/21	11	14.49	10	14.50	14.45	1	1,489	0.07%
2020/10/20	10	14.30	4	14.25	14.35	6	1,487	0.40%
2020/10/19	0.1	14.25	1	14.25	14.25	-0.9	1,528	-0.06%
2020/10/16	1	14.00	10	14.00	13.95	-9	1,587	-0.57%
2020/10/14	0	14.25	0	0.00	14.10	0	1,584	0.00%
2020/10/13	0	0.00	5	14.05	14.10	-5	1,592	-0.31%
2020/10/12	0	0.00	2	14.15	14.15	-2	1,600	-0.12%
2020/10/08	20	14.45	0	0.00	14.45	20	1,612	1.24%
2020/10/06	0	0.00	1	14.55	14.35	-1	1,638	-0.06%
2020/09/30	0	0.00	6	14.16	14.15	-6	1,688	-0.36%
2020/09/29	0.1	14.30	0	0.00	14.15	0.1	1,719	0.01%
2020/09/28	2	14.20	5	14.15	14.20	-3	1,762	-0.17%
2020/09/25	6.1	14.02	0	0.00	13.90	6.1	1,804	0.34%
2020/09/24	0	14.45	0	0.00	14.15	0	1,834	0.00%
2020/09/23	0	0.00	15	14.80	14.60	-15	1,909	-0.79%
2020/09/22	0	0.00	1	14.75	14.75	-1	2,333	-0.04%
2020/09/21	0.1	15.40	0	0.00	15.15	0.1	2,623	0.00%
2020/09/18	2	15.30	0	0.00	15.20	2	2,641	0.08%
2020/09/17	20.1	15.30	0	0.00	15.25	20.1	2,642	0.76%
2020/09/16	0.1	15.50	0	0.00	15.25	0.1	2,646	0.00%
2020/09/15	0	0.00	2	15.28	15.25	-2	2,660	-0.08%
2020/09/11	1	15.40	25	15.38	15.15	-24	2,679	-0.90%
2020/09/09	15.2	15.44	0	0.00	15.65	15.2	2,663	0.57%
2020/09/08	1	15.50	1	15.50	15.50	0	2,639	0.00%
2020/09/07	3	15.90	20	15.98	15.60	-17	2,641	-0.64%
2020/09/04	14	15.36	0	0.00	15.55	14	2,539	0.55%
2020/09/02	0.2	15.45	1	15.55	15.40	-0.8	2,480	-0.03%
2020/08/27	1.1	15.31	12	15.18	15.20	-10.9	2,491	-0.44%
2020/08/25	0	0.00	1	15.10	14.90	-1	2,351	-0.04%
2020/08/24	1.1	14.62	1	14.50	14.70	0.1	2,330	0.00%
2020/08/20	1	14.35	1	14.20	13.95	0	2,341	0.00%
2020/08/19	10.1	15.20	0	0.00	15.00	10.1	2,310	0.44%
2020/08/17	10.2	15.35	0	0.00	15.25	10.2	2,301	0.44%
2020/08/14	0	15.20	0	0.00	15.10	0	2,298	0.00%
2020/08/13	0.1	15.10	0	0.00	14.90	0.1	2,302	0.00%
2020/08/12	13	15.08	16	14.78	15.00	-3	2,301	-0.13%
2020/08/07	1.1	15.12	7	15.09	15.05	-5.9	2,361	-0.25%
2020/08/06	7.2	15.51	1	15.50	15.20	6.2	2,372	0.26%
2020/08/04	0.1	15.20	0	0.00	15.15	0.1	2,416	0.00%
2020/08/03	15	15.20	0	0.00	15.00	15	2,404	0.63%
2020/07/31	0	0.00	10	15.00	15.10	-10	2,411	-0.41%
2020/07/30	0	0.00	1	15.05	14.95	-1	2,401	-0.04%
2020/07/29	1	14.80	0	0.00	14.85	1	2,403	0.04%
2020/07/28	1	15.05	2	15.03	14.75	-1	2,417	-0.04%
2020/07/27	0	15.00	5	14.60	14.70	-5	2,406	-0.21%
2020/07/24	1	15.21	10	15.20	15.10	-9	2,424	-0.37%
2020/07/23	1.1	15.74	0	0.00	15.40	1.1	2,530	0.04%
2020/07/22	2	15.75	1	15.50	15.55	1	2,508	0.04%
2020/07/21	0.1	15.35	1	15.25	15.15	-1	2,446	-0.04%
2020/07/20	6	14.90	0	0.00	15.10	6	2,494	0.24%
2020/07/17	1	15.05	0	0.00	14.95	1	2,497	0.04%
2020/07/16	6	15.35	0	0.00	15.25	6	2,511	0.24%
2020/07/13	0	0.00	10	15.63	15.65	-10	2,543	-0.39%
2020/07/10	1	15.60	5	15.60	15.50	-4	2,543	-0.16%
2020/07/09	0	0.00	1	16.15	16.10	-1	2,538	-0.04%
2020/07/08	0	0.00	5	16.20	16.25	-5	2,514	-0.20%
2020/07/07	1	16.25	2	16.10	16.10	-1	2,487	-0.04%
2020/07/06	10	16.45	1	16.60	16.45	9	2,466	0.36%
2020/07/02	9	16.37	0	0.00	16.35	9	2,474	0.36%
2020/07/01	13	17.38	24	17.63	16.90	-11	2,384	-0.46%
2020/06/30	7	15.43	1	15.20	16.30	6	1,962	0.31%
2020/06/29	1	14.90	8	14.66	14.85	-7	1,663	-0.42%
2020/06/22	0	0.00	1	14.85	14.65	-1	1,654	-0.06%
2020/06/19	6	14.70	0	0.00	14.60	6	1,677	0.36%
2020/06/18	12	14.53	1	14.60	14.65	11	1,679	0.65%
2020/06/17	0	0.00	1	14.45	14.45	-1	1,671	-0.06%
2020/06/15	1	14.00	0	0.00	13.95	1	1,730	0.06%
2020/06/12	0	0.00	15	13.89	14.05	-15	1,745	-0.86%
2020/06/11	1	14.70	5	14.35	14.35	-4	1,756	-0.23%
2020/06/10	1	14.85	1	14.80	14.85	0	1,757	0.00%
2020/06/05	1	15.00	0	0.00	15.00	1	1,922	0.05%
2020/06/04	0	0.00	2	15.00	14.90	-2	1,945	-0.10%
2020/06/03	1	14.90	0	0.00	14.80	1	1,936	0.05%
2020/06/02	1	14.75	0	0.00	14.65	1	1,926	0.05%
2020/05/28	1	14.65	3	14.90	14.55	-2	1,927	-0.10%
2020/05/26	1	14.55	4	14.55	14.60	-3	1,928	-0.16%
2020/05/22	2	14.75	0	0.00	14.55	2	1,926	0.10%
2020/05/21	10	14.85	0	0.00	14.90	10	1,918	0.52%
2020/05/18	1	14.65	0	0.00	14.60	1	1,901	0.05%
2020/05/14	16	15.53	1	15.35	14.80	15	1,902	0.79%
2020/05/13	5	15.20	0	0.00	15.15	5	1,811	0.28%
2020/05/12	4	15.35	0	0.00	15.20	4	1,798	0.22%
2020/05/11	0	0.00	21	15.23	15.35	-21	1,763	-1.19%
2020/05/08	1	14.95	0	0.00	14.85	1	1,719	0.06%
2020/05/07	20	14.78	1	14.85	14.90	19	1,712	1.11%
2020/05/05	0	0.00	10	15.10	14.80	-10	1,715	-0.58%
2020/05/04	21	14.80	1	14.60	15.00	20	1,712	1.17%
2020/04/29	1	14.70	1	14.70	14.90	0	1,722	0.00%
2020/04/28	0	0.00	11	14.86	14.80	-11	1,710	-0.64%
2020/04/27	1	13.85	1	13.80	14.00	0	1,623	0.00%
2020/04/24	5	13.80	2	13.73	13.65	3	1,614	0.19%
2020/04/23	8	13.93	2	13.75	13.75	6	1,618	0.37%
2020/04/21	2	13.38	0	0.00	12.90	2	1,618	0.12%
2020/04/20	0	0.00	4	13.93	13.75	-4	1,598	-0.25%
2020/04/17	1	13.70	18	13.76	13.60	-17	1,555	-1.09%
2020/04/16	1	13.40	11	13.38	13.50	-10	1,539	-0.65%
2020/04/15	1	13.50	17	13.47	13.50	-16	1,544	-1.04%
2020/04/14	24	13.37	3	13.45	13.45	21	1,559	1.35%
2020/04/13	1	13.00	10	13.10	13.05	-9	1,563	-0.58%
2020/04/10	0	0.00	1	13.00	13.05	-1	1,569	-0.06%
2020/04/09	1	13.05	9	13.15	13.10	-8	1,608	-0.50%
2020/04/08	5	12.71	22	13.32	13.35	-17	1,598	-1.06%
2020/04/07	11	12.85	18	12.76	12.85	-7	1,548	-0.45%
2020/04/06	1	11.95	1	12.10	12.20	0	1,514	0.00%
2020/04/01	1	12.05	1	11.95	12.15	0	1,531	0.00%
2020/03/31	19	12.15	2	11.83	11.85	17	1,540	1.10%
2020/03/30	3	12.05	0	0.00	12.10	3	1,704	0.18%
2020/03/27	6	12.15	0	0.00	11.95	6	1,698	0.35%
2020/03/26	2	12.20	0	0.00	12.20	2	1,689	0.12%
2020/03/25	22	12.31	78	12.27	12.10	-56	1,698	-3.30%
2020/03/24	15	11.80	4	11.71	11.80	11	1,667	0.66%
2020/03/23	1	10.65	1	10.85	11.20	0	1,680	0.00%
2020/03/20	60	11.05	2	10.70	11.20	58	1,685	3.44%
2020/03/19	2	10.50	20	10.20	10.20	-18	1,698	-1.06%
2020/03/18	1	11.45	1	11.55	11.30	0	1,673	0.00%
2020/03/17	12	11.79	2	11.65	11.40	10	1,667	0.60%
2020/03/16	11	12.71	1	12.25	12.25	10	1,654	0.60%
2020/03/13	12	13.08	52	12.75	13.05	-40	1,652	-2.42%
2020/03/12	1	14.10	0	0.00	14.00	1	1,630	0.06%
2020/03/11	7	15.05	5	15.49	14.60	2	1,604	0.12%
2020/03/10	1	14.05	1	14.30	14.40	0	1,505	0.00%
2020/03/09	1	14.65	0	14.35	14.20	1	1,476	0.07%
2020/03/06	0	0.00	5	14.80	14.80	-5	1,479	-0.34%
2020/03/05	1	15.20	0	0.00	15.10	1	1,509	0.07%
2020/03/04	5	15.00	0	0.00	15.00	5	1,533	0.33%
2020/03/03	20	15.14	10	15.10	15.05	10	1,551	0.64%
2020/03/02	11	14.02	10	14.87	14.90	1	1,568	0.06%
2020/02/27	1	14.95	20	14.95	14.65	-19	1,555	-1.22%
2020/02/25	1	15.20	1	15.50	15.45	0	1,672	0.00%
2020/02/24	1	15.65	0	0.00	15.55	1	1,698	0.06%
2020/02/20	0	0.00	1	15.85	15.85	-1	1,788	-0.06%
2020/02/18	0	0.00	1	15.95	15.75	-1	2,422	-0.04%
2020/02/14	0	0.00	1	15.95	15.85	-1	2,684	-0.04%
2020/02/13	1	15.80	0	0.00	15.65	1	2,696	0.04%
2020/02/12	0	0.00	10	15.80	15.80	-10	2,729	-0.37%
2020/02/10	0	0.00	12	15.40	15.45	-12	2,745	-0.44%
2020/02/04	0	0.00	1	15.75	15.70	-1	2,874	-0.03%
2020/02/03	1	14.30	2	14.70	14.85	-1	2,856	-0.04%
2020/01/31	21	15.50	0	0.00	15.50	21	2,843	0.74%
2020/01/30	2	15.95	1	16.30	15.80	1	2,880	0.03%
2020/01/16	51	18.10	58	18.03	17.90	-7	2,890	-0.24%
2020/01/15	2	17.35	0	0.00	17.25	2	2,863	0.07%
2020/01/14	0	0.00	2	17.48	17.40	-2	3,014	-0.07%
2020/01/10	4	17.15	0	0.00	17.15	4	3,083	0.13%
2020/01/08	11	17.21	0	0.00	17.05	11	3,250	0.34%
2020/01/07	1	17.65	0	0.00	17.55	1	3,258	0.03%
2020/01/06	0	0.00	5	18.00	17.80	-5	3,264	-0.15%
2020/01/03	8	18.51	5	18.15	18.15	3	3,333	0.09%
2020/01/02	10	18.35	0	0.00	18.35	10	3,317	0.30%
2019/12/31	0	0.00	5	18.30	18.30	-5	3,330	-0.15%
2019/12/30	15	18.40	0	0.00	18.40	15	3,353	0.45%
2019/12/25	28	18.62	15	18.74	18.45	13	3,685	0.35%
2019/12/23	1	17.95	0	0.00	17.85	1	4,429	0.02%
2019/12/20	1	17.80	0	0.00	17.80	1	5,670	0.02%
2019/12/19	1	18.30	0	0.00	18.30	1	5,797	0.02%
2019/12/18	1	18.35	0	0.00	18.35	1	5,789	0.02%
2019/12/11	0	0.00	0.2	18.45	18.30	-0.2	5,699	0.00%
2019/12/10	10	18.60	0	0.00	18.40	10	5,721	0.17%
2019/12/09	1	18.40	1	18.35	18.50	0	5,704	0.00%
2019/12/02	14	17.75	0	0.00	17.80	14	5,714	0.24%
2019/11/29	1	18.15	0	0.00	18.15	1	5,733	0.02%
2019/11/28	5	18.55	0	0.00	18.45	5	5,710	0.09%
2019/11/27	22	18.79	0	0.00	18.65	22	5,695	0.39%
2019/11/25	0	0.00	1	18.80	18.70	-1	5,642	-0.02%
2019/11/21	1	18.45	1	18.40	18.50	0	5,527	0.00%
2019/11/20	3	18.35	1	18.60	18.40	2	5,508	0.04%
2019/11/19	0	0.00	1	18.80	18.65	-1	5,477	-0.02%
2019/11/18	3	19.30	4	19.25	18.90	-1	5,440	-0.02%
2019/11/15	1	19.10	3	19.08	18.60	-2	5,005	-0.04%
2019/11/14	2	18.35	12	18.01	19.00	-10	4,816	-0.21%
2019/11/13	4	17.40	4	17.35	17.30	0	4,538	0.00%
2019/11/12	8	17.08	0	0.00	17.45	8	4,534	0.18%
2019/11/11	1	17.30	0	0.00	17.05	1	4,518	0.02%
2019/11/08	0	0.00	6	18.19	18.15	-6	4,478	-0.13%
2019/11/07	0	0.00	18	17.96	17.90	-18	4,459	-0.40%
2019/11/05	0	0.00	3	18.40	18.30	-3	4,433	-0.07%
2019/11/01	15	18.50	6	18.62	18.65	9	4,386	0.21%
2019/10/29	2	18.73	1	18.65	18.15	1	4,289	0.02%
2019/10/28	0	0.00	2	18.20	18.15	-2	4,241	-0.05%
2019/10/24	0	0.00	10	18.45	18.50	-10	4,219	-0.24%
2019/10/23	0	0.00	4	18.40	18.45	-4	4,221	-0.09%
2019/10/22	2	18.63	1	19.10	18.55	1	4,186	0.02%
2019/10/21	1	18.25	0	0.00	18.25	1	4,079	0.02%
2019/10/18	5	18.47	2	18.35	18.35	3	4,065	0.07%
2019/10/17	17	18.72	8	18.46	18.60	9	4,066	0.22%
2019/10/15	1	17.60	40	17.60	17.50	-39	3,894	-1.00%
2019/10/09	4	17.70	13	18.03	17.80	-9	3,873	-0.23%
2019/10/08	2	17.93	0	0.00	17.70	2	3,840	0.05%
2019/10/07	0	0.00	3	18.15	18.05	-3	3,817	-0.08%
2019/10/04	2	18.15	20	17.95	18.15	-18	3,789	-0.47%
2019/10/03	31	18.51	1	18.50	18.10	30	3,756	0.80%
2019/10/02	3	18.10	2	18.30	18.30	1	3,671	0.03%
2019/10/01	3	19.00	39	18.49	18.40	-36	3,577	-1.01%
2019/09/27	3	18.42	12	18.49	18.30	-9	3,412	-0.26%
2019/09/26	64	19.53	15	19.62	19.15	49	3,233	1.52%
2019/09/25	47	18.31	202	18.28	19.25	-155	2,502	-6.19%	大賣/鉅額交易
2019/09/24	0	0.00	6	17.25	17.50	-6	1,262	-0.48%
2019/09/23	0	0.00	3	16.10	15.95	-3	1,113	-0.27%
2019/09/18	0	0.00	1	15.70	15.75	-1	1,108	-0.09%
2019/09/16	3	16.07	2	16.20	16.10	1	1,103	0.09%
2019/09/12	4	16.15	0	0.00	16.10	4	1,099	0.36%
2019/09/09	2	15.80	0	0.00	15.80	2	1,052	0.19%
2019/09/06	3	15.80	0	0.00	15.80	3	1,046	0.29%
2019/09/05	4	15.93	2	15.98	15.85	2	1,048	0.19%
2019/09/03	0	0.00	1	16.05	15.95	-1	1,030	-0.10%
2019/09/02	1	15.50	0	0.00	15.60	1	1,009	0.10%
2019/08/23	2	15.35	0	0.00	15.30	2	1,011	0.20%
2019/08/20	0	0.00	2	14.80	14.85	-2	965	-0.21%
2019/08/19	2	14.90	0	0.00	15.00	2	965	0.21%
2019/08/05	6	14.83	0	0.00	14.70	6	1,053	0.57%
2019/08/02	1	15.20	0	0.00	15.20	1	1,048	0.10%
2019/07/30	0	0.00	20	16.10	15.80	-20	1,058	-1.89%
2019/07/29	1	16.15	0	0.00	16.15	1	1,060	0.09%
2019/07/23	3	15.98	3	16.05	16.10	0	1,039	0.00%
2019/07/22	0	0.00	11	15.75	15.70	-11	1,002	-1.10%
2019/07/19	35	15.99	4	15.90	15.75	31	1,003	3.09%
2019/07/15	15	15.63	10	15.90	15.85	5	996	0.50%
2019/07/08	1	15.50	0	0.00	15.50	1	1,511	0.07%
2019/06/26	0	0.00	15	14.90	14.85	-15	1,765	-0.85%
2019/06/18	0	0.00	0.1	15.10	14.80	-0.1	2,009	0.00%
2019/06/14	0	0.00	4	15.10	15.05	-4	2,062	-0.19%
2019/06/13	0	0.00	1	15.05	14.90	-1	2,120	-0.05%
2019/06/11	8	15.46	0	0.00	15.25	8	2,142	0.37%
2019/06/03	0	0.00	2	14.55	14.55	-2	2,068	-0.10%
2019/05/31	2	14.95	0	0.00	14.90	2	2,085	0.10%
2019/05/15	0	0.00	32	14.70	14.55	-32	2,070	-1.55%
2019/05/14	30	14.22	4	14.35	14.60	26	2,076	1.25%
2019/05/09	0	0.00	20	15.78	15.30	-20	2,116	-0.95%
2019/05/06	21	16.10	0	0.00	16.00	21	2,113	0.99%
2019/05/02	2	16.50	0	0.00	16.65	2	2,094	0.10%
2019/04/25	1	17.05	0	0.00	17.00	1	2,070	0.05%
2019/04/24	4	17.05	0	0.00	17.05	4	2,062	0.19%
2019/04/22	10	17.40	27	17.30	17.30	-17	2,035	-0.84%
2019/04/19	22	17.43	0	0.00	17.25	22	2,023	1.09%
2019/04/18	11	17.80	5	18.17	17.25	6	1,996	0.30%
2019/04/17	5	17.95	23	17.91	17.70	-18	1,896	-0.95%
2019/04/16	6	17.95	40	17.53	18.20	-34	1,729	-1.97%
2019/04/15	52	16.37	0	0.00	16.55	52	1,445	3.60%
2019/04/11	0	0.00	20	16.18	16.15	-20	1,426	-1.40%
2019/04/08	10	16.85	0	0.00	16.75	10	1,403	0.71%
2019/04/03	11	16.80	0	0.00	16.65	11	1,392	0.79%
2019/04/02	12	16.64	3	17.40	17.10	9	1,350	0.67%
2019/04/01	0	0.00	1	16.55	16.50	-1	1,202	-0.08%
2019/03/29	1	16.40	0	0.00	16.45	1	1,172	0.09%
2019/03/28	0	0.00	15	16.30	16.35	-15	1,183	-1.27%
2019/03/27	0	0.00	7	16.27	16.50	-7	1,138	-0.61%
2019/03/25	2	15.70	0	0.00	15.80	2	1,145	0.17%
2019/03/22	1	15.85	118	16.02	15.85	-117	1,150	-10.17%	大賣/鉅額交易
2019/03/21	18	16.59	1	16.65	16.30	17	1,144	1.49%
2019/03/20	0	0.00	1	16.25	16.15	-1	1,067	-0.09%
2019/03/18	0	0.00	4	15.90	15.80	-4	1,207	-0.33%
2019/03/15	1	15.40	0	0.00	15.30	1	1,166	0.09%
2019/03/12	5	15.65	0	0.00	15.55	5	1,404	0.36%
2019/03/08	0	0.00	1	15.40	15.45	-1	1,496	-0.07%
2019/03/07	50	16.05	0	0.00	15.55	50	1,496	3.34%
2019/03/06	0	0.00	5	15.90	15.95	-5	1,490	-0.34%
2019/03/05	1	15.55	0	0.00	15.55	1	1,479	0.07%
2019/02/22	7	15.65	5	15.72	15.60	2	1,559	0.13%
2019/02/20	12	15.83	0	0.00	15.90	12	1,544	0.78%
2019/02/19	0	0.00	2	15.50	15.65	-2	1,525	-0.13%
2019/02/18	8	15.45	0	0.00	15.45	8	1,535	0.52%
2019/02/15	12	15.63	0	0.00	15.45	12	1,532	0.78%
2019/02/14	12	15.88	2	15.90	15.90	10	1,519	0.66%
2019/02/13	11	15.80	0	0.00	15.80	11	1,511	0.73%
2019/02/12	15	15.92	0	0.00	16.05	15	1,500	1.00%
2019/01/29	0	0.00	1	15.40	15.15	-1	1,432	-0.07%
2019/01/28	0	0.00	1	15.15	15.20	-1	1,421	-0.07%
2019/01/24	1	14.85	0	0.00	14.80	1	1,412	0.07%
2019/01/14	1	15.05	0	0.00	14.80	1	1,421	0.07%
2019/01/11	1	15.30	0	0.00	15.00	1	1,436	0.07%
2019/01/04	1	14.35	1	14.70	14.90	0	1,427	0.00%
2018/12/25	0	0.00	0.1	15.75	15.65	-0.1	1,422	-0.01%
2018/12/24	0	0.00	11	15.89	16.00	-11	1,416	-0.78%
2018/12/21	0	0.00	1	15.35	15.80	-1	1,406	-0.07%
2018/12/20	2	15.40	0	0.00	15.35	2	1,381	0.14%
2018/12/19	3	16.38	2	16.58	16.05	1	1,357	0.07%
2018/12/18	2	15.88	0	0.00	15.85	2	1,298	0.15%
2018/12/17	0	0.00	2	16.55	16.20	-2	1,293	-0.15%
2018/12/14	12	16.13	0	0.00	16.15	12	1,276	0.94%
2018/12/13	10	16.75	2	16.65	16.55	8	1,252	0.64%
2018/12/12	4	17.05	15	16.65	16.70	-11	1,227	-0.90%
2018/12/11	0	0.00	11	16.53	16.50	-11	1,092	-1.01%
2018/12/10	25	15.91	0	0.00	15.65	25	1,031	2.42%
2018/12/06	11	15.92	0	0.00	15.95	11	993	1.11%
2018/12/05	5	16.65	26	16.40	16.55	-21	945	-2.22%
2018/12/04	0	0.00	30	16.15	16.15	-30	769	-3.90%
2018/12/03	0	0.00	1	14.70	14.70	-1	703	-0.14%
2018/11/30	10	14.35	0	0.00	14.25	10	683	1.46%
2018/11/29	2	14.35	1	14.85	14.30	1	679	0.15%
2018/11/26	15	14.35	0	0.00	14.30	15	669	2.24%
2018/11/23	0	0.00	1	14.40	14.40	-1	655	-0.15%
2018/11/22	2	14.00	0	0.00	14.05	2	617	0.32%
2018/11/19	0	0.00	10	13.65	13.70	-10	560	-1.78%
2018/11/15	10	12.80	0	0.00	13.20	10	541	1.85%
2018/10/26	0	0.00	2	11.90	11.95	-2	546	-0.37%
2018/10/25	0	0.00	21	12.35	12.15	-21	533	-3.94%
2018/10/24	0	0.00	1	12.75	12.80	-1	524	-0.19%
2018/10/23	0	0.00	16	12.75	12.80	-16	526	-3.04%
2018/10/19	0	0.00	10	12.55	12.95	-10	521	-1.92%
2018/10/17	0	0.00	2	13.05	12.95	-2	507	-0.39%
2018/10/15	0	0.00	10	12.75	12.55	-10	495	-2.02%
2018/10/12	0	0.00	17	12.66	12.75	-17	492	-3.45%
2018/10/11	11	12.60	16	12.69	12.60	-5	490	-1.02%
2018/10/09	18	14.33	3	14.35	14.00	15	460	3.26%
2018/10/04	0	0.00	5	15.15	15.15	-5	503	-0.99%
2018/09/25	0	0.00	5	15.40	15.40	-5	527	-0.95%
2018/09/13	2	14.90	0	0.00	15.25	2	603	0.33%
2018/09/12	2	14.95	0	0.00	14.90	2	657	0.30%
2018/09/10	0	0.00	43	15.15	15.10	-43	676	-6.35%
2018/09/07	7	16.04	11	15.88	15.75	-4	743	-0.54%
2018/08/29	2	16.80	0	0.00	16.75	2	845	0.24%
2018/08/28	1	16.90	0	0.00	16.80	1	858	0.12%
2018/08/27	10	16.90	0	0.00	16.85	10	895	1.12%
2018/08/23	2	16.70	0	0.00	16.75	2	966	0.21%
2018/08/16	4	16.55	0	0.00	16.80	4	1,234	0.32%
2018/08/14	2	16.90	0	0.00	17.00	2	1,239	0.16%
2018/08/13	5	17.34	0	0.00	16.90	5	1,246	0.40%
2018/08/08	4	17.68	0	0.00	17.60	4	1,411	0.28%
2018/08/07	24	17.64	0	0.00	17.65	24	1,432	1.68%
2018/08/06	10	17.79	0	0.00	17.95	10	1,455	0.69%
2018/07/25	0	0.00	4	17.80	17.80	-4	1,487	-0.27%
2018/07/24	0	0.00	3	17.80	17.90	-3	1,489	-0.20%
2018/07/19	0	0.00	3	18.15	18.00	-3	1,493	-0.20%
2018/07/18	3	18.25	0	0.00	18.15	3	1,495	0.20%
2018/07/17	7	18.00	10	17.95	18.00	-3	1,488	-0.20%
2018/07/16	2	18.13	0	0.00	18.00	2	1,488	0.13%
2018/07/13	10	18.35	0	0.00	18.15	10	1,492	0.67%
2018/07/12	0	0.00	10	17.61	18.10	-10	1,449	-0.69%
2018/06/29	0	0.00	1	18.15	18.05	-1	1,471	-0.07%
2018/06/28	1	18.05	0	0.00	17.95	1	1,461	0.07%
2018/06/27	10	18.35	0	0.00	18.20	10	1,451	0.69%
2018/06/21	0	0.00	1	18.45	18.45	-1	1,474	-0.07%
2018/06/19	1	18.65	0	0.00	18.55	1	1,430	0.07%
2018/06/15	1	18.50	0	0.00	18.50	1	1,415	0.07%
2018/06/14	0	0.00	8	19.27	19.20	-8	1,347	-0.59%
2018/06/13	2	19.35	0	0.00	19.40	2	1,343	0.15%
2018/06/12	3	19.50	7	19.48	19.40	-4	1,340	-0.30%
2018/06/11	0	0.00	2	19.40	19.45	-2	1,310	-0.15%
2018/06/08	5	19.25	5	19.08	19.00	0	1,301	0.00%
2018/06/07	3	19.25	3.3	19.36	19.50	-0.3	1,302	-0.02%
2018/06/06	3	19.13	7	19.19	19.20	-4	1,300	-0.31%
2018/06/05	1	19.15	1	19.20	19.05	0	1,386	0.00%
2018/06/04	4	19.65	3	19.45	19.55	1	1,378	0.07%
2018/05/31	3	19.28	1	19.55	19.10	2	1,327	0.15%
2018/05/30	2	19.63	1	19.95	19.80	1	1,287	0.08%
2018/05/29	3	19.02	1	19.45	19.60	2	1,187	0.17%
2018/05/28	11	18.95	1	19.10	19.10	10	1,158	0.86%
2018/05/25	1	19.20	6.3	19.23	19.25	-5.3	1,132	-0.47%
2018/05/23	0	0.00	2	18.45	18.35	-2	1,060	-0.19%
2018/05/22	1	18.35	0	0.00	18.45	1	1,064	0.09%
2018/05/21	0	0.00	12	18.70	18.60	-12	1,081	-1.11%
2018/05/18	3	18.80	2	18.83	18.80	1	1,078	0.09%
2018/05/17	6	19.08	12	19.06	19.05	-6	1,073	-0.56%
2018/05/16	0	0.00	2	18.10	18.35	-2	933	-0.21%
2018/05/15	2	18.40	0	0.00	18.20	2	946	0.21%
2018/05/14	0	0.00	1	18.55	18.50	-1	998	-0.10%
2018/05/02	10	17.76	0	0.00	17.45	10	1,160	0.86%
2018/04/26	0	0.00	1	17.45	17.25	-1	1,217	-0.08%
2018/04/24	0	0.00	2	17.50	17.40	-2	1,265	-0.16%
2018/04/23	2	17.90	0	0.00	17.85	2	1,288	0.16%
2018/04/18	2	17.80	1	17.65	17.65	1	1,397	0.07%
2018/04/16	1	18.05	0	0.00	18.00	1	1,441	0.07%
2018/04/13	0	0.00	1	18.10	18.10	-1	1,476	-0.07%
2018/04/12	0	0.00	1	18.10	18.15	-1	1,542	-0.06%
2018/04/11	2	18.08	0	0.00	18.15	2	1,680	0.12%
2018/04/09	2	18.10	2	18.15	18.15	0	2,099	0.00%
2018/04/03	1	18.50	0	0.00	18.55	1	2,094	0.05%
2018/04/02	0	0.00	1	18.65	18.65	-1	2,091	-0.05%
2018/03/28	5	19.17	1	18.90	19.10	4	2,073	0.19%
2018/03/27	0	0.00	1	18.55	18.65	-1	2,010	-0.05%
2018/03/26	0	0.00	1	18.30	18.35	-1	2,004	-0.05%
2018/03/23	1	18.30	5	18.25	18.20	-4	2,002	-0.20%
2018/03/16	0	0.00	1	19.20	19.20	-1	1,956	-0.05%
2018/03/14	3	19.45	0	0.00	19.30	3	1,948	0.15%
2018/03/13	0	0.00	2	19.80	19.50	-2	1,944	-0.10%
2018/03/12	7	19.53	0	0.00	19.55	7	1,932	0.36%
2018/03/09	5	19.55	12	19.79	19.80	-7	1,918	-0.36%
2018/03/08	10	19.25	0	0.00	19.20	10	1,826	0.55%
2018/02/21	0	0.00	1	18.50	19.30	-1	1,857	-0.05%
2018/02/09	4	17.70	1	17.80	18.10	3	1,897	0.16%
2018/02/08	0	0.00	1	18.55	18.55	-1	1,882	-0.05%
2018/02/07	5	18.70	2	18.98	18.70	3	1,881	0.16%
2018/02/06	17	18.55	2	18.18	18.35	15	1,866	0.80%
2018/02/05	0	0.00	1	19.80	19.90	-1	1,804	-0.06%
2018/02/02	3	19.62	0	0.00	19.70	3	1,778	0.17%
2018/02/01	6	19.89	30	19.78	19.50	-24	1,775	-1.35%
2018/01/31	20	19.95	15	19.85	20.15	5	1,733	0.29%
2018/01/29	10	19.20	0	0.00	19.10	10	1,674	0.60%
2018/01/23	3	19.58	0	0.00	19.65	3	1,627	0.18%
2018/01/22	40	20.00	29	19.95	19.85	11	1,624	0.68%
2018/01/18	0	0.00	2	20.20	20.00	-2	1,583	-0.13%
2018/01/16	1	20.45	1	20.90	20.30	0	1,531	0.00%
2018/01/15	1	20.15	0	0.00	20.30	1	1,457	0.07%
2018/01/12	3	20.25	0	0.00	20.25	3	1,447	0.21%
2018/01/11	0	0.00	2	20.33	20.20	-2	1,436	-0.14%
2018/01/10	12	20.09	40.2	20.22	20.15	-28.2	1,431	-1.97%
2018/01/09	41	20.20	0	0.00	20.15	41	1,400	2.93%
2018/01/08	5	20.60	0	0.00	20.55	5	1,367	0.37%
2018/01/05	19	20.90	3	20.90	21.00	16	1,307	1.22%
2018/01/04	22	20.20	17	20.62	21.05	5	1,162	0.43%