建漢 (3062)-中國信託券商分點個股進出

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
21.55
漲跌
▲0.15
漲幅
+0.70%
成交量
3,001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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/30	9	21.70	6	21.71	21.55	3	5,844	0.05%
2024/04/29	11	21.45	0	0.00	21.40	11	5,805	0.19%
2024/04/26	11	21.49	0	0.00	21.40	11	5,786	0.19%
2024/04/25	0	0.00	2	21.30	21.25	-2	5,773	-0.03%
2024/04/24	1	21.65	1	21.50	21.65	0	5,762	0.00%
2024/04/23	1	21.10	0	0.00	21.10	1	5,750	0.02%
2024/04/22	2	21.10	0	0.00	20.90	2	5,742	0.03%
2024/04/19	1	20.70	13	21.18	21.10	-12	5,732	-0.21%
2024/04/18	1	21.70	0	0.00	21.55	1	5,691	0.02%
2024/04/17	9	21.81	0	0.00	21.70	9	5,676	0.16%
2024/04/16	11.2	21.65	1	21.60	21.35	10.2	5,658	0.18%
2024/04/15	2	22.60	4	22.60	22.40	-2	5,601	-0.04%
2024/04/12	1	22.35	2	22.45	22.40	-1	5,563	-0.02%
2024/04/11	7	22.52	3	22.67	22.40	4	5,534	0.07%
2024/04/10	19	23.40	48.5	23.33	23.10	-29.5	5,483	-0.54%
2024/04/09	1.4	23.23	6.3	23.22	23.40	-4.9	5,374	-0.09%
2024/04/08	42	23.50	6	23.44	23.40	36	5,331	0.68%
2024/04/03	4.4	23.30	1.2	23.32	23.40	3.2	5,298	0.06%
2024/04/02	16	24.41	10	24.06	24.00	6	5,223	0.11%
2024/04/01	52	24.44	40	24.55	24.25	12	5,126	0.23%
2024/03/29	43	25.13	53.2	25.54	24.50	-10.2	5,015	-0.20%
2024/03/28	226.1	25.76	167	25.92	25.80	59.1	4,734	1.25%	大買/大賣/
2024/03/27	17	23.95	36	24.82	25.15	-19	3,473	-0.55%
2024/03/26	30	23.60	17	23.19	22.90	13	3,140	0.41%
2024/03/25	119.2	24.48	350	23.82	24.60	-230.8	2,936	-7.86%	大買/大賣/鉅額交易
2024/03/22	258	23.35	20	23.33	23.40	238	2,233	10.65%	大買/鉅額交易
2024/03/20	2	21.28	20	21.30	21.25	-18	1,928	-0.93%
2024/03/19	11	21.50	3	21.50	21.45	8	1,922	0.42%
2024/03/18	1	22.00	1	21.90	21.80	0	1,922	0.00%
2024/03/15	3	22.12	3	21.92	21.65	0	1,920	0.00%
2024/03/13	31	22.73	31	21.71	21.85	0	1,928	0.00%
2024/03/12	40	22.72	27	22.64	22.50	13	2,010	0.65%
2024/03/11	4	21.93	5	21.99	21.85	-1	1,780	-0.06%
2024/03/08	2	20.78	3	21.20	20.70	-1	1,718	-0.06%
2024/03/07	1	21.40	0	0.00	21.10	1	1,707	0.06%
2024/03/06	3	21.80	0	0.00	21.90	3	1,678	0.18%
2024/03/05	253	21.85	252	22.13	22.20	1	1,642	0.06%	大買/大賣/
2024/03/04	360	21.53	321	22.08	21.60	39	1,467	2.66%	大買/大賣/
2024/03/01	12	20.50	2.2	21.25	21.20	9.8	1,259	0.78%
2024/02/29	1	20.60	0	0.00	20.60	1	1,221	0.08%
2024/02/23	2.1	20.43	0	0.00	20.15	2.1	1,324	0.16%
2024/02/22	1	20.35	0	0.00	20.35	1	1,575	0.06%
2024/02/21	0.1	20.60	0	0.00	20.50	0.1	1,607	0.01%
2024/02/15	4	20.18	1	20.10	20.10	3	1,638	0.18%
2024/02/05	1	20.40	2	20.45	20.50	-1	1,648	-0.06%
2024/02/02	0	0.00	1	21.00	20.95	-1	1,658	-0.06%
2024/02/01	2	20.90	1	20.90	20.85	1	1,672	0.06%
2024/01/29	2	21.05	0	0.00	21.10	2	1,743	0.11%
2024/01/25	1	21.10	0	0.00	21.10	1	1,803	0.06%
2024/01/24	2	21.43	2	21.30	21.30	0	1,838	0.00%
2024/01/23	0	0.00	1	21.45	21.40	-1	1,917	-0.05%
2024/01/16	0	0.00	1	21.30	21.10	-1	2,036	-0.05%
2024/01/15	0	0.00	1	21.15	21.45	-1	2,058	-0.05%
2024/01/12	0	0.00	0	21.40	21.10	0	2,067	0.00%
2024/01/11	1	21.35	0	0.00	21.30	1	2,094	0.05%
2024/01/10	0	0.00	2	21.05	20.95	-2	2,120	-0.09%
2024/01/04	3	21.57	3	21.57	21.40	0	2,375	0.00%
2024/01/03	1	21.80	0	0.00	21.65	1	2,371	0.04%
2024/01/02	0	0.00	5	22.10	22.00	-5	2,374	-0.21%
2023/12/29	1	21.90	3	21.90	21.95	-2	2,375	-0.08%
2023/12/28	1	22.00	0	0.00	22.00	1	2,373	0.04%
2023/12/22	1	22.00	0	0.00	21.95	1	2,384	0.04%
2023/12/20	1	22.35	0	0.00	22.25	1	2,412	0.04%
2023/12/19	2	21.83	0	0.00	21.90	2	2,433	0.08%
2023/12/15	2	22.15	1	22.15	22.15	1	2,436	0.04%
2023/12/14	0	0.00	1	22.20	22.20	-1	2,480	-0.04%
2023/12/12	8	22.19	3	22.12	22.15	5	2,508	0.20%
2023/12/11	9	22.51	40	22.58	22.50	-31	2,520	-1.23%
2023/12/08	8	23.13	2	23.15	23.25	6	2,458	0.24%
2023/12/07	12.6	23.49	39.1	23.71	23.15	-26.5	2,432	-1.09%
2023/12/06	0	0.00	1	22.70	22.65	-1	2,307	-0.04%
2023/12/05	16.4	22.49	3	22.40	22.45	13.4	2,352	0.57%
2023/12/01	12	23.03	0	0.00	22.85	12	2,359	0.51%
2023/11/30	2.1	23.05	1	22.80	22.90	1.1	2,361	0.04%
2023/11/29	1	23.05	1.3	22.97	23.00	-0.3	2,359	-0.01%
2023/11/28	4	22.90	0	0.00	22.80	4	2,367	0.17%
2023/11/27	6	23.06	0	0.00	22.90	6	2,364	0.25%
2023/11/24	7	23.23	0	0.00	23.15	7	2,370	0.30%
2023/11/23	15	23.39	0	0.00	23.40	15	2,375	0.63%
2023/11/22	9	23.67	6	23.63	23.75	3	2,369	0.13%
2023/11/21	19.3	23.77	67	23.91	23.45	-47.7	2,401	-1.99%
2023/11/20	0	0.00	6	22.80	22.95	-6	2,242	-0.27%
2023/11/16	4	21.90	0	0.00	22.00	4	2,225	0.18%
2023/11/15	1	22.15	0	0.00	21.70	1	2,240	0.04%
2023/11/13	2	22.00	1	21.80	21.80	1	2,212	0.05%
2023/11/10	5	22.00	7	22.41	21.95	-2	2,190	-0.09%
2023/11/09	9	22.78	8	22.50	22.70	1	2,179	0.05%
2023/11/08	3	22.90	0	0.00	22.90	3	2,191	0.14%
2023/11/07	3	23.15	11	23.25	23.10	-8	2,191	-0.36%
2023/11/06	0	0.00	15	23.69	23.25	-15	2,188	-0.69%
2023/11/02	0	0.00	3	22.63	22.90	-3	2,120	-0.14%
2023/11/01	1	22.45	1	22.35	22.30	0	2,096	0.00%
2023/10/31	2	23.13	0	0.00	22.90	2	2,067	0.10%
2023/10/30	3	22.83	0	0.00	22.95	3	2,006	0.15%
2023/10/26	2	22.20	2	22.50	22.20	0	2,054	0.00%
2023/10/25	3	22.40	0	0.00	22.35	3	2,046	0.15%
2023/10/24	4	21.65	2	21.90	22.30	2	2,044	0.10%
2023/10/23	0	0.00	1	21.80	21.55	-1	2,014	-0.05%
2023/10/20	1	22.00	11	22.33	22.00	-10	2,004	-0.50%
2023/10/19	1	21.85	0	0.00	22.60	1	2,003	0.05%
2023/10/18	13	21.57	0	0.00	21.75	13	1,988	0.65%
2023/10/17	5	22.45	0	0.00	22.05	5	1,972	0.25%
2023/10/16	5	22.55	4	22.50	22.65	1	1,936	0.05%
2023/10/13	10	23.18	29	23.16	23.15	-19	1,913	-0.99%
2023/10/12	0	0.00	12	22.67	22.75	-12	1,872	-0.64%
2023/10/11	0	0.00	1	22.60	22.45	-1	1,919	-0.05%
2023/10/05	0	0.00	21	22.35	22.30	-21	1,969	-1.07%
2023/10/03	0	0.00	12	22.41	22.25	-12	1,991	-0.60%
2023/09/28	0	0.00	0.1	21.65	21.80	-0.1	2,006	0.00%
2023/09/27	6	21.89	0	0.00	21.85	6	2,024	0.30%
2023/09/25	2	22.45	22	22.73	22.40	-20	2,081	-0.96%
2023/09/22	1	22.00	0	0.00	22.50	1	2,073	0.05%
2023/09/20	2	22.20	2	22.20	22.25	0	2,069	0.00%
2023/09/19	4	22.50	12	22.97	22.45	-8	2,081	-0.38%
2023/09/18	4	22.75	12	22.78	22.60	-8	2,034	-0.39%
2023/09/15	0	0.00	10	22.50	22.55	-10	2,029	-0.49%
2023/09/14	5	22.30	6	22.33	22.45	-1	2,010	-0.05%
2023/09/12	1	21.70	1	21.75	21.45	0	2,010	0.00%
2023/09/08	0	0.00	1	21.60	21.75	-1	2,024	-0.05%
2023/09/07	2.2	22.33	10	22.60	22.60	-7.9	2,009	-0.39%
2023/09/06	0	0.00	1	22.35	22.25	-1	2,082	-0.05%
2023/09/05	0	0.00	10	22.25	22.10	-10	2,117	-0.47%
2023/09/04	24	22.02	20	22.18	22.10	4	2,135	0.19%
2023/09/01	21	22.58	22	22.32	22.25	-1	2,149	-0.05%
2023/08/31	4	22.40	10	22.40	22.25	-6	2,153	-0.28%
2023/08/30	5	22.10	5	22.25	22.30	0	2,205	0.00%
2023/08/29	0	0.00	1	22.35	22.15	-1	2,207	-0.05%
2023/08/28	12	22.59	1	22.15	22.05	11	2,229	0.49%
2023/08/25	3.1	22.53	49	22.22	22.40	-46	2,205	-2.08%
2023/08/21	0	0.00	1	20.85	20.80	-1	2,023	-0.05%
2023/08/18	0	0.00	31	20.31	20.25	-31	2,013	-1.54%
2023/08/17	0	0.00	0.2	20.30	20.25	-0.2	2,019	-0.01%
2023/08/16	2	19.75	7	19.95	20.00	-5	2,031	-0.25%
2023/08/15	0	0.00	1	19.90	19.85	-1	2,043	-0.05%
2023/08/14	2	19.85	0	0.00	19.15	2	2,041	0.10%
2023/08/10	2	20.40	0	0.00	20.10	2	2,032	0.10%
2023/08/08	0.4	20.90	0	0.00	20.75	0.4	2,075	0.02%
2023/08/07	0	0.00	0.1	21.05	21.10	-0.1	2,098	0.00%
2023/08/02	4.1	21.34	2	21.28	21.10	2.1	2,147	0.10%
2023/08/01	9	21.86	14	21.78	21.50	-5	2,151	-0.23%
2023/07/31	1	21.05	1	21.20	21.00	0	2,067	0.00%
2023/07/28	1	20.85	1	20.65	20.65	0	2,065	0.00%
2023/07/27	3	20.87	0	0.00	20.80	3	2,067	0.15%
2023/07/26	6	20.58	0	0.00	20.50	6	2,060	0.29%
2023/07/25	20	20.50	0	0.00	20.85	20	2,056	0.97%
2023/07/24	15	20.77	0	0.00	20.45	15	2,051	0.73%
2023/07/21	1	20.90	2	20.83	20.90	-1	2,052	-0.05%
2023/07/20	0	0.00	2	21.10	21.10	-2	2,073	-0.10%
2023/07/18	42	21.92	1	21.75	21.65	41	2,089	1.96%
2023/07/17	4	22.59	5	22.30	22.15	-1	2,103	-0.05%
2023/07/14	70.1	21.83	20	22.00	21.85	50.1	2,105	2.38%
2023/07/13	0	0.00	1	20.95	21.00	-1	2,267	-0.04%
2023/07/12	52	20.91	26	21.10	20.85	26	2,279	1.14%
2023/07/11	4	21.50	0	0.00	21.35	4	2,271	0.18%
2023/07/06	0	0.00	2	22.00	21.80	-2	2,269	-0.09%
2023/07/05	3	22.15	0	0.00	22.00	3	2,274	0.13%
2023/07/04	10	22.40	1	22.45	22.30	9	2,262	0.40%
2023/07/03	20	22.59	0	0.00	22.60	20	2,235	0.89%
2023/06/29	0	0.00	19	22.20	22.25	-19	2,202	-0.86%
2023/06/27	0	0.00	3.1	22.07	21.80	-3.1	2,213	-0.14%
2023/06/26	1	22.05	0	0.00	22.00	1	2,217	0.05%
2023/06/21	1	21.95	0	0.00	22.10	1	2,252	0.04%
2023/06/20	1	22.05	0	0.00	22.05	1	2,251	0.04%
2023/06/19	1	22.10	0	0.00	22.10	1	2,287	0.04%
2023/06/16	12	22.53	23	22.42	22.35	-11	2,293	-0.48%
2023/06/15	9	22.10	1	22.25	22.25	8	2,269	0.35%
2023/06/14	16	22.07	0	0.00	22.00	16	2,305	0.69%
2023/06/13	2	22.23	0	0.00	22.00	2	2,338	0.09%
2023/06/12	10	22.33	19	22.54	22.20	-9	2,321	-0.39%
2023/06/09	15	23.92	6	23.90	23.80	9	2,222	0.41%
2023/06/08	20	23.55	0	0.00	23.50	20	2,212	0.90%
2023/06/07	10	23.75	12	23.71	23.50	-2	2,221	-0.09%
2023/06/06	0	0.00	11	23.72	23.60	-11	2,233	-0.49%
2023/06/05	18	23.89	48	23.97	23.60	-30	2,261	-1.33%
2023/06/02	2	23.15	1	23.10	23.20	1	2,222	0.05%
2023/06/01	5	23.18	2	23.13	23.20	3	2,250	0.13%
2023/05/31	0	0.00	6	22.80	22.80	-6	2,218	-0.27%
2023/05/30	3	22.62	1	22.72	22.70	2	2,209	0.09%
2023/05/29	2	22.40	0	22.45	22.45	2	2,204	0.09%
2023/05/26	10	22.00	0	0.00	21.90	10	2,204	0.45%
2023/05/25	5	22.35	0	0.00	22.25	5	2,212	0.23%
2023/05/23	7	22.57	0	0.00	22.40	7	2,264	0.31%
2023/05/22	0	0.00	2	22.23	22.35	-2	2,380	-0.08%
2023/05/19	6	22.00	0	0.00	22.05	6	2,430	0.25%
2023/05/18	0	0.00	1	21.80	21.75	-1	2,454	-0.04%
2023/05/16	1	21.60	1	21.65	21.60	0	2,454	0.00%
2023/05/15	17	22.06	4	21.95	21.80	13	2,467	0.53%
2023/05/11	27.2	21.01	0	0.00	20.90	27.2	2,461	1.11%
2023/05/09	1	22.00	0	0.00	21.80	1	2,457	0.04%
2023/05/08	2	22.35	0	0.00	22.40	2	2,443	0.08%
2023/05/05	1	22.50	2	22.43	22.40	-1	2,480	-0.04%
2023/05/04	0	0.00	5	22.67	22.60	-5	2,575	-0.19%
2023/05/03	2	22.70	0	0.00	22.60	2	2,597	0.08%
2023/04/28	1	22.80	0	0.00	22.80	1	2,643	0.04%
2023/04/27	1	22.30	0	0.00	22.65	1	2,642	0.04%
2023/04/26	1	22.40	1	22.45	22.40	0	2,644	0.00%
2023/04/25	0	23.35	3	22.92	22.45	-3	2,636	-0.11%
2023/04/21	3	23.48	24	23.11	23.00	-21	2,631	-0.80%
2023/04/20	0	0.00	6	23.67	23.80	-6	2,619	-0.23%
2023/04/19	1	24.20	16	24.37	24.35	-15	2,598	-0.58%
2023/04/18	29	24.77	27	24.38	24.50	2	2,526	0.08%
2023/04/17	15	23.74	3	23.68	23.60	12	2,306	0.52%
2023/04/14	3.2	23.38	0	0.00	23.40	3.2	2,294	0.14%
2023/04/13	2	22.90	0	0.00	22.90	2	2,260	0.09%
2023/04/11	0	0.00	1.1	22.95	22.95	-1.1	2,246	-0.05%
2023/04/10	12.4	23.01	0	0.00	23.00	12.4	2,259	0.55%
2023/04/07	1	23.35	0	0.00	23.25	1	2,247	0.04%
2023/04/06	1	23.35	0	0.00	23.40	1	2,265	0.04%
2023/03/31	1	23.30	1	23.25	23.20	0	2,274	0.00%
2023/03/30	2	23.45	0	0.00	23.45	2	2,280	0.09%
2023/03/29	0	0.00	1	23.55	23.45	-1	2,289	-0.04%
2023/03/28	0	0.00	1.5	23.35	23.10	-1.5	2,326	-0.07%
2023/03/27	9.6	23.63	0	0.00	23.45	9.6	2,331	0.41%
2023/03/24	2	23.43	4	23.15	23.50	-2	2,355	-0.08%
2023/03/23	5	22.98	3	22.82	23.00	2	2,349	0.09%
2023/03/22	1	22.95	3	23.03	23.00	-2	2,366	-0.08%
2023/03/21	1	23.10	0	0.00	23.05	1	2,385	0.04%
2023/03/17	13	23.14	10	23.05	23.00	3	2,650	0.11%
2023/03/16	11	23.28	1.1	23.17	23.10	9.9	2,699	0.37%
2023/03/15	2	24.25	1	24.10	24.10	1	3,008	0.03%
2023/03/14	0	0.00	1	24.10	24.25	-1	3,200	-0.03%
2023/03/13	0.3	23.95	0	0.00	24.25	0.3	3,359	0.01%
2023/03/10	4	24.48	0	0.00	24.20	4	3,564	0.11%
2023/03/09	6	24.88	2	25.15	24.65	4	3,713	0.11%
2023/03/08	1	24.95	1	25.10	25.00	0	4,068	0.00%
2023/03/07	0	0.00	1	24.75	24.75	-1	4,348	-0.02%
2023/03/06	0	0.00	6	24.43	24.70	-6	4,344	-0.14%
2023/03/03	6	24.13	0	0.00	24.10	6	4,347	0.14%
2023/03/01	0	0.00	1	24.15	24.00	-1	4,404	-0.02%
2023/02/24	1.1	24.09	0	0.00	24.05	1.1	4,416	0.03%
2023/02/23	1	24.20	0	0.00	24.25	1	4,426	0.02%
2023/02/22	3	24.27	1.5	24.17	24.20	1.5	4,451	0.03%
2023/02/21	0	0.00	1.8	24.83	24.60	-1.8	4,469	-0.04%
2023/02/20	13.5	25.28	17.1	25.14	25.00	-3.6	4,490	-0.08%
2023/02/17	4	24.33	7	24.87	24.95	-3	4,483	-0.07%
2023/02/16	1	24.15	1	24.20	24.25	0	4,534	0.00%
2023/02/15	1	23.65	1	23.70	23.60	0	4,558	0.00%
2023/02/13	1	23.50	7	23.56	23.95	-6	4,620	-0.13%
2023/02/10	3.1	23.96	1	23.80	23.75	2.1	4,675	0.04%
2023/02/09	1	24.30	4	24.29	24.30	-3	4,703	-0.06%
2023/02/08	2	24.80	5	24.50	24.60	-3	4,713	-0.06%
2023/02/07	1	24.60	0	0.00	24.70	1	4,705	0.02%
2023/02/06	0	0.00	4	24.39	24.40	-4	4,715	-0.08%
2023/02/03	8.1	24.80	3	24.72	24.60	5.1	4,728	0.11%
2023/02/02	2	24.65	5	24.40	24.65	-3	4,694	-0.06%
2023/02/01	7	23.98	4	24.10	24.10	3	4,643	0.06%
2023/01/31	5	24.11	0	0.00	24.25	5	4,681	0.11%
2023/01/30	2	23.55	1	23.45	23.95	1	4,717	0.02%
2023/01/17	1	23.05	3	23.10	23.10	-2	4,749	-0.04%
2023/01/16	0	0.00	3	23.10	23.15	-3	4,789	-0.06%
2023/01/13	0	0.00	2	23.33	23.05	-2	4,834	-0.04%
2023/01/12	0	0.00	2	23.55	23.35	-2	4,897	-0.04%
2023/01/11	6	23.84	0	24.20	23.60	6	4,947	0.12%
2023/01/10	1	24.00	0	0.00	24.05	1	4,995	0.02%
2023/01/09	8	23.93	3	23.98	23.75	5	5,048	0.10%
2023/01/06	0	0.00	3	23.52	23.65	-3	5,099	-0.06%
2023/01/04	0	0.00	11	23.73	23.50	-11	5,265	-0.21%
2023/01/03	1	23.20	0	0.00	23.20	1	5,311	0.02%
2022/12/30	0	0.00	1	23.00	22.95	-1	5,357	-0.02%
2022/12/28	12.3	23.26	7	23.75	23.10	5.3	5,562	0.10%
2022/12/27	1.1	23.86	0	0.00	23.85	1.1	5,632	0.02%
2022/12/26	1	23.80	1	23.90	23.80	0	5,674	0.00%
2022/12/23	0	0.00	8	23.49	23.55	-8	5,733	-0.14%
2022/12/22	1	23.50	1	23.65	23.50	0	5,794	0.00%
2022/12/21	0	0.00	1	23.55	23.25	-1	5,920	-0.02%
2022/12/20	9	23.08	2	23.45	23.05	7	6,016	0.12%
2022/12/19	0	0.00	1	23.95	23.85	-1	6,176	-0.02%
2022/12/16	2.3	24.46	6	24.50	24.20	-3.7	6,279	-0.06%
2022/12/15	0	0.00	4	24.96	25.05	-4	6,323	-0.06%
2022/12/14	6	24.79	1	24.80	24.80	5	6,335	0.08%
2022/12/13	3	25.15	3	24.85	24.70	0	6,413	0.00%
2022/12/12	6	24.90	133	25.00	25.10	-127	6,466	-1.96%	大賣/鉅額交易
2022/12/09	66.3	25.90	59	26.10	25.55	7.3	6,472	0.11%
2022/12/08	59	26.09	3	26.10	26.10	56	6,498	0.86%
2022/12/07	101	26.43	23.2	26.22	26.10	77.8	6,523	1.19%	大買/
2022/12/06	22	25.70	14	25.87	25.70	8	6,357	0.13%
2022/12/05	18	25.24	22	25.65	25.90	-4	6,463	-0.06%
2022/12/02	14.5	25.56	10	25.52	25.40	4.5	6,428	0.07%
2022/12/01	0.2	24.79	29.1	24.80	24.75	-28.9	6,369	-0.45%
2022/11/30	80	25.43	57	25.53	25.15	23	6,470	0.36%
2022/11/29	23.3	24.47	15	24.54	24.55	8.3	6,422	0.13%
2022/11/28	0	0.00	6.1	22.82	22.90	-6.1	6,634	-0.09%
2022/11/24	0.5	23.00	0	0.00	23.00	0.5	7,035	0.01%
2022/11/23	2	23.10	11	23.19	23.15	-9	7,261	-0.12%
2022/11/22	1	22.85	0.2	23.10	22.85	0.8	7,362	0.01%
2022/11/18	1.4	23.35	0	0.00	23.20	1.4	7,673	0.02%
2022/11/17	3	23.60	5	23.53	23.55	-2	7,853	-0.03%
2022/11/16	4.4	23.26	1	23.35	23.15	3.4	8,136	0.04%
2022/11/15	7	23.33	0	0.00	23.40	7	8,195	0.09%
2022/11/14	5	23.60	1.2	23.76	23.95	3.8	8,209	0.05%
2022/11/10	1	22.85	0	0.00	22.65	1	8,348	0.01%
2022/11/09	0	0.00	6	23.13	23.05	-6	8,459	-0.07%
2022/11/08	1	23.65	0	0.00	23.05	1	8,549	0.01%
2022/11/07	3	23.05	3	23.18	23.10	0	8,797	0.00%
2022/11/04	0	0.00	7	22.80	22.95	-7	9,293	-0.08%
2022/11/02	1	22.40	1	22.65	22.60	0	9,958	0.00%
2022/10/28	2	21.78	0	0.00	21.45	2	11,055	0.02%
2022/10/27	3.1	21.66	3	22.08	22.25	0.1	11,348	0.00%
2022/10/26	1	21.80	0	0.00	21.20	1	11,449	0.01%
2022/10/25	1.2	22.04	9	21.84	21.45	-7.8	11,592	-0.07%
2022/10/24	0	0.00	1	22.95	22.25	-1	11,799	-0.01%
2022/10/21	2.3	22.42	10	22.30	22.25	-7.7	12,209	-0.06%
2022/10/20	1	22.85	11	22.62	22.75	-10	12,979	-0.08%
2022/10/19	8	23.86	3	23.48	23.30	5	13,151	0.04%
2022/10/18	16.1	24.34	0	0.00	23.95	16.1	13,379	0.12%
2022/10/17	0	0.00	1	23.20	24.05	-1	14,386	-0.01%
2022/10/14	1	23.70	2	23.70	23.75	-1	14,878	-0.01%
2022/10/13	4	23.04	16	23.20	22.70	-12	15,015	-0.08%
2022/10/12	0.1	24.30	8.6	24.49	24.35	-8.5	15,109	-0.06%
2022/10/11	7	24.47	25.5	24.31	24.05	-18.5	15,294	-0.12%
2022/10/07	2	25.18	2	25.03	25.15	0	15,715	0.00%
2022/10/06	1	25.25	1	25.40	25.00	0	16,266	0.00%
2022/10/05	9.1	25.06	8	25.25	24.85	1.1	16,701	0.01%
2022/10/04	1	24.40	3	24.53	24.55	-2	16,948	-0.01%
2022/10/03	2	23.55	2.3	23.44	23.70	-0.3	17,841	0.00%
2022/09/30	6	23.33	6	22.68	23.45	0	18,625	0.00%
2022/09/29	6.3	23.33	4	23.44	23.15	2.3	18,887	0.01%
2022/09/28	3.3	22.69	20	23.39	22.55	-16.7	18,959	-0.09%
2022/09/27	7	23.94	5	23.83	24.10	2	19,231	0.01%
2022/09/26	18.3	24.36	38	24.14	23.40	-19.7	19,389	-0.10%
2022/09/23	10.4	25.97	18	26.16	25.60	-7.6	19,379	-0.04%
2022/09/22	32.1	26.69	4	27.03	27.05	28.1	19,575	0.14%
2022/09/21	8.3	27.08	29	27.12	27.00	-20.7	19,924	-0.10%
2022/09/20	61	27.08	56	27.12	27.15	5	19,970	0.03%
2022/09/19	27.5	26.88	1	27.35	26.85	26.5	20,072	0.13%
2022/09/16	8.5	27.76	2	27.85	27.45	6.5	19,990	0.03%
2022/09/15	9.5	28.61	1	28.60	28.05	8.5	19,867	0.04%
2022/09/14	13.1	28.79	7	28.81	28.90	6.1	19,746	0.03%
2022/09/13	0	0.00	10	29.64	29.70	-10	19,672	-0.05%
2022/09/12	26	28.91	31.3	29.36	29.55	-5.3	19,555	-0.03%
2022/09/08	6	27.84	2	27.90	28.00	4	19,307	0.02%
2022/09/07	9	27.34	8	27.58	27.20	1	19,351	0.01%
2022/09/06	24.2	28.91	8	29.24	27.85	16.2	19,577	0.08%
2022/09/05	41	30.32	81	29.58	29.60	-40	19,960	-0.20%
2022/09/02	33.1	30.49	48.4	30.35	30.50	-15.3	19,750	-0.08%
2022/09/01	46	29.48	8	29.53	29.30	38	19,229	0.20%
2022/08/31	15	29.68	11	29.91	29.95	4	19,040	0.02%
2022/08/30	42	29.28	39.1	29.40	29.30	2.9	18,818	0.02%
2022/08/29	12.3	27.99	15	27.99	27.90	-2.7	18,584	-0.01%
2022/08/26	9	29.11	20.4	29.06	29.25	-11.4	18,481	-0.06%
2022/08/25	8.3	28.42	2	28.45	28.50	6.3	18,261	0.03%
2022/08/24	30.3	28.68	19	28.21	28.40	11.3	18,270	0.06%
2022/08/23	24	28.03	18	28.16	28.40	6	18,276	0.03%
2022/08/22	2	27.10	13	27.27	27.00	-11	17,966	-0.06%
2022/08/19	12	27.66	8	27.58	27.75	4	17,874	0.02%
2022/08/18	14	28.10	8	27.91	27.95	6	17,775	0.03%
2022/08/17	24	28.27	26	27.91	27.75	-2	17,729	-0.01%
2022/08/16	8	28.93	28	28.90	28.65	-20	17,734	-0.11%
2022/08/15	58	29.38	27	29.20	29.20	31	17,597	0.18%
2022/08/12	34	29.04	40.2	29.02	29.05	-6.2	17,470	-0.04%
2022/08/11	121.4	30.72	97	30.61	29.80	24.4	17,157	0.14%	大買/
2022/08/10	19.1	31.00	16	31.20	31.25	3.1	16,627	0.02%
2022/08/09	54.3	31.18	62	31.32	31.35	-7.7	16,360	-0.05%
2022/08/08	25	31.08	18	30.90	30.80	7	15,945	0.04%
2022/08/05	100	31.03	57	30.88	31.00	43	15,689	0.27%
2022/08/04	65	29.72	108	29.77	29.90	-43	15,206	-0.28%	大賣/
2022/08/03	79	29.76	41	29.62	29.00	38	14,855	0.26%
2022/08/02	19.1	30.13	20	30.12	30.35	-0.9	14,539	-0.01%
2022/08/01	51	30.80	8	30.64	30.60	43	14,386	0.30%
2022/07/29	34	30.59	40	30.53	30.35	-6	14,196	-0.04%
2022/07/28	64	31.59	98	30.95	30.60	-34	13,967	-0.24%
2022/07/27	86	30.76	94.1	30.91	31.20	-8.1	13,619	-0.06%
2022/07/26	24	29.89	9.3	29.85	29.70	14.7	12,809	0.11%
2022/07/25	11	29.38	14	29.57	29.90	-3	12,582	-0.02%
2022/07/22	83	30.29	57.1	30.09	30.15	25.9	12,304	0.21%
2022/07/21	48	29.27	61	29.11	29.60	-13	11,279	-0.12%
2022/07/20	18.3	28.02	8	28.06	27.50	10.3	10,726	0.10%
2022/07/19	12.1	27.94	15	28.02	27.90	-2.9	10,554	-0.03%
2022/07/18	23	28.88	16	28.83	28.55	7	10,361	0.07%
2022/07/15	33.1	28.98	19.1	28.58	28.55	14	10,133	0.14%
2022/07/14	27	28.35	70.1	28.65	28.80	-43.1	9,710	-0.44%
2022/07/13	57	28.17	70	28.00	27.50	-13	9,122	-0.14%
2022/07/12	65	27.29	73	27.32	26.95	-8	8,654	-0.09%
2022/07/11	112.7	27.68	146.4	27.95	28.10	-33.7	8,281	-0.41%	大買/大賣/
2022/07/08	204.7	27.11	94.1	26.84	26.45	110.6	7,315	1.51%	大買/鉅額交易
2022/07/07	17	26.07	21.1	26.44	26.95	-4.1	6,512	-0.06%
2022/07/06	4	25.36	14.4	26.02	24.80	-10.4	6,230	-0.17%
2022/07/05	18	26.81	11	26.52	26.60	7	6,221	0.11%
2022/07/04	7	25.45	4	25.76	25.85	3	5,918	0.05%
2022/07/01	4	26.76	7	26.48	25.85	-3	5,923	-0.05%
2022/06/30	16	27.30	17.5	26.98	27.50	-1.5	5,749	-0.03%
2022/06/29	28.5	26.99	15	26.92	27.30	13.5	5,499	0.25%
2022/06/28	12	25.59	13	25.33	25.50	-1	5,168	-0.02%
2022/06/27	8	25.08	2	25.85	25.60	6	5,313	0.11%
2022/06/24	1	23.85	2	23.68	23.60	-1	5,369	-0.02%
2022/06/23	0	0.00	1	22.90	23.10	-1	5,819	-0.02%
2022/06/22	1	23.20	1	23.85	23.10	0	6,728	0.00%
2022/06/21	10	23.19	1	23.70	23.85	9	6,934	0.13%
2022/06/20	2	23.33	18	23.19	22.50	-16	6,925	-0.23%
2022/06/17	4	23.83	15	23.95	24.00	-11	6,904	-0.16%
2022/06/16	5	24.18	9	24.91	24.05	-4	6,932	-0.06%
2022/06/15	99.2	25.98	82	25.77	25.50	17.2	6,967	0.25%
2022/06/14	94	25.80	102	25.85	26.00	-8	6,608	-0.12%	大賣/
2022/06/13	20	24.34	23	24.24	24.20	-3	5,973	-0.05%
2022/06/09	0	0.00	6	23.75	23.70	-6	5,866	-0.10%
2022/06/08	2.3	23.93	14	23.68	23.70	-11.7	5,857	-0.20%
2022/06/07	3	23.78	3	23.75	23.65	0	5,886	0.00%
2022/06/06	1	23.45	7	23.41	23.40	-6	5,892	-0.10%
2022/06/02	12	23.58	3	23.77	23.35	9	5,955	0.15%
2022/06/01	8	23.56	9	23.69	23.40	-1	6,004	-0.02%
2022/05/31	26	23.88	11	23.83	23.60	15	5,961	0.25%
2022/05/30	0	0.00	1	22.90	22.95	-1	5,847	-0.02%
2022/05/27	0	0.00	3	22.47	22.45	-3	6,273	-0.05%
2022/05/26	0	0.00	4	22.63	22.10	-4	6,435	-0.06%
2022/05/25	6	22.39	11	22.34	22.25	-5	6,432	-0.08%
2022/05/24	37	23.05	24	23.40	22.60	13	6,461	0.20%
2022/05/23	0	0.00	2	22.65	22.55	-2	6,271	-0.03%
2022/05/19	2	22.10	0	0.00	22.55	2	6,349	0.03%
2022/05/18	0	0.00	2	22.58	22.65	-2	6,372	-0.03%
2022/05/17	0	0.00	1	22.25	22.30	-1	6,406	-0.02%
2022/05/16	1	22.00	1	21.70	21.80	0	6,432	0.00%
2022/05/13	5	21.70	5	21.65	21.65	0	6,451	0.00%
2022/05/12	1.3	21.11	7	20.96	20.65	-5.7	6,467	-0.09%
2022/05/10	2	21.35	0	0.00	21.75	2	6,471	0.03%
2022/05/09	0.3	21.95	0	0.00	21.55	0.3	6,491	0.00%
2022/05/06	0.3	22.75	2	22.60	22.65	-1.7	6,529	-0.03%
2022/05/05	0	23.40	0	0.00	23.30	0	6,643	0.00%
2022/05/04	9	23.55	8	23.89	23.35	1	6,648	0.02%
2022/05/03	0	0.00	3	23.05	23.05	-3	6,630	-0.05%
2022/04/29	2	22.75	3	22.70	22.60	-1	6,675	-0.01%
2022/04/28	3	22.30	2	22.68	22.45	1	6,771	0.01%
2022/04/27	2	22.13	1	22.00	22.30	1	6,805	0.01%
2022/04/26	1	23.00	2	23.00	22.85	-1	6,792	-0.01%
2022/04/25	1	22.85	0	0.00	22.85	1	6,872	0.01%
2022/04/22	0	0.00	2	24.28	24.05	-2	6,937	-0.03%
2022/04/21	0	0.00	3	24.72	24.40	-3	7,003	-0.04%
2022/04/20	4	24.70	4	24.58	24.65	0	7,050	0.00%
2022/04/19	1	24.35	4	24.10	24.00	-3	7,074	-0.04%
2022/04/18	2	23.90	7	24.01	23.90	-5	7,258	-0.07%
2022/04/15	2.2	24.02	59	24.41	23.80	-56.8	7,321	-0.78%
2022/04/14	1	25.00	129	24.73	24.60	-128	7,444	-1.72%	大賣/鉅額交易
2022/04/13	2	24.80	2	24.93	24.95	0	7,506	0.00%
2022/04/12	3.2	24.16	2	24.30	24.25	1.2	7,979	0.02%
2022/04/11	13	25.21	17	25.46	24.50	-4	8,023	-0.05%
2022/04/08	17	26.82	12	26.66	26.55	5	8,003	0.06%
2022/04/07	14	27.76	8	27.94	26.50	6	8,048	0.07%
2022/04/06	1	26.85	4	26.83	26.80	-3	8,024	-0.04%
2022/04/01	198	27.06	35	26.99	26.85	163	8,296	1.96%	大買/鉅額交易
2022/03/31	35	27.78	31	27.62	27.55	4	9,024	0.04%
2022/03/30	40	28.08	46	28.14	27.90	-6	9,118	-0.07%
2022/03/29	42.2	27.91	44	27.79	27.45	-1.8	9,234	-0.02%
2022/03/28	76	27.87	48	27.89	28.10	28	9,040	0.31%
2022/03/25	113	27.62	118	28.11	28.95	-5	8,634	-0.06%	大買/大賣/
2022/03/24	43	26.71	29	26.64	26.35	14	7,765	0.18%
2022/03/23	1	26.00	4	25.85	25.75	-3	7,647	-0.04%
2022/03/22	9	25.64	14.4	25.53	26.05	-5.4	7,763	-0.07%
2022/03/21	63	25.79	55	25.63	25.50	8	7,834	0.10%
2022/03/18	36	25.75	39	25.89	26.15	-3	8,041	-0.04%
2022/03/17	11	24.72	8	24.74	24.75	3	8,077	0.04%
2022/03/16	0	0.00	1	24.35	23.95	-1	8,211	-0.01%
2022/03/15	12	24.20	17	23.95	23.75	-5	8,442	-0.06%
2022/03/14	0	0.00	2	24.33	24.40	-2	8,833	-0.02%
2022/03/11	1	24.50	2	24.48	24.65	-1	9,059	-0.01%
2022/03/10	1	24.55	0	0.00	24.40	1	9,238	0.01%
2022/03/09	4	23.45	12	23.33	23.50	-8	9,799	-0.08%
2022/03/08	6	23.55	8	22.95	23.05	-2	10,186	-0.02%
2022/03/07	3	23.83	5	24.15	23.70	-2	10,681	-0.02%
2022/03/04	4	25.71	4	25.30	25.15	0	11,040	0.00%
2022/03/03	4	26.03	0	0.00	25.65	4	11,465	0.03%
2022/03/02	85	26.56	62	26.40	26.25	23	11,967	0.19%
2022/03/01	12	25.95	4	26.75	26.75	8	12,020	0.07%
2022/02/24	1	24.20	1	24.05	23.95	0	13,372	0.00%
2022/02/22	2	25.25	3	24.87	25.00	-1	15,063	-0.01%
2022/02/21	5	25.80	16	25.98	25.85	-11	15,619	-0.07%
2022/02/18	1	26.45	0	0.00	26.15	1	17,013	0.01%
2022/02/17	2	26.13	9	26.21	26.20	-7	18,944	-0.04%
2022/02/16	0	0.00	6	25.84	25.85	-6	19,543	-0.03%
2022/02/15	11	26.34	11	25.76	25.55	0	21,328	0.00%
2022/02/14	1	26.00	11	25.71	25.80	-10	23,345	-0.04%
2022/02/10	1	27.20	0	0.00	26.90	1	24,397	0.00%
2022/02/09	20	27.48	0	0.00	27.70	20	25,234	0.08%
2022/02/08	0	0.00	4	27.30	27.50	-4	26,542	-0.02%
2022/02/07	28.2	26.35	26	26.55	27.05	2.2	27,369	0.01%
2022/01/26	5	25.45	5	25.20	25.25	0	27,816	0.00%
2022/01/25	4	25.80	1	25.50	25.45	3	28,722	0.01%
2022/01/24	11	26.29	2	25.45	26.20	9	29,461	0.03%
2022/01/21	17	26.33	25	26.68	26.45	-8	30,488	-0.03%
2022/01/20	7	27.43	4	27.14	27.20	3	32,445	0.01%
2022/01/19	10	27.48	15	27.60	27.50	-5	33,339	-0.01%
2022/01/18	4	27.96	6	27.83	27.55	-2	34,890	-0.01%
2022/01/14	2	26.70	4	26.68	26.50	-2	36,526	-0.01%
2022/01/13	4	27.40	2	27.30	27.30	2	36,578	0.01%
2022/01/12	5	27.96	4	27.75	27.40	1	36,593	0.00%
2022/01/11	11	27.79	11.2	28.05	27.30	-0.2	36,558	0.00%
2022/01/10	2	28.60	2	28.80	28.70	0	36,497	0.00%
2022/01/07	3	29.55	3.1	30.28	29.25	-0.1	36,438	0.00%
2022/01/06	1	30.30	1	30.30	30.40	0	36,348	0.00%
2022/01/05	22.1	31.53	38.4	31.13	30.65	-16.3	36,375	-0.04%
2022/01/04	12	30.28	1	30.25	30.30	11	35,914	0.03%
2022/01/03	10.2	30.74	8	30.65	30.40	2.2	35,884	0.01%
2021/12/30	8.4	31.22	8	31.40	31.05	0.4	35,890	0.00%
2021/12/29	17	32.34	34	32.45	31.85	-17	36,056	-0.05%
2021/12/28	40.3	32.02	22	32.20	31.85	18.3	35,959	0.05%
2021/12/27	75	32.48	81	32.45	32.95	-6	35,902	-0.02%
2021/12/24	43	30.86	28	30.65	30.70	15	35,490	0.04%
2021/12/23	11	31.05	24	30.78	31.15	-13	36,100	-0.04%
2021/12/22	1	29.85	7	30.15	29.65	-6	36,070	-0.02%
2021/12/21	1	29.90	11	30.08	29.85	-10	36,498	-0.03%
2021/12/20	3	29.97	6	29.98	29.75	-3	36,741	-0.01%
2021/12/17	5	29.91	15	30.19	29.65	-10	36,692	-0.03%
2021/12/16	16.2	30.61	5	30.75	30.60	11.2	36,586	0.03%
2021/12/15	0	0.00	6	30.56	30.40	-6	36,456	-0.02%
2021/12/14	21.1	30.36	5	29.94	29.75	16.1	36,387	0.04%
2021/12/13	35.1	31.19	30.1	31.10	31.10	5	36,091	0.01%
2021/12/10	20	30.92	46	30.78	30.70	-26	35,869	-0.07%
2021/12/09	15.2	31.75	13	31.70	31.35	2.2	35,725	0.01%
2021/12/08	78.1	32.11	32	32.40	31.60	46.1	35,462	0.13%
2021/12/07	27	31.74	19.1	31.55	31.45	7.9	35,048	0.02%
2021/12/06	19	31.37	29	31.27	31.45	-10	34,800	-0.03%
2021/12/03	50	31.93	58	32.01	31.95	-8	34,606	-0.02%
2021/12/02	44.3	31.29	48	30.98	30.60	-3.7	33,997	-0.01%
2021/12/01	16.1	31.17	66	30.33	32.55	-49.9	33,572	-0.15%
2021/11/30	69	33.03	59.3	32.96	32.00	9.7	32,999	0.03%
2021/11/29	72.1	32.65	60.3	32.35	32.30	11.8	32,571	0.04%
2021/11/26	37	33.20	48	33.03	32.70	-11	32,079	-0.03%
2021/11/25	44.1	34.78	19	34.69	34.60	25.1	31,472	0.08%
2021/11/24	76	35.09	98.4	34.60	35.40	-22.4	30,990	-0.07%
2021/11/23	117.2	34.74	79	34.30	33.45	38.2	30,274	0.13%	大買/
2021/11/22	128	35.46	177	35.33	35.70	-49	29,436	-0.17%	大買/大賣/
2021/11/19	216.3	36.09	195	35.87	35.05	21.3	28,814	0.07%	大買/大賣/
2021/11/18	121.4	34.69	94.5	34.33	34.70	26.9	27,690	0.10%	大買/
2021/11/17	180.4	34.16	217	34.41	35.40	-36.6	27,073	-0.14%	大買/大賣/
2021/11/16	420.8	34.25	376.2	34.25	34.80	44.6	25,657	0.17%	大買/大賣/
2021/11/15	82	30.70	116.1	31.26	32.35	-34.1	23,694	-0.14%	大賣/
2021/11/12	367.1	30.25	282	30.01	29.45	85.1	23,056	0.37%	大買/大賣/
2021/11/11	49	28.36	387.7	28.44	29.25	-338.7	21,243	-1.59%	大賣/鉅額交易
2021/11/10	58.4	26.39	68	26.52	26.60	-9.7	19,226	-0.05%
2021/11/09	47	26.03	439	26.31	26.20	-392	18,704	-2.10%	大賣/鉅額交易
2021/11/08	99	26.28	248	26.73	25.60	-149	18,129	-0.82%	大賣/鉅額交易
2021/11/05	220	26.02	191	26.24	26.25	29	17,296	0.17%	大買/大賣/
2021/11/04	65	25.56	65	26.10	26.70	0	15,966	0.00%
2021/11/03	337	25.06	44	24.99	24.30	293	15,102	1.94%	大買/鉅額交易
2021/11/02	59.2	26.03	130	25.02	24.35	-70.8	14,556	-0.49%	大賣/
2021/11/01	100.2	26.57	225	26.62	26.10	-124.8	13,727	-0.91%	大賣/鉅額交易
2021/10/29	217	26.21	517	26.50	26.45	-300	12,922	-2.32%	大買/大賣/鉅額交易
2021/10/28	1,381	25.99	335.1	25.83	25.55	1,045.9	11,857	8.82%	大買/大賣/鉅額交易
2021/10/27	56	24.36	77.5	23.58	24.75	-21.5	9,828	-0.22%
2021/10/26	210.6	23.63	189	23.49	22.50	21.6	8,927	0.24%	大買/大賣/
2021/10/25	98	21.99	84	22.30	22.95	14	7,357	0.19%
2021/10/22	2	19.38	8	20.59	20.90	-6	5,972	-0.10%
2021/10/21	7	19.29	3	19.37	19.00	4	5,701	0.07%
2021/10/20	3	19.20	13	19.13	19.30	-10	5,876	-0.17%
2021/10/19	11	18.81	2	18.65	18.75	9	5,859	0.15%
2021/10/18	9	18.67	3	18.78	18.65	6	5,843	0.10%
2021/10/13	2	17.90	0	0.00	17.95	2	5,839	0.03%
2021/10/12	0	0.00	1	19.00	18.60	-1	6,035	-0.02%
2021/10/08	1	19.10	0	0.00	19.00	1	6,086	0.02%
2021/10/07	0	0.00	194	18.50	18.90	-194	6,298	-3.08%	大賣/鉅額交易
2021/10/06	10	18.87	40	20.27	18.15	-30	7,065	-0.42%
2021/10/05	3	20.25	79	20.22	20.15	-76	6,770	-1.12%
2021/10/04	5	20.13	5	20.24	19.60	0	6,639	0.00%
2021/10/01	9	21.20	12	20.99	20.60	-3	6,478	-0.05%
2021/09/30	340	21.80	25	21.25	21.05	315	6,112	5.15%	大買/鉅額交易
2021/09/29	12	20.53	12	20.53	20.55	0	5,329	0.00%
2021/09/28	77	19.70	74	19.54	20.40	3	5,262	0.06%
2021/09/27	12	19.22	13	19.09	19.35	-1	4,844	-0.02%
2021/09/15	1	17.50	1	17.80	17.35	0	4,956	0.00%
2021/09/03	0	0.00	1	18.60	18.45	-1	5,696	-0.02%
2021/09/01	0	0.00	1	18.45	18.45	-1	5,941	-0.02%
2021/08/31	1	18.35	0	0.00	18.35	1	5,940	0.02%
2021/08/24	0	17.85	0	0.00	17.85	0	5,960	0.00%
2021/08/20	0	0.00	3	16.88	16.90	-3	5,924	-0.05%
2021/08/18	0	0.00	8	17.48	17.60	-8	5,922	-0.14%
2021/08/16	1	16.95	0	0.00	17.10	1	5,928	0.02%
2021/08/12	1	18.35	0	0.00	18.15	1	5,906	0.02%
2021/08/11	1	18.05	2	18.15	18.10	-1	5,917	-0.02%
2021/08/10	3	18.87	0	0.00	18.80	3	5,901	0.05%
2021/08/09	11	19.15	10	19.30	19.20	1	5,916	0.02%
2021/08/06	5	19.76	2	19.80	19.55	3	5,907	0.05%
2021/08/05	12	20.38	0	0.00	19.65	12	5,933	0.20%
2021/08/03	0	0.00	5	19.67	19.60	-5	5,936	-0.08%
2021/08/02	1	19.80	0	0.00	19.85	1	5,937	0.02%
2021/07/28	5	19.45	2	19.65	19.70	3	5,930	0.05%
2021/07/26	12	20.60	11	20.70	20.40	1	5,923	0.02%
2021/07/23	3	19.65	3	19.78	19.80	0	5,654	0.00%
2021/07/21	0	0.00	7	19.19	18.85	-7	5,618	-0.12%
2021/07/20	1	19.40	2	19.55	19.50	-1	5,607	-0.02%
2021/07/19	0	0.00	1	20.20	20.05	-1	5,567	-0.02%
2021/07/16	16	20.70	43	20.63	20.65	-27	5,637	-0.48%
2021/07/15	3	20.20	5	20.05	20.00	-2	5,431	-0.04%
2021/07/14	20	20.13	17	19.84	20.00	3	5,442	0.06%
2021/07/13	41	20.73	27	20.59	20.90	14	5,386	0.26%
2021/07/06	3	19.50	1	19.45	19.55	2	5,112	0.04%
2021/07/05	11	19.92	1	20.35	20.00	10	5,143	0.19%
2021/07/02	0	0.00	1	19.35	19.40	-1	4,983	-0.02%
2021/07/01	0	0.00	6	19.19	19.15	-6	4,957	-0.12%
2021/06/30	7	19.17	0	0.00	19.00	7	4,918	0.14%
2021/06/28	5	19.20	0	0.00	19.20	5	4,972	0.10%
2021/06/25	0	0.00	1	19.85	19.40	-1	4,982	-0.02%
2021/06/24	57	20.25	46	20.08	20.00	11	4,958	0.22%
2021/06/22	0	0.00	1	18.35	18.50	-1	4,689	-0.02%
2021/06/21	0	0.00	1	18.40	18.25	-1	4,715	-0.02%
2021/06/18	30	19.00	31	18.68	18.70	-1	4,978	-0.02%
2021/06/17	0	0.00	2	18.85	18.90	-2	5,171	-0.04%
2021/06/16	32	19.26	43	18.86	18.70	-11	5,292	-0.21%
2021/06/15	0	0.00	6	18.89	19.40	-6	5,441	-0.11%
2021/06/11	34	20.05	26	19.38	19.25	8	5,809	0.14%
2021/06/09	2	18.23	0	0.00	18.25	2	5,276	0.04%
2021/06/02	30	18.30	22	17.70	17.65	8	5,742	0.14%
2021/05/31	0	0.00	1	17.50	17.60	-1	5,762	-0.02%
2021/05/28	1	17.40	5	17.40	17.30	-4	5,821	-0.07%
2021/05/27	30	17.10	33	17.24	17.20	-3	5,967	-0.05%
2021/05/25	25	16.95	25	17.17	17.00	0	6,072	0.00%
2021/05/21	30	16.40	30	16.15	16.40	0	6,191	0.00%
2021/05/20	2	15.85	0	0.00	15.85	2	6,274	0.03%
2021/05/18	0	0.00	4	15.99	16.20	-4	6,607	-0.06%
2021/05/17	0	0.00	8	15.45	14.80	-8	6,622	-0.12%
2021/05/13	0	0.00	2	15.85	16.00	-2	6,720	-0.03%
2021/05/11	3	17.75	0	0.00	17.25	3	7,092	0.04%
2021/05/10	5	18.80	0	0.00	18.80	5	7,055	0.07%
2021/05/07	33	18.63	25	18.72	19.10	8	7,090	0.11%
2021/05/06	0	0.00	4	17.85	18.00	-4	7,076	-0.06%
2021/05/05	0	0.00	3	18.45	18.15	-3	7,107	-0.04%
2021/05/04	25	18.41	25	17.80	18.05	0	7,120	0.00%
2021/05/03	20	19.56	20	19.40	19.00	0	7,104	0.00%
2021/04/29	20	20.60	20	20.31	20.30	0	7,084	0.00%
2021/04/28	10.3	20.40	10	20.38	20.70	0.3	7,149	0.00%
2021/04/26	20	20.25	34	20.19	20.20	-14	7,621	-0.18%
2021/04/23	3	20.25	3.1	20.28	20.20	-0.1	7,678	0.00%
2021/04/22	6	20.59	72	20.96	20.00	-66	7,831	-0.84%
2021/04/21	3	21.03	10	21.12	21.00	-7	8,045	-0.09%
2021/04/20	28	21.85	84.1	21.68	21.60	-56.1	8,442	-0.66%
2021/04/19	156.1	22.44	3	22.30	22.20	153.1	8,758	1.75%	大買/鉅額交易
2021/04/16	9	21.76	14	21.96	21.80	-5	8,760	-0.06%
2021/04/15	3	21.92	11	21.61	21.60	-8	8,747	-0.09%
2021/04/14	8	21.25	6	21.33	21.30	2	8,633	0.02%
2021/04/13	9	21.23	0	0.00	20.95	9	8,806	0.10%
2021/04/12	1	21.55	15	21.67	21.30	-14	9,204	-0.15%
2021/04/09	13	21.32	25	21.15	21.05	-12	9,583	-0.13%
2021/04/08	7	21.25	5	21.45	21.35	2	9,584	0.02%
2021/04/07	10	20.78	1	20.85	20.95	9	9,533	0.09%
2021/04/06	1	20.45	5	20.52	20.45	-4	9,530	-0.04%
2021/04/01	2	20.40	14	20.42	20.40	-12	9,572	-0.13%
2021/03/31	10	20.29	26	20.33	20.20	-16	9,706	-0.16%
2021/03/30	3	20.88	2	20.95	20.75	1	9,703	0.01%
2021/03/29	7	20.99	7	21.06	21.00	0	9,831	0.00%
2021/03/26	1	20.75	6	20.73	21.00	-5	10,032	-0.05%
2021/03/25	6	21.00	5	21.14	20.85	1	10,754	0.01%
2021/03/24	0	0.00	23	21.39	21.30	-23	11,226	-0.20%
2021/03/23	18	22.41	32	22.09	21.60	-14	11,161	-0.13%
2021/03/22	15	21.99	15	22.00	22.30	0	10,896	0.00%
2021/03/19	29	21.48	9	21.55	21.40	20	10,730	0.19%
2021/03/18	44	21.42	19	21.22	21.40	25	10,726	0.23%
2021/03/17	51	21.28	4.1	21.26	21.25	47	10,571	0.44%
2021/03/16	1	20.30	0	0.00	20.10	1	10,100	0.01%
2021/03/15	2	20.28	1.1	20.41	20.20	0.9	10,089	0.01%
2021/03/12	4	20.50	0.1	20.40	20.40	3.9	10,068	0.04%
2021/03/09	0	0.00	2	19.45	19.60	-2	10,044	-0.02%
2021/03/08	0	0.00	21	20.11	19.45	-21	10,059	-0.21%
2021/03/05	0.2	19.50	0	0.00	19.65	0.2	9,911	0.00%
2021/03/02	10	20.35	15	20.21	19.60	-5	9,869	-0.05%
2021/02/26	1	19.70	0	0.00	19.55	1	9,731	0.01%
2021/02/24	2	19.90	0	0.00	19.70	2	9,750	0.02%
2021/02/23	1	19.70	6	19.70	19.70	-5	9,642	-0.05%
2021/02/22	39	19.87	1	19.75	19.85	38	9,609	0.40%
2021/02/19	6	19.91	47	19.68	19.80	-41	9,540	-0.43%
2021/02/18	10	19.45	0	0.00	19.30	10	9,254	0.11%
2021/02/17	20	19.25	3	19.20	19.15	17	9,199	0.18%
2021/02/05	3	19.25	1	19.30	19.05	2	9,172	0.02%
2021/02/04	26	18.83	25	18.97	18.80	1	9,124	0.01%
2021/02/03	17	19.54	25	19.44	19.40	-8	9,054	-0.09%
2021/02/02	7	18.66	1	18.70	18.80	6	8,707	0.07%
2021/01/29	0	0.00	2	18.13	17.60	-2	8,518	-0.02%
2021/01/28	0	0.00	2	18.30	18.20	-2	8,457	-0.02%
2021/01/26	3	18.23	0	0.00	18.30	3	8,375	0.04%
2021/01/25	16	18.69	3	18.38	18.60	13	8,325	0.16%
2021/01/22	11	19.00	0	0.00	18.85	11	8,259	0.13%
2021/01/21	1	19.00	0	0.00	18.85	1	8,185	0.01%
2021/01/20	19	19.84	24	20.03	19.15	-5	8,075	-0.06%
2021/01/19	9	20.73	8	20.79	20.50	1	7,888	0.01%
2021/01/18	8.1	20.06	24	19.75	19.95	-16	7,524	-0.21%
2021/01/15	17	20.18	0	0.00	20.00	17	7,421	0.23%
2021/01/14	36	20.84	3	20.47	20.55	33	7,224	0.46%
2021/01/13	66	20.93	78	20.73	20.45	-12	6,862	-0.17%
2021/01/12	15	19.73	3	19.63	19.80	12	6,362	0.19%
2021/01/11	4	19.53	4	19.50	19.40	0	5,948	0.00%
2021/01/07	0	0.00	1	19.20	18.95	-1	5,633	-0.02%
2021/01/06	14	19.69	9	19.80	19.10	5	5,543	0.09%
2021/01/05	15	20.14	14	20.20	19.85	1	5,189	0.02%
2021/01/04	16	19.41	15	19.05	19.90	1	4,674	0.02%
2020/12/31	0	0.00	5	18.16	18.10	-5	4,130	-0.12%
2020/12/29	0	0.00	14	18.00	18.00	-14	4,015	-0.35%
2020/12/28	10	18.17	2	18.10	18.05	8	3,955	0.20%
2020/12/25	6	18.13	6	18.33	18.25	0	3,868	0.00%
2020/12/24	10	18.05	2	17.80	17.85	8	3,685	0.22%
2020/12/23	8	17.91	2	18.00	17.60	6	3,600	0.17%
2020/12/22	16	17.99	17	18.28	17.50	-1	3,445	-0.03%
2020/12/21	22	18.10	19	18.21	18.60	3	3,207	0.09%
2020/12/18	3	17.55	2.1	17.76	17.90	0.9	2,442	0.04%
2020/12/16	0	0.00	2	16.40	16.15	-2	1,884	-0.11%
2020/12/15	3	16.20	10	16.30	16.15	-7	1,866	-0.37%
2020/12/14	10	16.90	2	16.55	16.65	8	1,819	0.44%
2020/12/10	1	16.25	1	16.25	16.05	0	1,636	0.00%
2020/12/09	1	16.35	0	0.00	16.30	1	1,597	0.06%
2020/12/08	1	16.65	0	0.00	16.35	1	1,587	0.06%
2020/12/07	2	16.78	8	16.69	16.70	-6	1,556	-0.39%
2020/11/27	0	0.00	1	15.55	15.45	-1	1,361	-0.07%
2020/11/25	3	15.23	15	15.15	15.15	-12	1,298	-0.92%
2020/11/24	2	15.38	0	0.00	15.25	2	1,291	0.15%
2020/11/23	0	0.00	2	15.90	15.50	-2	1,399	-0.14%
2020/11/20	0	0.00	2	15.10	15.10	-2	1,300	-0.15%
2020/11/11	0	0.00	1	14.55	14.55	-1	1,299	-0.08%
2020/11/06	3	14.25	0	0.00	14.10	3	1,310	0.23%
2020/10/30	1.1	14.01	0	0.00	14.00	1.1	1,391	0.08%
2020/10/29	0.1	14.25	0	0.00	14.15	0.1	1,406	0.01%
2020/10/28	0	0.00	2	14.30	14.25	-2	1,417	-0.14%
2020/10/23	0	0.00	4	14.45	14.55	-4	1,445	-0.28%
2020/10/22	4	14.30	5	14.30	14.30	-1	1,473	-0.07%
2020/10/19	5	14.25	0	0.00	14.25	5	1,528	0.33%
2020/10/16	1	14.00	0	0.00	13.95	1	1,587	0.06%
2020/10/13	0	14.20	1	14.10	14.10	-1	1,592	-0.06%
2020/10/12	0	0.00	1	14.20	14.15	-1	1,600	-0.06%
2020/10/08	0	0.00	2	14.40	14.45	-2	1,612	-0.12%
2020/09/24	1	14.30	0	0.00	14.15	1	1,834	0.05%
2020/09/10	1	15.65	0	0.00	15.45	1	2,671	0.04%
2020/09/09	2	15.55	3	15.40	15.65	-1	2,663	-0.04%
2020/09/08	2	15.75	0	0.00	15.50	2	2,639	0.08%
2020/09/07	4	16.04	1.2	15.98	15.60	2.8	2,641	0.11%
2020/09/03	0	0.00	1	15.50	15.35	-1	2,493	-0.04%
2020/09/02	0	0.00	1	15.50	15.40	-1	2,480	-0.04%
2020/08/31	0	0.00	1	15.20	15.15	-1	2,471	-0.04%
2020/08/28	0	15.40	4	15.13	15.10	-4	2,486	-0.16%
2020/08/27	3	15.32	1	15.50	15.20	2	2,491	0.08%
2020/08/24	1	14.75	0	0.00	14.70	1	2,330	0.04%
2020/08/20	3	14.70	0	0.00	13.95	3	2,341	0.13%
2020/08/17	0	0.00	5	15.10	15.25	-5	2,301	-0.22%
2020/08/11	0	0.00	1	14.90	14.80	-1	2,282	-0.04%
2020/08/10	1	15.05	0	0.00	15.05	1	2,282	0.04%
2020/08/05	1	15.05	0	0.00	15.20	1	2,386	0.04%
2020/07/30	0	0.00	5	14.95	14.95	-5	2,401	-0.21%
2020/07/28	0	0.00	2	15.15	14.75	-2	2,417	-0.08%
2020/07/27	1	14.65	0	0.00	14.70	1	2,406	0.04%
2020/07/23	0	0.00	1	15.60	15.40	-1	2,530	-0.04%
2020/07/22	2	15.60	0	0.00	15.55	2	2,508	0.08%
2020/07/21	0	0.00	2	15.15	15.15	-2	2,446	-0.08%
2020/07/17	0	0.00	2	15.20	14.95	-2	2,497	-0.08%
2020/07/16	1	15.40	0	0.00	15.25	1	2,511	0.04%
2020/07/15	0	0.00	2	15.15	15.15	-2	2,548	-0.08%
2020/07/13	0	0.00	4	15.65	15.65	-4	2,543	-0.16%
2020/07/10	1	15.55	0	0.00	15.50	1	2,543	0.04%
2020/07/09	0	0.00	2	16.35	16.10	-2	2,538	-0.08%
2020/07/08	0	0.00	2	16.20	16.25	-2	2,514	-0.08%
2020/07/06	0	0.00	4	16.45	16.45	-4	2,466	-0.16%
2020/07/02	2	16.45	0	0.00	16.35	2	2,474	0.08%
2020/07/01	10	17.23	2	17.53	16.90	8	2,384	0.34%
2020/06/30	16	15.70	21	15.68	16.30	-5	1,962	-0.25%
2020/06/29	0	0.00	1	14.90	14.85	-1	1,663	-0.06%
2020/06/24	2	14.55	0	0.00	14.65	2	1,646	0.12%
2020/06/19	1	14.60	30	14.63	14.60	-29	1,677	-1.73%
2020/06/16	5	14.30	0	0.00	14.30	5	1,694	0.30%
2020/06/15	0	0.00	16	14.00	13.95	-16	1,730	-0.92%
2020/06/09	0	0.00	2	14.95	14.85	-2	1,800	-0.11%
2020/06/08	8	15.15	0	0.00	15.00	8	1,831	0.44%
2020/06/04	8	14.90	0	0.00	14.90	8	1,945	0.41%
2020/05/11	0	0.00	4	15.30	15.35	-4	1,763	-0.23%
2020/05/05	0	0.00	5	14.85	14.80	-5	1,715	-0.29%
2020/05/04	5	14.40	0	0.00	15.00	5	1,712	0.29%
2020/04/28	4	14.85	1	15.00	14.80	3	1,710	0.18%
2020/04/23	5	13.95	5	14.00	13.75	0	1,618	0.00%
2020/04/21	1	13.00	30	13.20	12.90	-29	1,618	-1.79%
2020/04/20	30	14.00	0	0.00	13.75	30	1,598	1.88%
2020/04/10	1	13.00	10	13.10	13.05	-9	1,569	-0.57%
2020/04/09	6	13.20	2	13.08	13.10	4	1,608	0.25%
2020/04/08	1	13.20	1	13.40	13.35	0	1,598	0.00%
2020/04/07	6	12.42	0	0.00	12.85	6	1,548	0.39%
2020/04/01	0	0.00	1	12.05	12.15	-1	1,531	-0.07%
2020/03/31	0	0.00	1	12.10	11.85	-1	1,540	-0.06%
2020/03/27	5	12.30	0	0.00	11.95	5	1,698	0.29%
2020/03/26	0	0.00	2	12.10	12.20	-2	1,689	-0.12%
2020/03/24	0	0.00	4	11.73	11.80	-4	1,667	-0.24%
2020/03/20	0	0.00	1	11.20	11.20	-1	1,685	-0.06%
2020/03/19	1	10.20	0	0.00	10.20	1	1,698	0.06%
2020/03/18	1	11.40	0	0.00	11.30	1	1,673	0.06%
2020/03/16	4	12.80	0	0.00	12.25	4	1,654	0.24%
2020/03/02	0	0.00	1	14.00	14.90	-1	1,568	-0.06%
2020/02/18	1	15.85	0	0.00	15.75	1	2,422	0.04%
2020/02/12	0	0.00	1	15.80	15.80	-1	2,729	-0.04%
2020/02/07	0	0.00	2	15.40	15.45	-2	2,764	-0.07%
2020/01/30	4	15.93	0	0.00	15.80	4	2,880	0.14%
2020/01/20	2	17.60	0	0.00	17.55	2	2,865	0.07%
2020/01/16	0	0.00	1	17.80	17.90	-1	2,890	-0.03%
2020/01/08	3	17.10	0	0.00	17.05	3	3,250	0.09%
2020/01/03	0	0.00	30	18.38	18.15	-30	3,333	-0.90%
2019/12/31	2	18.28	0	0.00	18.30	2	3,330	0.06%
2019/12/30	4	18.38	0	0.00	18.40	4	3,353	0.12%
2019/12/27	0	0.00	2	18.35	18.35	-2	3,436	-0.06%
2019/12/26	0	0.00	4	18.26	18.30	-4	3,522	-0.11%
2019/12/25	1	18.75	1	18.70	18.45	0	3,685	0.00%
2019/12/24	0	0.00	1	17.85	17.80	-1	3,695	-0.03%
2019/12/17	1	18.30	0	0.00	18.30	1	5,769	0.02%
2019/12/16	1	18.40	0	0.00	18.20	1	5,758	0.02%
2019/12/11	2	18.45	0	0.00	18.30	2	5,699	0.04%
2019/12/06	0	0.00	2	18.10	18.10	-2	5,683	-0.04%
2019/12/02	2	17.75	0	0.00	17.80	2	5,714	0.03%
2019/11/22	0	0.00	3	18.85	19.05	-3	5,606	-0.05%
2019/11/21	5	18.50	0	0.00	18.50	5	5,527	0.09%
2019/11/20	0	0.00	1	18.30	18.40	-1	5,508	-0.02%
2019/11/18	5	19.55	4	19.54	18.90	1	5,440	0.02%
2019/11/15	44	19.05	22	18.63	18.60	22	5,005	0.44%
2019/11/14	1	18.70	7	18.99	19.00	-6	4,816	-0.12%
2019/11/11	3	17.42	0	0.00	17.05	3	4,518	0.07%
2019/11/04	1	18.65	30	18.58	18.50	-29	4,418	-0.66%
2019/11/01	1	18.40	1	18.65	18.65	0	4,386	0.00%
2019/10/29	5	18.15	1	18.35	18.15	4	4,289	0.09%
2019/10/28	0	0.00	1	18.15	18.15	-1	4,241	-0.02%
2019/10/23	2	18.65	1	18.40	18.45	1	4,221	0.02%
2019/10/22	11	18.77	7	18.66	18.55	4	4,186	0.10%
2019/10/21	21	18.42	1	18.30	18.25	20	4,079	0.49%
2019/10/18	5	18.50	6	18.37	18.35	-1	4,065	-0.02%
2019/10/17	3	18.68	0	0.00	18.60	3	4,066	0.07%
2019/10/15	1	17.50	0	0.00	17.50	1	3,894	0.03%
2019/10/08	0	0.00	3	18.00	17.70	-3	3,840	-0.08%
2019/10/07	2	18.23	3	18.08	18.05	-1	3,817	-0.03%
2019/10/03	1	18.00	0	0.00	18.10	1	3,756	0.03%
2019/10/02	0	0.00	1	18.05	18.30	-1	3,671	-0.03%
2019/10/01	1	18.45	0	0.00	18.40	1	3,577	0.03%
2019/09/27	2	18.43	0	0.00	18.30	2	3,412	0.06%
2019/09/26	8	19.44	22	19.51	19.15	-14	3,233	-0.43%
2019/09/25	57	18.30	28	18.55	19.25	29	2,502	1.16%
2019/09/24	0	0.00	19	17.39	17.50	-19	1,262	-1.50%
2019/09/16	0	0.00	1	16.20	16.10	-1	1,103	-0.09%
2019/09/12	50	16.20	20	16.10	16.10	30	1,099	2.73%
2019/09/06	0.3	15.80	1	15.85	15.80	-0.7	1,046	-0.07%
2019/09/03	1	16.15	0	0.00	15.95	1	1,030	0.10%
2019/09/02	1	15.55	0	0.00	15.60	1	1,009	0.10%
2019/08/29	0	0.00	1	15.25	15.30	-1	1,018	-0.10%
2019/08/22	1	15.25	0	0.00	15.15	1	995	0.10%
2019/08/21	0	0.00	1	15.25	15.20	-1	990	-0.10%
2019/08/20	0	0.00	1	14.90	14.85	-1	965	-0.10%
2019/08/19	3	15.10	1	14.90	15.00	2	965	0.21%
2019/08/13	2	14.33	0	0.00	14.30	2	1,026	0.19%
2019/08/07	2	14.38	0	0.00	14.35	2	1,051	0.19%
2019/08/05	2	14.73	0	0.00	14.70	2	1,053	0.19%
2019/08/02	1	15.05	0	0.00	15.20	1	1,048	0.10%
2019/07/30	1	15.80	0	0.00	15.80	1	1,058	0.09%
2019/07/24	0	0.00	1	16.00	15.95	-1	1,033	-0.10%
2019/07/22	0	0.00	2	15.80	15.70	-2	1,002	-0.20%
2019/07/16	0	0.00	2	15.75	15.75	-2	977	-0.20%
2019/07/15	4	15.78	1	15.70	15.85	3	996	0.30%
2019/07/12	1	15.75	0	0.00	15.80	1	1,068	0.09%
2019/07/01	0	0.00	10	15.20	15.20	-10	1,570	-0.64%
2019/06/28	10	14.95	0	0.00	15.00	10	1,720	0.58%
2019/06/25	1	15.00	0	0.00	14.85	1	1,829	0.05%
2019/06/12	0	0.00	10	15.20	15.15	-10	2,122	-0.47%
2019/06/11	10	15.60	0	0.00	15.25	10	2,142	0.47%
2019/06/10	0	0.00	1	15.00	15.55	-1	2,098	-0.05%
2019/06/05	0	0.00	8	15.00	14.85	-8	2,068	-0.39%
2019/06/03	0	0.00	1	14.60	14.55	-1	2,068	-0.05%
2019/05/31	2.3	15.01	0	0.00	14.90	2.3	2,085	0.11%
2019/05/23	3	14.35	1	14.25	14.35	2	2,106	0.09%
2019/05/21	3	14.85	1	14.75	14.90	2	2,139	0.09%
2019/05/20	1	15.30	2	15.35	14.85	-1	2,134	-0.05%
2019/05/16	0.2	14.35	0	0.00	14.35	0.2	2,071	0.01%
2019/05/08	1	15.90	0	0.00	15.90	1	2,109	0.05%
2019/05/06	2	16.20	0	0.00	16.00	2	2,113	0.09%
2019/04/26	0	0.00	1	17.00	16.70	-1	2,069	-0.05%
2019/04/24	0.2	17.00	0	0.00	17.05	0.2	2,062	0.01%
2019/04/23	0	0.00	2	17.08	17.05	-2	2,056	-0.10%
2019/04/18	1	18.30	2	18.10	17.25	-1	1,996	-0.05%
2019/04/17	0	0.00	2	17.83	17.70	-2	1,896	-0.11%
2019/04/16	22	17.08	31	17.53	18.20	-9	1,729	-0.52%
2019/04/15	2	16.33	10	16.26	16.55	-8	1,445	-0.55%
2019/04/10	1	16.45	0	0.00	16.45	1	1,413	0.07%
2019/04/09	1	16.60	2	16.65	16.55	-1	1,407	-0.07%
2019/04/08	0	0.00	2	16.85	16.75	-2	1,403	-0.14%
2019/04/03	12	16.76	0	0.00	16.65	12	1,392	0.86%
2019/04/02	5	16.95	5	16.97	17.10	0	1,350	0.00%
2019/04/01	3	16.53	0	0.00	16.50	3	1,202	0.25%
2019/03/29	1	16.45	6	16.40	16.45	-5	1,172	-0.43%
2019/03/28	1	16.55	0	0.00	16.35	1	1,183	0.08%
2019/03/22	2	15.80	1	15.95	15.85	1	1,150	0.09%
2019/03/21	11	17.00	0	0.00	16.30	11	1,144	0.96%
2019/03/20	4	16.05	5	16.16	16.15	-1	1,067	-0.09%
2019/03/06	0	0.00	2	15.80	15.95	-2	1,490	-0.13%
2019/02/27	4	15.55	0	0.00	15.55	4	1,485	0.27%
2019/02/26	0	15.70	0	0.00	15.65	0	1,524	0.00%
2019/02/22	1	15.85	0	0.00	15.60	1	1,559	0.06%
2019/02/13	5	15.80	0	0.00	15.80	5	1,511	0.33%
2019/01/30	0	0.00	2	15.20	15.15	-2	1,433	-0.14%
2019/01/10	1	15.25	0	0.00	15.25	1	1,429	0.07%
2019/01/03	0.3	15.05	0	0.00	15.05	0.3	1,443	0.02%
2018/12/14	0	0.00	1	16.25	16.15	-1	1,276	-0.08%
2018/12/12	1	16.90	0	0.00	16.70	1	1,227	0.08%
2018/12/11	0	0.00	1	16.15	16.50	-1	1,092	-0.09%
2018/12/10	3	15.70	0	0.00	15.65	3	1,031	0.29%
2018/12/07	4	16.28	1	16.15	16.20	3	1,021	0.29%
2018/12/05	1	16.75	1	16.85	16.55	0	945	0.00%
2018/12/04	20	15.40	20	16.15	16.15	0	769	0.00%
2018/12/03	0	0.00	1	14.65	14.70	-1	703	-0.14%
2018/11/23	1	14.40	0	0.00	14.40	1	655	0.15%
2018/11/21	1	13.80	1	13.90	13.90	0	595	0.00%
2018/11/14	1	12.55	0	0.00	12.50	1	525	0.19%
2018/07/18	2	18.18	0	0.00	18.15	2	1,495	0.13%
2018/07/13	0	0.00	1	18.20	18.15	-1	1,492	-0.07%
2018/07/12	1	17.80	0	0.00	18.10	1	1,449	0.07%
2018/06/29	0	0.00	16	18.20	18.05	-16	1,471	-1.09%
2018/06/14	1	19.25	0	0.00	19.20	1	1,347	0.07%
2018/06/08	2	19.00	0	0.00	19.00	2	1,301	0.15%
2018/06/05	25	19.41	0	0.00	19.05	25	1,386	1.80%
2018/06/01	0	0.00	1	19.35	19.15	-1	1,344	-0.07%
2018/05/28	15	19.50	0	0.00	19.10	15	1,158	1.29%
2018/04/16	0	0.00	10	18.15	18.00	-10	1,441	-0.69%
2018/03/15	0	0.00	1	19.40	19.40	-1	1,949	-0.05%
2018/03/13	0	0.00	1	19.75	19.50	-1	1,944	-0.05%
2018/03/12	1	19.45	1	19.50	19.55	0	1,932	0.00%
2018/03/09	1	19.75	0.5	19.75	19.80	0.5	1,918	0.03%
2018/03/08	0	0.00	3	19.20	19.20	-3	1,826	-0.16%
2018/03/02	0	0.00	1	19.05	19.00	-1	1,823	-0.05%
2018/03/01	10	18.95	0	0.00	19.00	10	1,821	0.55%
2018/02/09	0	0.00	1	17.60	18.10	-1	1,897	-0.05%
2018/02/05	3	19.35	0	0.00	19.90	3	1,804	0.17%
2018/02/01	2	19.83	0	0.00	19.50	2	1,775	0.11%
2018/01/05	4	20.99	13	21.20	21.00	-9	1,307	-0.69%
2018/01/04	14	20.89	4	20.10	21.05	10	1,162	0.86%