建漢 (3062)-凱基-市政券商分點個股進出

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
23.25
漲跌
▲0.10
漲幅
+0.43%
成交量
2,171張
產業
上市通信網路類股
381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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	5	23.23	23.15	-5	6,246	-0.08%
2024/05/15	0	0.00	4	23.08	22.85	-4	6,201	-0.06%
2024/05/14	0	0.00	11	23.48	23.10	-11	6,191	-0.18%
2024/05/13	1	22.95	0	0.00	22.95	1	6,122	0.02%
2024/05/10	0	0.00	5	21.80	21.95	-5	6,050	-0.08%
2024/05/09	0	0.00	1	22.30	21.95	-1	6,037	-0.02%
2024/05/07	10	22.20	1	22.15	22.20	9	6,017	0.15%
2024/05/06	13	22.33	11	22.45	22.35	2	5,976	0.03%
2024/05/03	10	21.75	10	21.75	21.50	0	5,858	0.00%
2024/05/02	10	21.55	0	0.00	21.65	10	5,848	0.17%
2024/04/30	2	22.00	2	21.70	21.55	0	5,844	0.00%
2024/04/29	20	21.40	0	0.00	21.40	20	5,805	0.34%
2024/04/26	1	21.45	0	0.00	21.40	1	5,786	0.02%
2024/04/25	0	0.00	1	21.35	21.25	-1	5,773	-0.02%
2024/04/23	1	21.00	0	0.00	21.10	1	5,750	0.02%
2024/04/22	30	21.25	0	0.00	20.90	30	5,742	0.52%
2024/04/19	0	0.00	1	21.45	21.10	-1	5,732	-0.02%
2024/04/18	1	21.85	0	0.00	21.55	1	5,691	0.02%
2024/04/16	2	21.68	0	0.00	21.35	2	5,658	0.04%
2024/04/11	2	22.48	1	22.45	22.40	1	5,534	0.02%
2024/04/10	5	23.00	0	0.00	23.10	5	5,483	0.09%
2024/04/03	1	23.25	1	23.70	23.40	0	5,298	0.00%
2024/04/02	0	0.00	4	24.45	24.00	-4	5,223	-0.08%
2024/04/01	1	24.55	0	0.00	24.25	1	5,126	0.02%
2024/03/29	6	24.83	2	24.68	24.50	4	5,015	0.08%
2024/03/28	13	26.05	55	25.92	25.80	-42	4,734	-0.89%
2024/03/27	11	25.10	18.4	23.93	25.15	-7.4	3,473	-0.21%
2024/03/26	23	23.13	15	23.80	22.90	8	3,140	0.25%
2024/03/25	22	24.82	32.7	23.98	24.60	-10.7	2,936	-0.36%
2024/03/22	3.3	23.34	5	23.40	23.40	-1.7	2,233	-0.08%
2024/03/21	1	21.35	4	21.40	21.30	-3	1,925	-0.16%
2024/03/19	0	0.00	1	21.50	21.45	-1	1,922	-0.05%
2024/03/18	0	0.00	2.3	21.89	21.80	-2.3	1,922	-0.12%
2024/03/15	2	22.03	1	21.65	21.65	1	1,920	0.05%
2024/03/13	1	22.00	4	21.91	21.85	-3	1,928	-0.16%
2024/03/12	8	22.64	1	22.55	22.50	7	2,010	0.35%
2024/03/08	2	20.80	0	0.00	20.70	2	1,718	0.12%
2024/03/05	3	21.98	0	0.00	22.20	3	1,642	0.18%
2024/03/04	4.2	21.59	1	22.40	21.60	3.2	1,467	0.21%
2024/02/27	0	0.00	1	20.10	20.10	-1	1,221	-0.08%
2024/02/26	5	20.30	0	0.00	20.30	5	1,257	0.40%
2024/02/05	1	20.45	0	0.00	20.50	1	1,648	0.06%
2024/01/29	6	21.01	0.1	21.30	21.10	5.9	1,743	0.34%
2024/01/26	0	0.00	10	21.10	20.95	-10	1,776	-0.56%
2024/01/22	1	21.15	0	0.00	21.05	1	1,967	0.05%
2024/01/11	2	21.20	0	0.00	21.30	2	2,094	0.10%
2024/01/04	1	21.55	0	0.00	21.40	1	2,375	0.04%
2024/01/03	2	21.68	0	0.00	21.65	2	2,371	0.08%
2023/12/29	0	0.00	1	21.95	21.95	-1	2,375	-0.04%
2023/12/28	11	22.05	0	0.00	22.00	11	2,373	0.46%
2023/12/25	5	22.00	0	0.00	21.90	5	2,385	0.21%
2023/12/20	5	22.20	0	0.00	22.25	5	2,412	0.21%
2023/12/19	0	0.00	12	21.91	21.90	-12	2,433	-0.49%
2023/12/18	1	22.20	0	0.00	22.05	1	2,431	0.04%
2023/12/14	4	22.28	0	0.00	22.20	4	2,480	0.16%
2023/12/12	6	22.44	2	22.35	22.15	4	2,508	0.16%
2023/12/11	4	22.44	0	0.00	22.50	4	2,520	0.16%
2023/12/08	2	23.00	2	23.20	23.25	0	2,458	0.00%
2023/12/07	6	23.35	5	23.36	23.15	1	2,432	0.04%
2023/12/06	10	22.56	0	0.00	22.65	10	2,307	0.43%
2023/12/05	6	22.46	0	0.00	22.45	6	2,352	0.26%
2023/11/30	0	0.00	1	23.10	22.90	-1	2,361	-0.04%
2023/11/24	12	23.38	0	0.00	23.15	12	2,370	0.51%
2023/11/23	0	0.00	15	23.59	23.40	-15	2,375	-0.63%
2023/11/22	10	23.75	0	0.00	23.75	10	2,369	0.42%
2023/11/21	2.5	24.47	3	24.08	23.45	-0.5	2,401	-0.02%
2023/11/15	0	0.00	2	21.93	21.70	-2	2,240	-0.09%
2023/11/14	1	22.10	0	0.00	22.00	1	2,225	0.04%
2023/11/13	3	21.80	0	0.00	21.80	3	2,212	0.14%
2023/11/10	0	0.00	1	22.50	21.95	-1	2,190	-0.05%
2023/11/09	2	22.75	0	0.00	22.70	2	2,179	0.09%
2023/11/03	0	0.00	13	22.88	22.95	-13	2,142	-0.61%
2023/11/02	0	0.00	6	22.93	22.90	-6	2,120	-0.28%
2023/11/01	2	22.55	0	0.00	22.30	2	2,096	0.10%
2023/10/31	5	23.00	288	23.05	22.90	-283	2,067	-13.69%	大賣/鉅額交易
2023/10/27	1	22.30	3	22.40	22.40	-2	2,047	-0.10%
2023/10/26	3	22.30	0	0.00	22.20	3	2,054	0.15%
2023/10/18	0	0.00	10	21.55	21.75	-10	1,988	-0.50%
2023/10/17	0	0.00	5	23.25	22.05	-5	1,972	-0.25%
2023/10/16	15	22.68	9	23.05	22.65	6	1,936	0.31%
2023/10/13	1	23.15	35	23.08	23.15	-34	1,913	-1.78%
2023/10/12	22	22.72	0	0.00	22.75	22	1,872	1.17%
2023/10/06	0	0.00	1	22.45	22.45	-1	1,938	-0.05%
2023/10/05	0	0.00	1	22.30	22.30	-1	1,969	-0.05%
2023/10/04	0	0.00	5	22.05	21.95	-5	1,981	-0.25%
2023/09/26	0	0.00	1	22.10	22.05	-1	2,052	-0.05%
2023/09/22	1	22.45	4	22.61	22.50	-3	2,073	-0.14%
2023/09/21	1	22.20	1	21.90	22.00	0	2,058	0.00%
2023/09/20	1	22.20	20	22.20	22.25	-19	2,069	-0.92%
2023/09/19	1	22.50	30	23.00	22.45	-29	2,081	-1.39%
2023/09/18	2	22.80	1	22.55	22.60	1	2,034	0.05%
2023/09/15	9	22.50	11	22.56	22.55	-2	2,029	-0.10%
2023/09/14	5	22.20	0	0.00	22.45	5	2,010	0.25%
2023/09/13	0	0.00	3	21.75	21.85	-3	1,983	-0.15%
2023/09/08	0	0.00	1	21.65	21.75	-1	2,024	-0.05%
2023/09/07	0	0.00	10	22.60	22.60	-10	2,009	-0.50%
2023/09/01	2	22.60	20	22.52	22.25	-18	2,149	-0.84%
2023/08/30	1	22.20	3	22.35	22.30	-2	2,205	-0.09%
2023/08/29	20	22.05	6	22.38	22.15	14	2,207	0.63%
2023/08/28	2	22.38	8	21.89	22.05	-6	2,229	-0.27%
2023/08/25	7	22.36	16	22.38	22.40	-9	2,205	-0.41%
2023/08/24	2	21.80	13	21.72	22.00	-11	2,128	-0.52%
2023/08/23	3	21.13	0	0.00	21.10	3	2,040	0.15%
2023/08/21	2	20.63	0	0.00	20.80	2	2,023	0.10%
2023/08/18	3	20.47	50	20.31	20.25	-47	2,013	-2.33%
2023/08/17	2	20.33	53	20.02	20.25	-51	2,019	-2.53%
2023/08/15	0	0.00	80	19.79	19.85	-80	2,043	-3.92%
2023/08/14	5	19.80	141	19.58	19.15	-136	2,041	-6.66%	大賣/鉅額交易
2023/08/10	2	20.30	6	20.25	20.10	-4	2,032	-0.20%
2023/08/08	6	20.88	0	0.00	20.75	6	2,075	0.29%
2023/08/07	2	20.90	30	21.02	21.10	-28	2,098	-1.33%
2023/08/04	10	21.00	50	20.95	21.10	-40	2,119	-1.89%
2023/08/02	0	0.00	1	21.25	21.10	-1	2,147	-0.05%
2023/08/01	2	21.55	34	21.85	21.50	-32	2,151	-1.49%
2023/07/31	1	20.85	124	21.01	21.00	-123	2,067	-5.95%	大賣/鉅額交易
2023/07/28	0	0.00	90	20.73	20.65	-90	2,065	-4.36%
2023/07/27	1	20.85	82	20.87	20.80	-81	2,067	-3.92%
2023/07/26	1	20.50	169	20.54	20.50	-168	2,060	-8.15%	大賣/鉅額交易
2023/07/25	3	21.00	0	0.00	20.85	3	2,056	0.15%
2023/07/24	10	20.50	0	0.00	20.45	10	2,051	0.49%
2023/07/21	0	0.00	50	20.90	20.90	-50	2,052	-2.44%
2023/07/20	0	0.00	100	21.11	21.10	-100	2,073	-4.82%
2023/07/19	0	0.00	213	21.10	21.00	-213	2,075	-10.26%	大賣/鉅額交易
2023/07/18	7	21.80	4	21.71	21.65	3	2,089	0.14%
2023/07/17	0	0.00	7	22.70	22.15	-7	2,103	-0.33%
2023/07/14	1	22.05	1	21.80	21.85	0	2,105	0.00%
2023/07/13	1	21.05	5	21.15	21.00	-4	2,267	-0.18%
2023/07/12	18	20.97	0	0.00	20.85	18	2,279	0.79%
2023/07/11	10	21.40	0	0.00	21.35	10	2,271	0.44%
2023/07/07	5	21.60	1	21.45	21.70	4	2,275	0.18%
2023/07/06	6	21.85	0	0.00	21.80	6	2,269	0.26%
2023/07/05	2	22.25	5	22.20	22.00	-3	2,274	-0.13%
2023/07/04	7	22.47	3	22.70	22.30	4	2,262	0.18%
2023/07/03	1	22.60	0	0.00	22.60	1	2,235	0.04%
2023/06/27	4	21.93	0	0.00	21.80	4	2,213	0.18%
2023/06/21	10	22.03	1	22.00	22.10	9	2,252	0.40%
2023/06/20	4	22.05	10	22.05	22.05	-6	2,251	-0.27%
2023/06/16	5	22.28	3	22.50	22.35	2	2,293	0.09%
2023/06/15	6	22.29	3	22.25	22.25	3	2,269	0.13%
2023/06/14	0	0.00	5	22.07	22.00	-5	2,305	-0.22%
2023/06/13	15	22.13	1	22.05	22.00	14	2,338	0.60%
2023/06/12	4	22.75	0	0.00	22.20	4	2,321	0.17%
2023/06/09	0	0.00	3	24.10	23.80	-3	2,222	-0.14%
2023/06/08	20	23.31	0	0.00	23.50	20	2,212	0.90%
2023/06/07	11	23.56	7	23.59	23.50	4	2,221	0.18%
2023/06/05	1	23.75	6	23.78	23.60	-5	2,261	-0.22%
2023/06/02	0	0.00	19	23.15	23.20	-19	2,222	-0.86%
2023/06/01	15	23.07	4	23.25	23.20	11	2,250	0.49%
2023/05/29	2	22.35	20	22.50	22.45	-18	2,204	-0.82%
2023/05/25	0	0.00	1	22.30	22.25	-1	2,212	-0.05%
2023/05/24	4	22.45	2	22.50	22.50	2	2,239	0.09%
2023/05/22	1	22.10	1	22.35	22.35	0	2,380	0.00%
2023/05/17	3	21.65	0	0.00	21.80	3	2,458	0.12%
2023/05/15	0	0.00	14	22.05	21.80	-14	2,467	-0.57%
2023/05/11	13	21.25	0	0.00	20.90	13	2,461	0.53%
2023/05/10	12	21.63	0	0.00	21.45	12	2,456	0.49%
2023/05/09	13	21.87	0	0.00	21.80	13	2,457	0.53%
2023/05/05	3	22.50	0	0.00	22.40	3	2,480	0.12%
2023/04/28	1	22.80	0	0.00	22.80	1	2,643	0.04%
2023/04/27	2	22.20	0	0.00	22.65	2	2,642	0.08%
2023/04/26	3	22.30	0	0.00	22.40	3	2,644	0.11%
2023/04/25	8	22.68	0	0.00	22.45	8	2,636	0.30%
2023/04/24	8	23.12	0	0.00	23.15	8	2,616	0.31%
2023/04/21	5	23.40	0	0.00	23.00	5	2,631	0.19%
2023/04/20	4	23.73	0	0.00	23.80	4	2,619	0.15%
2023/04/19	0	0.00	11	24.16	24.35	-11	2,598	-0.42%
2023/04/18	2	24.78	5	24.37	24.50	-3	2,526	-0.12%
2023/04/17	0	0.00	5	23.66	23.60	-5	2,306	-0.22%
2023/04/14	1	23.40	9	23.39	23.40	-8	2,294	-0.35%
2023/04/13	6	22.86	0	0.00	22.90	6	2,260	0.27%
2023/04/12	7	22.90	0	0.00	23.00	7	2,249	0.31%
2023/04/11	14	22.96	0	0.00	22.95	14	2,246	0.62%
2023/04/10	49	23.09	0	0.00	23.00	49	2,259	2.17%
2023/03/31	2	23.38	0	0.00	23.20	2	2,274	0.09%
2023/03/30	0	0.00	1	23.55	23.45	-1	2,280	-0.04%
2023/03/29	0	0.00	3	23.55	23.45	-3	2,289	-0.13%
2023/03/28	0	0.00	1	23.05	23.10	-1	2,326	-0.04%
2023/03/24	0	0.00	10	23.38	23.50	-10	2,355	-0.42%
2023/03/23	68	23.03	0	0.00	23.00	68	2,349	2.89%
2023/03/22	110	22.98	0	0.00	23.00	110	2,366	4.65%	大買/鉅額交易
2023/03/21	130	23.11	0	0.00	23.05	130	2,385	5.45%	大買/鉅額交易
2023/03/20	10	22.95	0	0.00	23.05	10	2,513	0.40%
2023/03/17	20	22.83	0	0.00	23.00	20	2,650	0.75%
2023/03/16	4	23.08	5	23.90	23.10	-1	2,699	-0.04%
2023/03/15	5	24.60	1	24.65	24.10	4	3,008	0.13%
2023/03/14	0	0.00	0.5	24.25	24.25	-0.5	3,200	-0.02%
2023/03/13	81	23.87	10	24.25	24.25	71	3,359	2.11%
2023/03/10	98	24.31	0	0.00	24.20	98	3,564	2.75%
2023/03/09	32	24.66	3	25.15	24.65	29	3,713	0.78%
2023/03/08	12	24.70	2	24.90	25.00	10	4,068	0.25%
2023/03/07	2	24.80	0	0.00	24.75	2	4,348	0.05%
2023/03/06	2	24.73	2	24.70	24.70	0	4,344	0.00%
2023/03/03	23	24.08	1	24.15	24.10	22	4,347	0.51%
2023/03/02	70	24.06	0	0.00	24.10	70	4,388	1.60%
2023/03/01	1	24.05	0	0.00	24.00	1	4,404	0.02%
2023/02/24	50	24.10	0	0.00	24.05	50	4,416	1.13%
2023/02/23	0	0.00	4	24.25	24.25	-4	4,426	-0.09%
2023/02/22	20	24.23	0	0.00	24.20	20	4,451	0.45%
2023/02/21	7	24.64	3	24.75	24.60	4	4,469	0.09%
2023/02/20	2	25.00	2	25.23	25.00	0	4,490	0.00%
2023/02/17	7.2	24.09	2	24.93	24.95	5.2	4,483	0.12%
2023/02/16	4	24.15	1	24.25	24.25	3	4,534	0.07%
2023/02/15	0	0.00	2	23.88	23.60	-2	4,558	-0.04%
2023/02/14	1	23.85	0	0.00	23.80	1	4,582	0.02%
2023/02/13	10	23.45	4	23.85	23.95	6	4,620	0.13%
2023/02/10	72	24.00	6	23.75	23.75	66	4,675	1.41%
2023/02/09	8	24.34	0	0.00	24.30	8	4,703	0.17%
2023/02/08	4	24.53	0	0.00	24.60	4	4,713	0.08%
2023/02/07	5	24.75	1	24.65	24.70	4	4,705	0.09%
2023/02/06	5	24.38	2	24.40	24.40	3	4,715	0.06%
2023/02/03	12	24.85	0	0.00	24.60	12	4,728	0.25%
2023/02/02	2	24.73	7	24.45	24.65	-5	4,694	-0.11%
2023/02/01	4	24.00	1	24.10	24.10	3	4,643	0.06%
2023/01/31	0	0.00	2	24.15	24.25	-2	4,681	-0.04%
2023/01/30	0	0.00	1	23.75	23.95	-1	4,717	-0.02%
2023/01/17	4	23.14	3	23.10	23.10	1	4,749	0.02%
2023/01/16	1	23.10	3	23.13	23.15	-2	4,789	-0.04%
2023/01/10	0	0.00	1	24.10	24.05	-1	4,995	-0.02%
2023/01/06	1	23.40	0	0.00	23.65	1	5,099	0.02%
2023/01/04	1.1	23.61	1	23.70	23.50	0.1	5,265	0.00%
2023/01/03	0.3	23.10	0	0.00	23.20	0.3	5,311	0.01%
2022/12/30	0	0.00	1	23.00	22.95	-1	5,357	-0.02%
2022/12/29	1	22.85	4	22.85	23.00	-3	5,415	-0.06%
2022/12/28	0	0.00	2	23.60	23.10	-2	5,562	-0.04%
2022/12/27	0	0.00	3	23.95	23.85	-3	5,632	-0.05%
2022/12/26	2	23.73	1	23.80	23.80	1	5,674	0.02%
2022/12/23	3	23.35	1	23.55	23.55	2	5,733	0.03%
2022/12/22	0	0.00	1	23.40	23.50	-1	5,794	-0.02%
2022/12/20	2	23.63	1	23.10	23.05	1	6,016	0.02%
2022/12/19	2	23.95	1	24.20	23.85	1	6,176	0.02%
2022/12/16	0	0.00	2	24.50	24.20	-2	6,279	-0.03%
2022/12/15	1	24.90	1	25.00	25.05	0	6,323	0.00%
2022/12/14	2	24.95	1	24.80	24.80	1	6,335	0.02%
2022/12/13	0	0.00	1	25.20	24.70	-1	6,413	-0.02%
2022/12/12	2	24.25	0	0.00	25.10	2	6,466	0.03%
2022/12/09	4	26.26	3	25.97	25.55	1	6,472	0.02%
2022/12/08	10	26.20	8	26.06	26.10	2	6,498	0.03%
2022/12/07	28	26.13	27	26.32	26.10	1	6,523	0.02%
2022/12/06	4	26.05	4	25.55	25.70	0	6,357	0.00%
2022/12/05	2	25.55	0	0.00	25.90	2	6,463	0.03%
2022/12/02	4	25.29	6	25.43	25.40	-2	6,428	-0.03%
2022/12/01	40	24.68	14	24.75	24.75	26	6,369	0.41%
2022/11/30	11.4	25.44	11	25.26	25.15	0.4	6,470	0.01%
2022/11/29	9	24.41	32	24.27	24.55	-23	6,422	-0.36%
2022/11/28	1	22.80	0	0.00	22.90	1	6,634	0.02%
2022/11/25	3	22.97	5	23.11	22.75	-2	6,838	-0.03%
2022/11/24	5	23.11	1	23.05	23.00	4	7,035	0.06%
2022/11/23	2	23.13	1	23.20	23.15	1	7,261	0.01%
2022/11/22	4	22.85	0	0.00	22.85	4	7,362	0.05%
2022/11/21	1	23.40	0	0.00	23.10	1	7,593	0.01%
2022/11/18	3	23.60	2	23.43	23.20	1	7,673	0.01%
2022/11/17	2	23.53	3	23.52	23.55	-1	7,853	-0.01%
2022/11/16	2	23.15	1	23.15	23.15	1	8,136	0.01%
2022/11/15	10	23.32	0	0.00	23.40	10	8,195	0.12%
2022/11/14	11	23.84	9	23.54	23.95	2	8,209	0.02%
2022/11/11	14	22.76	4	23.48	22.75	10	8,209	0.12%
2022/11/10	2	22.95	1	22.65	22.65	1	8,348	0.01%
2022/11/09	1	23.25	0	0.00	23.05	1	8,459	0.01%
2022/11/08	2	23.65	3	23.57	23.05	-1	8,549	-0.01%
2022/11/07	2	23.10	2	23.18	23.10	0	8,797	0.00%
2022/11/04	1	22.80	1	22.85	22.95	0	9,293	0.00%
2022/11/03	3	22.70	1	22.75	22.70	2	9,546	0.02%
2022/11/02	1	22.45	2	22.45	22.60	-1	9,958	-0.01%
2022/11/01	2	22.23	0	0.00	22.30	2	10,213	0.02%
2022/10/28	30	21.63	9	22.07	21.45	21	11,055	0.19%
2022/10/27	4	21.86	1	22.25	22.25	3	11,348	0.03%
2022/10/25	18	21.71	1	21.60	21.45	17	11,592	0.15%
2022/10/24	6	22.63	9	22.64	22.25	-3	11,799	-0.03%
2022/10/21	22	22.36	0	0.00	22.25	22	12,209	0.18%
2022/10/20	6	22.85	0	0.00	22.75	6	12,979	0.05%
2022/10/19	10	23.30	1	24.20	23.30	9	13,151	0.07%
2022/10/18	2	24.08	11	24.24	23.95	-9	13,379	-0.07%
2022/10/17	22	23.04	0	0.00	24.05	22	14,386	0.15%
2022/10/14	4	23.70	2	23.75	23.75	2	14,878	0.01%
2022/10/13	25	23.52	6	23.43	22.70	19	15,015	0.13%
2022/10/12	4	24.20	2	24.30	24.35	2	15,109	0.01%
2022/10/11	50	24.30	5.1	24.28	24.05	44.9	15,294	0.29%
2022/10/07	8	25.35	11	25.15	25.15	-3	15,715	-0.02%
2022/10/06	3	25.17	1	24.80	25.00	2	16,266	0.01%
2022/10/05	2	25.40	7	25.27	24.85	-5	16,701	-0.03%
2022/10/04	4	24.35	4	24.20	24.55	0	16,948	0.00%
2022/10/03	8	23.51	5	23.60	23.70	3	17,841	0.02%
2022/09/30	7	22.67	0	0.00	23.45	7	18,625	0.04%
2022/09/29	8	23.30	2	23.25	23.15	6	18,887	0.03%
2022/09/28	51	23.88	2	22.75	22.55	49	18,959	0.26%
2022/09/27	1	23.75	2	24.10	24.10	-1	19,231	-0.01%
2022/09/26	5	24.54	0	0.00	23.40	5	19,389	0.03%
2022/09/23	253	26.30	5	26.70	25.60	248	19,379	1.28%	大買/鉅額交易
2022/09/22	51	26.61	0	0.00	27.05	51	19,575	0.26%
2022/09/21	202	27.03	1	27.00	27.00	201	19,924	1.01%	大買/鉅額交易
2022/09/20	0	0.00	1	27.70	27.15	-1	19,970	-0.01%
2022/09/19	3	26.97	10	26.90	26.85	-7	20,072	-0.03%
2022/09/16	2	27.60	7	28.09	27.45	-5	19,990	-0.03%
2022/09/15	6	28.59	6	28.22	28.05	0	19,867	0.00%
2022/09/14	2	28.78	25	28.65	28.90	-23	19,746	-0.12%
2022/09/13	2	29.78	4	29.75	29.70	-2	19,672	-0.01%
2022/09/12	10	28.69	5	28.95	29.55	5	19,555	0.03%
2022/09/08	0	0.00	7	28.01	28.00	-7	19,307	-0.04%
2022/09/07	2	27.53	3	27.53	27.20	-1	19,351	-0.01%
2022/09/06	16	28.15	6	28.28	27.85	10	19,577	0.05%
2022/09/05	8	29.99	6	29.40	29.60	2	19,960	0.01%
2022/09/02	28	30.22	15	30.66	30.50	13	19,750	0.07%
2022/09/01	3	29.72	4.1	29.52	29.30	-1.1	19,229	-0.01%
2022/08/31	4.1	29.57	3	29.62	29.95	1.1	19,040	0.01%
2022/08/30	20.1	29.36	3	28.78	29.30	17.1	18,818	0.09%
2022/08/29	4	27.99	3	28.10	27.90	1	18,584	0.01%
2022/08/26	7	29.03	6	29.17	29.25	1	18,481	0.01%
2022/08/25	2	28.40	10	28.51	28.50	-8	18,261	-0.04%
2022/08/24	18	28.42	9	28.63	28.40	9	18,270	0.05%
2022/08/23	27	28.17	25	28.13	28.40	2	18,276	0.01%
2022/08/22	3	27.15	0	0.00	27.00	3	17,966	0.02%
2022/08/19	5	27.87	3	27.50	27.75	2	17,874	0.01%
2022/08/18	11	28.10	3	28.05	27.95	8	17,775	0.05%
2022/08/17	6	28.01	2	28.08	27.75	4	17,729	0.02%
2022/08/16	5	28.84	1	28.65	28.65	4	17,734	0.02%
2022/08/15	0.1	29.25	0	0.00	29.20	0.1	17,597	0.00%
2022/08/12	8	28.99	29.2	29.14	29.05	-21.2	17,470	-0.12%
2022/08/11	17	30.88	28.2	30.53	29.80	-11.2	17,157	-0.07%
2022/08/10	1	31.15	1	31.25	31.25	0	16,627	0.00%
2022/08/09	38	30.90	37.1	31.12	31.35	0.9	16,360	0.01%
2022/08/08	3	30.72	2	30.83	30.80	1	15,945	0.01%
2022/08/05	54	30.91	61.2	30.92	31.00	-7.2	15,689	-0.05%
2022/08/04	25	29.44	21	29.62	29.90	4	15,206	0.03%
2022/08/03	32	29.51	10	30.82	29.00	22	14,855	0.15%
2022/08/02	0	0.00	12	29.98	30.35	-12	14,539	-0.08%
2022/08/01	6	30.68	2	30.50	30.60	4	14,386	0.03%
2022/07/29	8	30.72	4	30.46	30.35	4	14,196	0.03%
2022/07/28	18	31.52	17	31.11	30.60	1	13,967	0.01%
2022/07/27	28	30.81	16	30.82	31.20	12	13,619	0.09%
2022/07/26	5	29.91	6	29.83	29.70	-1	12,809	-0.01%
2022/07/25	4	29.54	4	29.70	29.90	0	12,582	0.00%
2022/07/22	32	30.41	49.1	30.13	30.15	-17.1	12,304	-0.14%
2022/07/21	12	28.57	21.1	28.94	29.60	-9.1	11,279	-0.08%
2022/07/20	4	28.63	4	28.00	27.50	0	10,726	0.00%
2022/07/19	1	27.90	10.2	28.14	27.90	-9.2	10,554	-0.09%
2022/07/18	3	28.70	2	29.03	28.55	1	10,361	0.01%
2022/07/15	39	29.08	41	28.67	28.55	-2	10,133	-0.02%
2022/07/14	63	28.25	70	28.42	28.80	-7	9,710	-0.07%
2022/07/13	28	28.35	18	28.14	27.50	10	9,122	0.11%
2022/07/12	9	27.02	17	27.14	26.95	-8	8,654	-0.09%
2022/07/11	22	28.22	24	28.03	28.10	-2	8,281	-0.02%
2022/07/08	20	27.07	14	27.10	26.45	6	7,315	0.08%
2022/07/07	8	26.52	8	26.51	26.95	0	6,512	0.00%
2022/07/06	0	0.00	2	26.10	24.80	-2	6,230	-0.03%
2022/07/05	6	26.64	2	27.03	26.60	4	6,221	0.06%
2022/07/04	1	25.85	9	24.75	25.85	-8	5,918	-0.14%
2022/07/01	10	26.43	13	26.55	25.85	-3	5,923	-0.05%
2022/06/30	10	26.63	5	26.55	27.50	5	5,749	0.09%
2022/06/29	14	27.30	17	26.79	27.30	-3	5,499	-0.05%
2022/06/28	12	25.23	2	25.50	25.50	10	5,168	0.19%
2022/06/27	1	25.50	4	25.25	25.60	-3	5,313	-0.06%
2022/06/24	0	0.00	1	23.80	23.60	-1	5,369	-0.02%
2022/06/23	1	23.00	0	0.00	23.10	1	5,819	0.02%
2022/06/21	3	23.18	4.3	23.65	23.85	-1.3	6,934	-0.02%
2022/06/20	2	23.75	1	23.45	22.50	1	6,925	0.01%
2022/06/17	1	23.55	12	23.78	24.00	-11	6,904	-0.16%
2022/06/16	7	24.94	81	25.27	24.05	-74	6,932	-1.07%
2022/06/15	90.1	25.57	18	25.87	25.50	72.1	6,967	1.03%
2022/06/14	17.2	25.74	12	25.95	26.00	5.2	6,608	0.08%
2022/06/13	1	24.40	5	24.37	24.20	-4	5,973	-0.07%
2022/06/10	14	23.81	0	0.00	23.80	14	5,866	0.24%
2022/06/09	2	23.70	2	23.90	23.70	0	5,866	0.00%
2022/06/08	0	0.00	1	23.85	23.70	-1	5,857	-0.02%
2022/06/07	5	23.86	2	23.78	23.65	3	5,886	0.05%
2022/06/06	1	23.35	1	23.50	23.40	0	5,892	0.00%
2022/06/02	2	23.45	1	23.85	23.35	1	5,955	0.02%
2022/06/01	11	23.72	15	23.82	23.40	-4	6,004	-0.07%
2022/05/31	12	23.60	16	23.63	23.60	-4	5,961	-0.07%
2022/05/30	0	0.00	1	23.00	22.95	-1	5,847	-0.02%
2022/05/27	2	22.45	0	0.00	22.45	2	6,273	0.03%
2022/05/25	2	22.33	1	22.50	22.25	1	6,432	0.02%
2022/05/24	14	23.10	6	23.45	22.60	8	6,461	0.12%
2022/05/23	0	0.00	1	22.75	22.55	-1	6,271	-0.02%
2022/05/18	1	22.55	0	0.00	22.65	1	6,372	0.02%
2022/05/17	0	0.00	2	22.18	22.30	-2	6,406	-0.03%
2022/05/13	1	21.20	0	0.00	21.65	1	6,451	0.02%
2022/05/12	1	20.80	0	0.00	20.65	1	6,467	0.02%
2022/05/10	0	0.00	1	21.60	21.75	-1	6,471	-0.02%
2022/05/09	0	0.00	1	21.75	21.55	-1	6,491	-0.02%
2022/05/06	0	22.50	0	0.00	22.65	0	6,529	0.00%
2022/05/05	0	24.05	2	23.83	23.30	-2	6,643	-0.03%
2022/05/04	6.1	23.61	2	23.70	23.35	4.1	6,648	0.06%
2022/05/03	0	23.00	0	0.00	23.05	0	6,630	0.00%
2022/04/29	0.1	22.66	0	0.00	22.60	0.1	6,675	0.00%
2022/04/27	0	0.00	300.4	21.69	22.30	-300.4	6,805	-4.41%	大賣/鉅額交易
2022/04/26	0	0.00	1	23.30	22.85	-1	6,792	-0.01%
2022/04/25	1	22.85	0	0.00	22.85	1	6,872	0.01%
2022/04/20	0	0.00	1	25.00	24.65	-1	7,050	-0.01%
2022/04/19	1	24.00	0	0.00	24.00	1	7,074	0.01%
2022/04/18	1	24.10	1	24.30	23.90	0	7,258	0.00%
2022/04/15	0	0.00	1	24.05	23.80	-1	7,321	-0.01%
2022/04/13	1	24.75	1	24.65	24.95	0	7,506	0.00%
2022/04/12	2	24.40	0	0.00	24.25	2	7,979	0.03%
2022/04/11	1	25.25	0	0.00	24.50	1	8,023	0.01%
2022/04/07	302	27.96	2	27.95	26.50	300	8,048	3.73%	大買/鉅額交易
2022/04/06	1	26.90	0	0.00	26.80	1	8,024	0.01%
2022/03/30	0	0.00	3	28.15	27.90	-3	9,118	-0.03%
2022/03/29	16	28.03	27	27.77	27.45	-11	9,234	-0.12%
2022/03/28	32	27.89	31	27.80	28.10	1	9,040	0.01%
2022/03/25	30	28.37	12	28.28	28.95	18	8,634	0.21%
2022/03/24	2.1	26.55	9	26.62	26.35	-6.9	7,765	-0.09%
2022/03/22	6	25.66	1	25.45	26.05	5	7,763	0.06%
2022/03/21	1	26.20	2	25.75	25.50	-1	7,834	-0.01%
2022/03/18	4	26.04	1	25.80	26.15	3	8,041	0.04%
2022/03/17	0	0.00	1	24.65	24.75	-1	8,077	-0.01%
2022/03/10	0	0.00	2	24.40	24.40	-2	9,238	-0.02%
2022/03/09	0	0.00	10	23.55	23.50	-10	9,799	-0.10%
2022/03/08	14	23.21	20	23.50	23.05	-6	10,186	-0.06%
2022/03/07	13	23.81	1	24.60	23.70	12	10,681	0.11%
2022/03/04	2	25.38	1	25.40	25.15	1	11,040	0.01%
2022/03/03	0	0.00	1	26.70	25.65	-1	11,465	-0.01%
2022/03/02	5	26.50	2	26.50	26.25	3	11,967	0.03%
2022/03/01	0	0.00	1	26.15	26.75	-1	12,020	-0.01%
2022/02/25	0	0.00	43	24.57	24.35	-43	12,561	-0.34%
2022/02/24	11	24.00	0	0.00	23.95	11	13,372	0.08%
2022/02/23	0	0.00	2	25.20	25.40	-2	13,910	-0.01%
2022/02/22	30	25.20	0	0.00	25.00	30	15,063	0.20%
2022/02/18	0	0.00	1	26.10	26.15	-1	17,013	-0.01%
2022/02/17	1	26.65	0	0.00	26.20	1	18,944	0.01%
2022/02/14	2	25.85	0	0.00	25.80	2	23,345	0.01%
2022/02/11	0	0.00	2	26.85	26.80	-2	23,842	-0.01%
2022/02/09	1.1	27.43	1	27.60	27.70	0.1	25,234	0.00%
2022/02/08	2	27.08	6	27.24	27.50	-4	26,542	-0.02%
2022/02/07	0	0.00	6	26.33	27.05	-6	27,369	-0.02%
2022/01/26	2	25.40	0	0.00	25.25	2	27,816	0.01%
2022/01/25	4	25.85	1	26.30	25.45	3	28,722	0.01%
2022/01/24	2	25.90	2.1	25.58	26.20	-0.1	29,461	0.00%
2022/01/21	2	26.65	1	26.50	26.45	1	30,488	0.00%
2022/01/20	2	27.33	4	27.25	27.20	-2	32,445	-0.01%
2022/01/19	0	0.00	1	27.25	27.50	-1	33,339	0.00%
2022/01/18	1	27.55	1	28.00	27.55	0	34,890	0.00%
2022/01/17	1	27.65	1	27.85	27.80	0	36,235	0.00%
2022/01/14	1	26.90	1	26.50	26.50	0	36,526	0.00%
2022/01/13	1	27.05	5	27.16	27.30	-4	36,578	-0.01%
2022/01/12	1	27.65	0.3	27.55	27.40	0.7	36,593	0.00%
2022/01/11	25	27.73	19	27.52	27.30	6	36,558	0.02%
2022/01/10	0	0.00	8	29.10	28.70	-8	36,497	-0.02%
2022/01/07	14	29.38	24	29.40	29.25	-10	36,438	-0.03%
2022/01/06	3	30.30	3	30.20	30.40	0	36,348	0.00%
2022/01/05	9	31.89	23	31.47	30.65	-14	36,375	-0.04%
2022/01/04	6	30.23	3	30.13	30.30	3	35,914	0.01%
2022/01/03	4	31.16	4	30.99	30.40	0	35,884	0.00%
2021/12/30	3	31.13	33	31.07	31.05	-30	35,890	-0.08%
2021/12/29	28	32.19	8	32.36	31.85	20	36,056	0.06%
2021/12/28	15.1	31.85	19	32.24	31.85	-3.9	35,959	-0.01%
2021/12/27	66	32.63	32	32.55	32.95	34	35,902	0.09%
2021/12/24	2	30.93	0	0.00	30.70	2	35,490	0.01%
2021/12/23	24	31.03	108	30.08	31.15	-84	36,100	-0.23%	大賣/
2021/12/22	1	30.00	6	30.15	29.65	-5	36,070	-0.01%
2021/12/17	5	29.95	2	29.50	29.65	3	36,692	0.01%
2021/12/16	3	30.45	5	30.78	30.60	-2	36,586	-0.01%
2021/12/15	1.1	29.91	8	30.43	30.40	-6.9	36,456	-0.02%
2021/12/14	8	30.49	4	30.81	29.75	4	36,387	0.01%
2021/12/13	9	30.76	8	30.99	31.10	1	36,091	0.00%
2021/12/10	4	30.94	11	30.79	30.70	-7	35,869	-0.02%
2021/12/09	6	31.60	6	32.13	31.35	0	35,725	0.00%
2021/12/08	6	32.30	7	32.09	31.60	-1	35,462	0.00%
2021/12/07	4	31.81	5	31.94	31.45	-1	35,048	0.00%
2021/12/06	15	31.40	14	31.43	31.45	1	34,800	0.00%
2021/12/03	30	32.13	25	31.93	31.95	5	34,606	0.01%
2021/12/02	22	31.53	20	31.63	30.60	2	33,997	0.01%
2021/12/01	120	30.71	123	30.85	32.55	-3	33,572	-0.01%	大買/大賣/
2021/11/30	16	32.84	16	32.85	32.00	0	32,999	0.00%
2021/11/29	22	32.57	112	31.96	32.30	-90	32,571	-0.28%	大賣/
2021/11/26	62	33.13	25.1	33.06	32.70	36.9	32,079	0.11%
2021/11/25	30	34.73	6	34.94	34.60	24	31,472	0.08%
2021/11/24	10	35.01	100	34.30	35.40	-90	30,990	-0.29%
2021/11/23	52	34.24	163	33.01	33.45	-111	30,274	-0.37%	大賣/鉅額交易
2021/11/22	18.5	35.09	17	35.01	35.70	1.5	29,436	0.01%
2021/11/19	99	36.26	93	36.41	35.05	6	28,814	0.02%
2021/11/18	49	34.74	41	34.61	34.70	8	27,690	0.03%
2021/11/17	129	34.45	88	34.26	35.40	41	27,073	0.15%	大買/
2021/11/16	124	34.33	133.6	34.29	34.80	-9.6	25,657	-0.04%	大買/大賣/
2021/11/15	112.6	31.12	95	31.11	32.35	17.6	23,694	0.07%	大買/
2021/11/12	202.1	30.24	176	30.23	29.45	26.1	23,056	0.11%	大買/大賣/
2021/11/11	670	29.09	677.4	29.16	29.25	-7.4	21,243	-0.04%	大買/大賣/
2021/11/10	14	26.29	14	26.57	26.60	0	19,226	0.00%
2021/11/09	33	26.17	84	26.00	26.20	-51	18,704	-0.27%
2021/11/08	31	26.19	63	26.04	25.60	-32	18,129	-0.18%
2021/11/05	146	26.07	87	26.27	26.25	59	17,296	0.34%	大買/
2021/11/04	13	25.92	63	26.47	26.70	-50	15,966	-0.31%
2021/11/03	85	24.78	3	24.95	24.30	82	15,102	0.54%
2021/11/02	94.1	25.35	44.2	25.44	24.35	49.9	14,556	0.34%
2021/11/01	132.2	26.73	84	26.41	26.10	48.2	13,727	0.35%	大買/
2021/10/29	82.4	26.56	42	26.30	26.45	40.4	12,922	0.31%
2021/10/28	298.2	25.97	530	25.92	25.55	-231.9	11,857	-1.96%	大買/大賣/鉅額交易
2021/10/27	417	24.70	231	24.72	24.75	186	9,828	1.89%	大買/大賣/鉅額交易
2021/10/26	53	23.84	54.2	23.54	22.50	-1.2	8,927	-0.01%
2021/10/25	457	22.17	453	22.39	22.95	4	7,357	0.05%	大買/大賣/
2021/10/22	13	20.71	14	20.66	20.90	-1	5,972	-0.02%
2021/10/21	4	19.36	4	19.55	19.00	0	5,701	0.00%
2021/10/20	20	19.22	26	19.22	19.30	-6	5,876	-0.10%
2021/10/19	5	18.85	2	18.73	18.75	3	5,859	0.05%
2021/10/18	21	18.85	15	19.15	18.65	6	5,843	0.10%
2021/10/14	10	17.80	0	0.00	17.85	10	5,816	0.17%
2021/10/13	1	18.35	1	18.20	17.95	0	5,839	0.00%
2021/10/12	0	0.00	1	18.85	18.60	-1	6,035	-0.02%
2021/10/07	2	18.60	6	18.75	18.90	-4	6,298	-0.06%
2021/10/06	11.2	18.52	12	18.97	18.15	-0.9	7,065	-0.01%
2021/10/05	3	19.85	1	19.35	20.15	2	6,770	0.03%
2021/10/04	8	20.08	6	19.73	19.60	2	6,639	0.03%
2021/10/01	15	20.71	17	20.75	20.60	-2	6,478	-0.03%
2021/09/30	60	21.55	59	21.48	21.05	1	6,112	0.02%
2021/09/29	21	20.40	19	20.17	20.55	2	5,329	0.04%
2021/09/28	12	20.03	15	19.90	20.40	-3	5,262	-0.06%
2021/09/27	1	19.15	1	19.30	19.35	0	4,844	0.00%
2021/09/23	5	17.65	0	0.00	17.65	5	4,646	0.11%
2021/09/07	0	0.00	1	17.80	17.90	-1	5,141	-0.02%
2021/08/31	0	0.00	1	18.30	18.35	-1	5,940	-0.02%
2021/08/30	20	18.55	20	18.60	18.30	0	5,940	0.00%
2021/08/27	0	0.00	2	18.33	18.10	-2	5,936	-0.03%
2021/08/26	0	0.00	20	18.00	18.10	-20	5,938	-0.34%
2021/08/25	2	17.93	1	18.15	18.15	1	5,948	0.02%
2021/08/24	20	18.05	0	0.00	17.85	20	5,960	0.34%
2021/08/23	1	17.55	0	0.00	17.60	1	5,923	0.02%
2021/08/19	2	17.05	0	0.00	17.05	2	5,921	0.03%
2021/08/11	0	0.00	1	18.55	18.10	-1	5,917	-0.02%
2021/08/10	5	18.93	2	18.90	18.80	3	5,901	0.05%
2021/08/09	0	0.00	1	19.20	19.20	-1	5,916	-0.02%
2021/08/05	1	20.30	21	20.33	19.65	-20	5,933	-0.34%
2021/08/04	2	19.75	1	19.65	19.60	1	5,898	0.02%
2021/08/02	0	0.00	1	19.85	19.85	-1	5,937	-0.02%
2021/07/30	1	19.85	140	19.34	19.45	-139	5,940	-2.34%	大賣/鉅額交易
2021/07/29	1	19.60	1	19.80	19.85	0	5,920	0.00%
2021/07/28	45	19.55	4	20.48	19.70	41	5,930	0.69%
2021/07/27	106	20.72	11	20.52	20.25	95	5,949	1.60%	大買/
2021/07/26	52	20.68	46	20.99	20.40	6	5,923	0.10%
2021/07/23	10	19.55	25	19.71	19.80	-15	5,654	-0.27%
2021/07/22	7	19.36	2	19.23	19.25	5	5,629	0.09%
2021/07/21	1	19.45	4	19.36	18.85	-3	5,618	-0.05%
2021/07/20	2	19.65	3	19.48	19.50	-1	5,607	-0.02%
2021/07/19	4	20.25	5	20.28	20.05	-1	5,567	-0.02%
2021/07/16	5	20.83	5	20.60	20.65	0	5,637	0.00%
2021/07/15	9	20.19	1	20.15	20.00	8	5,431	0.15%
2021/07/14	4	20.20	2	20.58	20.00	2	5,442	0.04%
2021/07/13	20	20.89	9	20.71	20.90	11	5,386	0.20%
2021/07/12	2	19.30	0	0.00	19.30	2	4,609	0.04%
2021/07/08	1	19.35	0	0.00	19.45	1	4,946	0.02%
2021/07/05	53	19.94	54	20.33	20.00	-1	5,143	-0.02%
2021/07/01	1	19.25	0	0.00	19.15	1	4,957	0.02%
2021/06/30	0	0.00	2	19.30	19.00	-2	4,918	-0.04%
2021/06/29	4	18.94	0	0.00	18.95	4	4,907	0.08%
2021/06/28	1	19.25	9	19.10	19.20	-8	4,972	-0.16%
2021/06/25	2	19.60	1	19.60	19.40	1	4,982	0.02%
2021/06/24	31	20.40	14	20.54	20.00	17	4,958	0.34%
2021/06/23	40	19.35	40	19.60	19.60	0	4,706	0.00%
2021/06/22	12	18.78	12	18.51	18.50	0	4,689	0.00%
2021/06/21	0	0.00	2	18.30	18.25	-2	4,715	-0.04%
2021/06/18	0	0.00	1	18.70	18.70	-1	4,978	-0.02%
2021/06/17	10	18.65	11	18.76	18.90	-1	5,171	-0.02%
2021/06/16	0	0.00	14	18.79	18.70	-14	5,292	-0.26%
2021/06/15	13	19.38	3	19.05	19.40	10	5,441	0.18%
2021/06/11	69	20.53	63	20.25	19.25	6	5,809	0.10%
2021/06/01	1	18.10	0	0.00	18.00	1	5,755	0.02%
2021/05/17	3	15.17	3	15.13	14.80	0	6,622	0.00%
2021/05/14	1	16.25	0	0.00	15.95	1	6,661	0.02%
2021/05/13	3	15.90	1	16.00	16.00	2	6,720	0.03%
2021/05/12	0	0.00	1	16.60	15.90	-1	7,015	-0.01%
2021/05/11	0	0.00	5	17.20	17.25	-5	7,092	-0.07%
2021/05/10	0	0.00	1	18.65	18.80	-1	7,055	-0.01%
2021/05/07	3	18.80	2	19.05	19.10	1	7,090	0.01%
2021/05/05	0	0.00	2	18.38	18.15	-2	7,107	-0.03%
2021/05/04	4	18.48	3	17.53	18.05	1	7,120	0.01%
2021/05/03	3	19.73	6	19.17	19.00	-3	7,104	-0.04%
2021/04/29	6	20.35	2	20.60	20.30	4	7,084	0.06%
2021/04/28	2	20.65	0	0.00	20.70	2	7,149	0.03%
2021/04/27	0	0.00	5	20.50	20.45	-5	7,284	-0.07%
2021/04/22	9	20.77	6	20.82	20.00	3	7,831	0.04%
2021/04/21	0	0.00	1	21.20	21.00	-1	8,045	-0.01%
2021/04/20	0	0.00	1	21.95	21.60	-1	8,442	-0.01%
2021/04/19	37	22.47	11	22.49	22.20	26	8,758	0.30%
2021/04/16	24	22.00	24	21.88	21.80	0	8,760	0.00%
2021/04/15	20	21.70	15	21.70	21.60	5	8,747	0.06%
2021/04/14	41	21.29	41	21.39	21.30	0	8,633	0.00%
2021/04/13	11	21.70	38	21.42	20.95	-27	8,806	-0.31%
2021/04/12	30	21.92	15	22.03	21.30	15	9,204	0.16%
2021/04/09	1	21.00	0	0.00	21.05	1	9,583	0.01%
2021/04/08	2	21.25	0	0.00	21.35	2	9,584	0.02%
2021/04/07	3	20.83	3	20.80	20.95	0	9,533	0.00%
2021/04/06	3	20.48	0	0.00	20.45	3	9,530	0.03%
2021/04/01	2	20.45	6	20.30	20.40	-4	9,572	-0.04%
2021/03/31	0	0.00	9	20.20	20.20	-9	9,706	-0.09%
2021/03/29	10	21.00	4	21.00	21.00	6	9,831	0.06%
2021/03/26	1	20.80	1	20.85	21.00	0	10,032	0.00%
2021/03/25	4	21.03	2	21.10	20.85	2	10,754	0.02%
2021/03/24	3	21.33	3	21.43	21.30	0	11,226	0.00%
2021/03/23	38	22.30	32	22.05	21.60	6	11,161	0.05%
2021/03/22	9	22.04	4	22.10	22.30	5	10,896	0.05%
2021/03/19	4	21.61	6	21.15	21.40	-2	10,730	-0.02%
2021/03/18	14	21.35	5	21.62	21.40	9	10,726	0.08%
2021/03/17	28	21.31	16	21.28	21.25	12	10,571	0.11%
2021/03/16	8	20.21	3	20.20	20.10	5	10,100	0.05%
2021/03/15	5	20.49	0	0.00	20.20	5	10,089	0.05%
2021/03/12	1	20.35	10	20.41	20.40	-9	10,068	-0.09%
2021/03/09	2	19.55	0	0.00	19.60	2	10,044	0.02%
2021/03/08	40	20.20	41	20.42	19.45	-1	10,059	-0.01%
2021/03/05	2	20.00	0	0.00	19.65	2	9,911	0.02%
2021/03/04	0	0.00	1	20.10	19.60	-1	9,905	-0.01%
2021/03/03	0	0.00	3	19.62	20.05	-3	9,894	-0.03%
2021/03/02	4	19.85	20	20.16	19.60	-16	9,869	-0.16%
2021/02/25	1	19.80	0	0.00	19.65	1	9,703	0.01%
2021/02/24	2	20.18	0	0.00	19.70	2	9,750	0.02%
2021/02/23	0	0.00	14	19.75	19.70	-14	9,642	-0.15%
2021/02/22	6	19.89	5	19.92	19.85	1	9,609	0.01%
2021/02/19	5	19.93	7	19.55	19.80	-2	9,540	-0.02%
2021/02/18	11	19.38	10	19.30	19.30	1	9,254	0.01%
2021/02/05	13	19.12	10	19.20	19.05	3	9,172	0.03%
2021/02/03	18	19.37	12	19.39	19.40	6	9,054	0.07%
2021/01/29	0	0.00	1	17.85	17.60	-1	8,518	-0.01%
2021/01/25	0	0.00	4	18.40	18.60	-4	8,325	-0.05%
2021/01/22	6	19.13	8	19.00	18.85	-2	8,259	-0.02%
2021/01/21	0	0.00	1	19.60	18.85	-1	8,185	-0.01%
2021/01/20	37	19.55	4	19.40	19.15	33	8,075	0.41%
2021/01/19	19	21.18	54	21.01	20.50	-35	7,888	-0.44%
2021/01/18	5	20.15	0	0.00	19.95	5	7,524	0.07%
2021/01/15	3	20.10	3	20.50	20.00	0	7,421	0.00%
2021/01/14	11	20.90	8	20.92	20.55	3	7,224	0.04%
2021/01/13	34	21.13	36	21.19	20.45	-2	6,862	-0.03%
2021/01/12	0	0.00	2	19.48	19.80	-2	6,362	-0.03%
2021/01/11	1	19.40	10	19.35	19.40	-9	5,948	-0.15%
2021/01/08	0	0.00	2	18.80	18.25	-2	5,729	-0.03%
2021/01/07	6	19.22	0	0.00	18.95	6	5,633	0.11%
2021/01/06	33	19.66	57	20.10	19.10	-24	5,543	-0.43%
2021/01/05	81	20.17	28	20.18	19.85	53	5,189	1.02%
2021/01/04	5	19.05	8	19.81	19.90	-3	4,674	-0.06%
2020/12/31	0	0.00	10	18.20	18.10	-10	4,130	-0.24%
2020/12/30	1	17.95	0.5	18.00	17.85	0.5	4,060	0.01%
2020/12/29	1	18.00	2	17.95	18.00	-1	4,015	-0.02%
2020/12/28	8	18.19	0	0.00	18.05	8	3,955	0.20%
2020/12/25	19	18.35	6	18.54	18.25	13	3,868	0.34%
2020/12/24	0	0.00	7	17.86	17.85	-7	3,685	-0.19%
2020/12/23	18	17.96	6	18.10	17.60	12	3,600	0.33%
2020/12/22	3	17.95	10	18.07	17.50	-7	3,445	-0.20%
2020/12/21	46	18.07	97	18.19	18.60	-51	3,207	-1.59%
2020/12/18	205	17.88	210	17.86	17.90	-5	2,442	-0.20%	大買/大賣/
2020/12/14	1	16.75	10	16.80	16.65	-9	1,819	-0.49%
2020/12/11	1	16.50	1	16.55	16.15	0	1,686	0.00%
2020/12/10	2	16.10	1	16.20	16.05	1	1,636	0.06%
2020/12/09	0	0.00	3	16.32	16.30	-3	1,597	-0.19%
2020/12/08	1	16.35	0	0.00	16.35	1	1,587	0.06%
2020/12/07	61	16.46	55	16.81	16.70	6	1,556	0.39%
2020/12/02	7	15.76	5	15.75	15.70	2	1,399	0.14%
2020/12/01	20	15.88	22	15.85	15.85	-2	1,402	-0.14%
2020/11/26	0	0.00	2	15.35	15.45	-2	1,344	-0.15%
2020/11/25	0	0.00	10	15.20	15.15	-10	1,298	-0.77%
2020/11/24	2	15.25	0	0.00	15.25	2	1,291	0.15%
2020/11/23	10	15.85	5	15.70	15.50	5	1,399	0.36%
2020/11/20	0	0.00	2	15.20	15.10	-2	1,300	-0.15%
2020/11/16	0	0.00	1	14.65	14.80	-1	1,312	-0.08%
2020/10/29	0.1	14.15	0	0.00	14.15	0.1	1,406	0.00%
2020/10/22	0	0.00	1	14.30	14.30	-1	1,473	-0.07%
2020/10/21	1	14.50	0	0.00	14.45	1	1,489	0.07%
2020/10/08	0	0.00	10	14.45	14.45	-10	1,612	-0.62%
2020/09/25	1	13.85	0	0.00	13.90	1	1,804	0.06%
2020/09/22	1	14.85	0	0.00	14.75	1	2,333	0.04%
2020/09/21	2	15.15	0	0.00	15.15	2	2,623	0.08%
2020/09/16	1	15.25	0	0.00	15.25	1	2,646	0.04%
2020/09/11	0	0.00	40	15.10	15.15	-40	2,679	-1.49%
2020/09/08	0.1	15.70	0	0.00	15.50	0.1	2,639	0.00%
2020/09/07	32	15.94	0	0.00	15.60	32	2,641	1.21%
2020/09/04	10	15.45	0	0.00	15.55	10	2,539	0.39%
2020/09/02	0	0.00	10	15.30	15.40	-10	2,480	-0.40%
2020/09/01	10	15.30	0	0.00	15.25	10	2,470	0.40%
2020/08/26	10	15.15	10	15.05	15.05	0	2,357	0.00%
2020/08/25	10	14.90	10	14.90	14.90	0	2,351	0.00%
2020/08/24	10	14.70	10	14.75	14.70	0	2,330	0.00%
2020/08/20	2	14.25	0	0.00	13.95	2	2,341	0.09%
2020/08/18	0	0.00	10	15.15	15.20	-10	2,301	-0.43%
2020/08/17	10	15.30	0	0.00	15.25	10	2,301	0.43%
2020/08/14	0	0.00	11	15.00	15.10	-11	2,298	-0.48%
2020/08/13	0	0.00	10	14.90	14.90	-10	2,302	-0.43%
2020/08/06	10	15.50	0	0.00	15.20	10	2,372	0.42%
2020/07/30	5	14.95	0	0.00	14.95	5	2,401	0.21%
2020/07/24	0	0.00	11	15.20	15.10	-11	2,424	-0.45%
2020/07/23	10	15.70	0	0.00	15.40	10	2,530	0.40%
2020/07/22	10	15.80	20	15.58	15.55	-10	2,508	-0.40%
2020/07/17	1	14.95	0	0.00	14.95	1	2,497	0.04%
2020/07/14	12	15.67	10	15.60	15.40	2	2,550	0.08%
2020/07/13	10	15.80	10.1	15.65	15.65	-0.1	2,543	0.00%
2020/07/09	0	0.00	12	16.14	16.10	-12	2,538	-0.47%
2020/07/08	10	16.15	0	0.00	16.25	10	2,514	0.40%
2020/07/07	0	0.00	1	16.20	16.10	-1	2,487	-0.04%
2020/07/06	6	16.50	13	16.46	16.45	-7	2,466	-0.28%
2020/07/02	15	16.35	3	16.53	16.35	12	2,474	0.48%
2020/07/01	29	17.15	56	17.32	16.90	-27	2,384	-1.13%
2020/06/30	53	15.81	44	16.16	16.30	9	1,962	0.46%
2020/06/29	0	0.00	2	14.75	14.85	-2	1,663	-0.12%
2020/06/22	0	0.00	10	14.65	14.65	-10	1,654	-0.60%
2020/06/19	10	14.75	0	0.00	14.60	10	1,677	0.60%
2020/06/18	10	14.60	20	14.63	14.65	-10	1,679	-0.60%
2020/06/17	10	14.50	0	0.00	14.45	10	1,671	0.60%
2020/06/16	0	0.00	13	14.27	14.30	-13	1,694	-0.77%
2020/06/15	10	14.05	0	0.00	13.95	10	1,730	0.58%
2020/06/10	0	0.00	10	14.80	14.85	-10	1,757	-0.57%
2020/06/04	10	15.10	0	0.00	14.90	10	1,945	0.51%
2020/06/03	2	14.85	0	0.00	14.80	2	1,936	0.10%
2020/06/02	0	0.00	1	14.80	14.65	-1	1,926	-0.05%
2020/05/28	1	14.70	0	0.00	14.55	1	1,927	0.05%
2020/05/27	0	0.00	10	14.65	14.60	-10	1,920	-0.52%
2020/05/21	10	14.85	0	0.00	14.90	10	1,918	0.52%
2020/05/14	2	15.00	14	15.40	14.80	-12	1,902	-0.63%
2020/05/13	50	15.08	40	15.19	15.15	10	1,811	0.55%
2020/05/12	13	15.50	0	0.00	15.20	13	1,798	0.72%
2020/05/11	2	15.25	2	15.60	15.35	0	1,763	0.00%
2020/05/07	2	15.00	10	14.90	14.90	-8	1,712	-0.47%
2020/05/05	10	15.05	10	15.10	14.80	0	1,715	0.00%
2020/04/30	1	14.85	0	0.00	14.90	1	1,726	0.06%
2020/04/29	10	14.70	0	0.00	14.90	10	1,722	0.58%
2020/04/28	3	14.83	13	15.04	14.80	-10	1,710	-0.58%
2020/04/23	10	13.85	0	0.00	13.75	10	1,618	0.62%
2020/04/21	2	12.95	0	0.00	12.90	2	1,618	0.12%
2020/04/20	2	13.95	2	14.05	13.75	0	1,598	0.00%
2020/04/08	4	12.75	4	13.30	13.35	0	1,598	0.00%
2020/03/25	7	12.46	5	12.15	12.10	2	1,698	0.12%
2020/03/19	0	0.00	7	10.20	10.20	-7	1,698	-0.41%
2020/03/17	0	0.00	10	11.72	11.40	-10	1,667	-0.60%
2020/03/13	82	12.66	0	0.00	13.05	82	1,652	4.96%
2020/03/10	10	14.45	10	14.45	14.40	0	1,505	0.00%
2020/03/09	0	0.00	1	14.35	14.20	-1	1,476	-0.07%
2020/03/05	0	0.00	10	15.15	15.10	-10	1,509	-0.66%
2020/03/03	10	15.35	0	0.00	15.05	10	1,551	0.64%
2020/03/02	10	15.20	0	0.00	14.90	10	1,568	0.64%
2020/02/14	3	15.85	1	15.90	15.85	2	2,684	0.07%
2020/02/13	0	0.00	1	16.05	15.65	-1	2,696	-0.04%
2020/02/06	1	15.85	4	15.98	15.85	-3	2,785	-0.11%
2020/02/04	4	15.85	1	15.80	15.70	3	2,874	0.10%
2020/01/31	2	15.43	0	0.00	15.50	2	2,843	0.07%
2020/01/30	1	15.90	0	0.00	15.80	1	2,880	0.03%
2020/01/17	4	17.81	2	17.70	17.70	2	2,879	0.07%
2020/01/16	6	17.67	3	17.25	17.90	3	2,890	0.10%
2020/01/09	2	17.15	0	0.00	17.15	2	3,242	0.06%
2020/01/06	2	17.80	10	17.75	17.80	-8	3,264	-0.25%
2020/01/03	10	18.55	0	0.00	18.15	10	3,333	0.30%
2019/12/30	0	0.00	3	18.40	18.40	-3	3,353	-0.09%
2019/12/27	0	0.00	21	18.35	18.35	-21	3,436	-0.61%
2019/12/26	5	18.30	0	0.00	18.30	5	3,522	0.14%
2019/12/25	4	18.80	17	18.61	18.45	-13	3,685	-0.35%
2019/12/24	5	17.80	0	0.00	17.80	5	3,695	0.14%
2019/12/20	1	18.20	0	0.00	17.80	1	5,670	0.02%
2019/12/19	3	18.30	0.2	18.20	18.30	2.8	5,797	0.05%
2019/12/18	1	18.30	0	0.00	18.35	1	5,789	0.02%
2019/12/16	4	18.40	2	18.20	18.20	2	5,758	0.03%
2019/12/13	2	17.80	0	0.00	17.75	2	5,712	0.04%
2019/12/12	0	0.00	1	18.20	18.10	-1	5,703	-0.02%
2019/12/11	10	18.50	0	0.00	18.30	10	5,699	0.18%
2019/12/10	5	18.60	0	0.00	18.40	5	5,721	0.09%
2019/12/06	4	18.35	0	0.00	18.10	4	5,683	0.07%
2019/12/05	0	0.00	2	18.20	18.10	-2	5,676	-0.04%
2019/12/02	2	17.80	0	0.00	17.80	2	5,714	0.03%
2019/11/29	3	18.20	0	0.00	18.15	3	5,733	0.05%
2019/11/27	0	0.00	20	18.65	18.65	-20	5,695	-0.35%
2019/11/25	10	18.80	0	0.00	18.70	10	5,642	0.18%
2019/11/22	10	18.96	0	0.00	19.05	10	5,606	0.18%
2019/11/21	2	18.40	0	0.00	18.50	2	5,527	0.04%
2019/11/19	2	18.85	13	18.68	18.65	-11	5,477	-0.20%
2019/11/18	59	19.23	48	18.94	18.90	11	5,440	0.20%
2019/11/15	43	18.79	11	18.63	18.60	32	5,005	0.64%
2019/11/14	2	18.80	9	18.98	19.00	-7	4,816	-0.15%
2019/11/11	0	0.00	3	17.20	17.05	-3	4,518	-0.07%
2019/11/08	0	0.00	2	18.03	18.15	-2	4,478	-0.04%
2019/11/07	2	17.90	1	17.95	17.90	1	4,459	0.02%
2019/11/06	2	18.05	0	0.00	18.05	2	4,448	0.04%
2019/11/05	6	18.55	117	18.51	18.30	-111	4,433	-2.50%	大賣/鉅額交易
2019/11/01	115	18.46	4	18.55	18.65	111	4,386	2.53%	大買/鉅額交易
2019/10/31	10	17.85	14	18.08	17.85	-4	4,320	-0.09%
2019/10/30	8	18.22	10	18.15	18.05	-2	4,300	-0.05%
2019/10/29	1	18.40	1	18.75	18.15	0	4,289	0.00%
2019/10/28	11	18.14	14	18.14	18.15	-3	4,241	-0.07%
2019/10/24	0	0.00	1	18.45	18.50	-1	4,219	-0.02%
2019/10/23	1	18.35	6	18.52	18.45	-5	4,221	-0.12%
2019/10/22	26	18.73	17	18.77	18.55	9	4,186	0.21%
2019/10/17	0	0.00	1	18.85	18.60	-1	4,066	-0.02%
2019/10/09	2	18.25	10	18.25	17.80	-8	3,873	-0.21%
2019/10/08	0	0.00	8	17.75	17.70	-8	3,840	-0.21%
2019/10/04	10	17.95	5	18.00	18.15	5	3,789	0.13%
2019/10/03	1	18.30	20	18.65	18.10	-19	3,756	-0.51%
2019/10/02	20	18.18	0	0.00	18.30	20	3,671	0.54%
2019/10/01	9	18.91	8	18.63	18.40	1	3,577	0.03%
2019/09/27	8.2	18.49	3	18.62	18.30	5.2	3,412	0.15%
2019/09/26	76	19.65	76	19.66	19.15	0	3,233	0.00%
2019/09/25	193	18.35	183.3	18.45	19.25	9.7	2,502	0.39%	大買/大賣/
2019/09/24	13	16.88	3	17.23	17.50	10	1,262	0.79%
2019/09/16	0	0.00	15	16.10	16.10	-15	1,103	-1.36%
2019/09/12	8	16.16	7	16.15	16.10	1	1,099	0.09%
2019/09/11	15	15.85	0	0.00	15.85	15	1,061	1.41%
2019/09/10	0	0.00	5	15.55	15.60	-5	1,059	-0.47%
2019/09/06	6	15.95	6	15.85	15.80	0	1,046	0.00%
2019/09/04	11	16.02	12	15.90	15.90	-1	1,034	-0.10%
2019/09/03	6	15.99	1	15.80	15.95	5	1,030	0.49%
2019/08/30	16	15.49	16	15.42	15.40	0	1,007	0.00%
2019/08/29	1	15.25	0	0.00	15.30	1	1,018	0.10%
2019/08/27	1	15.50	1	15.30	15.30	0	1,018	0.00%
2019/08/23	0	0.00	2	15.35	15.30	-2	1,011	-0.20%
2019/08/21	5	15.20	5	15.16	15.20	0	990	0.00%
2019/08/19	8	14.93	10	15.01	15.00	-2	965	-0.21%
2019/08/12	10	14.65	10	14.55	14.60	0	1,040	0.00%
2019/08/06	0	0.00	12	14.90	14.85	-12	1,054	-1.14%
2019/08/05	12	14.84	0	0.00	14.70	12	1,053	1.14%
2019/08/02	2	15.20	0	0.00	15.20	2	1,048	0.19%
2019/08/01	0	0.00	2	15.85	15.80	-2	1,049	-0.19%
2019/07/30	0	0.00	10	16.07	15.80	-10	1,058	-0.94%
2019/07/25	10	16.20	10	16.20	16.20	0	1,055	0.00%
2019/07/24	0	0.00	1	15.95	15.95	-1	1,033	-0.10%
2019/07/23	0	0.00	11	16.09	16.10	-11	1,039	-1.06%
2019/07/22	2	15.80	2	15.75	15.70	0	1,002	0.00%
2019/07/19	16	15.96	3	15.75	15.75	13	1,003	1.30%
2019/07/16	10	15.80	0	0.00	15.75	10	977	1.02%
2019/07/05	1	15.45	0	0.00	15.45	1	1,519	0.07%
2019/06/25	0	0.00	10	15.05	14.85	-10	1,829	-0.55%
2019/06/24	10	15.25	12	15.15	15.15	-2	1,884	-0.11%
2019/06/20	10	15.25	0	0.00	15.20	10	1,888	0.53%
2019/06/11	6	15.33	6	15.25	15.25	0	2,142	0.00%
2019/06/03	4	14.60	4	14.60	14.55	0	2,068	0.00%
2019/05/31	26	14.99	26	15.05	14.90	0	2,085	0.00%
2019/05/28	0	0.00	1	14.40	14.45	-1	2,082	-0.05%
2019/05/27	10	14.45	9	14.41	14.35	1	2,088	0.05%
2019/05/23	8	14.52	8	14.39	14.35	0	2,106	0.00%
2019/05/22	4	14.85	4	14.80	14.75	0	2,115	0.00%
2019/05/21	5	14.75	5	15.00	14.90	0	2,139	0.00%
2019/05/20	2	15.10	8	15.09	14.85	-6	2,134	-0.28%
2019/05/17	14	14.33	26	14.15	14.20	-12	2,072	-0.58%
2019/05/16	12	14.48	14	14.47	14.35	-2	2,071	-0.10%
2019/05/15	5	14.75	20	14.69	14.55	-15	2,070	-0.72%
2019/05/14	10	14.50	0	0.00	14.60	10	2,076	0.48%
2019/05/13	17	15.08	33	14.63	14.50	-16	2,125	-0.75%
2019/05/10	4	15.25	4	15.00	15.05	0	2,121	0.00%
2019/05/09	5	15.90	6	15.50	15.30	-1	2,116	-0.05%
2019/05/07	20	16.23	10	16.15	16.10	10	2,119	0.47%
2019/05/06	7	16.24	26	16.11	16.00	-19	2,113	-0.90%
2019/05/03	5	16.75	0	0.00	16.65	5	2,101	0.24%
2019/05/02	6	16.35	15	16.67	16.65	-9	2,094	-0.43%
2019/04/30	16	16.41	0	0.00	16.40	16	2,086	0.77%
2019/04/29	13	16.43	0	0.00	16.35	13	2,081	0.62%
2019/04/26	0	0.00	35	16.81	16.70	-35	2,069	-1.69%
2019/04/25	16	17.04	16	17.07	17.00	0	2,070	0.00%
2019/04/24	16	17.14	0	0.00	17.05	16	2,062	0.78%
2019/04/23	8	17.08	0	0.00	17.05	8	2,056	0.39%
2019/04/22	6	17.35	0	0.00	17.30	6	2,035	0.29%
2019/04/19	6	17.25	0	0.00	17.25	6	2,023	0.30%
2019/04/18	36	18.16	14	17.97	17.25	22	1,996	1.10%
2019/04/17	20	17.94	18	17.91	17.70	2	1,896	0.11%
2019/04/16	11	17.18	99	17.64	18.20	-88	1,729	-5.09%
2019/04/15	10	16.35	11	16.55	16.55	-1	1,445	-0.07%
2019/04/10	18	16.67	0	0.00	16.45	18	1,413	1.27%
2019/04/09	23	16.80	3	16.55	16.55	20	1,407	1.42%
2019/04/08	12	16.78	0	0.00	16.75	12	1,403	0.85%
2019/04/03	34	16.76	0	0.00	16.65	34	1,392	2.44%
2019/04/02	3	17.40	3	16.55	17.10	0	1,350	0.00%
2019/03/28	2	16.45	0	0.00	16.35	2	1,183	0.17%
2019/03/27	13	16.20	0	0.00	16.50	13	1,138	1.14%
2019/03/26	0	0.00	10	15.80	15.85	-10	1,138	-0.88%
2019/03/25	1	15.70	0	0.00	15.80	1	1,145	0.09%
2019/03/22	10	16.30	0	0.00	15.85	10	1,150	0.87%
2019/03/21	20	16.69	20	16.50	16.30	0	1,144	0.00%
2019/03/20	0	0.00	1	16.20	16.15	-1	1,067	-0.09%
2019/03/18	1	15.95	11	15.95	15.80	-10	1,207	-0.83%
2019/03/14	11	15.72	0	0.00	15.40	11	1,190	0.92%
2019/03/08	0	15.60	0	0.00	15.45	0	1,496	0.00%
2019/03/07	0	15.80	1	15.85	15.55	-1	1,496	-0.07%
2019/03/06	1	15.90	0	0.00	15.95	1	1,490	0.07%
2019/02/25	0.1	15.85	0	0.00	15.85	0.1	1,540	0.01%
2019/01/29	0	0.00	3	15.15	15.15	-3	1,432	-0.21%
2019/01/25	3	14.85	0	0.00	14.85	3	1,413	0.21%
2019/01/02	3	15.45	3	15.42	15.35	0	1,446	0.00%
2018/12/27	0	0.00	2	15.73	15.60	-2	1,443	-0.14%
2018/12/24	0	0.00	1	16.00	16.00	-1	1,416	-0.07%
2018/12/22	0	0.00	1	15.75	15.75	-1	1,407	-0.07%
2018/12/20	2	15.65	1	15.85	15.35	1	1,381	0.07%
2018/12/19	1	16.40	1	16.25	16.05	0	1,357	0.00%
2018/12/18	1	15.90	2	15.85	15.85	-1	1,298	-0.08%
2018/12/17	2	16.50	0	0.00	16.20	2	1,293	0.15%
2018/12/13	1	16.60	0	0.00	16.55	1	1,252	0.08%
2018/12/12	1	17.30	1	17.00	16.70	0	1,227	0.00%
2018/12/06	0	0.00	54	15.83	15.95	-54	993	-5.44%
2018/12/05	56	16.45	2	16.38	16.55	54	945	5.71%
2018/12/04	2	16.00	0	0.00	16.15	2	769	0.26%
2018/11/27	0	0.00	1	14.30	14.35	-1	663	-0.15%
2018/11/19	0	0.00	2	13.65	13.70	-2	560	-0.36%
2018/11/15	4	13.16	1	12.90	13.20	3	541	0.55%
2018/11/02	10	12.65	10	12.60	12.60	0	547	0.00%
2018/09/28	0	0.00	4	15.45	15.35	-4	519	-0.77%
2018/09/25	0	0.00	4	15.45	15.40	-4	527	-0.76%
2018/09/19	8	15.31	0	0.00	15.35	8	548	1.46%
2018/09/13	0	0.00	4	15.13	15.25	-4	603	-0.66%
2018/09/10	3	15.07	0	0.00	15.10	3	676	0.44%
2018/08/15	2	16.85	0	0.00	16.85	2	1,235	0.16%
2018/07/20	1	17.95	0	0.00	18.00	1	1,490	0.07%
2018/07/10	0	0.00	3	17.65	17.55	-3	1,448	-0.21%
2018/07/03	3	17.80	0	0.00	17.80	3	1,474	0.20%
2018/06/27	1	18.20	0	0.00	18.20	1	1,451	0.07%
2018/06/20	0.2	18.45	0	0.00	18.45	0.2	1,432	0.01%
2018/06/13	3	19.40	0	0.00	19.40	3	1,343	0.22%
2018/06/08	0	0.00	2	19.00	19.00	-2	1,301	-0.15%
2018/05/30	24	19.44	24	19.49	19.80	0	1,287	0.00%
2018/05/29	0	0.00	13	19.45	19.60	-13	1,187	-1.09%
2018/05/28	0	0.00	1	18.95	19.10	-1	1,158	-0.09%
2018/05/25	16	19.23	4	19.25	19.25	12	1,132	1.06%
2018/05/24	2	18.40	0	0.00	18.30	2	1,049	0.19%
2018/05/17	6	19.18	6	18.72	19.05	0	1,073	0.00%
2018/05/14	2	18.15	5	18.36	18.50	-3	998	-0.30%
2018/05/11	2	17.50	0	0.00	17.65	2	999	0.20%
2018/04/16	10	18.20	10	18.10	18.00	0	1,441	0.00%
2018/03/28	5	19.20	5	19.45	19.10	0	2,073	0.00%
2018/03/20	0	0.00	1	19.05	19.00	-1	1,970	-0.05%
2018/03/19	0	0.00	3	19.25	19.15	-3	1,960	-0.15%
2018/03/16	0	0.00	1	19.30	19.20	-1	1,956	-0.05%
2018/03/09	5	19.81	2	19.95	19.80	3	1,918	0.16%
2018/03/06	0	0.00	1	19.00	18.95	-1	1,822	-0.05%
2018/02/06	0	0.00	4	18.00	18.35	-4	1,866	-0.21%
2018/02/02	2	19.75	2	19.65	19.70	0	1,778	0.00%
2018/02/01	1	19.80	0	0.00	19.50	1	1,775	0.06%
2018/01/30	1	18.90	0	0.00	18.90	1	1,666	0.06%
2018/01/29	3	19.13	2	19.10	19.10	1	1,674	0.06%
2018/01/26	0	0.00	3	19.00	18.95	-3	1,668	-0.18%
2018/01/25	2	19.63	0	0.00	19.25	2	1,642	0.12%
2018/01/23	0	0.00	11	19.83	19.65	-11	1,627	-0.68%
2018/01/22	2	19.90	1	19.90	19.85	1	1,624	0.06%
2018/01/19	2	20.25	0	0.00	20.00	2	1,603	0.12%
2018/01/16	6	21.05	6	20.60	20.30	0	1,531	0.00%
2018/01/05	0	0.00	3	20.70	21.00	-3	1,307	-0.23%
2018/01/04	13	20.57	10	20.38	21.05	3	1,162	0.26%