建漢 (3062)-玉山-城中券商分點個股進出

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
33.60
漲跌
▼0.10
漲幅
-0.30%
成交量
8,955張
產業
上市通信網路類股
417人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	33.85	19	33.55	33.60	-19	28,550	-0.07%
2024/11/21	17	33.70	5	33.73	33.70	12	28,628	0.04%
2024/11/20	4	34.06	7	34.16	34.10	-3	28,677	-0.01%
2024/11/19	59	34.64	32	34.45	34.65	27	28,824	0.09%
2024/11/18	3	33.83	19	33.88	33.70	-16	28,837	-0.06%
2024/11/15	20	35.28	44	34.99	35.25	-24	29,112	-0.08%
2024/11/14	38	33.95	10	34.68	34.15	28	29,224	0.10%
2024/11/13	3	34.35	3	34.87	34.30	0	28,949	0.00%
2024/11/12	11	34.88	16	34.78	35.00	-5	29,059	-0.02%
2024/11/11	32	36.06	33	35.61	35.70	-1	29,492	0.00%
2024/11/08	136.3	37.76	65	37.29	36.30	71.3	29,126	0.24%	大買/
2024/11/07	34	38.52	113	39.59	39.85	-79	27,267	-0.29%	大賣/
2024/11/06	11	36.35	5	36.80	36.25	6	25,748	0.02%
2024/11/05	22	36.16	17	35.96	35.50	5	25,410	0.02%
2024/11/04	21	36.12	17	36.23	36.70	4	25,268	0.02%
2024/11/01	7	35.61	7	35.74	35.70	0	25,036	0.00%
2024/10/30	8	36.13	14.2	36.08	36.05	-6.2	24,813	-0.02%
2024/10/29	14	33.89	34	33.81	33.80	-20	24,343	-0.08%
2024/10/28	11	35.05	12	35.04	34.85	-1	24,285	0.00%
2024/10/25	7	35.37	10	35.07	35.65	-3	24,228	-0.01%
2024/10/24	15.1	34.82	18	34.88	34.40	-2.9	24,181	-0.01%
2024/10/23	6	35.66	5	35.98	35.55	1	24,118	0.00%
2024/10/22	18	36.00	7	36.04	36.05	11	24,231	0.05%
2024/10/21	58	36.27	36.1	36.45	36.50	21.9	24,250	0.09%
2024/10/18	28.1	35.69	14	35.86	35.05	14.1	24,025	0.06%
2024/10/17	68	37.41	67	37.61	36.95	1	23,863	0.00%
2024/10/16	25	36.39	58.1	37.04	37.20	-33.1	23,443	-0.14%
2024/10/15	65	35.63	44	35.88	35.55	21	22,335	0.09%
2024/10/14	6	33.63	13.1	34.04	34.20	-7.1	21,080	-0.03%
2024/10/11	9.1	31.29	15	31.19	31.10	-5.9	20,789	-0.03%
2024/10/09	8.1	31.83	11	32.34	31.60	-3	21,068	-0.01%
2024/10/08	6.1	32.71	6	32.51	32.20	0.1	21,131	0.00%
2024/10/07	8	33.35	5.2	33.64	33.35	2.8	21,666	0.01%
2024/10/04	15	33.35	7	33.17	33.10	8	22,479	0.04%
2024/10/01	8	32.69	4	32.53	32.65	4	22,450	0.02%
2024/09/30	13	33.11	1.6	32.79	32.60	11.4	22,599	0.05%
2024/09/27	15	33.71	10	33.61	33.10	5	22,788	0.02%
2024/09/26	10.1	33.53	17	33.58	33.15	-6.9	22,891	-0.03%
2024/09/25	23	34.48	8.1	35.40	33.90	14.9	22,852	0.07%
2024/09/24	58	36.23	58	35.99	36.05	0	22,577	0.00%
2024/09/23	51	36.32	36.1	36.55	35.75	14.9	22,814	0.07%
2024/09/20	49	37.73	52.1	38.66	36.50	-3.1	23,224	-0.01%
2024/09/19	17	37.24	19.6	37.30	38.00	-2.6	22,725	-0.01%
2024/09/18	98.1	37.87	32	37.73	37.35	66.1	24,724	0.27%
2024/09/16	22	36.15	113.1	37.86	38.00	-91.1	25,115	-0.36%	大賣/
2024/09/13	25	34.50	38.1	34.42	35.20	-13.1	24,479	-0.05%
2024/09/12	17	32.68	17	32.78	32.30	0	25,453	0.00%
2024/09/11	29	32.69	21	32.63	32.00	8	25,902	0.03%
2024/09/10	25	34.70	61.9	34.83	33.30	-36.9	25,761	-0.14%
2024/09/09	6	32.40	7	32.49	33.00	-1	25,309	0.00%
2024/09/06	10	32.53	1	32.55	32.20	9	25,232	0.04%
2024/09/05	7	33.35	12.3	34.01	33.55	-5.3	25,081	-0.02%
2024/09/04	23	32.56	17	32.88	33.75	6	24,840	0.02%
2024/09/03	53	35.73	39	34.89	34.50	14	24,585	0.06%
2024/09/02	28	35.46	23	35.74	35.10	5	24,137	0.02%
2024/08/30	31.1	34.83	23	34.94	34.70	8.1	23,688	0.03%
2024/08/29	28	35.21	13.1	34.58	34.95	14.9	23,179	0.06%
2024/08/28	7	33.44	57.1	33.95	33.00	-50.1	22,414	-0.22%
2024/08/27	0	0.00	3	32.60	32.55	-3	22,104	-0.01%
2024/08/26	0.4	33.33	1.3	33.16	32.85	-0.9	22,074	0.00%
2024/08/23	0	0.00	38.3	33.34	33.45	-38.3	22,089	-0.17%
2024/08/22	2.4	32.94	5	32.74	32.70	-2.7	21,954	-0.01%
2024/08/21	39	33.33	38.2	33.31	33.30	0.8	21,953	0.00%
2024/08/20	10	33.19	11	33.23	33.30	-1	21,934	0.00%
2024/08/19	34	33.38	28.1	33.24	33.10	5.9	21,729	0.03%
2024/08/16	22	32.69	30.1	32.56	32.55	-8.1	21,278	-0.04%
2024/08/15	1	30.19	1	30.40	30.00	0	20,766	0.00%
2024/08/14	16	31.01	13	30.80	30.50	3	20,667	0.01%
2024/08/13	21	30.25	16.1	31.08	30.75	5	20,396	0.02%
2024/08/12	0	28.30	1	28.75	29.00	-1	19,699	0.00%
2024/08/09	3	26.93	6	26.63	26.40	-3	19,626	-0.02%
2024/08/08	0	25.30	0	0.00	25.30	0	19,636	0.00%
2024/08/07	2	25.50	3	25.42	25.95	-1	19,659	-0.01%
2024/08/06	2.1	23.50	5.2	23.53	23.90	-3.1	19,575	-0.02%
2024/08/05	5.1	25.62	0	0.00	25.55	5.1	19,383	0.03%
2024/08/02	1.1	29.36	0	0.00	28.35	1.1	19,299	0.01%
2024/08/01	3	30.47	1	30.50	30.15	2	19,203	0.01%
2024/07/31	0	29.85	1	29.85	30.10	-1	19,235	-0.01%
2024/07/30	0	29.30	0	0.00	29.75	0	19,195	0.00%
2024/07/29	2.1	30.61	0	0.00	29.40	2.1	19,126	0.01%
2024/07/26	2	30.20	3	30.45	30.80	-1	19,039	-0.01%
2024/07/23	6	32.32	6	31.73	31.30	0	18,974	0.00%
2024/07/22	1	31.79	40	30.35	31.55	-39	18,756	-0.21%
2024/07/19	2.1	31.90	7	31.87	31.30	-4.9	18,585	-0.03%
2024/07/18	42	32.87	30	32.79	32.70	12	18,439	0.07%
2024/07/17	20.7	32.90	23	32.78	32.95	-2.3	18,108	-0.01%
2024/07/16	7.1	30.97	19	31.02	31.15	-11.9	17,700	-0.07%
2024/07/15	18.1	31.08	7	31.61	31.10	11.1	17,652	0.06%
2024/07/12	5.3	32.08	6	31.87	32.00	-0.7	17,524	0.00%
2024/07/11	13	32.94	19.1	32.97	32.25	-6.1	17,413	-0.03%
2024/07/10	8.3	32.50	24	32.52	32.40	-15.7	17,046	-0.09%
2024/07/09	41	32.82	25	32.52	31.85	16	16,792	0.10%
2024/07/08	31	33.41	40	33.19	33.60	-9	16,094	-0.06%
2024/07/05	10	31.18	9	31.03	31.35	1	15,058	0.01%
2024/07/04	18	31.08	20	30.82	31.00	-2	14,929	-0.01%
2024/07/03	30	30.93	23	30.60	30.30	7	14,686	0.05%
2024/07/02	15	30.77	13	30.76	30.35	2	14,405	0.01%
2024/07/01	8.1	31.55	10	31.88	31.30	-2	14,196	-0.01%
2024/06/28	12.1	32.33	14	32.75	32.10	-1.9	14,063	-0.01%
2024/06/27	18.1	32.92	12	33.31	32.80	6.1	13,860	0.04%
2024/06/26	160	33.70	72	34.41	33.80	88	13,610	0.65%	大買/
2024/06/25	30.1	33.35	33.2	33.26	34.00	-3.1	14,132	-0.02%
2024/06/24	152	35.39	98	35.16	34.45	54	13,679	0.39%	大買/
2024/06/21	60.2	32.13	68	33.08	34.10	-7.8	11,322	-0.07%
2024/06/20	27	28.61	86	28.60	31.00	-59	10,604	-0.56%
2024/06/19	176	30.13	72	29.18	28.20	104	9,979	1.04%	大買/鉅額交易
2024/06/18	13	28.29	21	28.21	29.15	-8	8,252	-0.10%
2024/06/17	31	26.37	20	26.33	26.50	11	7,602	0.14%
2024/06/14	0	0.00	13	26.09	25.75	-13	7,319	-0.18%
2024/06/12	1	24.00	1	24.10	24.35	0	6,961	0.00%
2024/06/11	0	0.00	1	24.20	24.40	-1	6,950	-0.01%
2024/06/07	0	24.50	0	0.00	24.30	0	6,958	0.00%
2024/06/06	4	24.77	2	25.45	24.50	2	7,145	0.03%
2024/06/05	23	24.87	4	24.63	24.95	19	7,110	0.27%
2024/06/04	2	24.60	0	0.00	24.15	2	6,987	0.03%
2024/06/03	0	0.00	2	24.65	24.55	-2	6,955	-0.03%
2024/05/31	5	25.20	5	24.68	24.45	0	6,951	0.00%
2024/05/30	1	23.80	0	0.00	23.80	1	6,947	0.01%
2024/05/29	5	24.95	0	0.00	24.65	5	7,113	0.07%
2024/05/27	2	24.53	8	24.65	24.70	-6	6,889	-0.09%
2024/05/24	10	23.96	7	24.25	23.90	3	6,750	0.04%
2024/05/23	2	23.13	5	23.15	22.85	-3	6,478	-0.05%
2024/05/21	0	0.00	5	23.40	23.50	-5	6,325	-0.08%
2024/05/20	5	23.50	0	0.00	23.30	5	6,308	0.08%
2024/05/14	0.3	22.95	0	0.00	23.10	0.3	6,191	0.00%
2024/05/13	0	0.00	2	22.80	22.95	-2	6,122	-0.03%
2024/05/09	5.5	22.04	0	0.00	21.95	5.5	6,037	0.09%
2024/05/08	1	22.10	2	22.00	22.00	-1	6,023	-0.02%
2024/05/06	14	22.24	11	22.40	22.35	3	5,976	0.05%
2024/05/03	0	0.00	5	21.80	21.50	-5	5,858	-0.09%
2024/04/30	0	0.00	1	21.95	21.55	-1	5,844	-0.02%
2024/04/29	0	0.00	0.3	21.50	21.40	-0.3	5,805	0.00%
2024/04/22	0	0.00	2	21.23	20.90	-2	5,742	-0.03%
2024/04/19	1.5	21.02	1	21.05	21.10	0.5	5,732	0.01%
2024/04/18	1	21.55	0	0.00	21.55	1	5,691	0.02%
2024/04/17	2	21.75	0	0.00	21.70	2	5,676	0.04%
2024/04/16	0	0.00	2	21.55	21.35	-2	5,658	-0.04%
2024/04/15	0	0.00	7	22.89	22.40	-7	5,601	-0.12%
2024/04/12	0	0.00	2	22.45	22.40	-2	5,563	-0.04%
2024/04/11	1	22.55	3.5	22.44	22.40	-2.5	5,534	-0.05%
2024/04/10	1	23.05	0	0.00	23.10	1	5,483	0.02%
2024/04/08	0.5	23.40	0	0.00	23.40	0.5	5,331	0.01%
2024/04/03	0.5	23.45	1	23.40	23.40	-0.5	5,298	-0.01%
2024/04/02	2	23.98	10	24.00	24.00	-8	5,223	-0.15%
2024/04/01	0.5	24.30	0	0.00	24.25	0.5	5,126	0.01%
2024/03/29	18	24.68	8	25.53	24.50	10	5,015	0.20%
2024/03/28	45	25.56	38	25.99	25.80	7	4,734	0.15%
2024/03/27	1	24.25	9	25.07	25.15	-8	3,473	-0.23%
2024/03/26	4	23.21	10	24.00	22.90	-6	3,140	-0.19%
2024/03/25	16	24.58	15	24.57	24.60	1	2,936	0.03%
2024/03/22	10	23.40	9.1	23.06	23.40	0.9	2,233	0.04%
2024/03/19	0	0.00	3	21.65	21.45	-3	1,922	-0.16%
2024/03/18	4	21.89	13	21.86	21.80	-9	1,922	-0.47%
2024/03/15	0	0.00	1	22.35	21.65	-1	1,920	-0.05%
2024/03/14	1	21.40	0	0.00	21.35	1	1,917	0.05%
2024/03/13	13	22.45	5	22.10	21.85	8	1,928	0.41%
2024/03/12	12.1	22.81	6.3	22.75	22.50	5.8	2,010	0.29%
2024/03/11	0	0.00	14	21.86	21.85	-14	1,780	-0.79%
2024/03/08	0	0.00	5	20.75	20.70	-5	1,718	-0.29%
2024/03/07	1	21.20	0	0.00	21.10	1	1,707	0.06%
2024/03/06	0	0.00	1	21.90	21.90	-1	1,678	-0.06%
2024/03/05	4	22.23	0	0.00	22.20	4	1,642	0.24%
2024/03/04	13	21.92	0	0.00	21.60	13	1,467	0.89%
2024/03/01	0	0.00	1	21.20	21.20	-1	1,259	-0.08%
2024/02/22	0	20.65	0	0.00	20.35	0	1,575	0.00%
2024/02/20	0	20.87	0	0.00	20.55	0	1,606	0.00%
2024/02/01	0	0.00	3	20.85	20.85	-3	1,672	-0.18%
2024/01/30	1	20.80	1	20.75	20.75	0	1,700	0.00%
2024/01/29	1	20.95	0	0.00	21.10	1	1,743	0.06%
2024/01/26	1	20.95	0	0.00	20.95	1	1,776	0.06%
2024/01/25	5	21.10	0	0.00	21.10	5	1,803	0.28%
2024/01/15	0	0.00	1	21.45	21.45	-1	2,058	-0.05%
2024/01/12	0	0.00	1	21.10	21.10	-1	2,067	-0.05%
2024/01/09	0	0.00	1	21.15	21.15	-1	2,182	-0.05%
2024/01/04	1	21.45	0	0.00	21.40	1	2,375	0.04%
2023/12/28	1	21.95	0	0.00	22.00	1	2,373	0.04%
2023/12/22	2	22.03	0	0.00	21.95	2	2,384	0.08%
2023/12/14	0	0.00	7	22.20	22.20	-7	2,480	-0.28%
2023/12/12	1	22.20	0	0.00	22.15	1	2,508	0.04%
2023/12/11	1	22.25	0	0.00	22.50	1	2,520	0.04%
2023/12/07	1	23.55	20	23.60	23.15	-19	2,432	-0.78%
2023/12/06	0	0.00	1	22.50	22.65	-1	2,307	-0.04%
2023/12/05	0.3	22.70	0	0.00	22.45	0.3	2,352	0.01%
2023/12/04	0	0.00	1	23.05	22.80	-1	2,364	-0.04%
2023/12/01	0	0.00	1	22.85	22.85	-1	2,359	-0.04%
2023/11/29	0	0.00	5	22.80	23.00	-5	2,359	-0.21%
2023/11/28	5	22.85	0	0.00	22.80	5	2,367	0.21%
2023/11/27	5	23.15	0	0.00	22.90	5	2,364	0.21%
2023/11/23	0	0.00	6	23.80	23.40	-6	2,375	-0.25%
2023/11/22	2	23.85	0	0.00	23.75	2	2,369	0.08%
2023/11/21	19	23.86	21	24.06	23.45	-2	2,401	-0.08%
2023/11/20	0	0.00	1	22.95	22.95	-1	2,242	-0.04%
2023/11/14	1	22.15	0	0.00	22.00	1	2,225	0.04%
2023/11/09	0	0.00	8	22.61	22.70	-8	2,179	-0.37%
2023/11/08	0	0.00	4	23.00	22.90	-4	2,191	-0.18%
2023/11/06	10	23.60	11	23.32	23.25	-1	2,188	-0.05%
2023/11/03	1	22.95	0	0.00	22.95	1	2,142	0.05%
2023/10/31	0	0.00	4	23.26	22.90	-4	2,067	-0.19%
2023/10/30	1	22.85	4	22.80	22.95	-3	2,006	-0.15%
2023/10/27	0	0.00	70	22.45	22.40	-70	2,047	-3.42%
2023/10/24	0	0.00	5	21.83	22.30	-5	2,044	-0.24%
2023/10/17	1	23.00	3	22.88	22.05	-2	1,972	-0.10%
2023/10/16	0	0.00	5	22.75	22.65	-5	1,936	-0.26%
2023/10/13	1	23.10	0	0.00	23.15	1	1,913	0.05%
2023/10/06	0	0.00	3	22.52	22.45	-3	1,938	-0.15%
2023/10/03	0	0.00	2	22.40	22.25	-2	1,991	-0.10%
2023/09/26	1	22.05	0	0.00	22.05	1	2,052	0.05%
2023/09/22	0	22.00	1	22.50	22.50	-1	2,073	-0.05%
2023/09/19	5	22.90	0	0.00	22.45	5	2,081	0.24%
2023/09/15	0	0.00	1	22.50	22.55	-1	2,029	-0.05%
2023/09/14	0	0.00	1	22.40	22.45	-1	2,010	-0.05%
2023/09/07	1	22.60	0	0.00	22.60	1	2,009	0.05%
2023/09/06	0	0.00	1	22.30	22.25	-1	2,082	-0.05%
2023/09/04	1	21.85	4	21.96	22.10	-3	2,135	-0.14%
2023/09/01	1	22.55	0	0.00	22.25	1	2,149	0.05%
2023/08/30	1	22.30	2	22.30	22.30	-1	2,205	-0.05%
2023/08/28	1	21.85	0	0.00	22.05	1	2,229	0.04%
2023/08/25	3	22.40	7	22.04	22.40	-4	2,205	-0.18%
2023/08/24	21	21.85	5	21.96	22.00	16	2,128	0.75%
2023/08/23	0	0.00	1	21.35	21.10	-1	2,040	-0.05%
2023/08/21	0	0.00	2	20.90	20.80	-2	2,023	-0.10%
2023/08/18	0	0.00	2	20.50	20.25	-2	2,013	-0.10%
2023/08/10	0	0.00	11	20.35	20.10	-11	2,032	-0.54%
2023/08/08	0	0.00	1	20.80	20.75	-1	2,075	-0.05%
2023/08/07	10	21.00	0	0.00	21.10	10	2,098	0.48%
2023/08/02	21	21.10	10	21.10	21.10	11	2,147	0.51%
2023/08/01	2	22.10	12	21.59	21.50	-10	2,151	-0.46%
2023/07/31	2	20.95	3	21.07	21.00	-1	2,067	-0.05%
2023/07/28	2	20.75	4	20.70	20.65	-2	2,065	-0.10%
2023/07/27	0	0.00	1	20.95	20.80	-1	2,067	-0.05%
2023/07/25	1	20.95	3	20.83	20.85	-2	2,056	-0.10%
2023/07/24	1	20.50	1	20.50	20.45	0	2,051	0.00%
2023/07/21	2	20.90	0	0.00	20.90	2	2,052	0.10%
2023/07/20	0	0.00	2	21.05	21.10	-2	2,073	-0.10%
2023/07/18	2	21.78	0	0.00	21.65	2	2,089	0.10%
2023/07/17	5	22.35	2	22.53	22.15	3	2,103	0.14%
2023/07/12	2	20.90	2	20.95	20.85	0	2,279	0.00%
2023/07/10	10	21.85	1	21.75	21.60	9	2,272	0.40%
2023/07/05	6	22.18	0	0.00	22.00	6	2,274	0.26%
2023/07/04	0	0.00	1	22.40	22.30	-1	2,262	-0.04%
2023/07/03	1	22.45	4	22.60	22.60	-3	2,235	-0.13%
2023/06/30	15	22.13	0	0.00	22.15	15	2,204	0.68%
2023/06/29	1	22.30	0	0.00	22.25	1	2,202	0.05%
2023/06/28	0	0.00	2	22.30	22.15	-2	2,213	-0.09%
2023/06/27	2	21.95	3	22.15	21.80	-1	2,213	-0.05%
2023/06/16	1	22.50	0	0.00	22.35	1	2,293	0.04%
2023/06/15	2	22.35	0	0.00	22.25	2	2,269	0.09%
2023/06/13	3	22.03	2	22.05	22.00	1	2,338	0.04%
2023/06/12	6	22.56	1	22.40	22.20	5	2,321	0.22%
2023/06/09	0	0.00	11	24.00	23.80	-11	2,222	-0.50%
2023/06/05	2	23.80	2	23.65	23.60	0	2,261	0.00%
2023/06/02	1	23.00	1	23.20	23.20	0	2,222	0.00%
2023/06/01	2	23.20	1	23.20	23.20	1	2,250	0.04%
2023/05/31	0	0.00	1	22.75	22.80	-1	2,218	-0.05%
2023/05/30	0	0.00	1	22.75	22.70	-1	2,209	-0.05%
2023/05/26	0	0.00	1	21.90	21.90	-1	2,204	-0.05%
2023/05/24	0	0.00	1	22.55	22.50	-1	2,239	-0.04%
2023/05/23	0	0.00	1	22.60	22.40	-1	2,264	-0.04%
2023/05/22	2	22.15	0	0.00	22.35	2	2,380	0.08%
2023/05/17	2	21.63	0	0.00	21.80	2	2,458	0.08%
2023/05/15	5	22.29	2	22.28	21.80	3	2,467	0.12%
2023/05/11	1	21.05	3	21.05	20.90	-2	2,461	-0.08%
2023/05/10	5	21.42	0	0.00	21.45	5	2,456	0.20%
2023/05/09	11	21.87	0	0.00	21.80	11	2,457	0.45%
2023/05/08	4	22.44	0	0.00	22.40	4	2,443	0.16%
2023/05/04	1	22.35	0	0.00	22.60	1	2,575	0.04%
2023/04/27	1	22.50	0	0.00	22.65	1	2,642	0.04%
2023/04/25	1	22.55	0	0.00	22.45	1	2,636	0.04%
2023/04/21	4	23.30	2	23.30	23.00	2	2,631	0.08%
2023/04/20	1	23.85	1	23.85	23.80	0	2,619	0.00%
2023/04/19	0	0.00	42	24.27	24.35	-42	2,598	-1.62%
2023/04/18	30	24.06	7	24.65	24.50	23	2,526	0.91%
2023/04/17	20	23.80	10	23.75	23.60	10	2,306	0.43%
2023/04/11	2	22.95	1	23.15	22.95	1	2,246	0.04%
2023/04/10	1	23.05	0	0.00	23.00	1	2,259	0.04%
2023/04/06	0.5	23.50	0	0.00	23.40	0.5	2,265	0.02%
2023/03/29	0	0.00	11	23.72	23.45	-11	2,289	-0.48%
2023/03/28	1	23.05	0	0.00	23.10	1	2,326	0.04%
2023/03/27	20	23.55	10	23.45	23.45	10	2,331	0.43%
2023/03/22	2	22.98	2	23.00	23.00	0	2,366	0.00%
2023/03/21	0	23.30	0	0.00	23.05	0	2,385	0.00%
2023/03/20	6	23.06	1	23.05	23.05	5	2,513	0.20%
2023/03/17	2	22.88	3	22.93	23.00	-1	2,650	-0.04%
2023/03/16	2	23.38	0.3	23.90	23.10	1.7	2,699	0.06%
2023/03/14	0	0.00	2	24.25	24.25	-2	3,200	-0.06%
2023/03/10	6	24.37	0	0.00	24.20	6	3,564	0.17%
2023/03/09	2	24.85	0	0.00	24.65	2	3,713	0.05%
2023/03/08	3	24.98	5	25.02	25.00	-2	4,068	-0.05%
2023/03/07	3	24.73	3	24.83	24.75	0	4,348	0.00%
2023/03/06	0	0.00	3	24.77	24.70	-3	4,344	-0.07%
2023/03/03	0	0.00	3	24.10	24.10	-3	4,347	-0.07%
2023/03/02	0	0.00	1	24.20	24.10	-1	4,388	-0.02%
2023/03/01	1	23.90	0	0.00	24.00	1	4,404	0.02%
2023/02/24	4	24.13	5	24.11	24.05	-1	4,416	-0.02%
2023/02/23	0	24.95	0	0.00	24.25	0	4,426	0.00%
2023/02/22	3.3	24.20	1	24.20	24.20	2.3	4,451	0.05%
2023/02/21	5	24.83	1	24.70	24.60	4	4,469	0.09%
2023/02/20	12	25.22	1	25.15	25.00	11	4,490	0.24%
2023/02/17	0	0.00	1	24.75	24.95	-1	4,483	-0.02%
2023/02/13	1	23.95	0	0.00	23.95	1	4,620	0.02%
2023/02/09	3	24.52	2	24.50	24.30	1	4,703	0.02%
2023/02/03	4	24.90	6	24.69	24.60	-2	4,728	-0.04%
2023/02/02	1	24.60	2	24.80	24.65	-1	4,694	-0.02%
2023/01/30	0	0.00	3	23.70	23.95	-3	4,717	-0.06%
2023/01/17	1	23.10	10	23.10	23.10	-9	4,749	-0.19%
2023/01/13	0	23.75	0	0.00	23.05	0	4,834	0.00%
2023/01/11	2	23.78	1	23.75	23.60	1	4,947	0.02%
2023/01/05	0	0.00	20	23.72	23.40	-20	5,207	-0.38%
2023/01/03	0	0.00	5	23.25	23.20	-5	5,311	-0.09%
2022/12/30	1	23.15	1	22.95	22.95	0	5,357	0.00%
2022/12/29	0	0.00	1	23.00	23.00	-1	5,415	-0.02%
2022/12/28	6	23.25	0	0.00	23.10	6	5,562	0.11%
2022/12/27	0	0.00	1	24.05	23.85	-1	5,632	-0.02%
2022/12/23	1	23.35	0	0.00	23.55	1	5,733	0.02%
2022/12/22	1	23.60	0	0.00	23.50	1	5,794	0.02%
2022/12/20	1	23.10	1	23.30	23.05	0	6,016	0.00%
2022/12/19	1	23.80	0	0.00	23.85	1	6,176	0.02%
2022/12/16	5	24.45	25	24.36	24.20	-20	6,279	-0.32%
2022/12/14	5	24.85	0	0.00	24.80	5	6,335	0.08%
2022/12/13	2	24.95	0	0.00	24.70	2	6,413	0.03%
2022/12/12	1	24.70	5	24.45	25.10	-4	6,466	-0.06%
2022/12/09	11	25.76	2	26.08	25.55	9	6,472	0.14%
2022/12/08	30	26.05	13	26.17	26.10	17	6,498	0.26%
2022/12/07	37	26.66	94	25.96	26.10	-57	6,523	-0.87%
2022/12/06	45	25.59	8	25.96	25.70	37	6,357	0.58%
2022/12/05	15	25.51	8.8	25.51	25.90	6.2	6,463	0.10%
2022/12/02	9	25.43	15	25.49	25.40	-6	6,428	-0.09%
2022/12/01	20	24.98	2	24.65	24.75	18	6,369	0.28%
2022/11/30	59	25.06	6.3	25.29	25.15	52.8	6,470	0.82%
2022/11/29	9.3	24.09	16	24.47	24.55	-6.8	6,422	-0.11%
2022/11/28	2	22.63	1	22.90	22.90	1	6,634	0.02%
2022/11/25	1	22.85	0	0.00	22.75	1	6,838	0.01%
2022/11/24	7	22.93	5	23.00	23.00	2	7,035	0.03%
2022/11/23	1.3	23.10	3	23.20	23.15	-1.7	7,261	-0.02%
2022/11/22	1	22.85	0	0.00	22.85	1	7,362	0.01%
2022/11/21	2	23.05	30	23.45	23.10	-28	7,593	-0.37%
2022/11/18	31	23.27	0	0.00	23.20	31	7,673	0.40%
2022/11/15	4.5	23.69	0	0.00	23.40	4.5	8,195	0.05%
2022/11/14	4	23.70	1	23.95	23.95	3	8,209	0.04%
2022/11/11	0	0.00	1	23.10	22.75	-1	8,209	-0.01%
2022/11/04	1	22.75	0	0.00	22.95	1	9,293	0.01%
2022/11/01	0	0.00	1	22.15	22.30	-1	10,213	-0.01%
2022/10/31	0	0.00	2	22.13	21.85	-2	10,701	-0.02%
2022/10/28	3	21.63	0	0.00	21.45	3	11,055	0.03%
2022/10/27	0	0.00	5	22.12	22.25	-5	11,348	-0.04%
2022/10/25	3	21.83	5	21.73	21.45	-2	11,592	-0.02%
2022/10/21	2	22.58	2	22.33	22.25	0	12,209	0.00%
2022/10/20	0	0.00	33	23.03	22.75	-33	12,979	-0.25%
2022/10/19	0	0.00	15	24.08	23.30	-15	13,151	-0.11%
2022/10/14	5	23.75	0	0.00	23.75	5	14,878	0.03%
2022/10/13	0	0.00	36	23.84	22.70	-36	15,015	-0.24%
2022/10/12	1	24.25	1	24.50	24.35	0	15,109	0.00%
2022/10/11	1	24.40	0	0.00	24.05	1	15,294	0.01%
2022/10/07	1	25.15	1.3	25.33	25.15	-0.3	15,715	0.00%
2022/10/06	12	24.98	0	0.00	25.00	12	16,266	0.07%
2022/10/05	10.3	25.35	0	0.00	24.85	10.3	16,701	0.06%
2022/10/04	1	23.90	2	24.33	24.55	-1	16,948	-0.01%
2022/10/03	0	0.00	5	23.60	23.70	-5	17,841	-0.03%
2022/09/30	1	22.85	7	22.72	23.45	-6	18,625	-0.03%
2022/09/29	6	23.34	10	23.05	23.15	-4	18,887	-0.02%
2022/09/28	3	23.05	24	23.13	22.55	-21	18,959	-0.11%
2022/09/27	12	23.83	3	23.85	24.10	9	19,231	0.05%
2022/09/26	15	23.61	6	24.11	23.40	9	19,389	0.05%
2022/09/23	2	26.08	68	26.04	25.60	-66	19,379	-0.34%
2022/09/22	1	26.60	6	26.72	27.05	-5	19,575	-0.03%
2022/09/21	2	27.10	6	27.03	27.00	-4	19,924	-0.02%
2022/09/20	2	27.10	0	0.00	27.15	2	19,970	0.01%
2022/09/19	17	27.17	15	26.93	26.85	2	20,072	0.01%
2022/09/16	32	27.60	0	0.00	27.45	32	19,990	0.16%
2022/09/15	4	28.44	0	0.00	28.05	4	19,867	0.02%
2022/09/14	40	28.79	1	29.00	28.90	39	19,746	0.20%
2022/09/13	0	0.00	17	29.50	29.70	-17	19,672	-0.09%
2022/09/12	34	29.55	515	28.33	29.55	-481	19,555	-2.46%	大賣/鉅額交易
2022/09/08	63	27.92	0	0.00	28.00	63	19,307	0.33%
2022/09/07	122	27.54	0	0.00	27.20	122	19,351	0.63%	大買/鉅額交易
2022/09/06	170	28.15	8.2	28.15	27.85	161.9	19,577	0.83%	大買/鉅額交易
2022/09/05	195	29.66	411	29.93	29.60	-216	19,960	-1.08%	大買/大賣/鉅額交易
2022/09/02	130	30.37	45.2	30.57	30.50	84.9	19,750	0.43%	大買/
2022/09/01	311	29.93	20	30.06	29.30	291	19,229	1.51%	大買/鉅額交易
2022/08/31	32	29.80	296.1	29.52	29.95	-264.1	19,040	-1.39%	大賣/鉅額交易
2022/08/30	71	28.88	78.2	29.57	29.30	-7.2	18,818	-0.04%
2022/08/29	109.2	28.04	2	27.95	27.90	107.2	18,584	0.58%	大買/鉅額交易
2022/08/26	207	29.11	16	29.08	29.25	191	18,481	1.03%	大買/鉅額交易
2022/08/25	1	28.55	7	28.70	28.50	-6	18,261	-0.03%
2022/08/24	80	28.19	15	28.27	28.40	65	18,270	0.36%
2022/08/23	17.1	28.16	29	28.21	28.40	-11.9	18,276	-0.06%
2022/08/22	3	27.32	0	0.00	27.00	3	17,966	0.02%
2022/08/19	7	27.79	2	27.43	27.75	5	17,874	0.03%
2022/08/17	13	28.02	18	28.03	27.75	-5	17,729	-0.03%
2022/08/16	18	29.30	0	0.00	28.65	18	17,734	0.10%
2022/08/15	12	29.26	0	0.00	29.20	12	17,597	0.07%
2022/08/12	9.1	28.88	12	28.85	29.05	-2.9	17,470	-0.02%
2022/08/11	41	30.53	16	30.39	29.80	25	17,157	0.15%
2022/08/10	7	31.11	11	30.96	31.25	-4	16,627	-0.02%
2022/08/09	13	31.24	13	31.33	31.35	0	16,360	0.00%
2022/08/08	15	31.10	7.2	30.94	30.80	7.8	15,945	0.05%
2022/08/05	20	30.97	18.2	30.94	31.00	1.8	15,689	0.01%
2022/08/04	6.4	29.85	21	29.95	29.90	-14.6	15,206	-0.10%
2022/08/03	33	29.59	105	30.90	29.00	-72	14,855	-0.48%	大賣/
2022/08/02	6	29.98	12	30.12	30.35	-6	14,539	-0.04%
2022/08/01	3.2	30.61	15	30.59	30.60	-11.8	14,386	-0.08%
2022/07/29	15	30.56	2	30.75	30.35	13	14,196	0.09%
2022/07/28	12	31.66	6	31.43	30.60	6	13,967	0.04%
2022/07/27	12	30.76	33	30.67	31.20	-21	13,619	-0.15%
2022/07/26	3	29.72	2	29.70	29.70	1	12,809	0.01%
2022/07/25	10	29.37	1	29.85	29.90	9	12,582	0.07%
2022/07/22	25	30.21	41	30.44	30.15	-16	12,304	-0.13%
2022/07/21	21	28.43	38	29.22	29.60	-17	11,279	-0.15%
2022/07/20	7	28.01	20	27.45	27.50	-13	10,726	-0.12%
2022/07/19	1	27.95	38	28.01	27.90	-37	10,554	-0.35%
2022/07/18	11	28.96	8	28.78	28.55	3	10,361	0.03%
2022/07/15	28	29.01	4	28.84	28.55	24	10,133	0.24%
2022/07/14	5	28.28	31	28.66	28.80	-26	9,710	-0.27%
2022/07/13	17	27.99	26	28.10	27.50	-9	9,122	-0.10%
2022/07/12	74	27.08	53	26.97	26.95	21	8,654	0.24%
2022/07/11	19	28.12	57	28.01	28.10	-38	8,281	-0.46%
2022/07/08	64	27.23	280	26.95	26.45	-216	7,315	-2.95%	大賣/鉅額交易
2022/07/07	22	26.74	21	26.90	26.95	1	6,512	0.02%
2022/07/06	33	25.68	0	0.00	24.80	33	6,230	0.53%
2022/07/05	10	26.59	13	26.04	26.60	-3	6,221	-0.05%
2022/07/04	89	24.98	22	25.67	25.85	67	5,918	1.13%
2022/07/01	2	26.33	6	27.24	25.85	-4	5,923	-0.07%
2022/06/30	73	26.93	4	27.40	27.50	69	5,749	1.20%
2022/06/29	120	27.01	9	27.34	27.30	111	5,499	2.02%	大買/鉅額交易
2022/06/28	0	0.00	1	25.20	25.50	-1	5,168	-0.02%
2022/06/27	5	25.40	17	25.62	25.60	-12	5,313	-0.23%
2022/06/24	3	23.73	0	0.00	23.60	3	5,369	0.06%
2022/06/23	1	23.25	4	22.99	23.10	-3	5,819	-0.05%
2022/06/22	2	23.78	0	0.00	23.10	2	6,728	0.03%
2022/06/20	1	23.20	2	22.65	22.50	-1	6,925	-0.01%
2022/06/17	3	23.77	0	0.00	24.00	3	6,904	0.04%
2022/06/16	2	25.35	3	25.20	24.05	-1	6,932	-0.01%
2022/06/15	4	26.20	5	25.83	25.50	-1	6,967	-0.01%
2022/06/14	10	25.75	25	25.83	26.00	-15	6,608	-0.23%
2022/06/13	14	24.23	0	0.00	24.20	14	5,973	0.23%
2022/06/10	1	23.80	0	0.00	23.80	1	5,866	0.02%
2022/06/07	0	0.00	2	23.68	23.65	-2	5,886	-0.03%
2022/06/06	2	23.43	0	0.00	23.40	2	5,892	0.03%
2022/06/02	1	23.40	0	0.00	23.35	1	5,955	0.02%
2022/06/01	4	23.84	1	23.94	23.40	3	6,004	0.05%
2022/05/31	0	0.00	7	24.12	23.60	-7	5,961	-0.12%
2022/05/30	0	0.00	15	23.00	22.95	-15	5,847	-0.26%
2022/05/27	0	0.00	1	22.70	22.45	-1	6,273	-0.02%
2022/05/26	1	22.50	1	22.70	22.10	0	6,435	0.00%
2022/05/25	2	22.20	2	22.30	22.25	0	6,432	0.00%
2022/05/24	25	23.14	10	22.84	22.60	15	6,461	0.23%
2022/05/20	0	0.00	1	22.55	22.50	-1	6,328	-0.02%
2022/05/18	0	0.00	4	22.64	22.65	-4	6,372	-0.06%
2022/05/16	2	21.80	0	0.00	21.80	2	6,432	0.03%
2022/05/13	0	0.00	1	21.65	21.65	-1	6,451	-0.02%
2022/05/12	0	0.00	1	20.75	20.65	-1	6,467	-0.02%
2022/05/11	0	0.00	2	21.70	21.35	-2	6,460	-0.03%
2022/05/09	1	22.05	2	21.65	21.55	-1	6,491	-0.02%
2022/05/06	1	22.55	0	0.00	22.65	1	6,529	0.02%
2022/05/04	1	23.35	2	23.90	23.35	-1	6,648	-0.02%
2022/04/27	1	21.95	7	22.14	22.30	-6	6,805	-0.09%
2022/04/25	5	22.91	0	0.00	22.85	5	6,872	0.07%
2022/04/22	1	24.20	0	0.00	24.05	1	6,937	0.01%
2022/04/21	4	24.79	0	0.00	24.40	4	7,003	0.06%
2022/04/20	2	24.88	5	24.66	24.65	-3	7,050	-0.04%
2022/04/19	2	24.25	1	24.40	24.00	1	7,074	0.01%
2022/04/18	2	24.00	0	0.00	23.90	2	7,258	0.03%
2022/04/14	1	25.15	1	24.60	24.60	0	7,444	0.00%
2022/04/13	1	24.95	0	0.00	24.95	1	7,506	0.01%
2022/04/12	4	24.48	4	24.08	24.25	0	7,979	0.00%
2022/04/11	5	24.90	2	24.90	24.50	3	8,023	0.04%
2022/04/08	6	26.58	2	27.15	26.55	4	8,003	0.05%
2022/04/07	11	27.19	6	27.48	26.50	5	8,048	0.06%
2022/04/06	1	26.85	2	26.65	26.80	-1	8,024	-0.01%
2022/04/01	6	26.90	1	26.95	26.85	5	8,296	0.06%
2022/03/31	3	27.55	10	27.73	27.55	-7	9,024	-0.08%
2022/03/30	10	27.92	32.1	28.14	27.90	-22.1	9,118	-0.24%
2022/03/29	23	27.65	1	27.75	27.45	22	9,234	0.24%
2022/03/28	33	27.85	14	28.00	28.10	19	9,040	0.21%
2022/03/25	40	27.66	63	28.58	28.95	-23	8,634	-0.27%
2022/03/24	9	26.63	14	26.50	26.35	-5	7,765	-0.06%
2022/03/23	2	25.80	0	0.00	25.75	2	7,647	0.03%
2022/03/22	0	0.00	2	25.88	26.05	-2	7,763	-0.03%
2022/03/21	14	25.75	11	25.45	25.50	3	7,834	0.04%
2022/03/18	15.1	26.01	13	26.03	26.15	2.1	8,041	0.03%
2022/03/17	0	0.00	0.2	24.75	24.75	-0.2	8,077	0.00%
2022/03/16	1	24.50	2	24.10	23.95	-1	8,211	-0.01%
2022/03/15	0	0.00	1	23.80	23.75	-1	8,442	-0.01%
2022/03/14	1	24.20	1	24.40	24.40	0	8,833	0.00%
2022/03/10	1	24.70	0	0.00	24.40	1	9,238	0.01%
2022/03/09	2	23.25	3	23.42	23.50	-1	9,799	-0.01%
2022/03/08	1	23.20	1	22.95	23.05	0	10,186	0.00%
2022/03/07	10	24.65	10	23.75	23.70	0	10,681	0.00%
2022/03/04	3	25.78	1	25.35	25.15	2	11,040	0.02%
2022/03/03	2	26.08	1.2	25.80	25.65	0.8	11,465	0.01%
2022/03/02	7.2	26.38	4	26.61	26.25	3.2	11,967	0.03%
2022/03/01	0	0.00	1	25.20	26.75	-1	12,020	-0.01%
2022/02/25	0	0.00	1	24.55	24.35	-1	12,561	-0.01%
2022/02/24	3	24.27	0	0.00	23.95	3	13,372	0.02%
2022/02/23	0	0.00	1	25.20	25.40	-1	13,910	-0.01%
2022/02/22	2	24.90	7	25.05	25.00	-5	15,063	-0.03%
2022/02/21	1	25.65	1	25.85	25.85	0	15,619	0.00%
2022/02/17	2	26.10	1	26.65	26.20	1	18,944	0.01%
2022/02/16	2	25.90	0	25.85	25.85	2	19,543	0.01%
2022/02/15	2	26.28	0	0.00	25.55	2	21,328	0.01%
2022/02/14	11	25.80	0	0.00	25.80	11	23,345	0.05%
2022/02/11	1	27.00	0	0.00	26.80	1	23,842	0.00%
2022/02/10	2.1	27.07	0	0.00	26.90	2.1	24,397	0.01%
2022/02/09	2	27.73	1	27.40	27.70	1	25,234	0.00%
2022/02/08	1.2	27.30	3	27.20	27.50	-1.8	26,542	-0.01%
2022/02/07	3	26.72	4	26.29	27.05	-1	27,369	0.00%
2022/01/26	2	25.45	107	25.29	25.25	-105	27,816	-0.38%	大賣/鉅額交易
2022/01/25	2	26.18	1	25.50	25.45	1	28,722	0.00%
2022/01/24	0	0.00	2	26.25	26.20	-2	29,461	-0.01%
2022/01/21	3	26.53	6	26.58	26.45	-3	30,488	-0.01%
2022/01/20	2	27.23	1	27.45	27.20	1	32,445	0.00%
2022/01/19	2	27.30	0	0.00	27.50	2	33,339	0.01%
2022/01/18	3	27.77	3	28.00	27.55	0	34,890	0.00%
2022/01/17	1	27.65	2	27.00	27.80	-1	36,235	0.00%
2022/01/14	8	26.60	20	26.68	26.50	-12	36,526	-0.03%
2022/01/12	22	27.88	2	27.73	27.40	20	36,593	0.05%
2022/01/11	24	27.85	25	27.82	27.30	-1	36,558	0.00%
2022/01/10	3	28.75	1	29.15	28.70	2	36,497	0.01%
2022/01/07	14	29.79	2	29.65	29.25	12	36,438	0.03%
2022/01/06	16	30.34	3	30.38	30.40	13	36,348	0.04%
2022/01/05	108	31.05	43	31.52	30.65	65	36,375	0.18%	大買/
2022/01/04	1	30.30	0	0.00	30.30	1	35,914	0.00%
2022/01/03	6	30.68	2	31.60	30.40	4	35,884	0.01%
2021/12/30	8	31.30	2	31.15	31.05	6	35,890	0.02%
2021/12/29	1	32.20	116	32.20	31.85	-115	36,056	-0.32%	大賣/鉅額交易
2021/12/28	9	32.05	11	32.16	31.85	-2	35,959	-0.01%
2021/12/27	13.1	32.58	8	32.68	32.95	5.1	35,902	0.01%
2021/12/24	9	30.72	6	30.75	30.70	3	35,490	0.01%
2021/12/23	55	31.14	19	31.13	31.15	36	36,100	0.10%
2021/12/22	2	30.00	10	29.90	29.65	-8	36,070	-0.02%
2021/12/21	1	29.95	0	0.00	29.85	1	36,498	0.00%
2021/12/20	1	29.85	6	29.82	29.75	-5	36,741	-0.01%
2021/12/17	2	30.13	1	29.95	29.65	1	36,692	0.00%
2021/12/16	11	30.50	2	30.45	30.60	9	36,586	0.02%
2021/12/15	1	30.35	2	30.35	30.40	-1	36,456	0.00%
2021/12/14	5	30.05	1	30.45	29.75	4	36,387	0.01%
2021/12/13	2	30.75	16	31.18	31.10	-14	36,091	-0.04%
2021/12/10	14	31.36	14	30.74	30.70	0	35,869	0.00%
2021/12/09	37	31.62	18	32.25	31.35	19	35,725	0.05%
2021/12/08	20	31.77	11	32.27	31.60	9	35,462	0.03%
2021/12/07	13	31.46	4	32.19	31.45	9	35,048	0.03%
2021/12/06	5	31.33	0	0.00	31.45	5	34,800	0.01%
2021/12/03	17	32.58	38	32.15	31.95	-21	34,606	-0.06%
2021/12/02	81	30.67	73	31.52	30.60	8	33,997	0.02%
2021/12/01	19	30.98	156	30.72	32.55	-137	33,572	-0.41%	大賣/鉅額交易
2021/11/30	150	32.42	11	32.54	32.00	139	32,999	0.42%	大買/鉅額交易
2021/11/29	22	32.24	16	32.65	32.30	6	32,571	0.02%
2021/11/26	101	32.82	588	33.06	32.70	-487	32,079	-1.52%	大買/大賣/鉅額交易
2021/11/25	86	34.72	73	35.32	34.60	13	31,472	0.04%
2021/11/24	14	34.75	15	35.00	35.40	-1	30,990	0.00%
2021/11/23	94	33.47	105	34.80	33.45	-11	30,274	-0.04%	大賣/
2021/11/22	18	35.33	24	35.27	35.70	-6	29,436	-0.02%
2021/11/19	45.2	36.08	66	36.11	35.05	-20.8	28,814	-0.07%
2021/11/18	43	34.31	25	34.34	34.70	18	27,690	0.07%
2021/11/17	202	34.24	85	34.74	35.40	117	27,073	0.43%	大買/鉅額交易
2021/11/16	113	34.27	349	34.46	34.80	-236	25,657	-0.92%	大買/大賣/鉅額交易
2021/11/15	81	30.52	25	31.53	32.35	56	23,694	0.24%
2021/11/12	64	30.09	21	29.82	29.45	43	23,056	0.19%
2021/11/11	152	28.25	101	28.42	29.25	51	21,243	0.24%	大買/大賣/
2021/11/10	308	26.62	23	26.32	26.60	285	19,226	1.48%	大買/鉅額交易
2021/11/09	12	26.17	39	26.05	26.20	-27	18,704	-0.14%
2021/11/08	40	26.05	42	26.55	25.60	-2	18,129	-0.01%
2021/11/05	59	26.17	45	26.02	26.25	14	17,296	0.08%
2021/11/04	22	24.98	56	26.03	26.70	-34	15,966	-0.21%
2021/11/03	23	25.03	26	25.13	24.30	-3	15,102	-0.02%
2021/11/02	233	24.79	129	25.44	24.35	104	14,556	0.71%	大買/大賣/鉅額交易
2021/11/01	58	26.28	34.1	26.06	26.10	23.9	13,727	0.17%
2021/10/29	81	26.57	46	26.32	26.45	35	12,922	0.27%
2021/10/28	181	25.65	151	25.81	25.55	30	11,857	0.25%	大買/大賣/
2021/10/27	2	23.48	49	23.88	24.75	-47	9,828	-0.48%
2021/10/26	110	23.42	57	22.90	22.50	53	8,927	0.59%	大買/
2021/10/25	36	22.14	32.4	22.33	22.95	3.6	7,357	0.05%
2021/10/22	0	0.00	9	20.46	20.90	-9	5,972	-0.15%
2021/10/21	0.5	19.50	0	0.00	19.00	0.5	5,701	0.01%
2021/10/20	14	19.20	20	19.00	19.30	-6	5,876	-0.10%
2021/10/19	21	18.70	2	18.85	18.75	19	5,859	0.32%
2021/10/18	3	18.92	9	19.06	18.65	-6	5,843	-0.10%
2021/10/15	2	18.50	0	0.00	18.40	2	5,772	0.03%
2021/10/14	1	17.70	1	17.85	17.85	0	5,816	0.00%
2021/10/13	2	17.90	0	0.00	17.95	2	5,839	0.03%
2021/10/12	1	18.90	0	0.00	18.60	1	6,035	0.02%
2021/10/07	0	0.00	1	18.80	18.90	-1	6,298	-0.02%
2021/10/06	5	18.84	2	18.75	18.15	3	7,065	0.04%
2021/10/05	0	0.00	2	20.05	20.15	-2	6,770	-0.03%
2021/10/04	1	20.25	3	20.03	19.60	-2	6,639	-0.03%
2021/10/01	4	21.18	6	21.05	20.60	-2	6,478	-0.03%
2021/09/30	40	21.36	53	21.37	21.05	-13	6,112	-0.21%
2021/09/29	4	20.19	8	20.76	20.55	-4	5,329	-0.08%
2021/09/28	5	20.30	6	19.63	20.40	-1	5,262	-0.02%
2021/09/27	7	19.30	3	19.35	19.35	4	4,844	0.08%
2021/09/17	2	17.65	1.9	17.80	17.80	0.1	4,647	0.00%
2021/09/15	1	17.95	1	17.40	17.35	0	4,956	0.00%
2021/09/14	1	17.30	0	0.00	17.35	1	5,020	0.02%
2021/09/13	0.4	17.60	0	0.00	17.65	0.4	5,048	0.01%
2021/09/10	0.5	17.80	0	0.00	17.80	0.5	5,072	0.01%
2021/09/07	1	17.75	0	0.00	17.90	1	5,141	0.02%
2021/09/06	0	18.05	0	0.00	18.05	0	5,275	0.00%
2021/09/03	0	0.00	0	18.55	18.45	0	5,696	0.00%
2021/09/01	0	0.00	11	18.45	18.45	-11	5,941	-0.19%
2021/08/30	1	18.45	0	0.00	18.30	1	5,940	0.02%
2021/08/27	0	18.10	0	0.00	18.10	0	5,936	0.00%
2021/08/26	0.4	18.10	0	0.00	18.10	0.4	5,938	0.01%
2021/08/23	0	0.00	0	17.60	17.60	0	5,923	0.00%
2021/08/20	0.1	16.90	3	17.05	16.90	-2.9	5,924	-0.05%
2021/08/17	0	17.40	0	0.00	17.00	0	5,925	0.00%
2021/08/13	10	18.20	11	18.01	17.70	-1	5,920	-0.02%
2021/08/11	1	18.60	0	0.00	18.10	1	5,917	0.02%
2021/08/10	0	0.00	7	18.80	18.80	-7	5,901	-0.12%
2021/08/09	1.5	19.17	0	0.00	19.20	1.5	5,916	0.03%
2021/08/06	1	19.60	2	19.55	19.55	-1	5,907	-0.02%
2021/08/05	20	19.95	1	20.00	19.65	19	5,933	0.32%
2021/08/04	0	0.00	3	19.60	19.60	-3	5,898	-0.05%
2021/08/03	1	19.65	0	0.00	19.60	1	5,936	0.02%
2021/07/28	1	20.40	6	19.68	19.70	-5	5,930	-0.08%
2021/07/26	6	20.68	10	20.70	20.40	-4	5,923	-0.07%
2021/07/23	1	19.90	2	19.88	19.80	-1	5,654	-0.02%
2021/07/22	2	19.40	2	19.38	19.25	0	5,629	0.00%
2021/07/21	2	19.13	4	18.95	18.85	-2	5,618	-0.04%
2021/07/20	0	0.00	5	19.70	19.50	-5	5,607	-0.09%
2021/07/19	1	20.05	1	20.25	20.05	0	5,567	0.00%
2021/07/16	5	20.66	3	20.72	20.65	2	5,637	0.04%
2021/07/15	1	20.00	1	20.00	20.00	0	5,431	0.00%
2021/07/14	184	19.88	103	20.02	20.00	81	5,442	1.49%	大買/大賣/
2021/07/13	19	20.76	23.1	20.58	20.90	-4.1	5,386	-0.08%
2021/07/09	1	19.20	1	19.50	19.20	0	4,787	0.00%
2021/07/08	0	0.00	1	19.65	19.45	-1	4,946	-0.02%
2021/07/07	3	19.37	0	0.00	19.20	3	4,972	0.06%
2021/07/06	3	19.70	0	0.00	19.55	3	5,112	0.06%
2021/07/05	2	19.98	2	20.30	20.00	0	5,143	0.00%
2021/07/02	5	19.70	5	19.30	19.40	0	4,983	0.00%
2021/07/01	6	19.40	5	19.15	19.15	1	4,957	0.02%
2021/06/30	0	0.00	3	19.00	19.00	-3	4,918	-0.06%
2021/06/29	0	0.00	1	18.90	18.95	-1	4,907	-0.02%
2021/06/28	0	0.00	1	19.15	19.20	-1	4,972	-0.02%
2021/06/25	0	0.00	0.1	19.40	19.40	-0.1	4,982	0.00%
2021/06/24	138	20.17	6	19.92	20.00	132	4,958	2.66%	大買/鉅額交易
2021/06/22	6	18.73	0	0.00	18.50	6	4,689	0.13%
2021/06/17	0	0.00	1	18.85	18.90	-1	5,171	-0.02%
2021/06/16	1	18.85	1	18.95	18.70	0	5,292	0.00%
2021/06/15	2	19.35	0	0.00	19.40	2	5,441	0.04%
2021/06/11	35	19.63	34	19.55	19.25	1	5,809	0.02%
2021/06/09	3	18.17	2	18.25	18.25	1	5,276	0.02%
2021/06/08	0	0.00	0	17.65	17.65	0	5,472	0.00%
2021/06/03	1	17.90	0	0.00	17.80	1	5,549	0.02%
2021/06/01	0	0.00	1	18.15	18.00	-1	5,755	-0.02%
2021/05/28	5	17.55	0	0.00	17.30	5	5,821	0.09%
2021/05/21	0	0.00	1	16.45	16.40	-1	6,191	-0.02%
2021/05/12	0	0.00	1	15.80	15.90	-1	7,015	-0.01%
2021/05/11	0	0.00	3	17.90	17.25	-3	7,092	-0.04%
2021/05/10	0	0.00	7	18.80	18.80	-7	7,055	-0.10%
2021/05/07	0	0.00	5	18.60	19.10	-5	7,090	-0.07%
2021/05/05	0	0.00	3	18.55	18.15	-3	7,107	-0.04%
2021/05/04	0	0.00	3	17.68	18.05	-3	7,120	-0.04%
2021/05/03	2	19.28	0	0.00	19.00	2	7,104	0.03%
2021/04/29	0	0.00	1	20.40	20.30	-1	7,084	-0.01%
2021/04/28	0	0.00	1	20.50	20.70	-1	7,149	-0.01%
2021/04/27	1	20.45	5	20.50	20.45	-4	7,284	-0.05%
2021/04/22	13	20.12	1	20.05	20.00	12	7,831	0.15%
2021/04/21	1	21.00	11	21.27	21.00	-10	8,045	-0.12%
2021/04/20	7	21.71	5	21.60	21.60	2	8,442	0.02%
2021/04/19	13	22.31	10	22.32	22.20	3	8,758	0.03%
2021/04/16	6	21.70	9	21.83	21.80	-3	8,760	-0.03%
2021/04/15	0	0.00	1	21.95	21.60	-1	8,747	-0.01%
2021/04/14	13	21.31	5	20.50	21.30	8	8,633	0.09%
2021/04/13	1	21.65	40	21.66	20.95	-39	8,806	-0.44%
2021/04/12	17	21.76	59	21.35	21.30	-42	9,204	-0.46%
2021/04/09	3	21.37	2.1	21.30	21.05	0.9	9,583	0.01%
2021/04/08	1	20.90	3	21.38	21.35	-2	9,584	-0.02%
2021/04/07	5	20.58	3	20.85	20.95	2	9,533	0.02%
2021/04/06	1	20.50	0	0.00	20.45	1	9,530	0.01%
2021/04/01	3	20.35	4	20.46	20.40	-1	9,572	-0.01%
2021/03/31	2	20.38	2	20.20	20.20	0	9,706	0.00%
2021/03/30	6	20.93	5	20.80	20.75	1	9,703	0.01%
2021/03/29	0	0.00	6	20.98	21.00	-6	9,831	-0.06%
2021/03/26	94	20.91	3	20.77	21.00	91	10,032	0.91%
2021/03/25	3	21.18	1	21.05	20.85	2	10,754	0.02%
2021/03/24	1	21.45	4	21.54	21.30	-3	11,226	-0.03%
2021/03/23	33	22.11	12	22.03	21.60	21	11,161	0.19%
2021/03/22	18	22.18	16.3	21.96	22.30	1.7	10,896	0.02%
2021/03/19	2	21.40	5	21.38	21.40	-3	10,730	-0.03%
2021/03/18	23	21.42	16	21.34	21.40	7	10,726	0.07%
2021/03/17	26	21.05	25	21.22	21.25	1	10,571	0.01%
2021/03/16	1.6	20.23	4	20.30	20.10	-2.4	10,100	-0.02%
2021/03/15	2.3	20.24	1	20.70	20.20	1.3	10,089	0.01%
2021/03/12	7	20.46	2	20.30	20.40	5	10,068	0.05%
2021/03/11	0	0.00	1	20.10	19.90	-1	10,073	-0.01%
2021/03/10	12	19.55	0	0.00	19.60	12	10,059	0.12%
2021/03/09	0	0.00	5	19.55	19.60	-5	10,044	-0.05%
2021/03/08	4	19.89	4	19.83	19.45	0	10,059	0.00%
2021/03/05	1.4	19.63	31.1	19.66	19.65	-29.7	9,911	-0.30%
2021/03/04	3	19.67	6	19.77	19.60	-3	9,905	-0.03%
2021/03/03	0	0.00	6	19.93	20.05	-6	9,894	-0.06%
2021/03/02	42	20.00	0	0.00	19.60	42	9,869	0.43%
2021/02/26	2	19.58	1	19.55	19.55	1	9,731	0.01%
2021/02/25	6	19.75	9	19.96	19.65	-3	9,703	-0.03%
2021/02/24	13	20.00	14	19.79	19.70	-1	9,750	-0.01%
2021/02/23	5	19.68	1	19.70	19.70	4	9,642	0.04%
2021/02/22	5	19.87	3	19.93	19.85	2	9,609	0.02%
2021/02/19	6	20.08	14	19.69	19.80	-8	9,540	-0.08%
2021/02/18	1	19.55	1	19.30	19.30	0	9,254	0.00%
2021/02/05	1	19.10	2	19.15	19.05	-1	9,172	-0.01%
2021/02/04	4	18.93	0	0.00	18.80	4	9,124	0.04%
2021/02/03	7	19.39	22	19.55	19.40	-15	9,054	-0.17%
2021/02/02	1	18.85	1	18.70	18.80	0	8,707	0.00%
2021/02/01	0	0.00	2	17.53	17.55	-2	8,547	-0.02%
2021/01/29	0.1	17.80	0	0.00	17.60	0.1	8,518	0.00%
2021/01/28	1	18.25	0	0.00	18.20	1	8,457	0.01%
2021/01/27	2	18.65	2	18.60	18.70	0	8,427	0.00%
2021/01/26	0	0.00	3	18.23	18.30	-3	8,375	-0.04%
2021/01/25	1	18.50	0	0.00	18.60	1	8,325	0.01%
2021/01/22	1	19.00	0	0.00	18.85	1	8,259	0.01%
2021/01/21	1	18.90	1	18.85	18.85	0	8,185	0.00%
2021/01/20	14	19.99	2	19.35	19.15	12	8,075	0.15%
2021/01/19	19	20.91	5	20.82	20.50	14	7,888	0.18%
2021/01/18	23	19.93	4	19.78	19.95	19	7,524	0.25%
2021/01/15	7	20.31	6	20.13	20.00	1	7,421	0.01%
2021/01/14	16	21.12	34	20.99	20.55	-18	7,224	-0.25%
2021/01/13	13	20.81	9	20.51	20.45	4	6,862	0.06%
2021/01/12	4	19.49	9	19.61	19.80	-5	6,362	-0.08%
2021/01/11	3	18.88	14	18.97	19.40	-11	5,948	-0.18%
2021/01/08	13	18.25	9	18.20	18.25	4	5,729	0.07%
2021/01/07	1	19.00	2	19.20	18.95	-1	5,633	-0.02%
2021/01/06	8	20.09	6	19.53	19.10	2	5,543	0.04%
2021/01/05	26	20.09	30	20.09	19.85	-4	5,189	-0.08%
2021/01/04	34	19.40	67	19.52	19.90	-33	4,674	-0.71%
2020/12/31	4	18.24	9	18.10	18.10	-5	4,130	-0.12%
2020/12/30	3	17.95	0	0.00	17.85	3	4,060	0.07%
2020/12/29	2	18.13	7	18.01	18.00	-5	4,015	-0.12%
2020/12/28	6	18.23	3	18.05	18.05	3	3,955	0.08%
2020/12/25	11	17.98	13	18.35	18.25	-2	3,868	-0.05%
2020/12/24	2	18.00	10	17.85	17.85	-8	3,685	-0.22%
2020/12/23	12	17.90	3	17.60	17.60	9	3,600	0.25%
2020/12/22	14	17.97	10.2	18.00	17.50	3.8	3,445	0.11%
2020/12/21	26	18.31	24	18.50	18.60	2	3,207	0.06%
2020/12/18	10	17.80	31	17.86	17.90	-21	2,442	-0.86%
2020/12/15	0	0.00	1	16.35	16.15	-1	1,866	-0.05%
2020/12/14	0	0.00	1	17.00	16.65	-1	1,819	-0.05%
2020/12/10	1	16.10	0	0.00	16.05	1	1,636	0.06%
2020/12/09	0	0.00	1	16.35	16.30	-1	1,597	-0.06%
2020/12/08	1	16.35	0	0.00	16.35	1	1,587	0.06%
2020/12/07	12	16.99	3	16.77	16.70	9	1,556	0.58%
2020/12/04	0	0.00	1	15.80	15.95	-1	1,311	-0.08%
2020/12/02	1	15.70	1	15.90	15.70	0	1,399	0.00%
2020/11/30	0	0.00	1	15.60	15.55	-1	1,365	-0.07%
2020/11/26	1	15.50	2	15.63	15.45	-1	1,344	-0.07%
2020/11/24	0	0.00	7	15.41	15.25	-7	1,291	-0.54%
2020/11/23	2	15.60	0	0.00	15.50	2	1,399	0.14%
2020/11/20	0	0.00	1	15.10	15.10	-1	1,300	-0.08%
2020/11/18	1	15.15	1	15.20	15.05	0	1,329	0.00%
2020/11/17	6	14.95	0	0.00	14.90	6	1,296	0.46%
2020/11/12	1	14.60	1	14.75	14.60	0	1,309	0.00%
2020/11/11	0	0.00	2	14.53	14.55	-2	1,299	-0.15%
2020/11/10	1	14.25	0	0.00	14.25	1	1,291	0.08%
2020/11/09	0	0.00	31	14.25	14.20	-31	1,291	-2.40%
2020/11/06	0	0.00	1	14.25	14.10	-1	1,310	-0.08%
2020/10/30	1	14.00	0	0.00	14.00	1	1,391	0.07%
2020/10/29	1	14.00	0	0.00	14.15	1	1,406	0.07%
2020/10/21	1	14.45	0	0.00	14.45	1	1,489	0.07%
2020/10/20	0	0.00	1	14.25	14.35	-1	1,487	-0.07%
2020/10/15	1	14.05	0	0.00	14.05	1	1,581	0.06%
2020/10/13	0	0.00	1	14.15	14.10	-1	1,592	-0.06%
2020/10/12	1	14.15	0	0.00	14.15	1	1,600	0.06%
2020/09/18	0	0.00	10	15.25	15.20	-10	2,641	-0.38%
2020/09/11	0	0.00	1	15.50	15.15	-1	2,679	-0.04%
2020/09/10	1	15.60	0	0.00	15.45	1	2,671	0.04%
2020/09/08	1	15.45	0	0.00	15.50	1	2,639	0.04%
2020/09/07	0	0.00	4	15.90	15.60	-4	2,641	-0.15%
2020/09/04	3	15.60	0	0.00	15.55	3	2,539	0.12%
2020/09/03	0	0.00	3	15.40	15.35	-3	2,493	-0.12%
2020/09/02	0	0.00	1	15.40	15.40	-1	2,480	-0.04%
2020/09/01	0	0.00	1	15.30	15.25	-1	2,470	-0.04%
2020/08/27	1	15.60	2	15.48	15.20	-1	2,491	-0.04%
2020/08/24	0	0.00	26	14.65	14.70	-26	2,330	-1.12%
2020/08/17	1	15.40	0	0.00	15.25	1	2,301	0.04%
2020/08/13	1	14.90	1	14.90	14.90	0	2,302	0.00%
2020/08/10	0	0.00	5	15.15	15.05	-5	2,282	-0.22%
2020/08/05	0	0.00	1	15.15	15.20	-1	2,386	-0.04%
2020/08/03	2	15.00	0	0.00	15.00	2	2,404	0.08%
2020/07/31	0	0.00	1	15.30	15.10	-1	2,411	-0.04%
2020/07/29	1	14.95	0	0.00	14.85	1	2,403	0.04%
2020/07/27	0	0.00	2	14.60	14.70	-2	2,406	-0.08%
2020/07/24	0	0.00	10	15.20	15.10	-10	2,424	-0.41%
2020/07/21	0	0.00	3	15.20	15.15	-3	2,446	-0.12%
2020/07/17	1	14.95	0	0.00	14.95	1	2,497	0.04%
2020/07/15	1	15.15	1	15.35	15.15	0	2,548	0.00%
2020/07/14	1	15.50	0.1	15.85	15.40	0.9	2,550	0.04%
2020/07/10	1	15.90	0	0.00	15.50	1	2,543	0.04%
2020/07/06	0	0.00	11	16.50	16.45	-11	2,466	-0.45%
2020/07/03	0	0.00	1	16.35	16.35	-1	2,481	-0.04%
2020/07/02	11	16.30	1	16.40	16.35	10	2,474	0.40%
2020/07/01	36	17.46	12	17.00	16.90	24	2,384	1.01%
2020/06/30	22	15.62	10	15.70	16.30	12	1,962	0.61%
2020/06/19	0	0.00	5	14.70	14.60	-5	1,677	-0.30%
2020/06/10	0	0.00	0.6	15.05	14.85	-0.6	1,757	-0.04%
2020/06/08	0	0.00	10	15.05	15.00	-10	1,831	-0.55%
2020/06/03	2	14.85	2	14.88	14.80	0	1,936	0.00%
2020/05/28	1	14.65	1	14.80	14.55	0	1,927	0.00%
2020/05/27	0	0.00	1	14.60	14.60	-1	1,920	-0.05%
2020/05/26	1	14.60	0	0.00	14.60	1	1,928	0.05%
2020/05/22	2	14.70	0	0.00	14.55	2	1,926	0.10%
2020/05/19	0	0.00	1	14.75	14.60	-1	1,899	-0.05%
2020/05/15	1	14.70	0	0.00	14.60	1	1,913	0.05%
2020/05/14	5	15.73	11	15.14	14.80	-6	1,902	-0.32%
2020/05/12	2	15.23	0	0.00	15.20	2	1,798	0.11%
2020/05/11	0	0.00	1	15.30	15.35	-1	1,763	-0.06%
2020/05/06	1	14.75	0	0.00	14.75	1	1,700	0.06%
2020/05/05	0	0.00	3.2	14.85	14.80	-3.2	1,715	-0.19%
2020/04/28	5	14.90	0	0.00	14.80	5	1,710	0.29%
2020/04/27	0	0.00	0	14.40	14.00	0	1,623	0.00%
2020/04/23	0	0.00	1	13.95	13.75	-1	1,618	-0.06%
2020/04/21	2	12.98	0	0.00	12.90	2	1,618	0.12%
2020/04/20	0	0.00	5	13.95	13.75	-5	1,598	-0.31%
2020/04/15	0	0.00	5	13.45	13.50	-5	1,544	-0.32%
2020/04/09	0	0.00	10	13.03	13.10	-10	1,608	-0.62%
2020/04/07	4	12.35	0	0.00	12.85	4	1,548	0.26%
2020/04/06	0	0.00	2	12.10	12.20	-2	1,514	-0.13%
2020/03/20	0	0.00	10	11.20	11.20	-10	1,685	-0.59%
2020/03/19	5	10.60	3	10.35	10.20	2	1,698	0.12%
2020/03/18	0	0.00	6	11.38	11.30	-6	1,673	-0.36%
2020/03/17	11	11.70	0	0.00	11.40	11	1,667	0.66%
2020/03/16	10	13.03	0	0.00	12.25	10	1,654	0.60%
2020/03/13	7	12.84	0	0.00	13.05	7	1,652	0.42%
2020/03/12	1	13.85	5	14.10	14.00	-4	1,630	-0.25%
2020/03/11	0	0.00	1	15.40	14.60	-1	1,604	-0.06%
2020/03/10	12	13.90	11	14.43	14.40	1	1,505	0.07%
2020/03/09	0	0.00	3	14.60	14.20	-3	1,476	-0.20%
2020/03/06	1	14.75	0	0.00	14.80	1	1,479	0.07%
2020/03/03	3	15.10	5	15.10	15.05	-2	1,551	-0.13%
2020/03/02	5	14.00	21	15.00	14.90	-16	1,568	-1.02%
2020/02/27	2	14.70	1	14.70	14.65	1	1,555	0.06%
2020/02/07	0	0.00	13	15.61	15.45	-13	2,764	-0.47%
2020/02/04	3	15.65	1	15.40	15.70	2	2,874	0.07%
2020/02/03	1	14.20	0	0.00	14.85	1	2,856	0.04%
2020/01/31	0	0.00	0	17.35	15.50	0	2,843	0.00%
2020/01/30	5	15.80	1	16.10	15.80	4	2,880	0.14%
2020/01/17	2	17.85	0	0.00	17.70	2	2,879	0.07%
2020/01/16	0	0.00	2	17.50	17.90	-2	2,890	-0.07%
2020/01/09	0	0.00	5	17.30	17.15	-5	3,242	-0.15%
2020/01/08	10	17.20	2	17.15	17.05	8	3,250	0.25%
2020/01/06	10	17.80	11	17.85	17.80	-1	3,264	-0.03%
2020/01/03	6	18.35	0	0.00	18.15	6	3,333	0.18%
2020/01/02	11	18.36	0	0.00	18.35	11	3,317	0.33%
2019/12/31	0	0.00	2	18.50	18.30	-2	3,330	-0.06%
2019/12/25	0	0.00	7	18.61	18.45	-7	3,685	-0.19%
2019/12/24	5	17.80	0	0.00	17.80	5	3,695	0.14%
2019/12/20	4	18.25	0	0.00	17.80	4	5,670	0.07%
2019/12/16	1	18.40	1	18.20	18.20	0	5,758	0.00%
2019/12/13	4	18.10	0	0.00	17.75	4	5,712	0.07%
2019/12/11	0	0.00	2	18.35	18.30	-2	5,699	-0.04%
2019/12/10	6	18.50	2	18.50	18.40	4	5,721	0.07%
2019/12/09	5	18.47	1	18.32	18.50	4	5,704	0.07%
2019/12/06	1	18.20	0	0.00	18.10	1	5,683	0.02%
2019/12/05	2	18.20	9	18.19	18.10	-7	5,676	-0.12%
2019/12/02	5	17.80	0	0.00	17.80	5	5,714	0.09%
2019/11/28	39	18.50	0	0.00	18.45	39	5,710	0.68%
2019/11/25	0	0.00	5	18.75	18.70	-5	5,642	-0.09%
2019/11/22	4	18.61	23	18.83	19.05	-19	5,606	-0.34%
2019/11/20	10	18.35	6	18.43	18.40	4	5,508	0.07%
2019/11/19	0	0.00	4	18.63	18.65	-4	5,477	-0.07%
2019/11/18	37	19.42	24	19.42	18.90	13	5,440	0.24%
2019/11/15	21	18.69	25	18.86	18.60	-4	5,005	-0.08%
2019/11/14	12	18.67	11	18.89	19.00	1	4,816	0.02%
2019/11/11	2	17.60	4	17.35	17.05	-2	4,518	-0.04%
2019/11/06	10	18.05	2	18.15	18.05	8	4,448	0.18%
2019/11/05	1	18.85	0	0.00	18.30	1	4,433	0.02%
2019/11/04	0	0.00	1	18.55	18.50	-1	4,418	-0.02%
2019/11/01	12	18.49	0	0.00	18.65	12	4,386	0.27%
2019/10/31	0	0.00	2	17.85	17.85	-2	4,320	-0.05%
2019/10/30	10	18.10	0	0.00	18.05	10	4,300	0.23%
2019/10/25	5	18.40	0	0.00	18.15	5	4,234	0.12%
2019/10/24	0	0.00	20	18.40	18.50	-20	4,219	-0.47%
2019/10/23	1	18.60	10	18.60	18.45	-9	4,221	-0.21%
2019/10/22	8	18.84	14	18.89	18.55	-6	4,186	-0.14%
2019/10/18	0	0.00	6	18.44	18.35	-6	4,065	-0.15%
2019/10/17	12	18.55	1	18.40	18.60	11	4,066	0.27%
2019/10/09	10	18.20	0	0.00	17.80	10	3,873	0.26%
2019/10/07	1	18.10	3	18.15	18.05	-2	3,817	-0.05%
2019/10/04	2	18.00	2	18.03	18.15	0	3,789	0.00%
2019/10/03	3	18.27	5	18.60	18.10	-2	3,756	-0.05%
2019/10/02	5	18.10	10	18.13	18.30	-5	3,671	-0.14%
2019/10/01	6	18.57	0	0.00	18.40	6	3,577	0.17%
2019/09/27	20	18.51	19	18.79	18.30	1	3,412	0.03%
2019/09/26	47	19.36	21	19.55	19.15	26	3,233	0.80%
2019/09/25	57	18.33	75	18.48	19.25	-18	2,502	-0.72%
2019/09/24	0	0.00	7	17.17	17.50	-7	1,262	-0.56%
2019/09/20	0	0.00	10	15.95	16.00	-10	1,110	-0.90%
2019/09/19	1	15.80	0	0.00	15.75	1	1,107	0.09%
2019/09/16	0	0.00	5	16.15	16.10	-5	1,103	-0.45%
2019/09/12	1	16.15	1	16.25	16.10	0	1,099	0.00%
2019/09/11	0	0.00	10	15.75	15.85	-10	1,061	-0.94%
2019/09/06	0	0.00	5	15.85	15.80	-5	1,046	-0.48%
2019/09/05	0	0.00	2	16.10	15.85	-2	1,048	-0.19%
2019/09/04	4	15.91	1	16.10	15.90	3	1,034	0.29%
2019/09/03	0	0.00	2	16.13	15.95	-2	1,030	-0.19%
2019/09/02	0	0.00	2	15.40	15.60	-2	1,009	-0.20%
2019/08/27	2	15.45	1	15.25	15.30	1	1,018	0.10%
2019/08/26	0	0.00	2	15.00	14.95	-2	1,012	-0.20%
2019/08/23	0	0.00	1	15.40	15.30	-1	1,011	-0.10%
2019/08/21	0	0.00	1	15.20	15.20	-1	990	-0.10%
2019/08/05	1	14.70	0	0.00	14.70	1	1,053	0.09%
2019/08/02	2	15.33	0	0.00	15.20	2	1,048	0.19%
2019/08/01	1	15.85	0	0.00	15.80	1	1,049	0.10%
2019/07/31	0	0.00	1	15.95	16.00	-1	1,052	-0.10%
2019/07/30	11	16.03	2	15.90	15.80	9	1,058	0.85%
2019/07/29	0	0.00	1	16.25	16.15	-1	1,060	-0.09%
2019/07/25	5	16.31	3	16.30	16.20	2	1,055	0.19%
2019/07/23	4	16.15	3	16.15	16.10	1	1,039	0.10%
2019/07/22	1	15.70	1	15.80	15.70	0	1,002	0.00%
2019/07/19	13	16.03	13	15.80	15.75	0	1,003	0.00%
2019/07/18	6	15.59	0	0.00	15.45	6	953	0.63%
2019/07/15	0	0.00	6	15.71	15.85	-6	996	-0.60%
2019/07/11	1	15.30	0	0.00	15.30	1	1,189	0.08%
2019/06/28	0	0.00	2	14.98	15.00	-2	1,720	-0.12%
2019/06/26	1	14.85	0	0.00	14.85	1	1,765	0.06%
2019/06/18	1	14.80	0	0.00	14.80	1	2,009	0.05%
2019/06/13	0	0.00	10	15.00	14.90	-10	2,120	-0.47%
2019/06/10	0	0.00	2	15.25	15.55	-2	2,098	-0.10%
2019/06/05	0	0.00	2	15.03	14.85	-2	2,068	-0.10%
2019/05/30	1	14.60	2	14.50	14.90	-1	2,076	-0.05%
2019/05/21	0	0.00	2	15.00	14.90	-2	2,139	-0.09%
2019/05/20	6	15.13	2	15.15	14.85	4	2,134	0.19%
2019/05/16	0	0.00	1	14.55	14.35	-1	2,071	-0.05%
2019/05/14	3	14.30	0	0.00	14.60	3	2,076	0.14%
2019/05/13	1	14.50	0	0.00	14.50	1	2,125	0.05%
2019/05/10	1	15.25	2	15.13	15.05	-1	2,121	-0.05%
2019/05/06	1	16.10	1	16.15	16.00	0	2,113	0.00%
2019/05/02	5	16.70	0	0.00	16.65	5	2,094	0.24%
2019/04/30	0	0.00	1	16.40	16.40	-1	2,086	-0.05%
2019/04/29	2	16.43	4	16.35	16.35	-2	2,081	-0.10%
2019/04/26	5	17.00	0	0.00	16.70	5	2,069	0.24%
2019/04/24	1	17.05	2	17.10	17.05	-1	2,062	-0.05%
2019/04/23	0	0.00	17	17.02	17.05	-17	2,056	-0.83%
2019/04/22	6	17.25	0	0.00	17.30	6	2,035	0.29%
2019/04/18	5	17.70	5	17.25	17.25	0	1,996	0.00%
2019/04/17	24	17.98	20	18.50	17.70	4	1,896	0.21%
2019/04/16	25	17.98	31.1	18.04	18.20	-6.1	1,729	-0.35%
2019/04/15	0	0.00	1	16.35	16.55	-1	1,445	-0.07%
2019/04/12	0.3	16.20	0	0.00	16.30	0.3	1,428	0.02%
2019/04/11	0.4	16.20	2	16.20	16.15	-1.6	1,426	-0.12%
2019/04/09	1	16.55	2	16.60	16.55	-1	1,407	-0.07%
2019/04/08	5	16.80	2	16.80	16.75	3	1,403	0.21%
2019/04/03	3	16.65	22	16.84	16.65	-19	1,392	-1.36%
2019/04/02	23	17.28	8	17.11	17.10	15	1,350	1.11%
2019/04/01	7	16.71	7	16.60	16.50	0	1,202	0.00%
2019/03/29	5	16.30	0	0.00	16.45	5	1,172	0.43%
2019/03/28	13	16.45	2	16.50	16.35	11	1,183	0.93%
2019/03/22	0	0.00	1	16.20	15.85	-1	1,150	-0.09%
2019/03/21	2	16.58	0	0.00	16.30	2	1,144	0.17%
2019/03/20	0	0.00	4	15.85	16.15	-4	1,067	-0.37%
2019/03/19	4	15.95	0	0.00	15.80	4	1,162	0.34%
2019/03/18	0	0.00	1	16.05	15.80	-1	1,207	-0.08%
2019/03/15	1	15.45	1	15.45	15.30	0	1,166	0.00%
2019/03/14	1	15.40	0	0.00	15.40	1	1,190	0.08%
2019/03/08	1	15.45	0	0.00	15.45	1	1,496	0.07%
2019/02/26	1	15.80	0	0.00	15.65	1	1,524	0.07%
2019/02/25	2	15.75	0	0.00	15.85	2	1,540	0.13%
2019/02/20	0	0.00	4	15.98	15.90	-4	1,544	-0.26%
2019/02/18	1.3	15.65	0	0.00	15.45	1.3	1,535	0.09%
2019/02/15	1	15.95	0	0.00	15.45	1	1,532	0.07%
2019/02/14	1	15.85	0	0.00	15.90	1	1,519	0.07%
2019/01/29	1	15.20	0	0.00	15.15	1	1,432	0.07%
2019/01/11	2	15.10	0	0.00	15.00	2	1,436	0.14%
2019/01/09	0	0.00	2	15.35	15.40	-2	1,435	-0.14%
2018/12/22	10	15.75	0	0.00	15.75	10	1,407	0.71%
2018/12/21	2	15.43	0	0.00	15.80	2	1,406	0.14%
2018/12/20	3	15.68	0	0.00	15.35	3	1,381	0.22%
2018/12/19	2	16.35	2	16.45	16.05	0	1,357	0.00%
2018/12/18	1	15.95	0	0.00	15.85	1	1,298	0.08%
2018/12/17	1	16.40	1	16.25	16.20	0	1,293	0.00%
2018/12/12	0	0.00	1	17.00	16.70	-1	1,227	-0.08%
2018/12/11	3	16.15	3	16.52	16.50	0	1,092	0.00%
2018/12/10	2	15.70	5	15.80	15.65	-3	1,031	-0.29%
2018/12/07	3	16.30	2	16.23	16.20	1	1,021	0.10%
2018/12/06	0	0.00	4	16.00	15.95	-4	993	-0.40%
2018/12/05	37	16.77	22	16.49	16.55	15	945	1.59%
2018/12/04	1	16.00	1	16.15	16.15	0	769	0.00%
2018/12/03	0	0.00	20	14.50	14.70	-20	703	-2.84%
2018/11/29	9	14.40	0	0.00	14.30	9	679	1.32%
2018/11/28	11	14.40	3	14.50	14.50	8	669	1.20%
2018/11/26	0	0.00	3	14.30	14.30	-3	669	-0.45%
2018/11/23	1	14.40	4	14.24	14.40	-3	655	-0.46%
2018/11/22	3	13.98	30	13.85	14.05	-27	617	-4.37%
2018/11/21	3	13.92	3	13.82	13.90	0	595	0.00%
2018/11/20	16	13.45	0	0.00	13.45	16	564	2.84%
2018/11/15	4	13.00	0	0.00	13.20	4	541	0.74%
2018/11/13	0	0.00	9	12.40	12.50	-9	524	-1.71%
2018/11/12	10	12.60	0	0.00	12.65	10	524	1.91%
2018/11/08	0	0.00	5	12.80	12.75	-5	532	-0.94%
2018/11/07	0	0.00	2	12.75	12.75	-2	535	-0.37%
2018/11/02	0	0.00	40	12.58	12.60	-40	547	-7.31%
2018/10/31	20	12.20	0	0.00	12.20	20	547	3.66%
2018/10/30	0	0.00	2	11.95	11.90	-2	548	-0.36%
2018/10/19	0	0.00	1	12.95	12.95	-1	521	-0.19%
2018/10/17	3	12.90	0	0.00	12.95	3	507	0.59%
2018/10/16	0	0.00	10	12.75	12.90	-10	495	-2.02%
2018/10/12	10	12.50	0	0.00	12.75	10	492	2.03%
2018/09/28	0	0.00	10	15.45	15.35	-10	519	-1.92%
2018/09/20	0	0.00	10	15.15	15.10	-10	537	-1.86%
2018/09/13	10	15.00	0	0.00	15.25	10	603	1.66%
2018/09/11	1	15.15	0	0.00	15.20	1	659	0.15%
2018/09/10	5	15.00	0	0.00	15.10	5	676	0.74%
2018/08/28	1	16.80	0	0.00	16.80	1	858	0.12%
2018/08/23	1	16.75	0	0.00	16.75	1	966	0.10%
2018/08/20	0	0.00	10	16.60	16.55	-10	1,147	-0.87%
2018/08/13	1	16.95	1	16.95	16.90	0	1,246	0.00%
2018/07/30	3	17.78	0	0.00	17.75	3	1,492	0.20%
2018/07/13	0	0.00	10	18.25	18.15	-10	1,492	-0.67%
2018/07/10	1	17.55	0	0.00	17.55	1	1,448	0.07%
2018/07/03	3	17.80	0	0.00	17.80	3	1,474	0.20%
2018/07/02	0	0.00	1	18.05	18.00	-1	1,472	-0.07%
2018/06/29	10	18.15	0	0.00	18.05	10	1,471	0.68%
2018/06/25	0	0.00	1	18.45	18.45	-1	1,482	-0.07%
2018/06/22	6	18.26	0	0.00	18.15	6	1,480	0.41%
2018/06/21	2	18.68	4	18.60	18.45	-2	1,474	-0.14%
2018/06/20	2	18.38	0	0.00	18.45	2	1,432	0.14%
2018/06/19	16	18.57	0	0.00	18.55	16	1,430	1.12%
2018/06/11	0	0.00	1	19.25	19.45	-1	1,310	-0.08%
2018/06/08	1	19.00	0	0.00	19.00	1	1,301	0.08%
2018/06/07	0	0.00	2	19.58	19.50	-2	1,302	-0.15%
2018/06/05	2	19.10	1	19.10	19.05	1	1,386	0.07%
2018/06/04	2	19.70	0.1	19.50	19.55	1.9	1,378	0.13%
2018/06/01	0	0.00	1	19.25	19.15	-1	1,344	-0.07%
2018/05/30	3	19.60	0	0.00	19.80	3	1,287	0.23%
2018/05/29	0	0.00	1	19.45	19.60	-1	1,187	-0.08%
2018/05/28	0	0.00	10	19.10	19.10	-10	1,158	-0.86%
2018/05/25	71	19.12	73	19.22	19.25	-2	1,132	-0.18%
2018/05/24	1	18.30	0	0.00	18.30	1	1,049	0.10%
2018/05/22	0	0.00	3	18.50	18.45	-3	1,064	-0.28%
2018/05/18	0	0.00	1	18.85	18.80	-1	1,078	-0.09%
2018/05/17	56	19.07	53	18.92	19.05	3	1,073	0.28%
2018/05/16	10	18.30	0	0.00	18.35	10	933	1.07%
2018/05/14	40	18.15	40	18.45	18.50	0	998	0.00%
2018/05/09	1	17.70	0	0.00	17.80	1	1,053	0.09%
2018/04/24	0	0.00	3	17.35	17.40	-3	1,265	-0.24%
2018/04/13	1	18.05	0	0.00	18.10	1	1,476	0.07%
2018/03/27	1	18.50	8	18.48	18.65	-7	2,010	-0.35%
2018/03/26	0	0.00	1	18.30	18.35	-1	2,004	-0.05%
2018/03/21	0	0.00	2	19.10	18.95	-2	1,974	-0.10%
2018/03/20	1	19.05	0	0.00	19.00	1	1,970	0.05%
2018/03/13	1	19.75	0	0.00	19.50	1	1,944	0.05%
2018/03/12	0	0.00	2	19.40	19.55	-2	1,932	-0.10%
2018/03/09	9	19.86	0	0.00	19.80	9	1,918	0.47%
2018/02/21	0	0.00	2	18.90	19.30	-2	1,857	-0.11%
2018/02/12	2	18.18	1	18.20	18.00	1	1,897	0.05%
2018/02/09	0	0.00	2	17.90	18.10	-2	1,897	-0.11%
2018/02/08	2	18.50	2	18.65	18.55	0	1,882	0.00%
2018/02/07	3	18.82	8	18.96	18.70	-5	1,881	-0.27%
2018/02/06	12	18.76	7	18.86	18.35	5	1,866	0.27%
2018/02/05	2	19.73	2	19.70	19.90	0	1,804	0.00%
2018/02/02	1	19.60	11	19.65	19.70	-10	1,778	-0.56%
2018/02/01	1.1	19.82	1	19.95	19.50	0.1	1,775	0.01%
2018/01/31	8	19.75	3	19.70	20.15	5	1,733	0.29%
2018/01/29	0	0.00	2	19.10	19.10	-2	1,674	-0.12%
2018/01/26	10	18.95	0	0.00	18.95	10	1,668	0.60%
2018/01/25	5	19.30	0	0.00	19.25	5	1,642	0.30%
2018/01/24	5	19.60	0	0.00	19.60	5	1,631	0.31%
2018/01/23	2	19.65	0	0.00	19.65	2	1,627	0.12%
2018/01/22	0	0.00	1	19.85	19.85	-1	1,624	-0.06%
2018/01/19	1	20.10	1	20.30	20.00	0	1,603	0.00%
2018/01/17	2	20.38	1	20.15	20.15	1	1,557	0.06%
2018/01/16	1	20.85	2	20.55	20.30	-1	1,531	-0.07%
2018/01/15	1	20.15	0	0.00	20.30	1	1,457	0.07%
2018/01/12	2	20.25	2	20.25	20.25	0	1,447	0.00%
2018/01/11	3	20.35	3	20.27	20.20	0	1,436	0.00%
2018/01/10	9	20.35	17	20.24	20.15	-8	1,431	-0.56%
2018/01/09	8	20.23	17	20.16	20.15	-9	1,400	-0.64%
2018/01/08	6	21.00	7	20.64	20.55	-1	1,367	-0.07%
2018/01/05	17	20.83	49	20.77	21.00	-32	1,307	-2.45%
2018/01/04	37	20.19	22	20.44	21.05	15	1,162	1.29%
2018/01/03	2	18.45	1	19.35	19.45	1	785	0.13%