建漢 (3062)-富邦-台南券商分點個股進出

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
22.00
漲跌
▼0.20
漲幅
-0.90%
成交量
1,299張
產業
上市通信網路類股
380人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建漢 (3062)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/05/08	5.2	21.98	1	22.10	22.00	4.2	6,023	0.07%
2024/05/07	2.1	21.95	1.5	22.10	22.20	0.6	6,017	0.01%
2024/05/06	11	22.64	16	22.34	22.35	-5	5,976	-0.08%
2024/05/03	1.5	21.79	1	21.80	21.50	0.5	5,858	0.01%
2024/05/02	4	21.55	1	21.60	21.65	3	5,848	0.05%
2024/04/30	37.8	21.90	39	21.87	21.55	-1.2	5,844	-0.02%
2024/04/29	1.2	21.56	0	0.00	21.40	1.2	5,805	0.02%
2024/04/26	0	0.00	2	21.45	21.40	-2	5,786	-0.03%
2024/04/25	1	21.45	0	0.00	21.25	1	5,773	0.02%
2024/04/24	4.5	21.51	18	21.39	21.65	-13.5	5,762	-0.23%
2024/04/23	3	21.15	1	21.30	21.10	2	5,750	0.03%
2024/04/22	2.4	21.18	2	21.10	20.90	0.4	5,742	0.01%
2024/04/19	0.9	21.26	1	21.05	21.10	-0.1	5,732	0.00%
2024/04/18	5.2	21.68	9	21.68	21.55	-3.8	5,691	-0.07%
2024/04/17	2	21.78	1.2	21.82	21.70	0.8	5,676	0.01%
2024/04/16	7.2	21.49	11	21.91	21.35	-3.8	5,658	-0.07%
2024/04/15	6.8	22.63	7	22.94	22.40	-0.2	5,601	0.00%
2024/04/12	3.2	22.48	6	22.46	22.40	-2.8	5,563	-0.05%
2024/04/11	7	22.67	1	22.70	22.40	6	5,534	0.11%
2024/04/10	4	23.09	2	23.48	23.10	2	5,483	0.04%
2024/04/09	12.5	23.18	2.5	23.27	23.40	10	5,374	0.19%
2024/04/08	15	23.47	4	23.59	23.40	11	5,331	0.21%
2024/04/03	9	23.38	1	23.60	23.40	8	5,298	0.15%
2024/04/02	2.4	24.18	0.5	24.30	24.00	1.9	5,223	0.04%
2024/04/01	4.1	24.49	10	24.53	24.25	-5.9	5,126	-0.12%
2024/03/29	16.2	24.70	12	25.08	24.50	4.2	5,015	0.08%
2024/03/28	102.8	25.82	88.7	25.60	25.80	14.1	4,734	0.30%	大買/
2024/03/27	30.2	24.65	40.1	24.81	25.15	-9.9	3,473	-0.28%
2024/03/26	10.5	23.51	19	23.36	22.90	-8.5	3,140	-0.27%
2024/03/25	49.4	24.15	65.3	24.21	24.60	-15.9	2,936	-0.54%
2024/03/22	0.1	21.65	96.2	23.22	23.40	-96.1	2,233	-4.30%
2024/03/21	2.2	21.34	0	0.00	21.30	2.2	1,925	0.11%
2024/03/20	2.2	21.51	4	21.38	21.25	-1.8	1,928	-0.10%
2024/03/19	5.9	21.49	3	21.53	21.45	2.9	1,922	0.15%
2024/03/18	2.2	21.91	5	21.97	21.80	-2.8	1,922	-0.14%
2024/03/15	25.8	21.93	27	22.07	21.65	-1.2	1,920	-0.06%
2024/03/14	9.1	21.57	5	21.53	21.35	4.1	1,917	0.21%
2024/03/13	11.7	22.15	2	21.95	21.85	9.7	1,928	0.50%
2024/03/12	28.3	22.76	56	22.50	22.50	-27.7	2,010	-1.38%
2024/03/11	1.7	21.79	15	21.75	21.85	-13.3	1,780	-0.75%
2024/03/08	5.1	21.00	0	0.00	20.70	5.1	1,718	0.30%
2024/03/07	3.1	21.42	6	21.25	21.10	-2.9	1,707	-0.17%
2024/03/06	22	21.90	6	21.88	21.90	16	1,678	0.95%
2024/03/05	25.2	21.89	6	22.18	22.20	19.2	1,642	1.17%
2024/03/04	15	21.64	8	22.09	21.60	7	1,467	0.48%
2024/03/01	3	20.88	1	21.10	21.20	2	1,259	0.16%
2024/02/29	3	20.10	1	20.60	20.60	2	1,221	0.16%
2024/02/27	1	20.05	0	0.00	20.10	1	1,221	0.08%
2024/02/23	1	20.15	0	0.00	20.15	1	1,324	0.08%
2024/02/19	0	0.00	0	21.55	20.75	0	1,604	0.00%
2024/02/16	3	20.50	1	20.50	20.65	2	1,624	0.12%
2024/02/15	2	20.08	0	0.00	20.10	2	1,638	0.12%
2024/02/05	2	20.50	4	20.50	20.50	-2	1,648	-0.12%
2024/01/31	3	20.80	1	20.85	20.80	2	1,684	0.12%
2024/01/30	0	22.50	0	0.00	20.75	0	1,700	0.00%
2024/01/23	0	0.00	3	21.32	21.40	-3	1,917	-0.16%
2024/01/22	0	0.00	4	21.15	21.05	-4	1,967	-0.20%
2024/01/19	3	20.92	0	0.00	21.05	3	1,984	0.15%
2024/01/17	1	20.55	1	20.75	20.55	0	2,007	0.00%
2024/01/15	2	21.23	0	0.00	21.45	2	2,058	0.10%
2024/01/11	1	21.25	2	21.28	21.30	-1	2,094	-0.05%
2024/01/09	3	21.33	0	0.00	21.15	3	2,182	0.14%
2024/01/08	1	21.55	2	21.45	21.40	-1	2,226	-0.04%
2024/01/02	0	0.00	1	22.25	22.00	-1	2,374	-0.04%
2023/12/29	1	21.90	0	0.00	21.95	1	2,375	0.04%
2023/12/25	1	21.95	0	0.00	21.90	1	2,385	0.04%
2023/12/22	3	22.05	0	0.00	21.95	3	2,384	0.13%
2023/12/20	11	22.20	1	22.25	22.25	10	2,412	0.41%
2023/12/18	2	22.25	2	22.05	22.05	0	2,431	0.00%
2023/12/14	1	22.45	2	22.35	22.20	-1	2,480	-0.04%
2023/12/13	1	22.35	4	22.34	22.45	-3	2,495	-0.12%
2023/12/12	1	22.35	2	22.15	22.15	-1	2,508	-0.04%
2023/12/11	2	22.40	0	0.00	22.50	2	2,520	0.08%
2023/12/08	1	23.15	21	23.07	23.25	-20	2,458	-0.81%
2023/12/07	35	23.54	13	23.58	23.15	22	2,432	0.90%
2023/12/06	2	22.58	1	22.70	22.65	1	2,307	0.04%
2023/12/05	1	22.35	0	0.00	22.45	1	2,352	0.04%
2023/12/04	5	23.03	3.1	23.10	22.80	1.9	2,364	0.08%
2023/12/01	0	0.00	1	23.10	22.85	-1	2,359	-0.04%
2023/11/30	2	22.88	2	23.25	22.90	0	2,361	0.00%
2023/11/29	2	22.95	6.3	23.01	23.00	-4.3	2,359	-0.18%
2023/11/28	1	22.80	2	22.80	22.80	-1	2,367	-0.04%
2023/11/27	1	23.05	1	23.20	22.90	0	2,364	0.00%
2023/11/24	2	23.25	0.1	23.60	23.15	1.9	2,370	0.08%
2023/11/23	3	23.47	0	0.00	23.40	3	2,375	0.13%
2023/11/22	3.4	23.67	4	23.74	23.75	-0.6	2,369	-0.02%
2023/11/21	5	24.05	44	24.01	23.45	-39	2,401	-1.62%
2023/11/20	0	0.00	22	22.65	22.95	-22	2,242	-0.98%
2023/11/17	11	22.15	1	22.15	22.20	10	2,226	0.45%
2023/11/16	20	22.00	0	0.00	22.00	20	2,225	0.90%
2023/11/15	3	21.80	0	0.00	21.70	3	2,240	0.13%
2023/11/14	2	22.03	0	0.00	22.00	2	2,225	0.09%
2023/11/13	18	21.82	0.3	22.00	21.80	17.7	2,212	0.80%
2023/11/10	2	22.18	0	0.00	21.95	2	2,190	0.09%
2023/11/09	1	22.50	1	22.85	22.70	0	2,179	0.00%
2023/11/07	2.3	23.11	2	23.20	23.10	0.3	2,191	0.01%
2023/11/06	6.6	23.37	10.1	23.46	23.25	-3.5	2,188	-0.16%
2023/11/03	1.4	22.99	4	23.06	22.95	-2.6	2,142	-0.12%
2023/11/02	0.1	22.90	2	22.83	22.90	-1.9	2,120	-0.09%
2023/10/31	1	22.90	6	23.23	22.90	-5	2,067	-0.24%
2023/10/30	1	22.80	4	22.94	22.95	-3	2,006	-0.15%
2023/10/27	0	0.00	2	22.50	22.40	-2	2,047	-0.10%
2023/10/26	0	0.00	7	21.94	22.20	-7	2,054	-0.34%
2023/10/25	0	0.00	6	22.43	22.35	-6	2,046	-0.29%
2023/10/24	9	21.71	48	21.36	22.30	-39	2,044	-1.91%
2023/10/23	3	21.85	1	22.20	21.55	2	2,014	0.10%
2023/10/20	1	21.95	0	0.00	22.00	1	2,004	0.05%
2023/10/19	9	22.60	12	22.09	22.60	-3	2,003	-0.15%
2023/10/18	2	21.78	0	0.00	21.75	2	1,988	0.10%
2023/10/17	23	22.58	20	23.04	22.05	3	1,972	0.15%
2023/10/16	15	22.72	2	23.18	22.65	13	1,936	0.67%
2023/10/13	7	23.19	8	23.15	23.15	-1	1,913	-0.05%
2023/10/12	0	0.00	1	22.75	22.75	-1	1,872	-0.05%
2023/10/11	0	0.00	5	22.35	22.45	-5	1,919	-0.26%
2023/10/06	0	0.00	3	22.58	22.45	-3	1,938	-0.15%
2023/10/02	1	21.90	3	22.25	22.25	-2	1,998	-0.10%
2023/09/27	1	21.85	0	0.00	21.85	1	2,024	0.05%
2023/09/26	0	0.00	14	22.38	22.05	-14	2,052	-0.68%
2023/09/22	3	22.57	4	22.46	22.50	-1	2,073	-0.05%
2023/09/21	1	22.05	1	22.00	22.00	0	2,058	0.00%
2023/09/20	2	22.50	5	22.34	22.25	-3	2,069	-0.14%
2023/09/19	6.1	22.96	4	22.66	22.45	2.1	2,081	0.10%
2023/09/18	0	0.00	4	22.78	22.60	-4	2,034	-0.20%
2023/09/15	3	22.55	3	22.52	22.55	0	2,029	0.00%
2023/09/14	0	0.00	2	22.28	22.45	-2	2,010	-0.10%
2023/09/12	2	21.53	0	0.00	21.45	2	2,010	0.10%
2023/09/11	0	0.00	1	21.45	21.45	-1	2,021	-0.05%
2023/09/08	0	0.00	15	21.78	21.75	-15	2,024	-0.74%
2023/09/07	1	22.30	2	22.70	22.60	-1	2,009	-0.05%
2023/09/06	15	22.22	0	0.00	22.25	15	2,082	0.72%
2023/08/30	2	22.05	4	22.33	22.30	-2	2,205	-0.09%
2023/08/28	2	22.58	2	22.05	22.05	0	2,229	0.00%
2023/08/25	6	21.97	21	22.01	22.40	-15	2,205	-0.68%
2023/08/24	1	22.00	1	21.80	22.00	0	2,128	0.00%
2023/08/23	2	21.15	2	21.08	21.10	0	2,040	0.00%
2023/08/21	2	20.83	0	0.00	20.80	2	2,023	0.10%
2023/08/16	0	0.00	3	20.10	20.00	-3	2,031	-0.15%
2023/08/15	5	19.90	0	0.00	19.85	5	2,043	0.24%
2023/08/11	0	0.00	5	20.07	20.05	-5	2,028	-0.25%
2023/08/10	0	0.00	2	20.30	20.10	-2	2,032	-0.10%
2023/08/07	5	21.00	0	0.00	21.10	5	2,098	0.24%
2023/08/01	6	21.98	8	21.58	21.50	-2	2,151	-0.09%
2023/07/31	2	21.10	0	0.00	21.00	2	2,067	0.10%
2023/07/26	0	0.00	1	20.50	20.50	-1	2,060	-0.05%
2023/07/25	1	20.85	3	20.98	20.85	-2	2,056	-0.10%
2023/07/24	1	20.55	0	0.00	20.45	1	2,051	0.05%
2023/07/21	1	20.90	0	0.00	20.90	1	2,052	0.05%
2023/07/20	1	21.15	0	0.00	21.10	1	2,073	0.05%
2023/07/19	1	21.60	1	21.00	21.00	0	2,075	0.00%
2023/07/18	7	21.74	2	21.65	21.65	5	2,089	0.24%
2023/07/17	2	22.38	1	22.15	22.15	1	2,103	0.05%
2023/07/14	2	21.25	1	21.50	21.85	1	2,105	0.05%
2023/07/13	0	0.00	2	21.20	21.00	-2	2,267	-0.09%
2023/07/12	2.5	20.85	0	0.00	20.85	2.5	2,279	0.11%
2023/07/11	2	21.43	4	21.61	21.35	-2	2,271	-0.09%
2023/07/10	3	22.02	3	21.88	21.60	0	2,272	0.00%
2023/07/06	1	22.00	0	0.00	21.80	1	2,269	0.04%
2023/07/05	1	22.35	1	22.00	22.00	0	2,274	0.00%
2023/07/04	1	22.40	2	22.45	22.30	-1	2,262	-0.04%
2023/07/03	3	22.52	0	0.00	22.60	3	2,235	0.13%
2023/06/30	0	0.00	2	22.20	22.15	-2	2,204	-0.09%
2023/06/28	1	22.30	0	0.00	22.15	1	2,213	0.05%
2023/06/27	4	22.23	2	21.85	21.80	2	2,213	0.09%
2023/06/21	1	22.00	0	0.00	22.10	1	2,252	0.04%
2023/06/16	0	0.00	2	22.45	22.35	-2	2,293	-0.09%
2023/06/15	1	22.30	0	0.00	22.25	1	2,269	0.04%
2023/06/14	5	22.25	0	0.00	22.00	5	2,305	0.22%
2023/06/13	0	22.38	1	22.00	22.00	-1	2,338	-0.04%
2023/06/12	7	22.32	0	0.00	22.20	7	2,321	0.30%
2023/06/09	5	23.70	9	23.88	23.80	-4	2,222	-0.18%
2023/06/08	1	23.55	1	23.55	23.50	0	2,212	0.00%
2023/06/07	1	23.70	4	23.70	23.50	-3	2,221	-0.14%
2023/06/06	1	23.60	1	23.60	23.60	0	2,233	0.00%
2023/06/05	3	23.85	1	23.80	23.60	2	2,261	0.09%
2023/06/02	3	23.25	3	23.18	23.20	0	2,222	0.00%
2023/06/01	0	0.00	2	23.25	23.20	-2	2,250	-0.09%
2023/05/31	1	22.85	1	22.85	22.80	0	2,218	0.00%
2023/05/29	1	22.55	7	22.50	22.45	-6	2,204	-0.27%
2023/05/26	0	0.00	1	21.90	21.90	-1	2,204	-0.05%
2023/05/25	1	22.50	2	22.35	22.25	-1	2,212	-0.05%
2023/05/23	2	22.45	1	22.40	22.40	1	2,264	0.04%
2023/05/18	0	0.00	2	21.75	21.75	-2	2,454	-0.08%
2023/05/17	3	21.73	1	21.70	21.80	2	2,458	0.08%
2023/05/16	0	0.00	1	21.60	21.60	-1	2,454	-0.04%
2023/05/15	7	21.92	3	22.10	21.80	4	2,467	0.16%
2023/05/12	27	21.18	0	0.00	21.35	27	2,451	1.10%
2023/05/11	0	0.00	25	21.02	20.90	-25	2,461	-1.02%
2023/05/10	1	21.40	0	0.00	21.45	1	2,456	0.04%
2023/05/09	1	22.05	1	22.30	21.80	0	2,457	0.00%
2023/05/05	0	0.00	11	22.40	22.40	-11	2,480	-0.44%
2023/05/04	12	22.72	1	22.75	22.60	11	2,575	0.43%
2023/05/03	0	0.00	1	22.60	22.60	-1	2,597	-0.04%
2023/05/02	2	22.95	2	22.90	22.90	0	2,618	0.00%
2023/04/28	0	0.00	2	22.93	22.80	-2	2,643	-0.08%
2023/04/27	2	22.50	0	0.00	22.65	2	2,642	0.08%
2023/04/26	0	0.00	1	22.40	22.40	-1	2,644	-0.04%
2023/04/25	0	0.00	7	22.66	22.45	-7	2,636	-0.27%
2023/04/24	2	23.05	0	0.00	23.15	2	2,616	0.08%
2023/04/21	6	23.43	6	23.12	23.00	0	2,631	0.00%
2023/04/20	7	23.91	2	24.00	23.80	5	2,619	0.19%
2023/04/19	20.1	24.37	23	24.30	24.35	-2.9	2,598	-0.11%
2023/04/18	73.1	24.37	69	24.52	24.50	4.1	2,526	0.16%
2023/04/17	2	23.68	2	23.70	23.60	0	2,306	0.00%
2023/04/14	8	23.50	25	23.10	23.40	-17	2,294	-0.74%
2023/04/13	2	22.95	0	0.00	22.90	2	2,260	0.09%
2023/04/12	0	0.00	1	22.90	23.00	-1	2,249	-0.04%
2023/04/11	1	22.95	2	23.03	22.95	-1	2,246	-0.04%
2023/04/06	3	23.37	3	23.40	23.40	0	2,265	0.00%
2023/03/31	1	23.25	2	23.35	23.20	-1	2,274	-0.04%
2023/03/30	2	23.50	2	23.45	23.45	0	2,280	0.00%
2023/03/29	3	23.33	6	23.48	23.45	-3	2,289	-0.13%
2023/03/28	1	23.05	3	23.20	23.10	-2	2,326	-0.09%
2023/03/27	4	23.60	2	23.68	23.45	2	2,331	0.09%
2023/03/24	1	23.50	3.7	23.33	23.50	-2.7	2,355	-0.11%
2023/03/23	2	23.00	3	23.02	23.00	-1	2,349	-0.04%
2023/03/22	4	22.98	6	23.00	23.00	-2	2,366	-0.08%
2023/03/21	4	23.21	1	23.05	23.05	3	2,385	0.13%
2023/03/20	1	23.10	0	0.00	23.05	1	2,513	0.04%
2023/03/17	3	23.00	2	22.98	23.00	1	2,650	0.04%
2023/03/16	7	23.56	0	0.00	23.10	7	2,699	0.26%
2023/03/15	6	24.18	4	24.58	24.10	2	3,008	0.07%
2023/03/14	2.5	24.20	0	0.00	24.25	2.5	3,200	0.08%
2023/03/13	2	23.85	2	24.30	24.25	0	3,359	0.00%
2023/03/10	4	24.20	2	24.20	24.20	2	3,564	0.06%
2023/03/09	0	0.00	5	24.81	24.65	-5	3,713	-0.13%
2023/03/08	3	24.85	2.1	25.05	25.00	0.9	4,068	0.02%
2023/03/07	1	24.70	0	24.90	24.75	1	4,348	0.02%
2023/03/06	1	24.70	54	24.59	24.70	-53	4,344	-1.22%
2023/03/02	0	0.00	7	24.09	24.10	-7	4,388	-0.16%
2023/03/01	10	24.03	5	23.96	24.00	5	4,404	0.11%
2023/02/24	9	24.07	0	0.00	24.05	9	4,416	0.20%
2023/02/23	2	24.30	1	24.35	24.25	1	4,426	0.02%
2023/02/22	22	24.19	3	24.25	24.20	19	4,451	0.43%
2023/02/21	25	24.72	8	24.68	24.60	17	4,469	0.38%
2023/02/20	16	25.09	0	0.00	25.00	16	4,490	0.36%
2023/02/17	3	24.25	15	24.71	24.95	-12	4,483	-0.27%
2023/02/16	0	0.00	2	24.00	24.25	-2	4,534	-0.04%
2023/02/15	6	23.65	1	23.60	23.60	5	4,558	0.11%
2023/02/14	3	23.83	2	23.80	23.80	1	4,582	0.02%
2023/02/13	5	23.69	5	23.97	23.95	0	4,620	0.00%
2023/02/10	3	23.82	0	0.00	23.75	3	4,675	0.06%
2023/02/09	4.3	24.36	0	0.00	24.30	4.3	4,703	0.09%
2023/02/08	0.2	24.60	0	0.00	24.60	0.2	4,713	0.00%
2023/02/07	1	24.70	23	24.62	24.70	-22	4,705	-0.47%
2023/02/06	11	24.39	5	24.51	24.40	6	4,715	0.13%
2023/02/02	18	24.83	10	24.63	24.65	8	4,694	0.17%
2023/02/01	6	24.11	5	24.23	24.10	1	4,643	0.02%
2023/01/31	5	24.21	15	24.11	24.25	-10	4,681	-0.21%
2023/01/30	0	0.00	3	23.85	23.95	-3	4,717	-0.06%
2023/01/17	0.5	23.15	1	23.10	23.10	-0.5	4,749	-0.01%
2023/01/13	2	23.25	1	23.05	23.05	1	4,834	0.02%
2023/01/11	4	23.86	0	0.00	23.60	4	4,947	0.08%
2023/01/10	5	23.90	1	24.10	24.05	4	4,995	0.08%
2023/01/09	17	23.84	32	23.77	23.75	-15	5,048	-0.30%
2023/01/05	6	23.80	11	23.66	23.40	-5	5,207	-0.10%
2023/01/04	26	23.60	5	23.64	23.50	21	5,265	0.40%
2023/01/03	0	0.00	1	23.25	23.20	-1	5,311	-0.02%
2022/12/29	5	22.98	1	23.00	23.00	4	5,415	0.07%
2022/12/28	12	23.33	5	23.37	23.10	7	5,562	0.13%
2022/12/27	1	24.05	1	23.80	23.85	0	5,632	0.00%
2022/12/26	0	0.00	10	23.72	23.80	-10	5,674	-0.18%
2022/12/23	2	23.05	2	23.50	23.55	0	5,733	0.00%
2022/12/22	7	23.45	4	23.60	23.50	3	5,794	0.05%
2022/12/21	3	23.30	2	23.30	23.25	1	5,920	0.02%
2022/12/20	6	23.62	8	23.10	23.05	-2	6,016	-0.03%
2022/12/19	4	23.90	2	24.20	23.85	2	6,176	0.03%
2022/12/16	3	24.38	1	24.20	24.20	2	6,279	0.03%
2022/12/13	0	0.00	3	25.30	24.70	-3	6,413	-0.05%
2022/12/12	10	24.83	5	25.02	25.10	5	6,466	0.08%
2022/12/09	26	25.71	37	25.74	25.55	-11	6,472	-0.17%
2022/12/08	5	26.15	13	26.18	26.10	-8	6,498	-0.12%
2022/12/07	22	26.01	21.3	26.23	26.10	0.8	6,523	0.01%
2022/12/06	6	25.59	7	25.69	25.70	-1	6,357	-0.02%
2022/12/05	52	25.43	64.9	25.71	25.90	-12.9	6,463	-0.20%
2022/12/02	80	25.46	50.1	25.46	25.40	29.9	6,428	0.47%
2022/12/01	40	24.99	36	24.73	24.75	4	6,369	0.06%
2022/11/30	49	25.31	43	25.33	25.15	6	6,470	0.09%
2022/11/29	70	24.22	88	24.12	24.55	-18	6,422	-0.28%
2022/11/28	5	22.65	34	22.87	22.90	-29	6,634	-0.44%
2022/11/25	0	0.00	14	22.79	22.75	-14	6,838	-0.20%
2022/11/23	0	0.00	7	23.15	23.15	-7	7,261	-0.10%
2022/11/22	0	0.00	9	22.92	22.85	-9	7,362	-0.12%
2022/11/18	33	23.11	1.1	23.11	23.20	31.9	7,673	0.42%
2022/11/17	5	23.54	9	23.57	23.55	-4	7,853	-0.05%
2022/11/16	10	23.10	30	23.28	23.15	-20	8,136	-0.25%
2022/11/15	28.1	23.34	20	23.35	23.40	8.1	8,195	0.10%
2022/11/14	0	0.00	40	23.92	23.95	-40	8,209	-0.49%
2022/11/11	13	23.03	5	23.41	22.75	8	8,209	0.10%
2022/11/10	2	23.40	0	0.00	22.65	2	8,348	0.02%
2022/11/09	1	23.40	29	23.22	23.05	-28	8,459	-0.33%
2022/11/08	10	23.42	36.2	23.29	23.05	-26.2	8,549	-0.31%
2022/11/07	38	23.21	21	23.18	23.10	17	8,797	0.19%
2022/11/04	4	22.75	1	22.70	22.95	3	9,293	0.03%
2022/11/03	7	22.59	5	22.43	22.70	2	9,546	0.02%
2022/11/02	6	22.50	5	22.53	22.60	1	9,958	0.01%
2022/11/01	2	22.30	8	22.19	22.30	-6	10,213	-0.06%
2022/10/31	6	21.95	2	22.05	21.85	4	10,701	0.04%
2022/10/28	25	21.85	8	21.51	21.45	17	11,055	0.15%
2022/10/27	9	21.72	9	22.08	22.25	0	11,348	0.00%
2022/10/26	4	21.59	6	21.37	21.20	-2	11,449	-0.02%
2022/10/25	11	21.62	15	21.62	21.45	-4	11,592	-0.03%
2022/10/24	4	22.55	16	22.83	22.25	-12	11,799	-0.10%
2022/10/21	7	22.46	5	22.30	22.25	2	12,209	0.02%
2022/10/20	22	22.75	20	22.81	22.75	2	12,979	0.02%
2022/10/19	6	23.93	8	24.09	23.30	-2	13,151	-0.02%
2022/10/18	10	24.32	6	24.50	23.95	4	13,379	0.03%
2022/10/17	17	22.96	9	23.25	24.05	8	14,386	0.06%
2022/10/14	1	23.70	4	23.80	23.75	-3	14,878	-0.02%
2022/10/13	11	23.89	0	0.00	22.70	11	15,015	0.07%
2022/10/12	6	24.20	7	24.39	24.35	-1	15,109	-0.01%
2022/10/11	7	24.34	3	24.52	24.05	4	15,294	0.03%
2022/10/07	7	25.08	8	25.17	25.15	-1	15,715	-0.01%
2022/10/06	7	24.97	1	25.35	25.00	6	16,266	0.04%
2022/10/05	14.4	25.09	19	25.29	24.85	-4.6	16,701	-0.03%
2022/10/04	7	24.43	9	24.34	24.55	-2	16,948	-0.01%
2022/10/03	8	23.54	2	23.60	23.70	6	17,841	0.03%
2022/09/30	17	22.37	2	22.80	23.45	15	18,625	0.08%
2022/09/29	1	23.15	0	0.00	23.15	1	18,887	0.01%
2022/09/28	3	22.92	45	22.86	22.55	-42	18,959	-0.22%
2022/09/27	27	23.83	8	24.09	24.10	19	19,231	0.10%
2022/09/26	18	24.54	28.1	23.94	23.40	-10.1	19,389	-0.05%
2022/09/23	30	26.34	23	26.47	25.60	7	19,379	0.04%
2022/09/22	13	26.95	12	26.98	27.05	1	19,575	0.01%
2022/09/21	13	27.03	11.6	27.20	27.00	1.4	19,924	0.01%
2022/09/20	36.6	27.33	45	27.24	27.15	-8.4	19,970	-0.04%
2022/09/19	29	27.08	11	27.15	26.85	18	20,072	0.09%
2022/09/16	109	27.94	26	27.57	27.45	83	19,990	0.42%	大買/
2022/09/15	49	28.68	44	28.24	28.05	5	19,867	0.03%
2022/09/14	41	28.75	12	28.90	28.90	29	19,746	0.15%
2022/09/13	25	29.70	42	29.73	29.70	-17	19,672	-0.09%
2022/09/12	26	28.81	61	29.35	29.55	-35	19,555	-0.18%
2022/09/08	8	27.54	16	28.01	28.00	-8	19,307	-0.04%
2022/09/07	22	27.56	9	27.38	27.20	13	19,351	0.07%
2022/09/06	61	28.41	24	28.50	27.85	37	19,577	0.19%
2022/09/05	59	30.21	33	29.67	29.60	26	19,960	0.13%
2022/09/02	36.1	30.13	99	30.50	30.50	-62.9	19,750	-0.32%
2022/09/01	58	29.56	41	29.57	29.30	17	19,229	0.09%
2022/08/31	25	29.59	23	29.76	29.95	2	19,040	0.01%
2022/08/30	15	29.29	29.1	29.11	29.30	-14.1	18,818	-0.07%
2022/08/29	53	28.13	36	27.90	27.90	17	18,584	0.09%
2022/08/26	12.1	29.02	91	29.19	29.25	-78.9	18,481	-0.43%
2022/08/25	3	28.55	2	28.50	28.50	1	18,261	0.01%
2022/08/24	76	28.50	55	28.28	28.40	21	18,270	0.11%
2022/08/23	73.1	27.96	82	28.23	28.40	-8.9	18,276	-0.05%
2022/08/22	59	27.20	20	27.05	27.00	39	17,966	0.22%
2022/08/19	59	27.81	17	27.70	27.75	42	17,874	0.23%
2022/08/18	12	27.90	34	28.05	27.95	-22	17,775	-0.12%
2022/08/17	59	28.22	32	27.78	27.75	27	17,729	0.15%
2022/08/16	47	29.00	41	28.95	28.65	6	17,734	0.03%
2022/08/15	3	29.23	4.2	29.42	29.20	-1.2	17,597	-0.01%
2022/08/12	47	28.84	38	29.04	29.05	9	17,470	0.05%
2022/08/11	121	30.83	39	30.04	29.80	82	17,157	0.48%	大買/
2022/08/10	11	30.90	15	31.29	31.25	-4	16,627	-0.02%
2022/08/09	63	31.08	60.1	31.11	31.35	2.9	16,360	0.02%
2022/08/08	46	30.98	18	31.03	30.80	28	15,945	0.18%
2022/08/05	11.1	30.82	29	30.93	31.00	-17.9	15,689	-0.11%
2022/08/04	26	29.12	32	29.52	29.90	-6	15,206	-0.04%
2022/08/03	24	30.01	65	29.69	29.00	-41	14,855	-0.28%
2022/08/02	13	30.03	7	30.29	30.35	6	14,539	0.04%
2022/08/01	24	30.75	7	30.71	30.60	17	14,386	0.12%
2022/07/29	26	30.61	4	30.89	30.35	22	14,196	0.15%
2022/07/28	28	31.44	16	31.13	30.60	12	13,967	0.09%
2022/07/27	121	30.99	137	31.04	31.20	-16	13,619	-0.12%	大買/大賣/
2022/07/26	16	29.94	16	29.72	29.70	0	12,809	0.00%
2022/07/25	59	29.18	49	29.59	29.90	10	12,582	0.08%
2022/07/22	70	30.56	85	30.53	30.15	-15	12,304	-0.12%
2022/07/21	42	28.52	150	28.93	29.60	-108	11,279	-0.96%	大賣/鉅額交易
2022/07/20	57	28.08	46	27.68	27.50	11	10,726	0.10%
2022/07/19	60	28.10	17	28.04	27.90	43	10,554	0.41%
2022/07/18	33	28.84	37	28.71	28.55	-4	10,361	-0.04%
2022/07/15	76	28.80	78	28.99	28.55	-2	10,133	-0.02%
2022/07/14	134	28.39	194	28.50	28.80	-60	9,710	-0.62%	大買/大賣/
2022/07/13	246	28.27	239	28.39	27.50	7	9,122	0.08%	大買/大賣/
2022/07/12	71	27.24	13	27.28	26.95	58	8,654	0.67%
2022/07/11	408	27.96	417	28.09	28.10	-9	8,281	-0.11%	大買/大賣/
2022/07/08	87	27.10	51	27.56	26.45	36	7,315	0.49%
2022/07/07	37	26.20	39	26.63	26.95	-2	6,512	-0.03%
2022/07/06	25	25.84	16	24.71	24.80	9	6,230	0.14%
2022/07/05	34	26.67	11	26.72	26.60	23	6,221	0.37%
2022/07/04	23	25.32	22	25.85	25.85	1	5,918	0.02%
2022/07/01	28	26.74	23	26.26	25.85	5	5,923	0.08%
2022/06/30	21	26.98	25	27.36	27.50	-4	5,749	-0.07%
2022/06/29	56	27.15	38	27.12	27.30	18	5,499	0.33%
2022/06/28	2	25.10	103	25.47	25.50	-101	5,168	-1.95%	大賣/鉅額交易
2022/06/27	101	25.81	13	24.91	25.60	88	5,313	1.66%	大買/
2022/06/24	1	23.95	4	23.75	23.60	-3	5,369	-0.06%
2022/06/23	2	23.25	2	23.15	23.10	0	5,819	0.00%
2022/06/22	16	23.74	12	23.58	23.10	4	6,728	0.06%
2022/06/21	1	22.90	7	23.31	23.85	-6	6,934	-0.09%
2022/06/20	3	23.37	2	23.03	22.50	1	6,925	0.01%
2022/06/17	4	23.75	5	23.78	24.00	-1	6,904	-0.01%
2022/06/16	27	25.26	28	24.79	24.05	-1	6,932	-0.01%
2022/06/15	18	25.82	311	25.59	25.50	-293	6,967	-4.21%	大賣/鉅額交易
2022/06/14	386	25.97	102	25.88	26.00	284	6,608	4.30%	大買/大賣/鉅額交易
2022/06/13	5	24.09	10	24.33	24.20	-5	5,973	-0.08%
2022/06/10	2	23.45	1	23.80	23.80	1	5,866	0.02%
2022/06/09	4	23.88	11	23.82	23.70	-7	5,866	-0.12%
2022/06/08	5	23.57	0	0.00	23.70	5	5,857	0.09%
2022/06/07	0	0.00	3	23.77	23.65	-3	5,886	-0.05%
2022/06/06	1	23.30	1	23.40	23.40	0	5,892	0.00%
2022/06/02	2	23.40	0	0.00	23.35	2	5,955	0.03%
2022/06/01	5	23.63	1	23.80	23.40	4	6,004	0.07%
2022/05/31	64	23.42	65	23.48	23.60	-1	5,961	-0.02%
2022/05/30	0	0.00	9	22.84	22.95	-9	5,847	-0.15%
2022/05/27	2	22.50	4	22.68	22.45	-2	6,273	-0.03%
2022/05/26	4	22.64	22	22.67	22.10	-18	6,435	-0.28%
2022/05/25	32	22.23	29	22.36	22.25	3	6,432	0.05%
2022/05/24	153	23.26	118	23.22	22.60	35	6,461	0.54%	大買/大賣/
2022/05/23	4	22.65	5	22.73	22.55	-1	6,271	-0.02%
2022/05/20	1	22.50	3	22.70	22.50	-2	6,328	-0.03%
2022/05/19	2	22.00	0	0.00	22.55	2	6,349	0.03%
2022/05/18	0	0.00	3	22.57	22.65	-3	6,372	-0.05%
2022/05/17	0	0.00	4	22.25	22.30	-4	6,406	-0.06%
2022/05/13	0	0.00	2	21.65	21.65	-2	6,451	-0.03%
2022/05/12	3	21.25	6	20.98	20.65	-3	6,467	-0.05%
2022/05/11	5	21.06	2	21.35	21.35	3	6,460	0.05%
2022/05/10	1	21.05	1	21.75	21.75	0	6,471	0.00%
2022/05/09	14	21.81	0	0.00	21.55	14	6,491	0.22%
2022/05/06	4	22.55	1	22.70	22.65	3	6,529	0.05%
2022/05/05	2	23.50	7	23.64	23.30	-5	6,643	-0.08%
2022/05/04	5	23.56	10	23.69	23.35	-5	6,648	-0.08%
2022/05/03	5	23.05	1	23.05	23.05	4	6,630	0.06%
2022/04/29	0	0.00	4	22.80	22.60	-4	6,675	-0.06%
2022/04/28	2	22.55	2	22.70	22.45	0	6,771	0.00%
2022/04/27	6	21.95	7	22.27	22.30	-1	6,805	-0.01%
2022/04/26	2	22.65	2	23.05	22.85	0	6,792	0.00%
2022/04/25	16	23.24	7	22.84	22.85	9	6,872	0.13%
2022/04/22	4	24.13	0	0.00	24.05	4	6,937	0.06%
2022/04/21	0	0.00	4	24.86	24.40	-4	7,003	-0.06%
2022/04/20	15	24.82	11	25.02	24.65	4	7,050	0.06%
2022/04/19	2	24.10	2	24.50	24.00	0	7,074	0.00%
2022/04/18	1	24.35	1	23.90	23.90	0	7,258	0.00%
2022/04/15	6	24.18	0	0.00	23.80	6	7,321	0.08%
2022/04/14	2	24.65	0	0.00	24.60	2	7,444	0.03%
2022/04/12	8	24.21	4	24.36	24.25	4	7,979	0.05%
2022/04/11	28	25.21	14	24.88	24.50	14	8,023	0.17%
2022/04/08	9	26.56	2	26.60	26.55	7	8,003	0.09%
2022/04/07	116	27.78	99	27.49	26.50	17	8,048	0.21%	大買/
2022/04/06	1	26.80	0	0.00	26.80	1	8,024	0.01%
2022/04/01	5	26.97	4	27.10	26.85	1	8,296	0.01%
2022/03/31	7	27.55	6	27.71	27.55	1	9,024	0.01%
2022/03/30	43	28.11	45	28.06	27.90	-2	9,118	-0.02%
2022/03/29	33	27.87	23	27.79	27.45	10	9,234	0.11%
2022/03/28	35	27.78	28	27.93	28.10	7	9,040	0.08%
2022/03/25	143	28.08	152	28.28	28.95	-9	8,634	-0.10%	大買/大賣/
2022/03/24	21	26.55	42	26.46	26.35	-21	7,765	-0.27%
2022/03/23	6	26.00	0	0.00	25.75	6	7,647	0.08%
2022/03/22	0	0.00	14	25.96	26.05	-14	7,763	-0.18%
2022/03/21	8	25.69	0	0.00	25.50	8	7,834	0.10%
2022/03/18	8	26.11	19	25.99	26.15	-11	8,041	-0.14%
2022/03/17	0	0.00	11	24.77	24.75	-11	8,077	-0.14%
2022/03/16	2	24.15	8	24.35	23.95	-6	8,211	-0.07%
2022/03/15	6	23.82	7	23.76	23.75	-1	8,442	-0.01%
2022/03/14	9	24.33	0	0.00	24.40	9	8,833	0.10%
2022/03/11	0	0.00	6	24.57	24.65	-6	9,059	-0.07%
2022/03/10	0	0.00	11	24.51	24.40	-11	9,238	-0.12%
2022/03/09	1	23.05	7	23.54	23.50	-6	9,799	-0.06%
2022/03/08	5	23.16	0	0.00	23.05	5	10,186	0.05%
2022/03/07	8	24.21	24	24.23	23.70	-16	10,681	-0.15%
2022/03/04	5	25.32	3	25.80	25.15	2	11,040	0.02%
2022/03/03	14	26.05	11	25.80	25.65	3	11,465	0.03%
2022/03/02	92	26.25	43	26.46	26.25	49	11,967	0.41%
2022/03/01	10	26.34	15	25.81	26.75	-5	12,020	-0.04%
2022/02/25	2	24.35	8	24.55	24.35	-6	12,561	-0.05%
2022/02/24	12	24.45	10	24.19	23.95	2	13,372	0.01%
2022/02/23	0	0.00	3	25.50	25.40	-3	13,910	-0.02%
2022/02/22	14	25.27	3	25.10	25.00	11	15,063	0.07%
2022/02/21	10	25.66	21	25.93	25.85	-11	15,619	-0.07%
2022/02/18	6	26.08	17	26.09	26.15	-11	17,013	-0.06%
2022/02/17	2	25.95	10	26.27	26.20	-8	18,944	-0.04%
2022/02/16	13	25.91	8	26.20	25.85	5	19,543	0.03%
2022/02/15	10	25.91	8	26.15	25.55	2	21,328	0.01%
2022/02/14	9	25.98	0	0.00	25.80	9	23,345	0.04%
2022/02/11	1	26.65	0	0.00	26.80	1	23,842	0.00%
2022/02/10	7	27.32	0	0.00	26.90	7	24,397	0.03%
2022/02/09	4	27.50	0	0.00	27.70	4	25,234	0.02%
2022/02/08	1	27.35	4	27.43	27.50	-3	26,542	-0.01%
2022/02/07	3	26.37	6	26.48	27.05	-3	27,369	-0.01%
2022/01/26	2	25.60	3	25.67	25.25	-1	27,816	0.00%
2022/01/25	1	25.85	1	25.85	25.45	0	28,722	0.00%
2022/01/24	4	25.68	3	26.10	26.20	1	29,461	0.00%
2022/01/21	3	26.35	0	0.00	26.45	3	30,488	0.01%
2022/01/20	3	27.20	0	0.00	27.20	3	32,445	0.01%
2022/01/18	14	27.84	12	27.63	27.55	2	34,890	0.01%
2022/01/17	13	27.66	21	27.14	27.80	-8	36,235	-0.02%
2022/01/14	2	26.75	5	26.40	26.50	-3	36,526	-0.01%
2022/01/13	3	27.05	21	27.41	27.30	-18	36,578	-0.05%
2022/01/12	4	27.63	11	27.75	27.40	-7	36,593	-0.02%
2022/01/11	9	27.97	10	28.27	27.30	-1	36,558	0.00%
2022/01/10	15	28.73	36	28.85	28.70	-21	36,497	-0.06%
2022/01/07	18	30.09	22	29.62	29.25	-4	36,438	-0.01%
2022/01/06	9.1	30.30	2	30.40	30.40	7.1	36,348	0.02%
2022/01/05	337	32.05	327	32.12	30.65	10	36,375	0.03%	大買/大賣/
2022/01/04	5	30.24	3	30.73	30.30	2	35,914	0.01%
2022/01/03	26	30.79	14	30.85	30.40	12	35,884	0.03%
2021/12/30	25.1	31.16	10	31.16	31.05	15	35,890	0.04%
2021/12/29	39.3	32.13	25	32.32	31.85	14.3	36,056	0.04%
2021/12/28	36	32.07	28.2	31.94	31.85	7.9	35,959	0.02%
2021/12/27	36.2	32.15	79.3	32.24	32.95	-43.1	35,902	-0.12%
2021/12/24	53.2	30.86	131	31.03	30.70	-77.9	35,490	-0.22%	大賣/
2021/12/23	166.1	31.09	65	30.91	31.15	101.1	36,100	0.28%	大買/鉅額交易
2021/12/22	19	29.96	7	30.26	29.65	12	36,070	0.03%
2021/12/21	5	29.92	6	30.23	29.85	-1	36,498	0.00%
2021/12/20	4	29.95	3	29.95	29.75	1	36,741	0.00%
2021/12/17	8	30.01	2	29.83	29.65	6	36,692	0.02%
2021/12/16	12	30.59	14	30.70	30.60	-2	36,586	-0.01%
2021/12/15	3	30.37	26	30.49	30.40	-23	36,456	-0.06%
2021/12/14	17	30.05	112	29.85	29.75	-95	36,387	-0.26%	大賣/
2021/12/13	16	31.03	34	31.23	31.10	-18	36,091	-0.05%
2021/12/10	35	31.00	32	30.74	30.70	3	35,869	0.01%
2021/12/09	32	32.06	38	31.61	31.35	-6	35,725	-0.02%
2021/12/08	232	32.78	222	32.60	31.60	10	35,462	0.03%	大買/大賣/
2021/12/07	56	31.83	26	31.78	31.45	30	35,048	0.09%
2021/12/06	25	31.34	14	31.31	31.45	11	34,800	0.03%
2021/12/03	51	32.55	57	32.16	31.95	-6	34,606	-0.02%
2021/12/02	68	31.48	92	30.96	30.60	-24	33,997	-0.07%
2021/12/01	82	31.22	41	31.31	32.55	41	33,572	0.12%
2021/11/30	42	32.73	10	33.46	32.00	32	32,999	0.10%
2021/11/29	37	32.32	52.3	32.11	32.30	-15.3	32,571	-0.05%
2021/11/26	74	33.10	57	32.75	32.70	17	32,079	0.05%
2021/11/25	77	34.87	51	34.70	34.60	26	31,472	0.08%
2021/11/24	47	34.96	91	35.03	35.40	-44	30,990	-0.14%
2021/11/23	88.1	34.48	40	34.15	33.45	48.1	30,274	0.16%
2021/11/22	81	35.54	78	35.53	35.70	3	29,436	0.01%
2021/11/19	397	36.26	313	36.43	35.05	84	28,814	0.29%	大買/大賣/
2021/11/18	106.1	34.40	74	34.50	34.70	32.1	27,690	0.12%	大買/
2021/11/17	174.2	34.64	165	34.36	35.40	9.2	27,073	0.03%	大買/大賣/
2021/11/16	226	34.51	323	34.31	34.80	-97	25,657	-0.38%	大買/大賣/
2021/11/15	116	31.60	105	31.92	32.35	11	23,694	0.05%	大買/大賣/
2021/11/12	144	30.21	126.3	30.02	29.45	17.7	23,056	0.08%	大買/大賣/
2021/11/11	393	28.95	443	28.70	29.25	-50	21,243	-0.24%	大買/大賣/
2021/11/10	23	26.33	48.3	26.45	26.60	-25.3	19,226	-0.13%
2021/11/09	55	26.04	43.1	26.30	26.20	11.9	18,704	0.06%
2021/11/08	67	26.44	44	26.43	25.60	23	18,129	0.13%
2021/11/05	121	26.07	84	26.03	26.25	37	17,296	0.21%	大買/
2021/11/04	50	25.30	124	25.89	26.70	-74	15,966	-0.46%	大賣/
2021/11/03	99	25.24	32	25.22	24.30	67	15,102	0.44%
2021/11/02	109	25.68	115	25.76	24.35	-6	14,556	-0.04%	大買/大賣/
2021/11/01	148	26.11	58	26.19	26.10	90	13,727	0.66%	大買/
2021/10/29	48.6	26.41	61.2	26.51	26.45	-12.6	12,922	-0.10%
2021/10/28	230.2	25.88	252.2	26.07	25.55	-22	11,857	-0.19%	大買/大賣/
2021/10/27	44.1	23.98	88	24.48	24.75	-43.9	9,828	-0.45%
2021/10/26	91.4	23.71	158.1	23.59	22.50	-66.7	8,927	-0.75%	大賣/
2021/10/25	354.1	22.27	301	22.28	22.95	53.1	7,357	0.72%	大買/大賣/
2021/10/22	8	19.98	122	19.75	20.90	-114	5,972	-1.91%	大賣/鉅額交易
2021/10/21	6	19.40	5	19.40	19.00	1	5,701	0.02%
2021/10/20	5	19.10	1	19.15	19.30	4	5,876	0.07%
2021/10/19	1	18.60	0	0.00	18.75	1	5,859	0.02%
2021/10/18	18	18.94	9	18.83	18.65	9	5,843	0.15%
2021/10/15	7	18.28	0	0.00	18.40	7	5,772	0.12%
2021/10/14	2	18.00	1	17.85	17.85	1	5,816	0.02%
2021/10/13	1	18.80	0	0.00	17.95	1	5,839	0.02%
2021/10/07	3	18.70	33	18.61	18.90	-30	6,298	-0.48%
2021/10/06	35	18.82	5	18.95	18.15	30	7,065	0.42%
2021/10/05	3	19.58	8	20.21	20.15	-5	6,770	-0.07%
2021/10/04	0	0.00	13	19.99	19.60	-13	6,639	-0.20%
2021/10/01	38	20.71	22	20.97	20.60	16	6,478	0.25%
2021/09/30	218	21.43	111	21.37	21.05	107	6,112	1.75%	大買/大賣/鉅額交易
2021/09/29	17	20.24	19	20.29	20.55	-2	5,329	-0.04%
2021/09/28	27	19.49	11	20.19	20.40	16	5,262	0.30%
2021/09/27	10	19.30	16	19.15	19.35	-6	4,844	-0.12%
2021/09/24	0	0.00	1	17.55	17.60	-1	4,608	-0.02%
2021/09/23	11	17.56	0	0.00	17.65	11	4,646	0.24%
2021/09/22	2	17.55	0	0.00	17.45	2	4,640	0.04%
2021/09/17	1	17.80	0	0.00	17.80	1	4,647	0.02%
2021/09/16	0	0.00	2	17.10	17.10	-2	4,664	-0.04%
2021/09/15	5	17.77	4	17.40	17.35	1	4,956	0.02%
2021/09/14	2	17.63	2	17.53	17.35	0	5,020	0.00%
2021/09/13	0	0.00	1	17.65	17.65	-1	5,048	-0.02%
2021/09/07	0	0.00	5	17.80	17.90	-5	5,141	-0.10%
2021/09/03	10	18.53	0	0.00	18.45	10	5,696	0.18%
2021/09/02	11	18.64	0	0.00	18.50	11	5,890	0.19%
2021/09/01	11	18.45	1	18.50	18.45	10	5,941	0.17%
2021/08/25	3	18.30	5	18.07	18.15	-2	5,948	-0.03%
2021/08/24	18	17.96	6	18.20	17.85	12	5,960	0.20%
2021/08/20	0	0.00	10	17.05	16.90	-10	5,924	-0.17%
2021/08/19	1	17.05	0	0.00	17.05	1	5,921	0.02%
2021/08/17	5	17.20	0	0.00	17.00	5	5,925	0.08%
2021/08/11	1	18.00	13	18.24	18.10	-12	5,917	-0.20%
2021/08/10	2	18.80	0	0.00	18.80	2	5,901	0.03%
2021/08/09	2	19.30	0	0.00	19.20	2	5,916	0.03%
2021/08/06	2	19.60	0	0.00	19.55	2	5,907	0.03%
2021/08/05	0	0.00	5	20.30	19.65	-5	5,933	-0.08%
2021/08/03	4	19.65	5	19.60	19.60	-1	5,936	-0.02%
2021/08/02	0	0.00	11	19.94	19.85	-11	5,937	-0.19%
2021/07/30	11	19.55	5	20.00	19.45	6	5,940	0.10%
2021/07/29	0	0.00	2	19.90	19.85	-2	5,920	-0.03%
2021/07/28	7	19.66	3	19.65	19.70	4	5,930	0.07%
2021/07/27	7	20.73	11	20.64	20.25	-4	5,949	-0.07%
2021/07/26	17	20.53	7	20.43	20.40	10	5,923	0.17%
2021/07/23	2	19.60	2	19.85	19.80	0	5,654	0.00%
2021/07/22	10	19.40	2	19.33	19.25	8	5,629	0.14%
2021/07/21	4	18.94	6	19.13	18.85	-2	5,618	-0.04%
2021/07/20	8	19.75	5	19.40	19.50	3	5,607	0.05%
2021/07/19	7	20.23	12	20.24	20.05	-5	5,567	-0.09%
2021/07/16	17	20.66	33	20.66	20.65	-16	5,637	-0.28%
2021/07/15	18	20.17	22	20.25	20.00	-4	5,431	-0.07%
2021/07/14	36	20.09	3	20.03	20.00	33	5,442	0.61%
2021/07/13	42	20.75	73	20.50	20.90	-31	5,386	-0.58%
2021/07/12	0	0.00	1	19.20	19.30	-1	4,609	-0.02%
2021/07/09	1	19.20	0	0.00	19.20	1	4,787	0.02%
2021/07/08	1	19.80	3	19.43	19.45	-2	4,946	-0.04%
2021/07/07	3	19.35	0	0.00	19.20	3	4,972	0.06%
2021/07/06	6	19.52	4	19.70	19.55	2	5,112	0.04%
2021/07/05	28	20.21	29	20.04	20.00	-1	5,143	-0.02%
2021/07/02	5	19.80	2	19.50	19.40	3	4,983	0.06%
2021/07/01	15	19.36	7	19.26	19.15	8	4,957	0.16%
2021/06/30	4	19.24	0	0.00	19.00	4	4,918	0.08%
2021/06/29	0	0.00	5	18.90	18.95	-5	4,907	-0.10%
2021/06/25	8	19.83	56	19.53	19.40	-48	4,982	-0.96%
2021/06/24	9	20.41	13	20.21	20.00	-4	4,958	-0.08%
2021/06/23	20	19.55	6	19.12	19.60	14	4,706	0.30%
2021/06/22	3	18.57	21	18.62	18.50	-18	4,689	-0.38%
2021/06/21	18	18.56	12	18.64	18.25	6	4,715	0.13%
2021/06/18	6	18.89	5	19.10	18.70	1	4,978	0.02%
2021/06/17	1	18.60	5	18.69	18.90	-4	5,171	-0.08%
2021/06/16	22	18.99	0	0.00	18.70	22	5,292	0.42%
2021/06/15	52	19.08	15	19.47	19.40	37.1	5,441	0.68%
2021/06/11	37	19.96	28	19.59	19.25	9	5,809	0.15%
2021/06/09	20	18.16	32	18.01	18.25	-12	5,276	-0.23%
2021/06/08	0	0.00	12	17.62	17.65	-12	5,472	-0.22%
2021/06/07	21	17.51	1	17.50	17.55	20	5,516	0.36%
2021/06/04	7	17.64	3	17.87	17.75	4	5,534	0.07%
2021/06/03	1	17.70	0	0.00	17.80	1	5,549	0.02%
2021/06/02	0	0.00	20	18.01	17.65	-20	5,742	-0.35%
2021/05/27	0	0.00	2	17.15	17.20	-2	5,967	-0.03%
2021/05/26	1	17.00	3	17.05	17.05	-2	6,019	-0.03%
2021/05/25	17	17.07	10	17.10	17.00	7	6,072	0.12%
2021/05/24	0	0.00	20	16.65	16.65	-20	6,163	-0.32%
2021/05/21	0	0.00	5	16.25	16.40	-5	6,191	-0.08%
2021/05/20	0	0.00	5	15.85	15.85	-5	6,274	-0.08%
2021/05/19	6	16.33	1	16.10	16.20	5	6,567	0.08%
2021/05/18	5	15.70	5	15.85	16.20	0	6,607	0.00%
2021/05/17	0	0.00	1	14.95	14.80	-1	6,622	-0.02%
2021/05/14	2	16.20	0.1	16.00	15.95	2	6,661	0.03%
2021/05/13	25	16.10	2	15.90	16.00	23	6,720	0.34%
2021/05/12	4	15.78	6	16.53	15.90	-2	7,015	-0.03%
2021/05/11	2	17.93	0	0.00	17.25	2	7,092	0.03%
2021/05/10	14	18.90	2	18.80	18.80	12	7,055	0.17%
2021/05/07	6	18.93	13	18.73	19.10	-7	7,090	-0.10%
2021/05/06	2	17.80	4	18.38	18.00	-2	7,076	-0.03%
2021/05/05	15	18.55	6	18.44	18.15	9	7,107	0.13%
2021/05/04	7	18.09	5	18.24	18.05	2	7,120	0.03%
2021/05/03	11	19.33	2	19.40	19.00	9	7,104	0.13%
2021/04/29	6	20.83	6	20.29	20.30	0	7,084	0.00%
2021/04/28	8	20.56	17	20.61	20.70	-9	7,149	-0.13%
2021/04/27	8	20.39	7	20.41	20.45	1	7,284	0.01%
2021/04/26	13	20.33	13	20.22	20.20	0	7,621	0.00%
2021/04/23	13	20.25	1	20.20	20.20	12	7,678	0.16%
2021/04/22	22	20.60	5	20.51	20.00	17	7,831	0.22%
2021/04/21	2	21.05	3	21.38	21.00	-1	8,045	-0.01%
2021/04/20	2	21.88	9	21.63	21.60	-7	8,442	-0.08%
2021/04/19	5	22.49	26	22.48	22.20	-21	8,758	-0.24%
2021/04/16	9	21.77	7	21.74	21.80	2	8,760	0.02%
2021/04/15	14	21.65	25	22.02	21.60	-11	8,747	-0.13%
2021/04/14	11	20.80	5	21.26	21.30	6	8,633	0.07%
2021/04/13	4	21.53	1	21.75	20.95	3	8,806	0.03%
2021/04/12	31	21.68	12	22.05	21.30	19	9,204	0.21%
2021/04/09	1	21.10	7	21.20	21.05	-6	9,583	-0.06%
2021/04/08	2	21.30	3	21.40	21.35	-1	9,584	-0.01%
2021/04/07	5	20.61	8	20.79	20.95	-3	9,533	-0.03%
2021/04/01	1	20.30	0	0.00	20.40	1	9,572	0.01%
2021/03/31	2	20.45	1	20.30	20.20	1	9,706	0.01%
2021/03/30	2	20.78	0	0.00	20.75	2	9,703	0.02%
2021/03/29	8	20.99	13	21.05	21.00	-5	9,831	-0.05%
2021/03/26	3	20.80	1	20.75	21.00	2	10,032	0.02%
2021/03/25	17	21.18	1	21.30	20.85	16	10,754	0.15%
2021/03/24	2	21.35	0	0.00	21.30	2	11,226	0.02%
2021/03/23	9	22.16	9	22.60	21.60	0	11,161	0.00%
2021/03/22	0	0.00	24	21.52	22.30	-24	10,896	-0.22%
2021/03/19	10	21.11	3	21.43	21.40	7	10,730	0.07%
2021/03/18	8	21.31	7	21.74	21.40	1	10,726	0.01%
2021/03/17	52	21.08	24	21.19	21.25	28	10,571	0.26%
2021/03/15	6	20.33	6	20.23	20.20	0	10,089	0.00%
2021/03/12	12	20.40	10	20.36	20.40	2	10,068	0.02%
2021/03/11	1	19.90	0	0.00	19.90	1	10,073	0.01%
2021/03/10	0	19.80	12	19.62	19.60	-12	10,059	-0.12%
2021/03/08	3	19.95	3	20.32	19.45	0	10,059	0.00%
2021/03/05	5	19.76	9	19.67	19.65	-4	9,911	-0.04%
2021/03/04	11	19.72	9	19.70	19.60	2	9,905	0.02%
2021/03/03	7	19.84	8	19.92	20.05	-1	9,894	-0.01%
2021/03/02	22	20.26	30	20.11	19.60	-8	9,869	-0.08%
2021/02/26	2	19.50	27	19.35	19.55	-25	9,731	-0.26%
2021/02/25	2	19.75	1	20.00	19.65	1	9,703	0.01%
2021/02/24	4	19.81	2	20.08	19.70	2	9,750	0.02%
2021/02/23	5	19.70	11	19.60	19.70	-6	9,642	-0.06%
2021/02/22	13.4	19.92	22	19.78	19.85	-8.6	9,609	-0.09%
2021/02/19	29	19.79	26	19.96	19.80	3	9,540	0.03%
2021/02/18	4	19.23	3	19.37	19.30	1	9,254	0.01%
2021/02/17	0	0.00	6	19.23	19.15	-6	9,199	-0.07%
2021/02/05	1	19.15	0	0.00	19.05	1	9,172	0.01%
2021/02/04	1.1	18.89	6	18.90	18.80	-4.9	9,124	-0.05%
2021/02/03	18	19.47	11	19.58	19.40	7	9,054	0.08%
2021/02/02	19	18.69	17	18.70	18.80	2	8,707	0.02%
2021/01/29	6	17.90	14	17.99	17.60	-8	8,518	-0.09%
2021/01/28	5	18.29	0	0.00	18.20	5	8,457	0.06%
2021/01/27	16	18.55	8	18.64	18.70	8	8,427	0.09%
2021/01/26	22	18.27	14	18.31	18.30	8	8,375	0.10%
2021/01/25	5	18.40	10	18.61	18.60	-5	8,325	-0.06%
2021/01/22	1	18.90	10.1	18.90	18.85	-9.1	8,259	-0.11%
2021/01/21	14	19.39	11	19.34	18.85	3	8,185	0.04%
2021/01/20	8.5	19.81	12	19.39	19.15	-3.5	8,075	-0.04%
2021/01/19	141	20.79	153	21.07	20.50	-12	7,888	-0.15%	大買/大賣/
2021/01/18	9	20.05	8	20.09	19.95	1	7,524	0.01%
2021/01/15	15	20.05	36	20.04	20.00	-21	7,421	-0.28%
2021/01/14	58	20.73	24	20.72	20.55	34	7,224	0.47%
2021/01/13	26	20.68	23	20.65	20.45	3	6,862	0.04%
2021/01/12	239	19.83	240	19.95	19.80	-1	6,362	-0.02%	大買/大賣/
2021/01/11	13	19.48	10	19.27	19.40	3	5,948	0.05%
2021/01/08	31	18.35	7	18.46	18.25	24	5,729	0.42%
2021/01/07	15	19.22	15	19.35	18.95	0	5,633	0.00%
2021/01/06	42	19.73	91	19.65	19.10	-49	5,543	-0.88%
2021/01/05	48	19.95	24	20.29	19.85	24	5,189	0.46%
2021/01/04	80	19.35	62	19.61	19.90	18	4,674	0.39%
2020/12/31	6	18.13	14	18.15	18.10	-8	4,130	-0.19%
2020/12/30	2	17.90	0	0.00	17.85	2	4,060	0.05%
2020/12/29	2	18.00	3	18.00	18.00	-1	4,015	-0.02%
2020/12/28	14	18.21	16	18.32	18.05	-2	3,955	-0.05%
2020/12/25	13	18.35	25	18.40	18.25	-12	3,868	-0.31%
2020/12/24	5	17.86	2	17.93	17.85	3	3,685	0.08%
2020/12/23	13	17.78	5	17.90	17.60	8	3,600	0.22%
2020/12/22	5	17.86	27	17.97	17.50	-22	3,445	-0.64%
2020/12/21	35	18.38	40	18.18	18.60	-5	3,207	-0.16%
2020/12/18	206.1	17.72	206	17.88	17.90	0.1	2,442	0.00%	大買/大賣/
2020/12/17	34	16.32	15	16.36	16.30	19	1,906	1.00%
2020/12/16	1	16.25	0	0.00	16.15	1	1,884	0.05%
2020/12/15	27	16.31	0	0.00	16.15	27	1,866	1.45%
2020/12/14	5	16.91	3	16.65	16.65	2	1,819	0.11%
2020/12/11	6	16.20	18	16.22	16.15	-12	1,686	-0.71%
2020/12/10	2	16.23	1	16.20	16.05	1	1,636	0.06%
2020/12/09	17	16.35	2	16.30	16.30	15	1,597	0.94%
2020/12/08	1	16.40	3	16.50	16.35	-2	1,587	-0.13%
2020/12/07	22	16.70	29	16.59	16.70	-7	1,556	-0.45%
2020/12/04	2	15.83	17	15.86	15.95	-15	1,311	-1.14%
2020/12/03	17	15.75	1	15.75	15.60	16	1,294	1.24%
2020/12/02	4	16.10	3	16.03	15.70	1	1,399	0.07%
2020/12/01	30	15.58	23	15.69	15.85	7	1,402	0.50%
2020/11/30	6	15.57	0	0.00	15.55	6	1,365	0.44%
2020/11/27	1	15.50	0	0.00	15.45	1	1,361	0.07%
2020/11/26	0	0.00	36	15.65	15.45	-36	1,344	-2.68%
2020/11/25	15	15.25	0	0.00	15.15	15	1,298	1.15%
2020/11/24	6	15.62	7	15.51	15.25	-1	1,291	-0.08%
2020/11/23	20	15.53	3	15.53	15.50	17	1,399	1.21%
2020/11/19	1	15.10	1	15.10	15.10	0	1,315	0.00%
2020/11/18	4	14.95	5	15.15	15.05	-1	1,329	-0.08%
2020/11/17	0	0.00	1	14.85	14.90	-1	1,296	-0.08%
2020/11/16	0	0.00	1	14.70	14.80	-1	1,312	-0.08%
2020/11/13	2	14.75	1	14.70	14.75	1	1,318	0.08%
2020/11/12	3	14.92	3	14.85	14.60	0	1,309	0.00%
2020/11/04	0	0.00	20	14.23	14.25	-20	1,342	-1.49%
2020/10/30	20	14.05	0	0.00	14.00	20	1,391	1.44%
2020/10/29	0	0.00	1	14.15	14.15	-1	1,406	-0.07%
2020/10/28	1	14.30	0	0.00	14.25	1	1,417	0.07%
2020/10/27	0	0.00	1	14.50	14.40	-1	1,429	-0.07%
2020/10/26	0	0.00	20	14.55	14.60	-20	1,445	-1.38%
2020/10/22	2	14.30	0	0.00	14.30	2	1,473	0.14%
2020/10/19	0	0.00	1	14.30	14.25	-1	1,528	-0.07%
2020/10/16	3	14.25	3	13.95	13.95	0	1,587	0.00%
2020/10/15	1	14.10	0	0.00	14.05	1	1,581	0.06%
2020/10/07	2	14.40	4	14.45	14.45	-2	1,626	-0.12%
2020/10/06	0	0.00	1	14.55	14.35	-1	1,638	-0.06%
2020/10/05	5	14.15	0	0.00	14.10	5	1,661	0.30%
2020/09/29	1	14.20	0	0.00	14.15	1	1,719	0.06%
2020/09/24	20	14.35	0	0.00	14.15	20	1,834	1.09%
2020/09/08	0	0.00	1	15.50	15.50	-1	2,639	-0.04%
2020/09/07	26	15.92	26	16.16	15.60	0	2,641	0.00%
2020/09/04	0	0.00	2	15.50	15.55	-2	2,539	-0.08%
2020/09/03	0	0.00	1	15.35	15.35	-1	2,493	-0.04%
2020/09/01	1	15.25	0	0.00	15.25	1	2,470	0.04%
2020/08/28	0	0.00	2	15.20	15.10	-2	2,486	-0.08%
2020/08/27	3	15.38	0	0.00	15.20	3	2,491	0.12%
2020/08/26	1	15.10	2	15.15	15.05	-1	2,357	-0.04%
2020/08/25	6	14.98	6	15.08	14.90	0	2,351	0.00%
2020/08/24	0	0.00	1	14.55	14.70	-1	2,330	-0.04%
2020/08/21	1	14.25	1	14.20	14.25	0	2,345	0.00%
2020/08/20	5	14.64	0	0.00	13.95	5	2,341	0.21%
2020/08/17	1	15.15	0	0.00	15.25	1	2,301	0.04%
2020/08/14	1	15.00	2	15.10	15.10	-1	2,298	-0.04%
2020/08/12	3	15.07	0	0.00	15.00	3	2,301	0.13%
2020/08/11	0	0.00	2	14.80	14.80	-2	2,282	-0.09%
2020/08/10	0	0.00	3	15.10	15.05	-3	2,282	-0.13%
2020/08/07	0	0.00	1	15.05	15.05	-1	2,361	-0.04%
2020/08/06	2	15.40	0	0.00	15.20	2	2,372	0.08%
2020/08/05	1	15.10	5	15.20	15.20	-4	2,386	-0.17%
2020/08/03	0	0.00	10	14.95	15.00	-10	2,404	-0.42%
2020/07/31	13	15.20	38	15.19	15.10	-25	2,411	-1.04%
2020/07/30	1	15.00	0	0.00	14.95	1	2,401	0.04%
2020/07/28	1	15.45	2	14.98	14.75	-1	2,417	-0.04%
2020/07/24	6	15.10	1	15.15	15.10	5	2,424	0.21%
2020/07/23	2	15.60	0	0.00	15.40	2	2,530	0.08%
2020/07/22	14	15.69	9	15.62	15.55	5	2,508	0.20%
2020/07/17	3	15.15	0	0.00	14.95	3	2,497	0.12%
2020/07/16	1	15.35	0	0.00	15.25	1	2,511	0.04%
2020/07/15	5	15.15	0	0.00	15.15	5	2,548	0.20%
2020/07/14	1	15.65	2	15.53	15.40	-1	2,550	-0.04%
2020/07/13	1	15.65	0	0.00	15.65	1	2,543	0.04%
2020/07/09	0	0.00	1	16.35	16.10	-1	2,538	-0.04%
2020/07/08	2	16.20	0	0.00	16.25	2	2,514	0.08%
2020/07/06	4	16.50	5	16.57	16.45	-1	2,466	-0.04%
2020/07/03	3	16.35	2	16.35	16.35	1	2,481	0.04%
2020/07/02	3	16.50	3	16.35	16.35	0	2,474	0.00%
2020/07/01	25	17.21	25	17.33	16.90	0	2,384	0.00%
2020/06/30	6	15.75	22	15.67	16.30	-16	1,962	-0.82%
2020/06/29	0	0.00	4	14.79	14.85	-4	1,663	-0.24%
2020/06/22	5	14.65	0	0.00	14.65	5	1,654	0.30%
2020/06/17	0	0.00	1	14.45	14.45	-1	1,671	-0.06%
2020/06/16	1	14.15	1	14.20	14.30	0	1,694	0.00%
2020/06/05	25	15.00	1	15.00	15.00	24	1,922	1.25%
2020/06/04	10	15.10	0	0.00	14.90	10	1,945	0.51%
2020/06/01	2	14.70	0	0.00	14.75	2	1,920	0.10%
2020/05/29	0	0.00	1	14.45	14.50	-1	1,916	-0.05%
2020/05/28	2	14.68	0	0.00	14.55	2	1,927	0.10%
2020/05/22	0	0.00	2	14.60	14.55	-2	1,926	-0.10%
2020/05/21	2	15.00	0	0.00	14.90	2	1,918	0.10%
2020/05/14	33	15.28	33	15.33	14.80	0	1,902	0.00%
2020/05/12	11	15.17	0	0.00	15.20	11	1,798	0.61%
2020/05/11	0	0.00	2	15.40	15.35	-2	1,763	-0.11%
2020/05/07	1	14.85	0	0.00	14.90	1	1,712	0.06%
2020/05/04	1	15.00	6	15.10	15.00	-5	1,712	-0.29%
2020/04/30	1	14.85	20	14.90	14.90	-19	1,726	-1.10%
2020/04/29	5	14.70	0	0.00	14.90	5	1,722	0.29%
2020/04/28	24	14.86	9	14.73	14.80	15	1,710	0.88%
2020/04/23	0	0.00	1	13.95	13.75	-1	1,618	-0.06%
2020/04/22	0	0.00	1	12.90	13.20	-1	1,629	-0.06%
2020/04/21	3	13.47	2	12.90	12.90	1	1,618	0.06%
2020/04/20	2	13.85	2	13.83	13.75	0	1,598	0.00%
2020/04/17	0	0.00	1	13.60	13.60	-1	1,555	-0.06%
2020/04/16	1	13.60	0	0.00	13.50	1	1,539	0.06%
2020/04/15	0	0.00	1	13.50	13.50	-1	1,544	-0.06%
2020/04/14	1	13.45	0	0.00	13.45	1	1,559	0.06%
2020/04/13	1	13.15	0	0.00	13.05	1	1,563	0.06%
2020/04/08	1	13.25	1	13.30	13.35	0	1,598	0.00%
2020/04/07	1	12.85	1	12.65	12.85	0	1,548	0.00%
2020/03/24	0	0.00	5	11.80	11.80	-5	1,667	-0.30%
2020/03/20	0	0.00	2	10.70	11.20	-2	1,685	-0.12%
2020/03/19	8	10.43	4	10.55	10.20	4	1,698	0.24%
2020/03/18	0	0.00	1	11.50	11.30	-1	1,673	-0.06%
2020/03/17	3	11.78	2	11.40	11.40	1	1,667	0.06%
2020/03/16	5	12.70	2	13.00	12.25	3	1,654	0.18%
2020/03/13	4	12.93	2	12.80	13.05	2	1,652	0.12%
2020/03/12	5	13.90	0	0.00	14.00	5	1,630	0.31%
2020/03/11	5	14.81	6	15.53	14.60	-1	1,604	-0.06%
2020/03/10	2	14.50	0	0.00	14.40	2	1,505	0.13%
2020/03/09	0	0.00	2	14.60	14.20	-2	1,476	-0.14%
2020/03/03	3	15.15	0	0.00	15.05	3	1,551	0.19%
2020/03/02	4	15.15	4	14.38	14.90	0	1,568	0.00%
2020/02/27	3	14.93	4	15.29	14.65	-1	1,555	-0.06%
2020/02/26	1	15.20	0	0.00	15.35	1	1,592	0.06%
2020/02/24	0	0.00	1	15.65	15.55	-1	1,698	-0.06%
2020/02/20	3	15.90	0	0.00	15.85	3	1,788	0.17%
2020/02/19	0	0.00	1	15.80	15.85	-1	2,219	-0.05%
2020/02/18	1	15.85	0	0.00	15.75	1	2,422	0.04%
2020/02/12	0	0.00	5	15.60	15.80	-5	2,729	-0.18%
2020/02/11	5	15.62	2	15.60	15.55	3	2,738	0.11%
2020/02/07	1	15.55	0	0.00	15.45	1	2,764	0.04%
2020/02/06	2	16.05	0	0.00	15.85	2	2,785	0.07%
2020/02/05	5	15.50	12	15.63	15.50	-7	2,808	-0.25%
2020/02/04	2	15.80	13	15.30	15.70	-11	2,874	-0.38%
2020/02/03	25	14.61	7	14.70	14.85	18	2,856	0.63%
2020/01/31	4	15.46	3	15.87	15.50	1	2,843	0.04%
2020/01/30	4	15.98	10	15.85	15.80	-6	2,880	-0.21%
2020/01/20	3	17.55	0	0.00	17.55	3	2,865	0.10%
2020/01/17	5	17.70	0	0.00	17.70	5	2,879	0.17%
2020/01/16	11	17.87	35	17.68	17.90	-24	2,890	-0.83%
2020/01/15	1	17.20	1	17.40	17.25	0	2,863	0.00%
2020/01/14	2	17.35	0	0.00	17.40	2	3,014	0.07%
2020/01/13	0	0.00	2	17.20	17.30	-2	3,031	-0.07%
2020/01/10	3	17.18	0.1	17.20	17.15	2.9	3,083	0.10%
2020/01/09	30	17.30	6	17.30	17.15	24	3,242	0.74%
2020/01/08	5	17.15	0	0.00	17.05	5	3,250	0.15%
2020/01/06	0	0.00	4	17.85	17.80	-4	3,264	-0.12%
2020/01/03	7	18.44	6	18.42	18.15	1	3,333	0.03%
2020/01/02	0	0.00	1	18.40	18.35	-1	3,317	-0.03%
2019/12/31	5	18.36	0	0.00	18.30	5	3,330	0.15%
2019/12/27	3	18.45	9	18.43	18.35	-6	3,436	-0.17%
2019/12/26	7	18.31	0	0.00	18.30	7	3,522	0.20%
2019/12/25	18	18.60	39	18.59	18.45	-21	3,685	-0.57%
2019/12/24	17	17.85	0	0.00	17.80	17	3,695	0.46%
2019/12/23	0	0.00	7	17.91	17.85	-7	4,429	-0.16%
2019/12/20	5	17.80	7	18.22	17.80	-2	5,670	-0.04%
2019/12/19	1	18.35	5	18.26	18.30	-4	5,797	-0.07%
2019/12/18	4	18.30	0	0.00	18.35	4	5,789	0.07%
2019/12/17	1	18.25	3	18.28	18.30	-2	5,769	-0.03%
2019/12/16	7	18.26	4	18.05	18.20	3	5,758	0.05%
2019/12/13	1	17.85	0	0.00	17.75	1	5,712	0.02%
2019/12/11	2	18.43	0	0.00	18.30	2	5,699	0.04%
2019/12/10	4	18.56	0	0.00	18.40	4	5,721	0.07%
2019/12/09	1	18.25	3	18.53	18.50	-2	5,704	-0.04%
2019/12/06	2	18.15	3	18.40	18.10	-1	5,683	-0.02%
2019/12/05	2	18.13	0	0.00	18.10	2	5,676	0.04%
2019/12/04	1	18.00	0	0.00	18.10	1	5,672	0.02%
2019/12/03	0	0.00	1	18.00	18.10	-1	5,680	-0.02%
2019/12/02	2	17.90	0	0.00	17.80	2	5,714	0.03%
2019/11/29	0	0.00	1	18.20	18.15	-1	5,733	-0.02%
2019/11/28	3	18.53	2	18.45	18.45	1	5,710	0.02%
2019/11/27	0	0.00	1	18.90	18.65	-1	5,695	-0.02%
2019/11/25	4	18.96	3	19.15	18.70	1	5,642	0.02%
2019/11/22	1	18.85	4	18.86	19.05	-3	5,606	-0.05%
2019/11/21	4	18.44	4	18.65	18.50	0	5,527	0.00%
2019/11/20	2	18.45	0	0.00	18.40	2	5,508	0.04%
2019/11/19	4	18.83	4	18.65	18.65	0	5,477	0.00%
2019/11/18	21	19.37	20	19.37	18.90	1	5,440	0.02%
2019/11/15	14	18.83	6	18.68	18.60	8	5,005	0.16%
2019/11/14	41	18.58	48	18.64	19.00	-7	4,816	-0.15%
2019/11/13	0	0.00	1	17.45	17.30	-1	4,538	-0.02%
2019/11/12	1	17.10	4	17.23	17.45	-3	4,534	-0.07%
2019/11/11	5	17.56	2	17.70	17.05	3	4,518	0.07%
2019/11/08	1	18.15	2	18.15	18.15	-1	4,478	-0.02%
2019/11/07	1	18.05	4	18.05	17.90	-3	4,459	-0.07%
2019/11/06	1	18.05	0	0.00	18.05	1	4,448	0.02%
2019/11/05	3	18.45	2	18.40	18.30	1	4,433	0.02%
2019/11/04	5	18.48	5	18.53	18.50	0	4,418	0.00%
2019/11/01	8	18.53	7	18.02	18.65	1	4,386	0.02%
2019/10/31	5	17.80	0	0.00	17.85	5	4,320	0.12%
2019/10/30	0	0.00	2	18.20	18.05	-2	4,300	-0.05%
2019/10/29	4	18.59	3	18.15	18.15	1	4,289	0.02%
2019/10/28	0	0.00	21	18.11	18.15	-21	4,241	-0.50%
2019/10/25	1	18.20	0	0.00	18.15	1	4,234	0.02%
2019/10/23	0	0.00	1	18.40	18.45	-1	4,221	-0.02%
2019/10/22	22	18.84	2	18.70	18.55	20	4,186	0.48%
2019/10/21	5	18.55	5	18.29	18.25	0	4,079	0.00%
2019/10/18	7	18.40	4	18.35	18.35	3	4,065	0.07%
2019/10/17	14	18.54	12	18.63	18.60	2	4,066	0.05%
2019/10/16	1	17.70	1	17.80	17.65	0	3,913	0.00%
2019/10/15	4	17.58	3	17.70	17.50	1	3,894	0.03%
2019/10/14	0	0.00	1	18.00	17.90	-1	3,870	-0.03%
2019/10/09	11	17.97	9	18.06	17.80	2	3,873	0.05%
2019/10/08	0	0.00	1	18.00	17.70	-1	3,840	-0.03%
2019/10/07	1	18.30	3	18.30	18.05	-2	3,817	-0.05%
2019/10/03	4	18.41	4	18.10	18.10	0	3,756	0.00%
2019/10/02	7	17.99	5	18.20	18.30	2	3,671	0.05%
2019/10/01	11	18.64	16	18.52	18.40	-5	3,577	-0.14%
2019/09/27	15	18.74	18.1	18.32	18.30	-3.1	3,412	-0.09%
2019/09/26	47	19.51	62	19.49	19.15	-15	3,233	-0.46%
2019/09/25	47	18.41	43	18.64	19.25	4	2,502	0.16%
2019/09/24	11	16.98	14	17.40	17.50	-3	1,262	-0.24%
2019/09/20	0	0.00	1	15.95	16.00	-1	1,110	-0.09%
2019/09/17	0	0.00	1	15.80	15.60	-1	1,108	-0.09%
2019/09/12	0	0.00	1	16.10	16.10	-1	1,099	-0.09%
2019/09/11	0	0.00	1	15.75	15.85	-1	1,061	-0.09%
2019/09/05	0	0.00	1	15.90	15.85	-1	1,048	-0.10%
2019/09/04	3	15.90	1	16.05	15.90	2	1,034	0.19%
2019/09/03	2	16.20	3	16.13	15.95	-1	1,030	-0.10%
2019/09/02	0	0.00	10	15.55	15.60	-10	1,009	-0.99%
2019/08/29	10	15.20	7	15.27	15.30	3	1,018	0.29%
2019/08/28	0	0.00	0.1	15.70	15.20	-0.1	1,019	-0.01%
2019/08/27	1	15.30	1	15.25	15.30	0	1,018	0.00%
2019/08/21	0	0.00	3	15.25	15.20	-3	990	-0.30%
2019/08/19	1	14.95	1	15.05	15.00	0	965	0.00%
2019/08/16	0	0.00	5	14.45	14.50	-5	949	-0.53%
2019/08/14	0	0.00	20	14.32	14.35	-20	961	-2.08%
2019/08/12	1	14.55	11	14.65	14.60	-10	1,040	-0.96%
2019/08/08	1	14.55	0	0.00	14.65	1	1,047	0.10%
2019/08/07	1	14.40	15	14.45	14.35	-14	1,051	-1.33%
2019/08/06	12	14.81	0	0.00	14.85	12	1,054	1.14%
2019/08/02	0	0.00	30	15.55	15.20	-30	1,048	-2.86%
2019/08/01	1	15.85	0	0.00	15.80	1	1,049	0.10%
2019/07/31	32	15.89	0	0.00	16.00	32	1,052	3.04%
2019/07/30	1	15.85	5	16.25	15.80	-4	1,058	-0.38%
2019/07/25	3	16.25	1	16.25	16.20	2	1,055	0.19%
2019/07/23	5	16.00	7	15.99	16.10	-2	1,039	-0.19%
2019/07/22	2	15.85	13	15.75	15.70	-11	1,002	-1.10%
2019/07/19	9	15.86	36	15.71	15.75	-27	1,003	-2.69%
2019/07/16	0	0.00	1	15.75	15.75	-1	977	-0.10%
2019/07/15	2	15.85	11	15.72	15.85	-9	996	-0.90%
2019/07/12	3	15.83	20	15.70	15.80	-17	1,068	-1.59%
2019/07/11	6	15.30	0	0.00	15.30	6	1,189	0.50%
2019/07/10	0	0.00	10	15.30	15.30	-10	1,477	-0.68%
2019/07/09	0	0.00	0.1	15.70	15.20	-0.1	1,508	-0.01%
2019/07/05	2	15.45	4	15.44	15.45	-2	1,519	-0.13%
2019/07/04	4	15.40	20	15.45	15.30	-16	1,519	-1.05%
2019/07/03	30	15.23	0	0.00	15.15	30	1,513	1.98%
2019/06/19	0	0.00	1	15.05	14.95	-1	1,915	-0.05%
2019/06/18	0	0.00	7	15.00	14.80	-7	2,009	-0.35%
2019/06/17	1	15.05	0	0.00	15.00	1	2,046	0.05%
2019/06/14	0	0.00	1	15.10	15.05	-1	2,062	-0.05%
2019/06/13	8	15.08	8	15.05	14.90	0	2,120	0.00%
2019/06/12	5	15.25	5	15.15	15.15	0	2,122	0.00%
2019/06/11	8	15.60	5	15.60	15.25	3	2,142	0.14%
2019/06/10	0	0.00	1	15.00	15.55	-1	2,098	-0.05%
2019/06/05	10	15.03	10	14.92	14.85	0	2,068	0.00%
2019/06/04	0	0.00	3	14.60	14.50	-3	2,055	-0.15%
2019/06/03	0	0.00	2	14.60	14.55	-2	2,068	-0.10%
2019/05/31	11	15.00	1	15.05	14.90	10	2,085	0.48%
2019/05/28	0	0.00	2	14.48	14.45	-2	2,082	-0.10%
2019/05/27	1	14.35	1	14.45	14.35	0	2,088	0.00%
2019/05/24	0	0.00	1	14.55	14.40	-1	2,099	-0.05%
2019/05/23	1	14.30	0	0.00	14.35	1	2,106	0.05%
2019/05/22	0	0.00	4	14.89	14.75	-4	2,115	-0.19%
2019/05/21	9	14.79	0	0.00	14.90	9	2,139	0.42%
2019/05/20	5	15.07	3	15.13	14.85	2	2,134	0.09%
2019/05/17	1	14.25	2	14.55	14.20	-1	2,072	-0.05%
2019/05/16	32	14.39	0	0.00	14.35	32	2,071	1.55%
2019/05/15	0	0.00	1	14.75	14.55	-1	2,070	-0.05%
2019/05/13	0	0.00	1	14.50	14.50	-1	2,125	-0.05%
2019/05/10	4	15.08	1	15.55	15.05	3	2,121	0.14%
2019/05/09	21	15.51	1	15.50	15.30	20	2,116	0.95%
2019/05/08	2	15.88	0	0.00	15.90	2	2,109	0.09%
2019/05/06	10	16.00	15	16.30	16.00	-5	2,113	-0.24%
2019/05/03	0	0.00	1	16.55	16.65	-1	2,101	-0.05%
2019/05/02	1	16.45	0	0.00	16.65	1	2,094	0.05%
2019/04/30	0	0.00	3	16.43	16.40	-3	2,086	-0.14%
2019/04/29	0	0.00	3	16.55	16.35	-3	2,081	-0.14%
2019/04/26	1	16.70	4	16.75	16.70	-3	2,069	-0.14%
2019/04/24	15	17.05	2	17.30	17.05	13	2,062	0.63%
2019/04/23	9	17.14	5	17.25	17.05	4	2,056	0.19%
2019/04/22	1	17.40	0	0.00	17.30	1	2,035	0.05%
2019/04/19	2	17.25	6	17.42	17.25	-4	2,023	-0.20%
2019/04/18	23	18.03	36	18.03	17.25	-13	1,996	-0.65%
2019/04/17	61	17.95	51	17.99	17.70	10	1,896	0.53%
2019/04/16	52	17.32	59	17.65	18.20	-7	1,729	-0.40%
2019/04/15	15	16.34	2	16.55	16.55	13	1,445	0.90%
2019/04/12	8	16.34	1	16.40	16.30	7	1,428	0.49%
2019/04/11	1	16.30	0	0.00	16.15	1	1,426	0.07%
2019/04/10	4	16.53	4	16.53	16.45	0	1,413	0.00%
2019/04/09	7	16.65	0	0.00	16.55	7	1,407	0.50%
2019/04/08	0	0.00	2	16.75	16.75	-2	1,403	-0.14%
2019/04/03	1	16.75	0	0.00	16.65	1	1,392	0.07%
2019/04/02	8	16.88	26	17.08	17.10	-18	1,350	-1.33%
2019/04/01	3	16.65	4	16.66	16.50	-1	1,202	-0.08%
2019/03/29	0	0.00	4	16.45	16.45	-4	1,172	-0.34%
2019/03/28	7	16.42	0	0.00	16.35	7	1,183	0.59%
2019/03/27	0	0.00	1	16.15	16.50	-1	1,138	-0.09%
2019/03/26	11	15.80	0	0.00	15.85	11	1,138	0.97%
2019/03/25	9	15.75	0	0.00	15.80	9	1,145	0.79%
2019/03/22	1	16.35	33	15.87	15.85	-32	1,150	-2.78%
2019/03/21	4	16.69	3	16.62	16.30	1	1,144	0.09%
2019/03/20	12	15.86	0	0.00	16.15	12	1,067	1.12%
2019/03/19	16	15.92	0	0.00	15.80	16	1,162	1.38%
2019/03/18	6	15.94	3	15.85	15.80	3	1,207	0.25%
2019/03/14	2	15.70	0	0.00	15.40	2	1,190	0.17%
2019/03/11	0	0.00	1	15.35	15.45	-1	1,479	-0.07%
2019/03/08	1	15.45	0	0.00	15.45	1	1,496	0.07%
2019/03/07	0	0.00	2	15.55	15.55	-2	1,496	-0.13%
2019/03/05	1	15.70	0	0.00	15.55	1	1,479	0.07%
2019/02/27	2	15.58	2	15.55	15.55	0	1,485	0.00%
2019/02/26	0	0.00	2	15.65	15.65	-2	1,524	-0.13%
2019/02/25	0	0.00	1	15.65	15.85	-1	1,540	-0.06%
2019/02/22	3	15.87	3	15.60	15.60	0	1,559	0.00%
2019/02/21	2	15.95	2	15.85	15.85	0	1,552	0.00%
2019/02/20	2	15.70	5	16.00	15.90	-3	1,544	-0.19%
2019/02/19	1	15.50	0	0.00	15.65	1	1,525	0.07%
2019/02/18	1	15.55	0	0.00	15.45	1	1,535	0.07%
2019/02/15	0	0.00	50	15.65	15.45	-50	1,532	-3.26%
2019/02/13	0	0.00	2	16.00	15.80	-2	1,511	-0.13%
2019/02/12	6	15.91	5	16.15	16.05	1	1,500	0.07%
2019/02/11	2	15.40	0	0.00	15.40	2	1,442	0.14%
2019/01/28	20	15.13	0	0.00	15.20	20	1,421	1.41%
2019/01/23	3	14.85	0	0.00	14.80	3	1,414	0.21%
2019/01/09	0	0.00	2	15.40	15.40	-2	1,435	-0.14%
2019/01/08	10	15.10	1	15.20	15.20	9	1,426	0.63%
2018/12/27	0	0.00	1	15.70	15.60	-1	1,443	-0.07%
2018/12/24	1	15.90	0	0.00	16.00	1	1,416	0.07%
2018/12/20	2	15.95	0	0.00	15.35	2	1,381	0.14%
2018/12/19	30	16.36	0	0.00	16.05	30	1,357	2.21%
2018/12/17	0	0.00	10	16.35	16.20	-10	1,293	-0.77%
2018/12/14	10	16.10	2	16.20	16.15	8	1,276	0.63%
2018/12/12	1	17.25	0	0.00	16.70	1	1,227	0.08%
2018/12/11	3	16.13	0	0.00	16.50	3	1,092	0.27%
2018/12/10	0	0.00	3	15.65	15.65	-3	1,031	-0.29%
2018/12/07	1	16.35	9	16.28	16.20	-8	1,021	-0.78%
2018/12/06	1	15.85	2	16.10	15.95	-1	993	-0.10%
2018/12/05	15	16.68	12	16.59	16.55	3	945	0.32%
2018/12/04	3	15.78	0	0.00	16.15	3	769	0.39%
2018/11/26	0	0.00	1	14.60	14.30	-1	669	-0.15%
2018/11/23	4	14.51	1	14.40	14.40	3	655	0.46%
2018/11/22	5	14.16	3	14.03	14.05	2	617	0.32%
2018/11/15	0	0.00	3	13.00	13.20	-3	541	-0.55%
2018/11/14	0	0.00	3	12.50	12.50	-3	525	-0.57%
2018/11/08	3	12.80	0	0.00	12.75	3	532	0.56%
2018/11/02	2	12.50	2	12.60	12.60	0	547	0.00%
2018/11/01	4	12.24	2	12.43	12.45	2	540	0.37%
2018/10/25	1	12.20	0	0.00	12.15	1	533	0.19%
2018/10/19	0	0.00	1	12.60	12.95	-1	521	-0.19%
2018/10/17	2	12.93	0	0.00	12.95	2	507	0.39%
2018/10/02	1	15.40	0	0.00	15.40	1	508	0.20%
2018/09/21	0	0.00	1	15.50	15.50	-1	530	-0.19%
2018/09/20	1	15.10	0	0.00	15.10	1	537	0.19%
2018/09/19	0	0.00	1	15.50	15.35	-1	548	-0.18%
2018/09/14	0	0.00	1	15.50	15.35	-1	597	-0.17%
2018/09/07	1	15.80	0	0.00	15.75	1	743	0.13%
2018/09/04	1	16.75	1	16.70	16.70	0	781	0.00%
2018/08/15	1	16.90	0	0.00	16.85	1	1,235	0.08%
2018/08/10	0	17.50	0	0.00	17.50	0	1,255	0.00%
2018/08/08	1	17.70	0	0.00	17.60	1	1,411	0.07%
2018/08/07	1	17.60	0	0.00	17.65	1	1,432	0.07%
2018/08/03	0	0.00	1	17.85	17.85	-1	1,453	-0.07%
2018/08/02	1	17.70	0	0.00	17.70	1	1,454	0.07%
2018/08/01	1	17.90	0	0.00	17.90	1	1,492	0.07%
2018/07/17	0	0.00	1	18.10	18.00	-1	1,488	-0.07%
2018/07/16	0	0.00	1	18.00	18.00	-1	1,488	-0.07%
2018/07/13	5	18.34	1	18.30	18.15	4	1,492	0.27%
2018/07/05	1	17.80	0	0.00	17.55	1	1,453	0.07%
2018/07/03	1	18.10	6	18.06	17.80	-5	1,474	-0.34%
2018/07/02	0	0.00	8	18.07	18.00	-8	1,472	-0.54%
2018/06/29	12	18.15	0	0.00	18.05	12	1,471	0.82%
2018/06/28	1	18.00	0	0.00	17.95	1	1,461	0.07%
2018/06/27	1	18.75	1	18.80	18.20	0	1,451	0.00%
2018/06/26	1	18.30	0	0.00	18.25	1	1,425	0.07%
2018/06/22	1	18.20	0	0.00	18.15	1	1,480	0.07%
2018/06/14	0	0.00	8	19.20	19.20	-8	1,347	-0.59%
2018/06/12	0	0.00	10	19.70	19.40	-10	1,340	-0.75%
2018/06/08	5	19.04	0	0.00	19.00	5	1,301	0.38%
2018/06/07	0	0.00	10	19.50	19.50	-10	1,302	-0.77%
2018/06/04	10	19.50	0	0.00	19.55	10	1,378	0.73%
2018/05/31	7	19.49	1	19.65	19.10	6	1,327	0.45%
2018/05/30	15	19.43	17	19.73	19.80	-2	1,287	-0.16%
2018/05/29	2	19.55	5	19.55	19.60	-3	1,187	-0.25%
2018/05/28	13	19.07	10	19.00	19.10	3	1,158	0.26%
2018/05/25	1	18.90	12	19.20	19.25	-11	1,132	-0.97%
2018/05/17	0	0.00	5	18.89	19.05	-5	1,073	-0.47%
2018/05/16	1	18.10	0	0.00	18.35	1	933	0.11%
2018/05/14	2	17.90	4	18.35	18.50	-2	998	-0.20%
2018/05/04	1	17.35	0	0.00	17.30	1	1,110	0.09%
2018/04/30	0	0.00	1	17.50	17.50	-1	1,174	-0.09%
2018/04/24	0	0.00	2	17.40	17.40	-2	1,265	-0.16%
2018/04/16	0	0.00	5	18.00	18.00	-5	1,441	-0.35%
2018/04/13	3	18.05	0	0.00	18.10	3	1,476	0.20%
2018/04/12	1	18.15	2	18.15	18.15	-1	1,542	-0.06%
2018/04/11	0	0.00	1	18.15	18.15	-1	1,680	-0.06%
2018/04/10	2	18.23	10	18.20	18.20	-8	2,054	-0.39%
2018/04/09	1	18.25	1	18.15	18.15	0	2,099	0.00%
2018/03/31	0	0.00	1	18.75	18.70	-1	2,091	-0.05%
2018/03/29	0	0.00	2	18.88	18.60	-2	2,085	-0.10%
2018/03/28	9	19.28	18	19.40	19.10	-9	2,073	-0.43%
2018/03/23	1	18.25	2	18.20	18.20	-1	2,002	-0.05%
2018/03/12	0	0.00	4	19.43	19.55	-4	1,932	-0.21%
2018/03/09	2	19.70	2	19.80	19.80	0	1,918	0.00%
2018/03/01	4	19.05	0	0.00	19.00	4	1,821	0.22%
2018/02/27	0	0.00	1	19.00	18.90	-1	1,820	-0.05%
2018/02/23	1	19.05	1	19.35	19.00	0	1,820	0.00%
2018/02/22	1	19.00	0	0.00	18.90	1	1,819	0.05%
2018/02/09	1	17.70	0	0.00	18.10	1	1,897	0.05%
2018/02/05	0	0.00	5	19.15	19.90	-5	1,804	-0.28%
2018/02/02	6	19.68	10	19.65	19.70	-4	1,778	-0.22%
2018/02/01	17	19.66	1	19.90	19.50	16	1,775	0.90%
2018/01/31	11	19.53	1	19.55	20.15	10	1,733	0.58%
2018/01/30	0	0.00	2	18.90	18.90	-2	1,666	-0.12%
2018/01/29	1	19.10	0	0.00	19.10	1	1,674	0.06%
2018/01/25	1	19.70	0	0.00	19.25	1	1,642	0.06%
2018/01/19	1	20.20	0	0.00	20.00	1	1,603	0.06%
2018/01/16	21	20.89	1	20.40	20.30	20	1,531	1.31%
2018/01/10	1	20.50	0	0.00	20.15	1	1,431	0.07%
2018/01/08	4	20.60	2	20.70	20.55	2	1,367	0.15%
2018/01/05	6	20.95	54	21.04	21.00	-48	1,307	-3.67%
2018/01/04	44	20.91	15	20.41	21.05	29	1,162	2.49%
2018/01/03	0	0.00	2	18.90	19.45	-2	785	-0.25%