建漢 (3062)-凱基-新莊券商分點個股進出

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

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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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	4	34.05	3	33.80	33.60	1	28,550	0.00%
2024/11/21	13	33.55	0	0.00	33.70	13	28,628	0.05%
2024/11/20	5	33.96	1	34.05	34.10	4	28,677	0.01%
2024/11/19	10	34.41	10	34.65	34.65	0	28,824	0.00%
2024/11/18	9	33.52	3.1	33.40	33.70	5.9	28,837	0.02%
2024/11/15	8	35.31	10	35.03	35.25	-2	29,112	-0.01%
2024/11/14	42	34.63	24	34.57	34.15	18	29,224	0.06%
2024/11/13	13	34.55	1	34.85	34.30	12	28,949	0.04%
2024/11/12	13	34.72	46	34.85	35.00	-33	29,059	-0.11%
2024/11/11	33	35.65	8	35.72	35.70	25	29,492	0.08%
2024/11/08	167.3	38.04	163.1	39.59	36.30	4.2	29,126	0.01%	大買/大賣/
2024/11/07	86	38.54	164	39.20	39.85	-78	27,267	-0.29%	大賣/
2024/11/06	15	36.74	10	36.59	36.25	5	25,748	0.02%
2024/11/05	36	36.82	13	36.37	35.50	23	25,410	0.09%
2024/11/04	9	36.13	8	36.09	36.70	1	25,268	0.00%
2024/11/01	33	35.85	17	35.85	35.70	16	25,036	0.06%
2024/10/30	32	35.96	24	35.83	36.05	8	24,813	0.03%
2024/10/29	10	34.00	0	0.00	33.80	10	24,343	0.04%
2024/10/28	12	34.82	3	34.93	34.85	9	24,285	0.04%
2024/10/25	4	35.24	1	35.30	35.65	3	24,228	0.01%
2024/10/24	1	34.85	20	34.89	34.40	-19	24,181	-0.08%
2024/10/23	4	35.71	5	35.65	35.55	-1	24,118	0.00%
2024/10/22	0	35.94	4	35.98	36.05	-4	24,231	-0.02%
2024/10/21	0	0.00	3.1	36.22	36.50	-3.1	24,250	-0.01%
2024/10/18	13	35.61	6	35.47	35.05	7	24,025	0.03%
2024/10/17	51	37.09	69	36.91	36.95	-18	23,863	-0.08%
2024/10/16	28	36.99	163	37.60	37.20	-135	23,443	-0.58%	大賣/鉅額交易
2024/10/15	29	35.31	53	35.98	35.55	-24	22,335	-0.11%
2024/10/14	20	32.88	42	33.42	34.20	-22	21,080	-0.10%
2024/10/11	4	31.23	10	31.50	31.10	-6	20,789	-0.03%
2024/10/09	9	32.13	2	32.85	31.60	7	21,068	0.03%
2024/10/08	15	32.49	0	0.00	32.20	15	21,131	0.07%
2024/10/07	8	33.39	7	33.67	33.35	1	21,666	0.00%
2024/10/04	12	33.09	9	33.06	33.10	3	22,479	0.01%
2024/10/01	5	32.41	4	32.79	32.65	1	22,450	0.00%
2024/09/30	10	32.90	6	33.03	32.60	4	22,599	0.02%
2024/09/27	39	33.34	17	33.78	33.10	22	22,788	0.10%
2024/09/26	24	33.84	8	33.93	33.15	16	22,891	0.07%
2024/09/25	65	34.85	63	35.23	33.90	2	22,852	0.01%
2024/09/24	39	35.79	8	36.09	36.05	31	22,577	0.14%
2024/09/23	14	36.15	4	36.28	35.75	10	22,814	0.04%
2024/09/20	133	37.34	78	38.30	36.50	55	23,224	0.24%	大買/
2024/09/19	38	37.51	38	37.16	38.00	0	22,725	0.00%
2024/09/18	79	37.91	18.1	37.84	37.35	60.9	24,724	0.25%
2024/09/16	75	37.78	63	37.72	38.00	12	25,115	0.05%
2024/09/13	11	34.20	59	35.02	35.20	-48	24,479	-0.20%
2024/09/12	5	32.52	5	32.67	32.30	0	25,453	0.00%
2024/09/11	32	32.36	14	32.31	32.00	18	25,902	0.07%
2024/09/10	133	35.18	142	35.08	33.30	-9	25,761	-0.04%	大買/大賣/
2024/09/09	6	32.08	4	32.43	33.00	2	25,309	0.01%
2024/09/06	18	32.76	11	32.23	32.20	7	25,232	0.03%
2024/09/05	15	34.25	4	34.43	33.55	11	25,081	0.04%
2024/09/04	24	32.78	4	33.85	33.75	20	24,840	0.08%
2024/09/03	15	34.73	11	35.82	34.50	4	24,585	0.02%
2024/09/02	90	35.15	88	35.48	35.10	2	24,137	0.01%
2024/08/30	65	34.65	45	34.92	34.70	20	23,688	0.08%
2024/08/29	23	34.20	57	34.28	34.95	-34	23,179	-0.15%
2024/08/28	12	33.48	9	33.69	33.00	3	22,414	0.01%
2024/08/27	3	32.30	0	0.00	32.55	3	22,104	0.01%
2024/08/26	2	33.40	2.1	32.92	32.85	-0.1	22,074	0.00%
2024/08/23	22	32.52	64	33.62	33.45	-42	22,089	-0.19%
2024/08/22	52	33.23	0	0.00	32.70	52	21,954	0.24%
2024/08/21	45	33.15	94	33.33	33.30	-49	21,953	-0.22%
2024/08/20	41	33.11	2	33.20	33.30	39	21,934	0.18%
2024/08/19	38	33.09	62	33.14	33.10	-24	21,729	-0.11%
2024/08/16	45.2	32.35	21	32.57	32.55	24.2	21,278	0.11%
2024/08/15	10	30.11	8	30.19	30.00	2	20,766	0.01%
2024/08/14	7	30.49	6	30.48	30.50	1	20,667	0.00%
2024/08/13	43	30.06	48	30.09	30.75	-5	20,396	-0.02%
2024/08/12	1	28.30	36	28.89	29.00	-35	19,699	-0.18%
2024/08/09	0	0.00	43	26.93	26.40	-43	19,626	-0.22%
2024/08/08	12	25.31	12	25.55	25.30	0	19,636	0.00%
2024/08/07	1	25.30	0	0.00	25.95	1	19,659	0.01%
2024/08/06	21	23.59	32	23.94	23.90	-11	19,575	-0.06%
2024/08/05	22	25.69	0	0.00	25.55	22	19,383	0.11%
2024/08/02	12	28.93	0	0.00	28.35	12	19,299	0.06%
2024/08/01	17	30.15	17	30.80	30.15	0	19,203	0.00%
2024/07/31	10	29.95	4	30.20	30.10	6	19,235	0.03%
2024/07/30	2	29.00	20	29.22	29.75	-18	19,195	-0.09%
2024/07/29	14	29.91	6	29.40	29.40	8	19,126	0.04%
2024/07/26	2	30.18	1	30.60	30.80	1	19,039	0.01%
2024/07/23	23	31.80	18	31.49	31.30	5	18,974	0.03%
2024/07/22	0	0.00	3	30.30	31.55	-3	18,756	-0.02%
2024/07/19	15	32.16	1	32.25	31.30	14	18,585	0.08%
2024/07/18	6.2	32.94	9	32.63	32.70	-2.8	18,439	-0.02%
2024/07/17	5	33.25	16	33.25	32.95	-11	18,108	-0.06%
2024/07/16	2	30.95	7	30.96	31.15	-5	17,700	-0.03%
2024/07/15	9	31.14	3	31.30	31.10	6	17,652	0.03%
2024/07/12	44	31.89	8	31.96	32.00	36	17,524	0.21%
2024/07/11	52	32.52	34	33.00	32.25	18	17,413	0.10%
2024/07/10	11	32.79	6	32.37	32.40	5	17,046	0.03%
2024/07/09	54	32.81	28	33.55	31.85	26	16,792	0.15%
2024/07/08	121	33.72	146	33.92	33.60	-25	16,094	-0.16%	大買/大賣/
2024/07/05	4	31.39	5	31.35	31.35	-1	15,058	-0.01%
2024/07/04	4	31.15	4	31.25	31.00	0	14,929	0.00%
2024/07/03	18	30.47	2	30.45	30.30	16	14,686	0.11%
2024/07/02	0	0.00	5	30.55	30.35	-5	14,405	-0.03%
2024/07/01	7	31.75	2	31.53	31.30	5	14,196	0.04%
2024/06/28	11	32.46	4	32.68	32.10	7	14,063	0.05%
2024/06/27	13	33.01	17	33.31	32.80	-4	13,860	-0.03%
2024/06/26	35	33.92	14	33.82	33.80	21	13,610	0.15%
2024/06/25	93	33.54	81	32.92	34.00	12	14,132	0.08%
2024/06/24	156	35.51	111	35.60	34.45	45	13,679	0.33%	大買/大賣/
2024/06/21	81	32.82	86.5	32.79	34.10	-5.5	11,322	-0.05%
2024/06/20	10	29.38	13.5	29.78	31.00	-3.5	10,604	-0.03%
2024/06/19	227	30.47	237	30.45	28.20	-10	9,979	-0.10%	大買/大賣/
2024/06/18	56	28.02	24	28.51	29.15	32	8,252	0.39%
2024/06/17	22	26.84	29	26.71	26.50	-7	7,602	-0.09%
2024/06/14	23	25.98	37	25.95	25.75	-14	7,319	-0.19%
2024/06/13	0	0.00	16	24.30	24.45	-16	6,945	-0.23%
2024/06/11	0	0.00	22	24.62	24.40	-22	6,950	-0.32%
2024/06/07	9	24.30	10	24.33	24.30	-1	6,958	-0.01%
2024/06/06	0	0.00	1	24.40	24.50	-1	7,145	-0.01%
2024/06/05	2	24.95	0	0.00	24.95	2	7,110	0.03%
2024/06/04	2	24.73	1	24.60	24.15	1	6,987	0.01%
2024/06/03	0	0.00	2	24.60	24.55	-2	6,955	-0.03%
2024/05/31	1	24.95	9	25.37	24.45	-8	6,951	-0.12%
2024/05/30	3	24.02	5	24.04	23.80	-2	6,947	-0.03%
2024/05/29	0	0.00	4.8	25.04	24.65	-4.8	7,113	-0.07%
2024/05/28	2	24.45	3	24.58	24.60	-1	6,954	-0.01%
2024/05/27	5	24.09	4	24.20	24.70	1	6,889	0.01%
2024/05/24	13.8	23.47	18	24.06	23.90	-4.2	6,750	-0.06%
2024/05/23	2	22.93	0	0.00	22.85	2	6,478	0.03%
2024/05/22	1	23.50	1	23.60	23.25	0	6,434	0.00%
2024/05/21	2	23.50	0	0.00	23.50	2	6,325	0.03%
2024/05/20	1	23.30	0	0.00	23.30	1	6,308	0.02%
2024/05/17	0	0.00	14	23.33	23.25	-14	6,268	-0.22%
2024/05/14	6	23.33	13	23.10	23.10	-7	6,191	-0.11%
2024/05/13	15	22.85	4	22.55	22.95	11	6,122	0.18%
2024/05/10	3	21.87	18	21.92	21.95	-15	6,050	-0.25%
2024/05/09	19	22.27	2	22.38	21.95	17	6,037	0.28%
2024/05/08	1	22.10	0	0.00	22.00	1	6,023	0.02%
2024/05/07	4	22.19	0	0.00	22.20	4	6,017	0.07%
2024/05/06	0	0.00	14	22.27	22.35	-14	5,976	-0.23%
2024/05/03	3	21.57	1	21.90	21.50	2	5,858	0.03%
2024/05/02	0	0.00	2	21.63	21.65	-2	5,848	-0.03%
2024/04/30	5	21.68	6	21.84	21.55	-1	5,844	-0.02%
2024/04/29	10	21.47	0	0.00	21.40	10	5,805	0.17%
2024/04/26	0	0.00	3	21.48	21.40	-3	5,786	-0.05%
2024/04/25	5	21.43	1	21.55	21.25	4	5,773	0.07%
2024/04/24	0	0.00	5	21.45	21.65	-5	5,762	-0.09%
2024/04/23	3	21.08	3	21.30	21.10	0	5,750	0.00%
2024/04/22	2	21.25	1	21.45	20.90	1	5,742	0.02%
2024/04/19	6	21.26	3	21.38	21.10	3	5,732	0.05%
2024/04/18	2	21.63	2	21.70	21.55	0	5,691	0.00%
2024/04/17	0	0.00	1	21.75	21.70	-1	5,676	-0.02%
2024/04/16	2	21.85	0	0.00	21.35	2	5,658	0.04%
2024/04/15	4	22.61	5	22.68	22.40	-1	5,601	-0.02%
2024/04/11	3	22.58	0	0.00	22.40	3	5,534	0.05%
2024/04/10	13	23.23	6	23.70	23.10	7	5,483	0.13%
2024/04/09	5	23.29	0	0.00	23.40	5	5,374	0.09%
2024/04/08	5	23.44	5	23.71	23.40	0	5,331	0.00%
2024/04/03	5	23.38	0	0.00	23.40	5	5,298	0.09%
2024/04/02	4	24.19	1	24.55	24.00	3	5,223	0.06%
2024/04/01	15	24.59	40	24.34	24.25	-25	5,126	-0.49%
2024/03/29	9	24.76	3	24.70	24.50	6	5,015	0.12%
2024/03/28	124.5	25.85	119	26.00	25.80	5.5	4,734	0.12%	大買/大賣/
2024/03/27	27	24.77	13	24.89	25.15	14	3,473	0.40%
2024/03/26	41	23.93	27	23.91	22.90	14	3,140	0.45%
2024/03/25	77	24.71	52	24.02	24.60	25	2,936	0.85%
2024/03/22	1	21.20	2	21.93	23.40	-1	2,233	-0.04%
2024/03/21	0	0.00	1	21.35	21.30	-1	1,925	-0.05%
2024/03/20	0	0.00	1	21.60	21.25	-1	1,928	-0.05%
2024/03/19	1	21.45	3	21.50	21.45	-2	1,922	-0.10%
2024/03/15	1	22.00	1	22.25	21.65	0	1,920	0.00%
2024/03/14	0	0.00	3	21.50	21.35	-3	1,917	-0.16%
2024/03/13	3	22.05	0	0.00	21.85	3	1,928	0.16%
2024/03/12	15	22.69	13	22.74	22.50	2	2,010	0.10%
2024/03/11	0	0.00	6	21.66	21.85	-6	1,780	-0.34%
2024/03/08	1	20.95	2	21.03	20.70	-1	1,718	-0.06%
2024/03/07	11	21.39	1	21.90	21.10	10	1,707	0.59%
2024/03/06	4	21.80	4	22.00	21.90	0	1,678	0.00%
2024/03/05	12	22.08	4	22.14	22.20	8	1,642	0.49%
2024/03/04	11	21.13	6	22.02	21.60	5	1,467	0.34%
2024/03/01	0	0.00	2	20.75	21.20	-2	1,259	-0.16%
2024/02/29	2	20.05	4	20.19	20.60	-2	1,221	-0.16%
2024/02/27	0	0.00	1	20.40	20.10	-1	1,221	-0.08%
2024/02/26	1	20.25	0	0.00	20.30	1	1,257	0.08%
2024/02/23	0	0.00	2	20.53	20.15	-2	1,324	-0.15%
2024/02/21	1	20.50	0	0.00	20.50	1	1,607	0.06%
2024/02/16	0	0.00	2	20.48	20.65	-2	1,624	-0.12%
2024/02/15	2	20.15	0.1	20.30	20.10	1.9	1,638	0.11%
2024/02/05	1	20.45	0	0.00	20.50	1	1,648	0.06%
2024/02/02	0	0.00	11	21.06	20.95	-11	1,658	-0.66%
2024/02/01	1	20.85	0	0.00	20.85	1	1,672	0.06%
2024/01/31	0	0.00	1	20.95	20.80	-1	1,684	-0.06%
2024/01/30	1	20.75	0	0.00	20.75	1	1,700	0.06%
2024/01/29	1	20.85	0	0.00	21.10	1	1,743	0.06%
2024/01/25	1	21.15	0	0.00	21.10	1	1,803	0.06%
2024/01/19	0	0.00	1	20.90	21.05	-1	1,984	-0.05%
2024/01/18	1	20.70	0	0.00	20.80	1	1,995	0.05%
2024/01/16	0	0.00	1	21.45	21.10	-1	2,036	-0.05%
2024/01/15	2	21.10	2	21.38	21.45	0	2,058	0.00%
2024/01/12	1	21.15	0	0.00	21.10	1	2,067	0.05%
2024/01/11	0	0.00	2	21.35	21.30	-2	2,094	-0.10%
2024/01/10	1	21.00	2	21.13	20.95	-1	2,120	-0.05%
2024/01/09	1	21.15	3	21.22	21.15	-2	2,182	-0.09%
2024/01/08	1	21.50	0	0.00	21.40	1	2,226	0.04%
2024/01/05	2	21.48	1	21.60	21.45	1	2,349	0.04%
2024/01/04	1	21.45	0	0.00	21.40	1	2,375	0.04%
2024/01/03	1	21.80	5	21.73	21.65	-4	2,371	-0.17%
2024/01/02	6	22.26	1	22.25	22.00	5	2,374	0.21%
2023/12/27	2	22.13	0	0.00	22.10	2	2,380	0.08%
2023/12/26	1	22.05	2	22.15	22.05	-1	2,389	-0.04%
2023/12/22	1	22.10	0	0.00	21.95	1	2,384	0.04%
2023/12/20	0	0.00	1	22.35	22.25	-1	2,412	-0.04%
2023/12/19	0	0.00	3	21.95	21.90	-3	2,433	-0.12%
2023/12/18	0	22.40	0	0.00	22.05	0	2,431	0.00%
2023/12/15	2	22.18	0	0.00	22.15	2	2,436	0.08%
2023/12/14	5	22.30	4	22.20	22.20	1	2,480	0.04%
2023/12/13	0	0.00	3	22.57	22.45	-3	2,495	-0.12%
2023/12/12	2	22.33	0	0.00	22.15	2	2,508	0.08%
2023/12/11	4	22.59	0	0.00	22.50	4	2,520	0.16%
2023/12/08	4	23.10	3	23.20	23.25	1	2,458	0.04%
2023/12/07	10	23.35	17	23.46	23.15	-7	2,432	-0.29%
2023/12/06	0	0.00	1	22.65	22.65	-1	2,307	-0.04%
2023/12/05	3	22.52	0	0.00	22.45	3	2,352	0.13%
2023/12/04	5	22.90	5	23.14	22.80	0	2,364	0.00%
2023/12/01	5	22.85	1	23.00	22.85	4	2,359	0.17%
2023/11/30	6	22.91	4	23.10	22.90	2	2,361	0.08%
2023/11/29	2	22.85	2	22.95	23.00	0	2,359	0.00%
2023/11/28	3	22.85	3	23.02	22.80	0	2,367	0.00%
2023/11/27	1	23.05	0	0.00	22.90	1	2,364	0.04%
2023/11/24	4	23.31	1	23.65	23.15	3	2,370	0.13%
2023/11/23	2	23.55	2	23.53	23.40	0	2,375	0.00%
2023/11/22	2	23.53	1	23.80	23.75	1	2,369	0.04%
2023/11/21	3	23.92	2	24.00	23.45	1	2,401	0.04%
2023/11/20	0	0.00	1	22.65	22.95	-1	2,242	-0.04%
2023/11/16	0	0.00	1	21.90	22.00	-1	2,225	-0.04%
2023/11/15	1	21.70	0	0.00	21.70	1	2,240	0.04%
2023/11/10	2	22.15	0	0.00	21.95	2	2,190	0.09%
2023/10/30	0	0.00	1	23.00	22.95	-1	2,006	-0.05%
2023/10/24	0	0.00	3	21.98	22.30	-3	2,044	-0.15%
2023/10/23	3	21.67	3	21.90	21.55	0	2,014	0.00%
2023/10/17	1	22.15	0	0.00	22.05	1	1,972	0.05%
2023/10/13	3	23.20	1	23.20	23.15	2	1,913	0.10%
2023/10/12	0	0.00	1	22.75	22.75	-1	1,872	-0.05%
2023/10/11	0	0.00	1	22.40	22.45	-1	1,919	-0.05%
2023/10/06	0	0.00	1	22.45	22.45	-1	1,938	-0.05%
2023/10/05	0	0.00	2	22.33	22.30	-2	1,969	-0.10%
2023/10/04	1	21.90	0	0.00	21.95	1	1,981	0.05%
2023/10/03	2	22.20	1	22.40	22.25	1	1,991	0.05%
2023/10/02	1	22.20	3	22.25	22.25	-2	1,998	-0.10%
2023/09/28	1	21.85	0	0.00	21.80	1	2,006	0.05%
2023/09/27	1	21.85	4	21.95	21.85	-3	2,024	-0.15%
2023/09/26	2	22.38	0	0.00	22.05	2	2,052	0.10%
2023/09/25	1	22.40	0	0.00	22.40	1	2,081	0.05%
2023/09/22	0	0.00	2	22.20	22.50	-2	2,073	-0.10%
2023/09/20	1	22.30	1	22.55	22.25	0	2,069	0.00%
2023/09/19	2	22.53	0	0.00	22.45	2	2,081	0.10%
2023/09/15	2	22.40	2	22.60	22.55	0	2,029	0.00%
2023/09/14	0	0.00	3	22.15	22.45	-3	2,010	-0.15%
2023/09/13	1	21.50	2	21.80	21.85	-1	1,983	-0.05%
2023/09/12	1	21.65	3	21.70	21.45	-2	2,010	-0.10%
2023/09/11	1	21.35	1	21.85	21.45	0	2,021	0.00%
2023/09/08	6	21.98	0	0.00	21.75	6	2,024	0.30%
2023/09/07	2	22.15	3	22.38	22.60	-1	2,009	-0.05%
2023/09/06	1	22.20	3	22.37	22.25	-2	2,082	-0.10%
2023/09/05	3	22.10	1	22.40	22.10	2	2,117	0.09%
2023/09/04	1	22.00	3	21.85	22.10	-2	2,135	-0.09%
2023/08/29	4	22.23	1	22.20	22.15	3	2,207	0.14%
2023/08/25	4	22.10	5	22.07	22.40	-1	2,205	-0.05%
2023/08/24	1	22.10	2	21.95	22.00	-1	2,128	-0.05%
2023/08/23	1	21.15	3	21.17	21.10	-2	2,040	-0.10%
2023/08/21	0	0.00	1	20.45	20.80	-1	2,023	-0.05%
2023/08/17	0	0.00	1	20.15	20.25	-1	2,019	-0.05%
2023/08/16	1	19.95	2	19.98	20.00	-1	2,031	-0.05%
2023/08/14	2	19.50	1	19.30	19.15	1	2,041	0.05%
2023/08/09	0	0.00	1	20.75	20.65	-1	2,067	-0.05%
2023/08/08	2	20.88	0	0.00	20.75	2	2,075	0.10%
2023/08/07	1	20.95	2	21.08	21.10	-1	2,098	-0.05%
2023/08/04	1	21.10	1	21.15	21.10	0	2,119	0.00%
2023/08/02	1	21.05	0	0.00	21.10	1	2,147	0.05%
2023/07/31	1	20.80	3	20.93	21.00	-2	2,067	-0.10%
2023/07/28	1	20.65	0	0.00	20.65	1	2,065	0.05%
2023/07/27	2	20.80	4	20.88	20.80	-2	2,067	-0.10%
2023/07/26	2	20.60	0	0.00	20.50	2	2,060	0.10%
2023/07/25	0	0.00	3	20.88	20.85	-3	2,056	-0.15%
2023/07/24	0	0.00	2	20.45	20.45	-2	2,051	-0.10%
2023/07/21	1	20.90	1	21.05	20.90	0	2,052	0.00%
2023/07/20	2	21.13	1	21.35	21.10	1	2,073	0.05%
2023/07/19	2	21.30	1	21.85	21.00	1	2,075	0.05%
2023/07/14	4	21.40	6	21.52	21.85	-2	2,105	-0.10%
2023/07/13	0	0.00	4	21.16	21.00	-4	2,267	-0.18%
2023/07/12	4	20.93	0	0.00	20.85	4	2,279	0.18%
2023/07/11	1	21.65	2	21.35	21.35	-1	2,271	-0.04%
2023/07/10	2	21.65	4	21.96	21.60	-2	2,272	-0.09%
2023/07/06	1	21.90	0	0.00	21.80	1	2,269	0.04%
2023/07/05	9	22.08	0	0.00	22.00	9	2,274	0.40%
2023/07/04	4	22.44	10	22.30	22.30	-6	2,262	-0.27%
2023/07/03	0	0.00	7	22.54	22.60	-7	2,235	-0.31%
2023/06/30	10	22.13	0	0.00	22.15	10	2,204	0.45%
2023/06/29	1	22.25	0	0.00	22.25	1	2,202	0.05%
2023/06/28	2	22.20	6	22.33	22.15	-4	2,213	-0.18%
2023/06/27	6	22.05	7	22.26	21.80	-1	2,213	-0.05%
2023/06/26	1	21.95	1	22.05	22.00	0	2,217	0.00%
2023/06/21	5	22.04	5	22.25	22.10	0	2,252	0.00%
2023/06/20	5	22.05	0	0.00	22.05	5	2,251	0.22%
2023/06/19	1	22.20	0	0.00	22.10	1	2,287	0.04%
2023/06/16	4	22.31	2	22.50	22.35	2	2,293	0.09%
2023/06/15	0	0.00	3	22.27	22.25	-3	2,269	-0.13%
2023/06/14	1	22.10	1	22.25	22.00	0	2,305	0.00%
2023/06/13	1	22.15	0	0.00	22.00	1	2,338	0.04%
2023/06/12	4	22.40	2.1	22.60	22.20	1.9	2,321	0.08%
2023/06/09	0.1	23.75	0	0.00	23.80	0.1	2,222	0.00%
2023/06/08	0	0.00	1	23.55	23.50	-1	2,212	-0.05%
2023/06/05	2	23.95	0	0.00	23.60	2	2,261	0.09%
2023/05/29	0	0.00	1	22.35	22.45	-1	2,204	-0.05%
2023/05/25	1	22.30	0	0.00	22.25	1	2,212	0.05%
2023/05/23	0	0.00	1	22.65	22.40	-1	2,264	-0.04%
2023/05/19	0	0.00	2	22.00	22.05	-2	2,430	-0.08%
2023/05/18	0	0.00	3	21.85	21.75	-3	2,454	-0.12%
2023/05/16	3	21.68	0	0.00	21.60	3	2,454	0.12%
2023/05/15	1	22.00	2	22.10	21.80	-1	2,467	-0.04%
2023/05/12	0	0.00	1	21.20	21.35	-1	2,451	-0.04%
2023/05/11	2	21.18	0	0.00	20.90	2	2,461	0.08%
2023/05/10	1	21.40	0	0.00	21.45	1	2,456	0.04%
2023/05/05	2	22.45	0	0.00	22.40	2	2,480	0.08%
2023/05/04	1	22.50	1	22.75	22.60	0	2,575	0.00%
2023/05/03	1	22.65	0	0.00	22.60	1	2,597	0.04%
2023/04/27	0	0.00	1	22.55	22.65	-1	2,642	-0.04%
2023/04/25	1	23.05	0	0.00	22.45	1	2,636	0.04%
2023/04/24	0	0.00	1	23.20	23.15	-1	2,616	-0.04%
2023/04/19	2	24.50	2	24.30	24.35	0	2,598	0.00%
2023/04/18	11	24.64	0	0.00	24.50	11	2,526	0.44%
2023/04/14	0	0.00	1	23.05	23.40	-1	2,294	-0.04%
2023/04/13	1	22.90	8	22.94	22.90	-7	2,260	-0.31%
2023/04/12	2	22.90	0	0.00	23.00	2	2,249	0.09%
2023/04/11	1	22.95	0	0.00	22.95	1	2,246	0.04%
2023/04/10	0	0.00	2	23.05	23.00	-2	2,259	-0.09%
2023/04/07	1	23.25	0	0.00	23.25	1	2,247	0.04%
2023/03/30	1	23.50	0	0.00	23.45	1	2,280	0.04%
2023/03/29	0	0.00	3	23.65	23.45	-3	2,289	-0.13%
2023/03/28	4	23.55	1	23.10	23.10	3	2,326	0.13%
2023/03/24	0	0.00	6	23.25	23.50	-6	2,355	-0.25%
2023/03/22	3	23.08	0	0.00	23.00	3	2,366	0.13%
2023/03/17	3	22.70	0	0.00	23.00	3	2,650	0.11%
2023/03/16	1	23.60	4	23.95	23.10	-3	2,699	-0.11%
2023/03/14	4	24.15	2	24.20	24.25	2	3,200	0.06%
2023/03/13	1	24.20	1	24.30	24.25	0	3,359	0.00%
2023/03/10	1	24.20	0	0.00	24.20	1	3,564	0.03%
2023/02/22	0	0.00	1	24.10	24.20	-1	4,451	-0.02%
2023/02/17	2	24.03	2	24.20	24.95	0	4,483	0.00%
2023/02/16	0	0.00	2	24.10	24.25	-2	4,534	-0.04%
2023/02/15	2	23.68	0	0.00	23.60	2	4,558	0.04%
2023/02/13	1	23.50	1	23.90	23.95	0	4,620	0.00%
2023/02/10	1	24.05	5	24.00	23.75	-4	4,675	-0.09%
2023/02/09	3	24.25	0	0.00	24.30	3	4,703	0.06%
2023/02/08	2	24.75	1	24.70	24.60	1	4,713	0.02%
2023/02/06	2	24.40	0	0.00	24.40	2	4,715	0.04%
2023/02/02	0	0.00	1	24.50	24.65	-1	4,694	-0.02%
2023/01/13	0	0.00	17	23.05	23.05	-17	4,834	-0.35%
2023/01/04	2	23.35	2	23.65	23.50	0	5,265	0.00%
2023/01/03	0	0.00	1	23.20	23.20	-1	5,311	-0.02%
2022/12/30	1	23.10	0	0.00	22.95	1	5,357	0.02%
2022/12/29	0	0.00	2	23.00	23.00	-2	5,415	-0.04%
2022/12/28	2	23.48	0	0.00	23.10	2	5,562	0.04%
2022/12/26	2	23.58	1	23.65	23.80	1	5,674	0.02%
2022/12/23	0	0.00	1	23.55	23.55	-1	5,733	-0.02%
2022/12/22	2	23.53	1	23.70	23.50	1	5,794	0.02%
2022/12/20	1	23.85	1	24.15	23.05	0	6,016	0.00%
2022/12/19	1	23.85	1	24.20	23.85	0	6,176	0.00%
2022/12/16	2	24.38	0	0.00	24.20	2	6,279	0.03%
2022/12/15	3	24.85	3	25.00	25.05	0	6,323	0.00%
2022/12/12	0	0.00	10	24.85	25.10	-10	6,466	-0.15%
2022/12/08	2	26.15	3	26.17	26.10	-1	6,498	-0.02%
2022/12/07	20	26.42	11	26.76	26.10	9	6,523	0.14%
2022/12/06	1	26.00	4	25.50	25.70	-3	6,357	-0.05%
2022/12/02	9	25.44	14	25.65	25.40	-5	6,428	-0.08%
2022/12/01	5	25.10	15	24.75	24.75	-10	6,369	-0.16%
2022/11/30	21	25.44	9	25.75	25.15	12	6,470	0.19%
2022/11/29	15	24.47	13	24.16	24.55	2	6,422	0.03%
2022/11/28	0	0.00	2	22.80	22.90	-2	6,634	-0.03%
2022/11/16	0	0.00	1	23.20	23.15	-1	8,136	-0.01%
2022/11/15	3	23.43	4	23.26	23.40	-1	8,195	-0.01%
2022/11/14	10	23.88	10	23.91	23.95	0	8,209	0.00%
2022/11/10	0	0.00	10	22.75	22.65	-10	8,348	-0.12%
2022/11/07	1	23.05	1	23.10	23.10	0	8,797	0.00%
2022/11/04	9	22.85	10	22.82	22.95	-1	9,293	-0.01%
2022/11/02	5	22.40	5	22.24	22.60	0	9,958	0.00%
2022/10/31	10	21.85	14	21.91	21.85	-4	10,701	-0.04%
2022/10/28	9	21.87	4	22.00	21.45	5	11,055	0.05%
2022/10/27	0	0.00	11	21.76	22.25	-11	11,348	-0.10%
2022/10/25	10	21.85	0	0.00	21.45	10	11,592	0.09%
2022/10/24	1	22.75	3	22.93	22.25	-2	11,799	-0.02%
2022/10/21	1	22.40	1	22.55	22.25	0	12,209	0.00%
2022/10/20	4	22.80	2	22.93	22.75	2	12,979	0.02%
2022/10/19	2	24.03	1	24.20	23.30	1	13,151	0.01%
2022/10/18	1	24.00	2	23.95	23.95	-1	13,379	-0.01%
2022/10/17	3	22.98	3	23.22	24.05	0	14,386	0.00%
2022/10/14	0	0.00	4	23.71	23.75	-4	14,878	-0.03%
2022/10/13	6	23.20	2	23.40	22.70	4	15,015	0.03%
2022/10/12	4	24.14	3	24.30	24.35	1	15,109	0.01%
2022/10/11	4	24.15	1	24.55	24.05	3	15,294	0.02%
2022/10/06	1	25.00	1	25.35	25.00	0	16,266	0.00%
2022/10/05	2	25.23	3	25.40	24.85	-1	16,701	-0.01%
2022/10/04	1	24.55	2	24.28	24.55	-1	16,948	-0.01%
2022/10/03	1	23.50	0	0.00	23.70	1	17,841	0.01%
2022/09/30	3	23.15	4	23.28	23.45	-1	18,625	-0.01%
2022/09/29	4	23.24	3	23.40	23.15	1	18,887	0.01%
2022/09/28	0	0.00	3	22.90	22.55	-3	18,959	-0.02%
2022/09/27	2	23.88	3	23.97	24.10	-1	19,231	-0.01%
2022/09/26	3	24.07	1	23.35	23.40	2	19,389	0.01%
2022/09/23	6	26.46	1	26.90	25.60	5	19,379	0.03%
2022/09/22	7	27.03	1	27.00	27.05	6	19,575	0.03%
2022/09/21	11	27.28	0	0.00	27.00	11	19,924	0.06%
2022/09/20	2	27.10	2	27.18	27.15	0	19,970	0.00%
2022/09/19	1	27.25	1	27.40	26.85	0	20,072	0.00%
2022/09/16	1	27.90	0	0.00	27.45	1	19,990	0.01%
2022/09/15	10	28.34	0	0.00	28.05	10	19,867	0.05%
2022/09/13	0	0.00	1	29.70	29.70	-1	19,672	-0.01%
2022/09/12	5	28.15	5	28.45	29.55	0	19,555	0.00%
2022/09/08	0	0.00	4	27.96	28.00	-4	19,307	-0.02%
2022/09/07	1	27.45	9	27.15	27.20	-8	19,351	-0.04%
2022/09/06	1	27.90	0	0.00	27.85	1	19,577	0.01%
2022/09/05	3	29.88	5	30.35	29.60	-2	19,960	-0.01%
2022/09/02	13	30.36	20	30.43	30.50	-7	19,750	-0.04%
2022/09/01	3	29.32	3	29.53	29.30	0	19,229	0.00%
2022/08/31	17	29.52	5	29.60	29.95	12	19,040	0.06%
2022/08/30	1	29.10	12	29.36	29.30	-11	18,818	-0.06%
2022/08/29	1	27.95	0	0.00	27.90	1	18,584	0.01%
2022/08/26	0	0.00	7	29.17	29.25	-7	18,481	-0.04%
2022/08/25	2	28.50	8	28.45	28.50	-6	18,261	-0.03%
2022/08/24	2	28.75	0	0.00	28.40	2	18,270	0.01%
2022/08/23	12	27.40	11.1	28.37	28.40	0.9	18,276	0.00%
2022/08/22	6	27.35	5	27.20	27.00	1	17,966	0.01%
2022/08/19	3.1	27.81	100	27.93	27.75	-97	17,874	-0.54%
2022/08/18	2	28.18	1	28.15	27.95	1	17,775	0.01%
2022/08/17	4.1	28.14	2	28.15	27.75	2.1	17,729	0.01%
2022/08/16	0	0.00	50	29.00	28.65	-50	17,734	-0.28%
2022/08/15	6	29.23	2	29.15	29.20	4	17,597	0.02%
2022/08/12	5	28.89	3	29.15	29.05	2	17,470	0.01%
2022/08/11	18	30.38	2	30.10	29.80	16	17,157	0.09%
2022/08/10	71	30.84	1	31.00	31.25	70	16,627	0.42%
2022/08/09	95	31.39	16	31.34	31.35	79	16,360	0.48%
2022/08/08	3	31.03	7	31.16	30.80	-4	15,945	-0.03%
2022/08/05	6.1	30.87	9	31.04	31.00	-3	15,689	-0.02%
2022/08/04	6	29.51	6	29.33	29.90	0	15,206	0.00%
2022/08/03	12	29.50	5	28.85	29.00	7	14,855	0.05%
2022/08/02	2	30.60	0	0.00	30.35	2	14,539	0.01%
2022/07/29	6	30.74	4	30.55	30.35	2	14,196	0.01%
2022/07/28	14	31.53	9	31.57	30.60	5	13,967	0.04%
2022/07/27	28	30.72	35	30.79	31.20	-7	13,619	-0.05%
2022/07/26	4	29.86	2	29.65	29.70	2	12,809	0.02%
2022/07/25	13	29.54	1	29.60	29.90	12	12,582	0.10%
2022/07/22	16	30.27	16.1	29.80	30.15	-0.1	12,304	0.00%
2022/07/21	0	0.00	5	28.94	29.60	-5	11,279	-0.04%
2022/07/20	0.1	27.97	1	28.10	27.50	-0.9	10,726	-0.01%
2022/07/19	2	27.90	1	27.95	27.90	1	10,554	0.01%
2022/07/18	4	28.80	4	28.45	28.55	0	10,361	0.00%
2022/07/15	3	29.07	1	29.30	28.55	2	10,133	0.02%
2022/07/14	2	28.70	4	28.74	28.80	-2	9,710	-0.02%
2022/07/13	9	28.15	26	27.96	27.50	-17	9,122	-0.19%
2022/07/12	16	27.12	8	27.24	26.95	8	8,654	0.09%
2022/07/11	10	27.73	19	28.11	28.10	-9	8,281	-0.11%
2022/07/08	5	26.80	3	27.43	26.45	2	7,315	0.03%
2022/07/07	2	25.90	11	26.39	26.95	-9	6,512	-0.14%
2022/07/06	10	24.55	0	0.00	24.80	10	6,230	0.16%
2022/07/05	0	0.00	9	26.00	26.60	-9	6,221	-0.14%
2022/07/04	7	25.91	0	0.00	25.85	7	5,918	0.12%
2022/07/01	6	26.98	1	27.25	25.85	5	5,923	0.08%
2022/06/30	7	26.72	12	26.84	27.50	-5	5,749	-0.09%
2022/06/29	13	27.21	40	27.32	27.30	-27	5,499	-0.49%
2022/06/28	0	0.00	5	25.55	25.50	-5	5,168	-0.10%
2022/06/27	9	25.43	7	25.84	25.60	2	5,313	0.04%
2022/06/23	5	23.30	0	0.00	23.10	5	5,819	0.09%
2022/06/22	1	23.80	0	0.00	23.10	1	6,728	0.01%
2022/06/21	1	23.90	0	0.00	23.85	1	6,934	0.01%
2022/06/16	6	24.97	5	24.20	24.05	1	6,932	0.01%
2022/06/15	17	25.73	5	25.65	25.50	12	6,967	0.17%
2022/06/14	8	26.18	4	25.60	26.00	4	6,608	0.06%
2022/06/13	0.1	24.20	0	0.00	24.20	0.1	5,973	0.00%
2022/06/07	1	23.75	2	23.78	23.65	-1	5,886	-0.02%
2022/06/01	4	23.68	7	23.54	23.40	-3	6,004	-0.05%
2022/05/31	3	24.05	0	0.00	23.60	3	5,961	0.05%
2022/05/24	7	23.30	0	0.00	22.60	7	6,461	0.11%
2022/05/17	0	0.00	1	22.25	22.30	-1	6,406	-0.02%
2022/05/13	0	0.00	1	21.50	21.65	-1	6,451	-0.02%
2022/05/09	2	21.65	0	0.00	21.55	2	6,491	0.03%
2022/05/06	1	22.65	0	0.00	22.65	1	6,529	0.02%
2022/04/22	0	0.00	2	24.20	24.05	-2	6,937	-0.03%
2022/04/21	0	0.00	1	24.70	24.40	-1	7,003	-0.01%
2022/04/20	0	0.00	3	24.60	24.65	-3	7,050	-0.04%
2022/04/19	2	24.30	0	0.00	24.00	2	7,074	0.03%
2022/04/18	1	24.15	0	0.00	23.90	1	7,258	0.01%
2022/04/11	2	25.63	9	25.61	24.50	-7	8,023	-0.09%
2022/04/07	9	27.32	11	27.34	26.50	-2	8,048	-0.02%
2022/04/06	2	27.00	0	0.00	26.80	2	8,024	0.02%
2022/04/01	1	26.85	2	26.98	26.85	-1	8,296	-0.01%
2022/03/31	4	27.68	0	0.00	27.55	4	9,024	0.04%
2022/03/30	2	28.00	4	28.16	27.90	-2	9,118	-0.02%
2022/03/29	12	27.89	11	27.89	27.45	1	9,234	0.01%
2022/03/28	19	27.98	20	27.93	28.10	-1	9,040	-0.01%
2022/03/25	30.7	27.78	18	28.15	28.95	12.7	8,634	0.15%
2022/03/24	6	26.77	2	26.80	26.35	4	7,765	0.05%
2022/03/21	0	0.00	2	25.50	25.50	-2	7,834	-0.03%
2022/03/18	2	26.00	6	25.49	26.15	-4	8,041	-0.05%
2022/03/17	2	24.80	0	0.00	24.75	2	8,077	0.02%
2022/03/09	0	0.00	5	23.45	23.50	-5	9,799	-0.05%
2022/03/03	3	25.95	1	26.50	25.65	2	11,465	0.02%
2022/03/02	4	26.48	1	26.50	26.25	3	11,967	0.03%
2022/03/01	5	26.45	3	25.55	26.75	2	12,020	0.02%
2022/02/25	6	24.53	1	24.25	24.35	5	12,561	0.04%
2022/02/24	0	0.00	12	24.01	23.95	-12	13,372	-0.09%
2022/02/22	1	25.00	3	24.93	25.00	-2	15,063	-0.01%
2022/02/21	10	25.85	0	0.00	25.85	10	15,619	0.06%
2022/02/18	0	0.00	10	25.82	26.15	-10	17,013	-0.06%
2022/02/16	0	0.00	1	26.25	25.85	-1	19,543	-0.01%
2022/02/15	1	25.55	0	0.00	25.55	1	21,328	0.00%
2022/02/14	0	0.00	1	25.75	25.80	-1	23,345	0.00%
2022/01/25	1	26.25	1	26.45	25.45	0	28,722	0.00%
2022/01/24	0	0.00	3	26.12	26.20	-3	29,461	-0.01%
2022/01/18	3	28.07	0	0.00	27.55	3	34,890	0.01%
2022/01/17	2	27.60	8	27.80	27.80	-6	36,235	-0.02%
2022/01/14	3	26.30	1	26.40	26.50	2	36,526	0.01%
2022/01/13	1	27.00	0	27.50	27.30	1	36,578	0.00%
2022/01/12	1	27.30	2	27.45	27.40	-1	36,593	0.00%
2022/01/11	1	28.00	4	28.50	27.30	-3	36,558	-0.01%
2022/01/10	2	28.60	0	0.00	28.70	2	36,497	0.01%
2022/01/07	2	29.35	2	29.58	29.25	0	36,438	0.00%
2022/01/06	6	30.13	0	0.00	30.40	6	36,348	0.02%
2022/01/05	31	31.62	16	31.97	30.65	15	36,375	0.04%
2022/01/03	5	30.55	2	30.60	30.40	3	35,884	0.01%
2021/12/30	6	31.53	11	31.51	31.05	-5	35,890	-0.01%
2021/12/29	31	32.48	26	31.86	31.85	5	36,056	0.01%
2021/12/28	18	31.93	8	32.05	31.85	10	35,959	0.03%
2021/12/27	20	32.49	13	32.22	32.95	7	35,902	0.02%
2021/12/24	7	30.56	1	30.50	30.70	6	35,490	0.02%
2021/12/23	2	31.15	0	0.00	31.15	2	36,100	0.01%
2021/12/22	0	0.00	2	30.25	29.65	-2	36,070	-0.01%
2021/12/20	2	29.78	0	0.00	29.75	2	36,741	0.01%
2021/12/17	2	29.98	0	0.00	29.65	2	36,692	0.01%
2021/12/15	0	0.00	1	30.45	30.40	-1	36,456	0.00%
2021/12/14	5	30.17	4	29.59	29.75	1	36,387	0.00%
2021/12/13	1	30.50	1	31.50	31.10	0	36,091	0.00%
2021/12/10	3	30.80	1	30.90	30.70	2	35,869	0.01%
2021/12/09	1	31.40	0	0.00	31.35	1	35,725	0.00%
2021/12/08	4.3	32.23	11	31.75	31.60	-6.7	35,462	-0.02%
2021/12/07	6	31.70	3	32.00	31.45	3	35,048	0.01%
2021/12/06	4	31.13	0	0.00	31.45	4	34,800	0.01%
2021/12/03	7	32.68	1	32.95	31.95	6	34,606	0.02%
2021/12/02	6	30.52	0	0.00	30.60	6	33,997	0.02%
2021/12/01	1	31.20	3	30.87	32.55	-2	33,572	-0.01%
2021/11/30	24	33.16	24	32.49	32.00	0	32,999	0.00%
2021/11/29	5	32.75	0	0.00	32.30	5	32,571	0.02%
2021/11/26	6	33.03	20	32.39	32.70	-14	32,079	-0.04%
2021/11/25	14	35.01	25	34.70	34.60	-11	31,472	-0.03%
2021/11/24	11	34.64	24	34.99	35.40	-13	30,990	-0.04%
2021/11/23	34	34.85	48	34.90	33.45	-14	30,274	-0.05%
2021/11/22	16	35.55	10	35.27	35.70	6	29,436	0.02%
2021/11/19	45	36.10	35	36.06	35.05	10	28,814	0.03%
2021/11/18	14	34.43	36	34.33	34.70	-22	27,690	-0.08%
2021/11/17	29	34.33	46	34.52	35.40	-17	27,073	-0.06%
2021/11/16	138	34.38	106	34.31	34.80	32	25,657	0.12%	大買/大賣/
2021/11/15	19	30.91	24	31.13	32.35	-5	23,694	-0.02%
2021/11/12	54	30.13	25	30.39	29.45	29	23,056	0.13%
2021/11/11	30	28.75	35	28.22	29.25	-5	21,243	-0.02%
2021/11/10	26	26.30	31	26.54	26.60	-5	19,226	-0.03%
2021/11/09	28	26.24	16	26.02	26.20	12	18,704	0.06%
2021/11/08	38	26.43	21	26.33	25.60	17	18,129	0.09%
2021/11/05	19	26.04	16	26.48	26.25	3	17,296	0.02%
2021/11/04	25	25.59	39	25.93	26.70	-14	15,966	-0.09%
2021/11/03	18	24.88	22	24.88	24.30	-4	15,102	-0.03%
2021/11/02	13	25.05	4	25.60	24.35	9	14,556	0.06%
2021/11/01	21	26.53	72	26.66	26.10	-51	13,727	-0.37%
2021/10/29	13	26.10	46	26.42	26.45	-33	12,922	-0.26%
2021/10/28	32	25.82	31	26.17	25.55	1	11,857	0.01%
2021/10/27	12	23.13	13	23.51	24.75	-1	9,828	-0.01%
2021/10/26	31	23.72	49	23.32	22.50	-18	8,927	-0.20%
2021/10/25	125	21.90	53	22.53	22.95	72	7,357	0.98%	大買/
2021/10/22	0	0.00	9	19.88	20.90	-9	5,972	-0.15%
2021/10/21	5	19.05	5	19.55	19.00	0	5,701	0.00%
2021/10/19	1	18.95	1	18.80	18.75	0	5,859	0.00%
2021/10/18	1	18.40	10	18.80	18.65	-9	5,843	-0.15%
2021/10/15	0	0.00	5	18.40	18.40	-5	5,772	-0.09%
2021/10/13	12	17.97	0	0.00	17.95	12	5,839	0.21%
2021/10/07	9	18.45	21	18.67	18.90	-12	6,298	-0.19%
2021/10/06	20	18.60	3	18.60	18.15	17	7,065	0.24%
2021/10/05	3	19.10	0	0.00	20.15	3	6,770	0.04%
2021/10/04	14	20.12	10	19.80	19.60	4	6,639	0.06%
2021/10/01	8	20.56	12	21.11	20.60	-4	6,478	-0.06%
2021/09/30	7	20.81	13	21.62	21.05	-6	6,112	-0.10%
2021/09/29	12	20.35	8	20.65	20.55	4	5,329	0.08%
2021/09/28	2	19.05	7	19.74	20.40	-5	5,262	-0.10%
2021/09/27	0	0.00	23	18.85	19.35	-23	4,844	-0.47%
2021/09/17	4	17.38	5	17.54	17.80	-1	4,647	-0.02%
2021/09/16	6	17.20	0	0.00	17.10	6	4,664	0.13%
2021/09/14	2	17.50	0	0.00	17.35	2	5,020	0.04%
2021/09/08	2	17.55	0	0.00	17.55	2	5,104	0.04%
2021/09/07	4	17.85	0	0.00	17.90	4	5,141	0.08%
2021/09/06	4	18.13	0	0.00	18.05	4	5,275	0.08%
2021/09/02	0	0.00	0	18.55	18.50	0	5,890	0.00%
2021/08/30	0	0.00	4	18.60	18.30	-4	5,940	-0.07%
2021/08/24	0	0.00	8	17.95	17.85	-8	5,960	-0.13%
2021/08/18	0	0.00	2	16.90	17.60	-2	5,922	-0.03%
2021/08/16	10	17.23	0	0.00	17.10	10	5,928	0.17%
2021/08/13	12	17.90	0	0.00	17.70	12	5,920	0.20%
2021/08/11	0	0.00	2	18.00	18.10	-2	5,917	-0.03%
2021/08/09	1	19.15	0	0.00	19.20	1	5,916	0.02%
2021/08/05	3	20.23	2	20.15	19.65	1	5,933	0.02%
2021/07/30	0	0.00	2	19.65	19.45	-2	5,940	-0.03%
2021/07/28	0	0.00	1	20.45	19.70	-1	5,930	-0.02%
2021/07/27	0	0.00	21	20.88	20.25	-21	5,949	-0.35%
2021/07/26	20	20.88	1	20.60	20.40	19	5,923	0.32%
2021/07/23	1	20.00	1	19.90	19.80	0	5,654	0.00%
2021/07/20	1	19.35	0	0.00	19.50	1	5,607	0.02%
2021/07/16	2	20.65	8	20.46	20.65	-6	5,637	-0.11%
2021/07/15	0	0.00	31	20.03	20.00	-31	5,431	-0.57%
2021/07/14	5	20.06	0	0.00	20.00	5	5,442	0.09%
2021/07/13	48	20.98	25	21.04	20.90	23	5,386	0.43%
2021/07/06	1	19.80	0	0.00	19.55	1	5,112	0.02%
2021/07/05	1	20.20	1	19.75	20.00	0	5,143	0.00%
2021/07/02	1	19.35	0	0.00	19.40	1	4,983	0.02%
2021/06/25	0	0.00	1	19.85	19.40	-1	4,982	-0.02%
2021/06/24	4	20.29	0	0.00	20.00	4	4,958	0.08%
2021/06/18	0	0.00	2	18.95	18.70	-2	4,978	-0.04%
2021/06/16	1	18.85	0	0.00	18.70	1	5,292	0.02%
2021/06/11	7	20.27	4	19.80	19.25	3	5,809	0.05%
2021/06/08	0	0.00	4	17.70	17.65	-4	5,472	-0.07%
2021/05/18	1	15.25	0	0.00	16.20	1	6,607	0.02%
2021/05/17	0	0.00	1	15.20	14.80	-1	6,622	-0.02%
2021/05/12	0	0.00	2	15.55	15.90	-2	7,015	-0.03%
2021/05/11	1	17.70	2	17.38	17.25	-1	7,092	-0.01%
2021/05/07	0	0.00	1	18.85	19.10	-1	7,090	-0.01%
2021/05/05	0	0.00	5	18.25	18.15	-5	7,107	-0.07%
2021/05/04	0	0.00	1	18.15	18.05	-1	7,120	-0.01%
2021/05/03	2	19.18	2	19.00	19.00	0	7,104	0.00%
2021/04/29	1	20.40	0	0.00	20.30	1	7,084	0.01%
2021/04/28	1	20.45	5	20.50	20.70	-4	7,149	-0.06%
2021/04/27	1	20.35	0	0.00	20.45	1	7,284	0.01%
2021/04/23	10	20.20	0	0.00	20.20	10	7,678	0.13%
2021/04/22	6	20.45	3	19.90	20.00	3	7,831	0.04%
2021/04/21	17	21.03	0	0.00	21.00	17	8,045	0.21%
2021/04/20	5	21.60	0	0.00	21.60	5	8,442	0.06%
2021/04/19	0	0.00	1	22.85	22.20	-1	8,758	-0.01%
2021/04/15	1	22.00	5	22.00	21.60	-4	8,747	-0.05%
2021/04/14	0	0.00	15	21.19	21.30	-15	8,633	-0.17%
2021/04/13	0	0.00	4	21.41	20.95	-4	8,806	-0.05%
2021/04/12	7	21.87	6	21.58	21.30	1	9,204	0.01%
2021/04/09	10	21.05	1	21.30	21.05	9	9,583	0.09%
2021/04/08	0	0.00	14	21.25	21.35	-14	9,584	-0.15%
2021/04/07	1	20.85	0	0.00	20.95	1	9,533	0.01%
2021/04/06	0	0.00	1	20.50	20.45	-1	9,530	-0.01%
2021/04/01	3	20.35	1	20.50	20.40	2	9,572	0.02%
2021/03/31	0	0.00	1	20.35	20.20	-1	9,706	-0.01%
2021/03/30	0	0.00	16	20.75	20.75	-16	9,703	-0.16%
2021/03/29	4	20.96	0	0.00	21.00	4	9,831	0.04%
2021/03/25	0	0.00	6	21.22	20.85	-6	10,754	-0.06%
2021/03/24	14	21.51	11	21.35	21.30	3	11,226	0.03%
2021/03/23	5	22.62	15	22.01	21.60	-10	11,161	-0.09%
2021/03/22	7	22.18	7	21.97	22.30	0	10,896	0.00%
2021/03/19	5	21.15	19	21.56	21.40	-14	10,730	-0.13%
2021/03/18	19	21.19	22	21.33	21.40	-3	10,726	-0.03%
2021/03/17	39	21.07	5	21.13	21.25	34	10,571	0.32%
2021/03/15	0	20.20	0	0.00	20.20	0	10,089	0.00%
2021/03/12	41	20.49	9	20.39	20.40	32	10,068	0.32%
2021/03/10	0	0.00	16	19.53	19.60	-16	10,059	-0.16%
2021/03/08	10	20.01	7	19.68	19.45	3	10,059	0.03%
2021/03/05	5	19.75	0	0.00	19.65	5	9,911	0.05%
2021/03/04	0	0.00	6	19.75	19.60	-6	9,905	-0.06%
2021/03/02	20	20.25	5	20.02	19.60	15	9,869	0.15%
2021/02/25	4	19.98	0	0.00	19.65	4	9,703	0.04%
2021/02/24	0	0.00	5	19.70	19.70	-5	9,750	-0.05%
2021/02/19	8	19.93	4	20.01	19.80	4	9,540	0.04%
2021/02/04	2	19.03	0	0.00	18.80	2	9,124	0.02%
2021/02/03	6	19.25	9	19.54	19.40	-3	9,054	-0.03%
2021/02/02	1	18.45	2	18.90	18.80	-1	8,707	-0.01%
2021/02/01	1	17.60	0	0.00	17.55	1	8,547	0.01%
2021/01/27	0	0.00	0	18.35	18.70	0	8,427	0.00%
2021/01/22	1	18.85	0	0.00	18.85	1	8,259	0.01%
2021/01/21	1	19.10	7	19.41	18.85	-6	8,185	-0.07%
2021/01/20	9	19.64	0	0.00	19.15	9	8,075	0.11%
2021/01/19	26	20.85	21	20.95	20.50	5	7,888	0.06%
2021/01/18	3	20.03	2	19.95	19.95	1	7,524	0.01%
2021/01/15	3	20.22	2	20.15	20.00	1	7,421	0.01%
2021/01/14	7	20.78	2	20.70	20.55	5	7,224	0.07%
2021/01/13	21	20.85	40	20.66	20.45	-19	6,862	-0.28%
2021/01/12	24	19.36	10	19.75	19.80	14	6,362	0.22%
2021/01/11	10	19.37	4	19.33	19.40	6	5,948	0.10%
2021/01/08	3	18.25	0	0.00	18.25	3	5,729	0.05%
2021/01/07	8	19.10	0	0.00	18.95	8	5,633	0.14%
2021/01/06	17	20.17	4	20.30	19.10	13	5,543	0.23%
2021/01/05	5	20.09	7	20.03	19.85	-2	5,189	-0.04%
2021/01/04	15	19.44	62	19.17	19.90	-47	4,674	-1.01%
2020/12/31	0	0.00	2	18.05	18.10	-2	4,130	-0.05%
2020/12/30	1	18.00	0	0.00	17.85	1	4,060	0.02%
2020/12/28	0	0.00	7	18.34	18.05	-7	3,955	-0.18%
2020/12/25	6	18.31	4	18.43	18.25	2	3,868	0.05%
2020/12/23	2	18.03	11	17.95	17.60	-9	3,600	-0.25%
2020/12/22	2	18.20	2	18.30	17.50	0	3,445	0.00%
2020/12/21	21	18.16	5	18.65	18.60	16	3,207	0.50%
2020/12/18	4	17.70	4	17.41	17.90	0	2,442	0.00%
2020/12/15	1	16.35	0	0.00	16.15	1	1,866	0.05%
2020/12/14	0	0.00	1	16.90	16.65	-1	1,819	-0.05%
2020/12/09	0	0.00	3	16.50	16.30	-3	1,597	-0.19%
2020/12/07	5	16.87	4	16.59	16.70	1	1,556	0.06%
2020/12/04	0	0.00	3	15.95	15.95	-3	1,311	-0.23%
2020/12/01	0	0.00	50	15.87	15.85	-50	1,402	-3.56%
2020/11/26	5	15.35	2	15.60	15.45	3	1,344	0.22%
2020/11/25	2	15.15	0	0.00	15.15	2	1,298	0.15%
2020/11/24	10	15.60	0	0.00	15.25	10	1,291	0.77%
2020/11/23	35	15.61	2	15.70	15.50	33	1,399	2.36%
2020/11/18	3	15.15	0	0.00	15.05	3	1,329	0.23%
2020/09/22	0	0.00	1	14.85	14.75	-1	2,333	-0.04%
2020/09/10	2	15.63	0	0.00	15.45	2	2,671	0.07%
2020/09/07	1	15.75	6	16.14	15.60	-5	2,641	-0.19%
2020/09/02	0	0.00	1	15.45	15.40	-1	2,480	-0.04%
2020/08/27	0	0.00	6	15.32	15.20	-6	2,491	-0.24%
2020/08/24	0	0.00	5	14.65	14.70	-5	2,330	-0.21%
2020/08/12	3	15.00	0	0.00	15.00	3	2,301	0.13%
2020/08/10	2	15.05	0	0.00	15.05	2	2,282	0.09%
2020/08/06	3	15.20	3	15.53	15.20	0	2,372	0.00%
2020/08/05	0	0.00	0	16.20	15.20	0	2,386	0.00%
2020/08/04	0	0.00	2	15.15	15.15	-2	2,416	-0.08%
2020/07/30	2	15.00	0	0.00	14.95	2	2,401	0.08%
2020/07/27	1	14.75	0	0.00	14.70	1	2,406	0.04%
2020/07/23	1	15.70	0	0.00	15.40	1	2,530	0.04%
2020/07/22	0	0.00	1	15.75	15.55	-1	2,508	-0.04%
2020/07/21	2	15.10	0	0.00	15.15	2	2,446	0.08%
2020/07/13	5	15.70	0	0.00	15.65	5	2,543	0.20%
2020/07/10	2	15.55	0	15.80	15.50	2	2,543	0.08%
2020/07/09	0	0.00	5	16.35	16.10	-5	2,538	-0.20%
2020/07/08	1	16.15	0	0.00	16.25	1	2,514	0.04%
2020/07/06	1	16.45	0	0.00	16.45	1	2,466	0.04%
2020/07/03	0	0.00	2	16.15	16.35	-2	2,481	-0.08%
2020/07/02	2	16.35	2	16.50	16.35	0	2,474	0.00%
2020/07/01	3	17.05	1	17.90	16.90	2	2,384	0.08%
2020/06/30	0	0.00	11	15.77	16.30	-11	1,962	-0.56%
2020/06/23	2	14.70	0	0.00	14.50	2	1,651	0.12%
2020/06/22	2	14.65	0	0.00	14.65	2	1,654	0.12%
2020/06/19	0	0.00	1	14.65	14.60	-1	1,677	-0.06%
2020/06/17	0	0.00	5	14.50	14.45	-5	1,671	-0.30%
2020/06/15	2	13.95	0	0.00	13.95	2	1,730	0.12%
2020/06/12	4	14.10	0	0.00	14.05	4	1,745	0.23%
2020/05/27	1	14.55	1	14.65	14.60	0	1,920	0.00%
2020/05/25	10	14.45	0	0.00	14.45	10	1,925	0.52%
2020/05/20	1	14.65	0	0.00	14.60	1	1,904	0.05%
2020/05/15	3	14.70	0	0.00	14.60	3	1,913	0.16%
2020/05/14	3	15.27	1	15.60	14.80	2	1,902	0.11%
2020/05/12	1	15.45	16	15.21	15.20	-15	1,798	-0.83%
2020/05/11	21	15.34	11	15.34	15.35	10	1,763	0.57%
2020/05/08	5	14.93	0	0.00	14.85	5	1,719	0.29%
2020/05/06	1	14.70	0	0.00	14.75	1	1,700	0.06%
2020/05/04	1	14.30	11	14.54	15.00	-10	1,712	-0.58%
2020/04/30	0	0.00	24	14.89	14.90	-24	1,726	-1.39%
2020/04/28	34	14.93	0	0.00	14.80	34	1,710	1.99%
2020/04/21	1	13.40	45	13.67	12.90	-44	1,618	-2.72%
2020/04/20	44	14.00	0	0.00	13.75	44	1,598	2.75%
2020/04/14	0	0.00	1	13.40	13.45	-1	1,559	-0.06%
2020/04/09	1	13.35	0	0.00	13.10	1	1,608	0.06%
2020/04/08	0	0.00	3	13.40	13.35	-3	1,598	-0.19%
2020/04/07	0	0.00	1	12.45	12.85	-1	1,548	-0.06%
2020/04/06	1	12.10	0	0.00	12.20	1	1,514	0.07%
2020/04/01	0	0.00	1	12.10	12.15	-1	1,531	-0.07%
2020/03/31	1	12.10	0	0.00	11.85	1	1,540	0.06%
2020/03/30	0	0.00	103	11.39	12.10	-103	1,704	-6.04%	大賣/鉅額交易
2020/03/27	6	12.18	48	12.26	11.95	-42	1,698	-2.47%
2020/03/26	1	12.10	1	12.15	12.20	0	1,689	0.00%
2020/03/23	99	11.11	1	11.25	11.20	98	1,680	5.83%
2020/03/19	0	0.00	75	10.31	10.20	-75	1,698	-4.42%
2020/03/17	1	12.10	1	11.80	11.40	0	1,667	0.00%
2020/03/12	0	0.00	2	14.35	14.00	-2	1,630	-0.12%
2020/03/11	100	15.30	4	15.50	14.60	96	1,604	5.98%
2020/03/10	27	14.45	0	0.00	14.40	27	1,505	1.79%
2020/03/06	2	14.80	0	0.00	14.80	2	1,479	0.14%
2020/03/05	0	0.00	1	15.30	15.10	-1	1,509	-0.07%
2020/03/04	1	15.00	0	0.00	15.00	1	1,533	0.07%
2020/03/03	1	15.10	1	15.20	15.05	0	1,551	0.00%
2020/03/02	2	14.48	4	14.80	14.90	-2	1,568	-0.13%
2020/02/27	2	14.65	1	14.75	14.65	1	1,555	0.06%
2020/02/25	1	15.25	1	15.40	15.45	0	1,672	0.00%
2020/02/24	1	15.60	1	15.55	15.55	0	1,698	0.00%
2020/02/21	1	15.70	0	0.00	15.70	1	1,732	0.06%
2020/02/17	1	15.80	0	0.00	15.75	1	2,684	0.04%
2020/02/12	0	0.00	1	15.75	15.80	-1	2,729	-0.04%
2020/02/11	0	0.00	1	15.60	15.55	-1	2,738	-0.04%
2020/02/07	1	15.75	0	0.00	15.45	1	2,764	0.04%
2020/02/06	0	0.00	1	16.10	15.85	-1	2,785	-0.04%
2020/02/05	1	15.50	0	0.00	15.50	1	2,808	0.04%
2020/02/04	1	15.85	4	15.10	15.70	-3	2,874	-0.10%
2020/02/03	3	14.33	1	14.40	14.85	2	2,856	0.07%
2020/01/31	4	15.50	0	0.00	15.50	4	2,843	0.14%
2020/01/30	1	16.20	1	16.35	15.80	0	2,880	0.00%
2020/01/16	0	0.00	1	18.05	17.90	-1	2,890	-0.03%
2020/01/13	1	17.30	0	0.00	17.30	1	3,031	0.03%
2020/01/09	10	17.15	0	0.00	17.15	10	3,242	0.31%
2020/01/06	13	17.85	21	17.80	17.80	-8	3,264	-0.25%
2020/01/03	2	18.20	3	18.37	18.15	-1	3,333	-0.03%
2020/01/02	1	18.30	0	0.00	18.35	1	3,317	0.03%
2019/12/30	20	18.55	0	0.00	18.40	20	3,353	0.60%
2019/12/27	20	18.35	0	0.00	18.35	20	3,436	0.58%
2019/12/26	0	0.00	1	18.25	18.30	-1	3,522	-0.03%
2019/12/25	8	18.90	7	18.56	18.45	1	3,685	0.03%
2019/12/23	2	17.90	1	17.85	17.85	1	4,429	0.02%
2019/12/19	1	18.30	1	18.30	18.30	0	5,797	0.00%
2019/12/18	0	0.00	2	18.50	18.35	-2	5,789	-0.03%
2019/12/16	1	18.30	1	18.20	18.20	0	5,758	0.00%
2019/12/13	2	17.80	0	0.00	17.75	2	5,712	0.04%
2019/12/11	1	18.40	0	0.00	18.30	1	5,699	0.02%
2019/12/10	0	0.00	2	18.65	18.40	-2	5,721	-0.03%
2019/12/09	1	18.40	2	18.35	18.50	-1	5,704	-0.02%
2019/12/02	0	0.00	108	17.69	17.80	-108	5,714	-1.89%	大賣/鉅額交易
2019/11/29	2	18.20	0	0.00	18.15	2	5,733	0.03%
2019/11/27	7	18.75	0	0.00	18.65	7	5,695	0.12%
2019/11/25	2	19.05	1	18.80	18.70	1	5,642	0.02%
2019/11/22	1	18.90	0	0.00	19.05	1	5,606	0.02%
2019/11/20	1	18.55	1	18.35	18.40	0	5,508	0.00%
2019/11/19	1	18.65	0	0.00	18.65	1	5,477	0.02%
2019/11/18	10	19.02	10	19.14	18.90	0	5,440	0.00%
2019/11/15	10	18.77	9	19.13	18.60	1	5,005	0.02%
2019/11/14	0	0.00	7	18.91	19.00	-7	4,816	-0.15%
2019/11/11	6	17.61	1	17.15	17.05	5	4,518	0.11%
2019/11/06	16	18.38	0	0.00	18.05	16	4,448	0.36%
2019/11/05	0	0.00	1	18.80	18.30	-1	4,433	-0.02%
2019/11/01	2	18.50	4	18.48	18.65	-2	4,386	-0.05%
2019/10/29	29	18.29	1	18.70	18.15	28	4,289	0.65%
2019/10/28	1	18.10	0	0.00	18.15	1	4,241	0.02%
2019/10/25	2	18.25	0	0.00	18.15	2	4,234	0.05%
2019/10/24	27	18.55	0	0.00	18.50	27	4,219	0.64%
2019/10/23	18	18.70	0	0.00	18.45	18	4,221	0.43%
2019/10/22	14	18.87	6	18.50	18.55	8	4,186	0.19%
2019/10/21	2	18.35	1	18.60	18.25	1	4,079	0.02%
2019/10/18	1	18.30	0	0.00	18.35	1	4,065	0.02%
2019/10/17	1	18.25	3	18.57	18.60	-2	4,066	-0.05%
2019/10/16	2	18.15	0	0.00	17.65	2	3,913	0.05%
2019/10/14	1	17.90	0	0.00	17.90	1	3,870	0.03%
2019/10/09	2	17.70	0	0.00	17.80	2	3,873	0.05%
2019/10/08	0	0.00	7	17.82	17.70	-7	3,840	-0.18%
2019/10/03	2	18.35	4	18.30	18.10	-2	3,756	-0.05%
2019/10/02	10	18.36	7	17.94	18.30	3	3,671	0.08%
2019/10/01	4	19.00	0	0.00	18.40	4	3,577	0.11%
2019/09/27	4	19.30	14	18.57	18.30	-10	3,412	-0.29%
2019/09/26	37	19.63	38	19.52	19.15	-1	3,233	-0.03%
2019/09/25	42	18.33	43	18.42	19.25	-1	2,502	-0.04%
2019/09/24	1	17.05	6	17.19	17.50	-5	1,262	-0.40%
2019/09/23	0	0.00	6	16.10	15.95	-6	1,113	-0.54%
2019/09/20	1	16.00	0	0.00	16.00	1	1,110	0.09%
2019/09/17	7	15.77	2	15.78	15.60	5	1,108	0.45%
2019/09/12	2	16.25	10	16.20	16.10	-8	1,099	-0.73%
2019/09/10	5	15.65	0	0.00	15.60	5	1,059	0.47%
2019/09/09	5	15.80	0	0.00	15.80	5	1,052	0.48%
2019/09/06	0	0.00	5	16.00	15.80	-5	1,046	-0.48%
2019/09/04	0	0.00	6	16.20	15.90	-6	1,034	-0.58%
2019/09/03	0	0.00	2	16.15	15.95	-2	1,030	-0.19%
2019/08/30	0	0.00	5	15.40	15.40	-5	1,007	-0.50%
2019/08/29	1	15.20	1	15.25	15.30	0	1,018	0.00%
2019/08/26	5	14.85	0	0.00	14.95	5	1,012	0.49%
2019/08/23	0	0.00	5	15.40	15.30	-5	1,011	-0.49%
2019/08/15	0	0.00	3	14.30	14.40	-3	951	-0.32%
2019/08/07	3	14.50	0	0.00	14.35	3	1,051	0.29%
2019/08/05	5	14.85	0	0.00	14.70	5	1,053	0.47%
2019/08/02	1	15.50	0	0.00	15.20	1	1,048	0.10%
2019/07/30	10	15.93	0	0.00	15.80	10	1,058	0.94%
2019/07/26	2	16.30	0	0.00	16.20	2	1,056	0.19%
2019/07/23	1	16.15	8	16.09	16.10	-7	1,039	-0.67%
2019/07/22	3	15.80	5	15.80	15.70	-2	1,002	-0.20%
2019/07/19	0	0.00	6	16.00	15.75	-6	1,003	-0.60%
2019/07/18	6	15.53	0	0.00	15.45	6	953	0.63%
2019/07/12	0	0.00	1	15.70	15.80	-1	1,068	-0.09%
2019/07/11	5	15.30	1	15.35	15.30	4	1,189	0.34%
2019/06/11	5	15.60	5	15.25	15.25	0	2,142	0.00%
2019/06/10	0	0.00	1	14.85	15.55	-1	2,098	-0.05%
2019/06/06	1	14.70	0	0.00	14.70	1	2,066	0.05%
2019/06/05	0	0.00	1	14.95	14.85	-1	2,068	-0.05%
2019/06/03	1	14.55	0	0.00	14.55	1	2,068	0.05%
2019/05/30	0	0.00	1	14.75	14.90	-1	2,076	-0.05%
2019/05/20	1	15.05	10	15.20	14.85	-9	2,134	-0.42%
2019/05/09	2	15.30	0	0.00	15.30	2	2,116	0.09%
2019/05/08	0	0.00	2	15.90	15.90	-2	2,109	-0.09%
2019/05/03	2	16.65	0	0.00	16.65	2	2,101	0.10%
2019/05/02	1	16.50	0	0.00	16.65	1	2,094	0.05%
2019/04/22	1	17.35	0	0.00	17.30	1	2,035	0.05%
2019/04/19	0	0.00	15	17.40	17.25	-15	2,023	-0.74%
2019/04/18	5	17.83	0	0.00	17.25	5	1,996	0.25%
2019/04/17	11	17.89	0	0.00	17.70	11	1,896	0.58%
2019/04/16	6	18.19	38	17.73	18.20	-32	1,729	-1.85%
2019/04/11	1	16.30	2	16.30	16.15	-1	1,426	-0.07%
2019/04/03	2	16.75	5	16.80	16.65	-3	1,392	-0.22%
2019/04/02	0	0.00	2	17.13	17.10	-2	1,350	-0.15%
2019/03/28	5	16.70	0	0.00	16.35	5	1,183	0.42%
2019/03/27	0	0.00	1	16.30	16.50	-1	1,138	-0.09%
2019/03/25	1	15.75	0	0.00	15.80	1	1,145	0.09%
2019/03/22	0	0.00	1	15.90	15.85	-1	1,150	-0.09%
2019/03/21	1	16.55	0	0.00	16.30	1	1,144	0.09%
2019/03/11	0	0.00	3	15.40	15.45	-3	1,479	-0.20%
2019/03/07	4	15.80	0	0.00	15.55	4	1,496	0.27%
2019/03/05	0	0.00	2	15.55	15.55	-2	1,479	-0.14%
2019/02/27	10	15.54	0	0.00	15.55	10	1,485	0.67%
2019/02/22	0	0.00	2	15.63	15.60	-2	1,559	-0.13%
2019/02/20	0	0.00	4	15.85	15.90	-4	1,544	-0.26%
2019/02/19	2	15.50	0	0.00	15.65	2	1,525	0.13%
2019/02/18	2	15.55	0	0.00	15.45	2	1,535	0.13%
2019/02/15	0	0.00	1	15.55	15.45	-1	1,532	-0.07%
2019/02/13	0	0.00	2	15.90	15.80	-2	1,511	-0.13%
2019/02/12	1	15.95	0	0.00	16.05	1	1,500	0.07%
2019/01/28	4	15.25	1	15.15	15.20	3	1,421	0.21%
2019/01/24	3	14.95	1	14.80	14.80	2	1,412	0.14%
2019/01/23	0	0.00	1	14.85	14.80	-1	1,414	-0.07%
2019/01/22	2	14.95	4	14.88	14.90	-2	1,417	-0.14%
2019/01/21	1	15.05	1	14.90	14.95	0	1,419	0.00%
2019/01/18	0	0.00	4	14.95	15.05	-4	1,430	-0.28%
2019/01/17	5	15.08	4	15.03	14.90	1	1,436	0.07%
2019/01/16	0	0.00	4	15.15	15.20	-4	1,421	-0.28%
2019/01/11	0	0.00	6	15.19	15.00	-6	1,436	-0.42%
2019/01/09	2	15.40	0	0.00	15.40	2	1,435	0.14%
2019/01/07	3	15.35	0	0.00	15.40	3	1,425	0.21%
2019/01/03	0	0.00	0	15.05	15.05	0	1,443	0.00%
2018/12/28	0	0.00	44	15.40	15.40	-44	1,444	-3.05%
2018/12/26	0	0.00	2	15.35	15.35	-2	1,432	-0.14%
2018/12/25	43	16.00	0	0.00	15.65	43	1,422	3.02%
2018/12/24	4	16.00	0	0.00	16.00	4	1,416	0.28%
2018/12/22	0	0.00	10	15.77	15.75	-10	1,407	-0.71%
2018/12/21	2	15.45	0	0.00	15.80	2	1,406	0.14%
2018/12/20	1	15.80	0	0.00	15.35	1	1,381	0.07%
2018/12/17	0	0.00	1	16.20	16.20	-1	1,293	-0.08%
2018/12/13	2	16.80	0	0.00	16.55	2	1,252	0.16%
2018/12/12	4	17.25	0	0.00	16.70	4	1,227	0.33%
2018/12/11	5	16.05	5	16.15	16.50	0	1,092	0.00%
2018/12/06	1	16.15	0	0.00	15.95	1	993	0.10%
2018/12/05	7	16.53	8	16.43	16.55	-1	945	-0.11%
2018/12/04	1	16.00	15	16.15	16.15	-14	769	-1.82%
2018/11/30	0	0.00	5	14.30	14.25	-5	683	-0.73%
2018/11/29	5	14.50	0	0.00	14.30	5	679	0.74%
2018/11/23	0	0.00	1	14.45	14.40	-1	655	-0.15%
2018/10/11	5	12.60	0	0.00	12.60	5	490	1.02%
2018/10/09	0	0.00	5	14.20	14.00	-5	460	-1.09%
2018/10/08	0.2	14.50	0	0.00	14.50	0.2	453	0.04%
2018/10/05	5	14.70	2	15.10	14.65	3	498	0.60%
2018/09/28	0	0.00	10	15.40	15.35	-10	519	-1.92%
2018/09/27	1	15.35	0	0.00	15.30	1	520	0.19%
2018/09/25	0	0.00	3	15.40	15.40	-3	527	-0.57%
2018/09/19	0.1	15.45	0	0.00	15.35	0.1	548	0.02%
2018/09/17	0	15.50	0	0.00	15.40	0	588	0.00%
2018/09/10	5	15.50	0	0.00	15.10	5	676	0.74%
2018/09/07	10	15.93	3	16.23	15.75	7	743	0.94%
2018/09/04	0	0.00	3	16.70	16.70	-3	781	-0.38%
2018/09/03	5	16.75	0	0.00	16.60	5	799	0.63%
2018/08/31	7	16.81	0	0.00	16.85	7	816	0.86%
2018/08/20	10	16.65	0	0.00	16.55	10	1,147	0.87%
2018/08/13	0	0.00	8	16.95	16.90	-8	1,246	-0.64%
2018/07/24	5	17.85	0	0.00	17.90	5	1,489	0.34%
2018/07/23	2	17.75	0	0.00	17.80	2	1,488	0.13%
2018/07/18	0	0.00	2	18.25	18.15	-2	1,495	-0.13%
2018/07/13	2	18.13	1	18.40	18.15	1	1,492	0.07%
2018/07/05	3	17.73	1	17.85	17.55	2	1,453	0.14%
2018/07/04	1	17.80	0	0.00	17.85	1	1,458	0.07%
2018/06/27	5	18.80	0	0.00	18.20	5	1,451	0.34%
2018/06/22	1	18.35	1	18.20	18.15	0	1,480	0.00%
2018/06/21	4	18.60	2	18.90	18.45	2	1,474	0.14%
2018/06/05	0	0.00	1	19.30	19.05	-1	1,386	-0.07%
2018/06/04	0	0.00	5	19.50	19.55	-5	1,378	-0.36%
2018/05/30	3	19.75	0	0.00	19.80	3	1,287	0.23%
2018/05/29	5	19.00	0	0.00	19.60	5	1,187	0.42%
2018/05/25	0	0.00	1	19.00	19.25	-1	1,132	-0.09%
2018/05/21	1	18.60	0	0.00	18.60	1	1,081	0.09%
2018/05/17	2	18.80	4	19.05	19.05	-2	1,073	-0.19%
2018/05/15	1	18.15	0	0.00	18.20	1	946	0.11%
2018/05/14	0	0.00	1	18.55	18.50	-1	998	-0.10%
2018/04/20	5	18.00	0	0.00	18.10	5	1,370	0.36%
2018/03/29	1	18.85	0	0.00	18.60	1	2,085	0.05%
2018/03/28	1	18.90	3	19.32	19.10	-2	2,073	-0.10%
2018/03/26	0	0.00	4	18.30	18.35	-4	2,004	-0.20%
2018/03/23	2	18.30	0	0.00	18.20	2	2,002	0.10%
2018/03/21	4	19.05	0	0.00	18.95	4	1,974	0.20%
2018/03/19	1	19.15	0	0.00	19.15	1	1,960	0.05%
2018/03/13	1	19.50	1	19.80	19.50	0	1,944	0.00%
2018/03/12	1	19.40	0	0.00	19.55	1	1,932	0.05%
2018/03/09	0	0.00	2	19.60	19.80	-2	1,918	-0.10%
2018/03/07	0	0.00	5	18.96	18.90	-5	1,820	-0.27%
2018/03/05	0	0.00	1	19.30	18.95	-1	1,826	-0.05%
2018/02/27	1	18.95	0	0.00	18.90	1	1,820	0.05%
2018/02/23	0	0.00	2	19.08	19.00	-2	1,820	-0.11%
2018/02/21	1	18.50	4	19.04	19.30	-3	1,857	-0.16%
2018/02/12	1	18.05	0	0.00	18.00	1	1,897	0.05%
2018/02/07	1	18.55	2	18.95	18.70	-1	1,881	-0.05%
2018/02/06	5	18.76	0	0.00	18.35	5	1,866	0.27%
2018/02/05	2	19.90	1	19.90	19.90	1	1,804	0.06%
2018/02/01	2	19.53	0	0.00	19.50	2	1,775	0.11%
2018/01/31	0	0.00	3	19.70	20.15	-3	1,733	-0.17%
2018/01/30	0	0.00	5	19.00	18.90	-5	1,666	-0.30%
2018/01/29	1	19.15	5	19.00	19.10	-4	1,674	-0.24%
2018/01/24	1	19.55	0	0.00	19.60	1	1,631	0.06%
2018/01/23	1	19.80	0	0.00	19.65	1	1,627	0.06%
2018/01/22	5	20.00	0	0.00	19.85	5	1,624	0.31%
2018/01/18	2	20.13	0	0.00	20.00	2	1,583	0.13%
2018/01/16	12	20.83	3	20.81	20.30	9	1,531	0.59%
2018/01/15	1	20.10	0	0.00	20.30	1	1,457	0.07%
2018/01/12	1	20.30	0	0.00	20.25	1	1,447	0.07%
2018/01/11	0	0.00	6	20.22	20.20	-6	1,436	-0.42%
2018/01/10	0	0.00	0.5	20.10	20.15	-0.5	1,431	-0.04%
2018/01/08	0	0.00	5	20.65	20.55	-5	1,367	-0.37%
2018/01/05	2	20.68	43	21.03	21.00	-41	1,307	-3.14%
2018/01/04	48	20.19	21	20.40	21.05	27	1,162	2.32%
2018/01/03	0	0.00	1	19.00	19.45	-1	785	-0.13%
2018/01/02	0	0.00	1	18.40	18.60	-1	739	-0.14%