建漢 (3062)-元大-和平券商分點個股進出

台股 » 個股 » 建漢 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建漢

(3062)

可現股當沖

股價
21.40
漲跌
▲0.15
漲幅
+0.71%
成交量
1,537張
產業
上市通信網路類股▲0.93%
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－元大-和平券商分點個股進出

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

元大-和平券商分點個股進出
元大-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	21.45	2	21.58	21.40	0	5,786	0.00%
2024/04/25	1	21.40	2	21.48	21.25	-1	5,773	-0.02%
2024/04/24	0	0.00	1	21.60	21.65	-1	5,762	-0.02%
2024/04/23	2	21.05	5	21.00	21.10	-3	5,750	-0.05%
2024/04/22	2	21.18	2	21.18	20.90	0	5,742	0.00%
2024/04/17	1	21.70	0	0.00	21.70	1	5,676	0.02%
2024/04/16	3	21.65	0	0.00	21.35	3	5,658	0.05%
2024/04/12	1	22.50	1	22.40	22.40	0	5,563	0.00%
2024/04/11	7	22.66	16	22.88	22.40	-9	5,534	-0.16%
2024/04/10	2	23.43	1	23.70	23.10	1	5,483	0.02%
2024/04/09	1	23.25	0	0.00	23.40	1	5,374	0.02%
2024/04/03	10	23.80	0	0.00	23.40	10	5,298	0.19%
2024/04/02	2	24.48	1	24.01	24.00	1	5,223	0.02%
2024/04/01	0	24.45	1	24.25	24.25	-1	5,126	-0.02%
2024/03/29	3	25.10	7.1	25.47	24.50	-4.1	5,015	-0.08%
2024/03/28	43	25.77	39	25.75	25.80	4	4,734	0.08%
2024/03/27	22	24.15	37	24.60	25.15	-15	3,473	-0.43%
2024/03/26	5	23.74	17.2	22.88	22.90	-12.2	3,140	-0.39%
2024/03/25	38.2	24.39	3	24.97	24.60	35.2	2,936	1.20%
2024/03/22	1	23.20	0	0.00	23.40	1	2,233	0.04%
2024/03/21	0	0.00	2	21.30	21.30	-2	1,925	-0.10%
2024/03/19	0	0.00	6	21.50	21.45	-6	1,922	-0.31%
2024/03/18	1	22.15	0	0.00	21.80	1	1,922	0.05%
2024/03/15	2	22.10	0	0.00	21.65	2	1,920	0.10%
2024/03/13	17	21.85	19	22.69	21.85	-2	1,928	-0.10%
2024/03/12	2	22.60	3.1	22.76	22.50	-1.1	2,010	-0.05%
2024/03/11	1	21.65	10	21.00	21.85	-9	1,780	-0.51%
2024/03/08	0	0.00	8	20.75	20.70	-8	1,718	-0.47%
2024/03/06	0	0.00	1	21.85	21.90	-1	1,678	-0.06%
2024/03/05	6	22.28	0	0.00	22.20	6	1,642	0.37%
2024/03/04	1	22.35	0	0.00	21.60	1	1,467	0.07%
2024/02/27	2	20.05	0	0.00	20.10	2	1,221	0.16%
2024/02/21	1	20.70	10	20.60	20.50	-9	1,607	-0.56%
2024/01/19	8	21.06	0	0.00	21.05	8	1,984	0.40%
2024/01/17	0	0.00	7	20.65	20.55	-7	2,007	-0.35%
2024/01/09	2	21.20	0	0.00	21.15	2	2,182	0.09%
2023/12/28	3	22.10	0	0.00	22.00	3	2,373	0.13%
2023/12/26	2	22.10	3	22.05	22.05	-1	2,389	-0.04%
2023/12/20	1	22.25	0	0.00	22.25	1	2,412	0.04%
2023/12/14	10	22.45	0	0.00	22.20	10	2,480	0.40%
2023/12/12	0	0.00	1	22.45	22.15	-1	2,508	-0.04%
2023/12/07	5	23.67	3	23.55	23.15	2	2,432	0.08%
2023/11/29	0	0.00	1	23.10	23.00	-1	2,359	-0.04%
2023/11/22	0	0.00	9	24.00	23.75	-9	2,369	-0.38%
2023/11/21	2	24.48	0	0.00	23.45	2	2,401	0.08%
2023/11/20	0	0.00	1	22.70	22.95	-1	2,242	-0.04%
2023/11/15	1	21.70	0	0.00	21.70	1	2,240	0.04%
2023/11/10	0	0.00	2	22.25	21.95	-2	2,190	-0.09%
2023/11/08	0	0.00	1	22.90	22.90	-1	2,191	-0.05%
2023/11/06	1	23.60	0	0.00	23.25	1	2,188	0.05%
2023/11/02	0	0.00	1	22.60	22.90	-1	2,120	-0.05%
2023/10/31	1	23.45	3	23.40	22.90	-2	2,067	-0.10%
2023/10/30	1	22.95	0	0.00	22.95	1	2,006	0.05%
2023/10/27	0	0.00	1	22.55	22.40	-1	2,047	-0.05%
2023/10/25	0	0.00	1	22.40	22.35	-1	2,046	-0.05%
2023/10/24	1	21.25	1	22.15	22.30	0	2,044	0.00%
2023/10/23	1	21.85	0	0.00	21.55	1	2,014	0.05%
2023/10/20	1	22.05	1	22.15	22.00	0	2,004	0.00%
2023/10/19	4	21.80	5	22.41	22.60	-1	2,003	-0.05%
2023/10/18	1	21.75	0	0.00	21.75	1	1,988	0.05%
2023/10/16	0	0.00	10	22.70	22.65	-10	1,936	-0.52%
2023/10/13	5	23.18	4	23.39	23.15	1	1,913	0.05%
2023/10/12	0	0.00	1	22.55	22.75	-1	1,872	-0.05%
2023/10/11	0	0.00	2	22.45	22.45	-2	1,919	-0.10%
2023/09/28	1	21.95	0	0.00	21.80	1	2,006	0.05%
2023/09/25	0	0.00	1	22.80	22.40	-1	2,081	-0.05%
2023/09/21	1	21.95	0	0.00	22.00	1	2,058	0.05%
2023/09/19	0	0.00	1	23.25	22.45	-1	2,081	-0.05%
2023/09/15	0	0.00	1	22.45	22.55	-1	2,029	-0.05%
2023/09/07	1	22.35	1	22.15	22.60	0	2,009	0.00%
2023/09/01	1	22.45	0	0.00	22.25	1	2,149	0.05%
2023/08/29	0	0.00	0.1	22.10	22.15	-0.1	2,207	0.00%
2023/08/25	2	22.55	0	0.00	22.40	2	2,205	0.09%
2023/08/24	2.1	21.95	1	21.90	22.00	1.1	2,128	0.05%
2023/08/23	0	0.00	1	21.00	21.10	-1	2,040	-0.05%
2023/08/22	0	0.00	1	20.90	20.80	-1	2,026	-0.05%
2023/08/21	1	20.80	0	0.00	20.80	1	2,023	0.05%
2023/08/15	0	0.00	1	19.65	19.85	-1	2,043	-0.05%
2023/08/14	0	0.00	1	19.60	19.15	-1	2,041	-0.05%
2023/08/11	2	20.05	1	20.25	20.05	1	2,028	0.05%
2023/08/04	1	21.05	0	0.00	21.10	1	2,119	0.05%
2023/08/01	21	21.67	0	0.00	21.50	21	2,151	0.98%
2023/07/31	1	21.15	0	0.00	21.00	1	2,067	0.05%
2023/07/27	0	0.00	1	20.85	20.80	-1	2,067	-0.05%
2023/07/25	0	0.00	5	20.86	20.85	-5	2,056	-0.24%
2023/07/24	2	20.60	0	0.00	20.45	2	2,051	0.10%
2023/07/19	0	0.00	1	21.55	21.00	-1	2,075	-0.05%
2023/07/18	1	21.75	0	0.00	21.65	1	2,089	0.05%
2023/07/14	2	21.60	1	22.05	21.85	1	2,105	0.05%
2023/07/10	1	21.75	0	0.00	21.60	1	2,272	0.04%
2023/07/06	0	0.00	3	22.10	21.80	-3	2,269	-0.13%
2023/07/04	0	0.00	0.4	22.35	22.30	-0.4	2,262	-0.02%
2023/06/29	1	22.35	0	0.00	22.25	1	2,202	0.05%
2023/06/15	1	22.35	0	0.00	22.25	1	2,269	0.04%
2023/06/12	0	0.00	82	22.33	22.20	-82	2,321	-3.53%
2023/06/09	1	23.80	0	0.00	23.80	1	2,222	0.05%
2023/06/08	0	0.00	2	23.43	23.50	-2	2,212	-0.09%
2023/06/07	2	23.45	0	0.00	23.50	2	2,221	0.09%
2023/06/05	0	0.00	2	24.15	23.60	-2	2,261	-0.09%
2023/06/01	1	22.85	1	22.95	23.20	0	2,250	0.00%
2023/05/31	62	22.80	0	0.00	22.80	62	2,218	2.79%
2023/05/30	1	22.60	0	0.00	22.70	1	2,209	0.05%
2023/05/29	20	22.45	0	0.00	22.45	20	2,204	0.91%
2023/05/26	0	0.00	1	22.10	21.90	-1	2,204	-0.05%
2023/05/24	0	0.00	1	22.45	22.50	-1	2,239	-0.04%
2023/05/15	3	22.02	0	0.00	21.80	3	2,467	0.12%
2023/04/27	1	22.25	5	22.55	22.65	-4	2,642	-0.15%
2023/04/21	2	23.35	0	0.00	23.00	2	2,631	0.08%
2023/04/20	6	23.78	0	0.00	23.80	6	2,619	0.23%
2023/04/19	1	24.30	0	0.00	24.35	1	2,598	0.04%
2023/04/18	0	0.00	30	23.50	24.50	-30	2,526	-1.19%
2023/03/31	1	23.45	0	0.00	23.20	1	2,274	0.04%
2023/03/22	0	0.00	6	22.95	23.00	-6	2,366	-0.25%
2023/03/17	0.1	23.25	0	0.00	23.00	0.1	2,650	0.00%
2023/03/15	6	24.57	0	0.00	24.10	6	3,008	0.20%
2023/03/13	2	24.25	0	0.00	24.25	2	3,359	0.06%
2023/03/10	0	0.00	0.3	24.35	24.20	-0.3	3,564	-0.01%
2023/03/09	1	24.60	1	24.70	24.65	0	3,713	0.00%
2023/03/08	0.1	25.00	0	0.00	25.00	0.1	4,068	0.00%
2023/03/07	0	0.00	5	24.80	24.75	-5	4,348	-0.11%
2023/02/22	0	0.00	1	24.15	24.20	-1	4,451	-0.02%
2023/02/20	0.2	25.30	3	25.00	25.00	-2.8	4,490	-0.06%
2023/02/17	0	0.00	4	24.83	24.95	-4	4,483	-0.09%
2023/02/16	15	24.21	10	24.20	24.25	5	4,534	0.11%
2023/02/15	0	0.00	6	23.73	23.60	-6	4,558	-0.13%
2023/02/13	0	0.00	7	23.68	23.95	-7	4,620	-0.15%
2023/02/10	5	23.75	0	0.00	23.75	5	4,675	0.11%
2023/02/09	0	0.00	5	24.47	24.30	-5	4,703	-0.11%
2023/02/08	8	24.54	3	24.55	24.60	5	4,713	0.11%
2023/02/07	0	0.00	2	24.60	24.70	-2	4,705	-0.04%
2023/02/06	5	24.40	8	24.49	24.40	-3	4,715	-0.06%
2023/02/03	10	24.68	7	24.73	24.60	3	4,728	0.06%
2023/01/31	1	24.15	20	24.20	24.25	-19	4,681	-0.41%
2023/01/12	0	0.00	2	23.45	23.35	-2	4,897	-0.04%
2023/01/11	2	23.73	0	0.00	23.60	2	4,947	0.04%
2023/01/04	0	0.00	1	23.55	23.50	-1	5,265	-0.02%
2022/12/21	1	23.35	1	23.25	23.25	0	5,920	0.00%
2022/12/19	0	0.00	1	24.00	23.85	-1	6,176	-0.02%
2022/12/16	0	0.00	2.2	24.60	24.20	-2.2	6,279	-0.04%
2022/12/14	5.2	24.84	4	24.80	24.80	1.2	6,335	0.02%
2022/12/13	0	0.00	1	24.90	24.70	-1	6,413	-0.02%
2022/12/12	1	24.40	1	25.05	25.10	0	6,466	0.00%
2022/12/09	7	25.93	15	25.59	25.55	-8	6,472	-0.12%
2022/12/08	9	26.06	9	26.17	26.10	0	6,498	0.00%
2022/12/07	42	26.30	7.3	26.33	26.10	34.7	6,523	0.53%
2022/12/06	8	25.71	3	25.93	25.70	5	6,357	0.08%
2022/12/05	6.1	25.43	3	25.53	25.90	3.1	6,463	0.05%
2022/12/02	6.1	25.43	2	25.48	25.40	4.1	6,428	0.06%
2022/12/01	11	24.98	12.2	24.76	24.75	-1.2	6,369	-0.02%
2022/11/30	36	25.36	19.9	25.51	25.15	16.2	6,470	0.25%
2022/11/29	10	24.10	8.1	23.96	24.55	1.9	6,422	0.03%
2022/11/25	2.2	22.95	2	22.75	22.75	0.2	6,838	0.00%
2022/11/24	0.1	23.05	0	0.00	23.00	0.1	7,035	0.00%
2022/11/21	2	23.38	0	0.00	23.10	2	7,593	0.03%
2022/11/18	2	23.55	10	23.15	23.20	-8	7,673	-0.10%
2022/11/17	1	23.65	0	0.00	23.55	1	7,853	0.01%
2022/11/16	3	23.23	1	23.20	23.15	2	8,136	0.02%
2022/11/15	2	23.78	1	23.60	23.40	1	8,195	0.01%
2022/11/14	2	23.50	0	0.00	23.95	2	8,209	0.02%
2022/11/11	0	0.00	3	22.72	22.75	-3	8,209	-0.04%
2022/11/10	1	23.20	8	23.00	22.65	-7	8,348	-0.08%
2022/11/09	1	23.40	6	23.05	23.05	-5	8,459	-0.06%
2022/11/08	10	23.64	12	23.18	23.05	-2	8,549	-0.02%
2022/11/07	1	22.90	0.1	23.05	23.10	1	8,797	0.01%
2022/11/04	3	22.67	8	22.80	22.95	-5	9,293	-0.05%
2022/11/02	0	0.00	1	22.65	22.60	-1	9,958	-0.01%
2022/10/31	2	22.00	0.2	22.00	21.85	1.9	10,701	0.02%
2022/10/28	2	21.75	0	0.00	21.45	2	11,055	0.02%
2022/10/26	0.2	21.50	0	0.00	21.20	0.2	11,449	0.00%
2022/10/24	2	22.95	0.3	22.80	22.25	1.7	11,799	0.01%
2022/10/21	3	22.28	0	0.00	22.25	3	12,209	0.02%
2022/10/20	0	0.00	0.3	23.05	22.75	-0.3	12,979	0.00%
2022/10/18	1	24.65	1	23.95	23.95	0	13,379	0.00%
2022/10/17	1	23.80	1	23.05	24.05	0	14,386	0.00%
2022/10/14	2	23.80	0	0.00	23.75	2	14,878	0.01%
2022/10/13	1	23.50	3	22.93	22.70	-2	15,015	-0.01%
2022/10/12	1	24.40	0	0.00	24.35	1	15,109	0.01%
2022/10/11	0.1	25.00	0	0.00	24.05	0.1	15,294	0.00%
2022/10/07	0.3	25.15	0	0.00	25.15	0.3	15,715	0.00%
2022/10/06	1	24.85	0	0.00	25.00	1	16,266	0.01%
2022/10/05	5	25.01	0	0.00	24.85	5	16,701	0.03%
2022/10/04	5.1	24.34	2	24.50	24.55	3.1	16,948	0.02%
2022/09/28	4	23.21	1.2	22.83	22.55	2.8	18,959	0.01%
2022/09/26	10	24.15	19	24.01	23.40	-9	19,389	-0.05%
2022/09/23	3	26.67	2	26.10	25.60	1	19,379	0.01%
2022/09/21	2	27.20	0	0.00	27.00	2	19,924	0.01%
2022/09/19	4	27.08	0	0.00	26.85	4	20,072	0.02%
2022/09/15	13	28.63	19	28.23	28.05	-6	19,867	-0.03%
2022/09/14	6	28.91	36	28.84	28.90	-30	19,746	-0.15%
2022/09/13	13	29.59	2	29.75	29.70	11	19,672	0.06%
2022/09/12	0	0.00	5	29.13	29.55	-5	19,555	-0.03%
2022/09/08	23	28.02	0	0.00	28.00	23	19,307	0.12%
2022/09/07	18	27.54	10	27.78	27.20	8	19,351	0.04%
2022/09/06	21	28.22	12	28.35	27.85	9	19,577	0.05%
2022/09/05	7	30.14	10.4	29.72	29.60	-3.4	19,960	-0.02%
2022/09/02	12	30.43	14.3	30.52	30.50	-2.3	19,750	-0.01%
2022/09/01	17	29.44	2	29.65	29.30	15	19,229	0.08%
2022/08/31	5	29.60	9	29.78	29.95	-4	19,040	-0.02%
2022/08/30	2	29.48	17	29.07	29.30	-15	18,818	-0.08%
2022/08/29	3	28.00	2	28.20	27.90	1	18,584	0.01%
2022/08/26	5	29.16	3	29.08	29.25	2	18,481	0.01%
2022/08/25	1	28.55	5.2	28.68	28.50	-4.2	18,261	-0.02%
2022/08/24	4.2	28.67	3	28.57	28.40	1.2	18,270	0.01%
2022/08/23	4	28.33	5	28.18	28.40	-1	18,276	-0.01%
2022/08/22	6	27.15	8	27.15	27.00	-2	17,966	-0.01%
2022/08/18	2	27.88	3	28.18	27.95	-1	17,775	-0.01%
2022/08/17	15	28.09	1	28.10	27.75	14	17,729	0.08%
2022/08/16	2	29.53	10.1	28.80	28.65	-8.1	17,734	-0.05%
2022/08/15	14.1	29.21	0	0.00	29.20	14.1	17,597	0.08%
2022/08/12	3	28.92	2	28.68	29.05	1	17,470	0.01%
2022/08/11	9	31.02	40	30.45	29.80	-31	17,157	-0.18%
2022/08/10	8	30.96	3	31.13	31.25	5	16,627	0.03%
2022/08/09	6	31.33	12	31.40	31.35	-6	16,360	-0.04%
2022/08/08	41	31.17	13	30.85	30.80	28	15,945	0.18%
2022/08/05	17	30.92	20.3	30.99	31.00	-3.3	15,689	-0.02%
2022/08/04	8	29.62	24	29.90	29.90	-16	15,206	-0.11%
2022/08/03	95	30.33	75	29.07	29.00	20	14,855	0.13%
2022/08/02	15	30.55	13	29.99	30.35	2	14,539	0.01%
2022/08/01	13.3	30.75	1	30.60	30.60	12.3	14,386	0.09%
2022/07/29	8	30.62	0.2	30.85	30.35	7.8	14,196	0.05%
2022/07/28	25	31.34	33.2	31.60	30.60	-8.2	13,967	-0.06%
2022/07/27	38.2	30.69	44	31.11	31.20	-5.8	13,619	-0.04%
2022/07/26	3.2	29.52	2	29.75	29.70	1.2	12,809	0.01%
2022/07/25	8	29.38	0	0.00	29.90	8	12,582	0.06%
2022/07/22	4	30.39	11	30.25	30.15	-7	12,304	-0.06%
2022/07/21	9	28.70	4	28.90	29.60	5	11,279	0.04%
2022/07/20	1	28.60	19	27.55	27.50	-18	10,726	-0.17%
2022/07/19	1	28.70	1	27.95	27.90	0	10,554	0.00%
2022/07/18	1	28.45	5.4	29.11	28.55	-4.4	10,361	-0.04%
2022/07/15	4	28.88	3	28.90	28.55	1	10,133	0.01%
2022/07/14	11.1	28.16	19.1	28.60	28.80	-7.9	9,710	-0.08%
2022/07/13	3.2	28.35	7	27.80	27.50	-3.8	9,122	-0.04%
2022/07/12	4	27.11	25	27.19	26.95	-21	8,654	-0.24%
2022/07/11	12	28.37	5.2	27.46	28.10	6.8	8,281	0.08%
2022/07/08	43.3	27.20	20	26.62	26.45	23.3	7,315	0.32%
2022/07/07	5	25.84	19	25.98	26.95	-14	6,512	-0.21%
2022/07/06	8	25.05	4	24.85	24.80	4	6,230	0.06%
2022/07/05	16	26.50	25	26.92	26.60	-9	6,221	-0.14%
2022/07/04	6	25.51	15	25.69	25.85	-9	5,918	-0.15%
2022/07/01	9	26.69	24	26.62	25.85	-15	5,923	-0.25%
2022/06/30	10	26.72	76	27.20	27.50	-66	5,749	-1.15%
2022/06/29	34	27.30	18	26.94	27.30	16	5,499	0.29%
2022/06/28	1	25.50	1	25.60	25.50	0	5,168	0.00%
2022/06/27	12	25.30	5	25.19	25.60	7	5,313	0.13%
2022/06/23	1	23.30	1	23.10	23.10	0	5,819	0.00%
2022/06/22	3	24.23	3	23.10	23.10	0	6,728	0.00%
2022/06/21	2	23.80	2	23.00	23.85	0	6,934	0.00%
2022/06/17	1	23.50	0	0.00	24.00	1	6,904	0.01%
2022/06/16	1	25.40	11	25.08	24.05	-10	6,932	-0.14%
2022/06/15	25	26.24	21	25.70	25.50	4	6,967	0.06%
2022/06/14	41	25.73	36	25.96	26.00	5	6,608	0.08%
2022/06/13	4	24.35	1	24.20	24.20	3	5,973	0.05%
2022/06/10	1	23.35	0	0.00	23.80	1	5,866	0.02%
2022/06/09	1	23.75	0	0.00	23.70	1	5,866	0.02%
2022/06/08	2	23.78	0	0.00	23.70	2	5,857	0.03%
2022/06/07	1	23.70	0	0.00	23.65	1	5,886	0.02%
2022/06/02	0	0.00	1	23.50	23.35	-1	5,955	-0.02%
2022/06/01	1	23.70	1	23.40	23.40	0	6,004	0.00%
2022/05/31	2	23.40	5	23.68	23.60	-3	5,961	-0.05%
2022/05/27	1	22.55	2	22.45	22.45	-1	6,273	-0.02%
2022/05/24	82	23.35	4	23.38	22.60	78	6,461	1.21%
2022/05/13	2	21.70	2	21.65	21.65	0	6,451	0.00%
2022/05/10	1	21.25	2	21.75	21.75	-1	6,471	-0.02%
2022/05/09	1	21.75	0	0.00	21.55	1	6,491	0.02%
2022/05/06	1	22.60	0	0.00	22.65	1	6,529	0.02%
2022/05/05	1	24.00	1	23.40	23.30	0	6,643	0.00%
2022/05/04	3	23.60	0	0.00	23.35	3	6,648	0.05%
2022/05/03	0	0.00	1	23.00	23.05	-1	6,630	-0.02%
2022/04/26	3	23.07	0	0.00	22.85	3	6,792	0.04%
2022/04/25	2	23.05	0	0.00	22.85	2	6,872	0.03%
2022/04/22	2	24.15	0	0.00	24.05	2	6,937	0.03%
2022/04/21	5	24.81	0	0.00	24.40	5	7,003	0.07%
2022/04/20	3	24.85	3	24.80	24.65	0	7,050	0.00%
2022/04/18	3	24.10	1	23.80	23.90	2	7,258	0.03%
2022/04/15	1	24.35	2	23.90	23.80	-1	7,321	-0.01%
2022/04/13	1	24.80	0	0.00	24.95	1	7,506	0.01%
2022/04/11	0	0.00	1	25.55	24.50	-1	8,023	-0.01%
2022/04/08	2	26.73	9	26.56	26.55	-7	8,003	-0.09%
2022/04/07	3	27.73	3	27.00	26.50	0	8,048	0.00%
2022/04/06	1	26.75	1	26.75	26.80	0	8,024	0.00%
2022/04/01	1	27.00	6	26.95	26.85	-5	8,296	-0.06%
2022/03/31	8	27.54	1	27.60	27.55	7	9,024	0.08%
2022/03/30	11	28.11	25	27.89	27.90	-14	9,118	-0.15%
2022/03/29	7	27.81	1	28.10	27.45	6	9,234	0.06%
2022/03/28	12	28.07	13	27.74	28.10	-1	9,040	-0.01%
2022/03/25	11	27.62	15	27.94	28.95	-4	8,634	-0.05%
2022/03/24	24	26.55	1	26.55	26.35	23	7,765	0.30%
2022/03/23	1	25.90	16	25.72	25.75	-15	7,647	-0.20%
2022/03/22	2	25.83	3	25.55	26.05	-1	7,763	-0.01%
2022/03/21	3	25.95	19	25.51	25.50	-16	7,834	-0.20%
2022/03/18	5	26.10	2	25.95	26.15	3	8,041	0.04%
2022/03/17	1	24.75	0	0.00	24.75	1	8,077	0.01%
2022/03/16	3	24.12	0	0.00	23.95	3	8,211	0.04%
2022/03/14	14	24.39	0	0.00	24.40	14	8,833	0.16%
2022/03/11	5	24.61	6	24.65	24.65	-1	9,059	-0.01%
2022/03/09	7	23.41	1	23.65	23.50	6	9,799	0.06%
2022/03/08	4	23.68	0	0.00	23.05	4	10,186	0.04%
2022/03/07	0	0.00	10	23.74	23.70	-10	10,681	-0.09%
2022/03/04	3	25.70	0	0.00	25.15	3	11,040	0.03%
2022/03/02	22	26.43	21	26.31	26.25	1	11,967	0.01%
2022/03/01	1	26.45	0	0.00	26.75	1	12,020	0.01%
2022/02/25	1	24.20	23	24.34	24.35	-22	12,561	-0.18%
2022/02/24	1	24.60	13	24.12	23.95	-12	13,372	-0.09%
2022/02/23	1	25.15	14	25.35	25.40	-13	13,910	-0.09%
2022/02/22	2	25.55	0	0.00	25.00	2	15,063	0.01%
2022/02/21	1	25.75	2	25.95	25.85	-1	15,619	-0.01%
2022/02/18	6	26.11	0	0.00	26.15	6	17,013	0.04%
2022/02/17	7	26.16	0	0.00	26.20	7	18,944	0.04%
2022/02/16	1	26.30	2	25.80	25.85	-1	19,543	-0.01%
2022/02/15	4	26.15	2	26.03	25.55	2	21,328	0.01%
2022/02/14	3	26.03	2	26.13	25.80	1	23,345	0.00%
2022/02/11	4	26.93	0	0.00	26.80	4	23,842	0.02%
2022/02/10	9	27.11	0	0.00	26.90	9	24,397	0.04%
2022/02/09	1	27.75	1	27.40	27.70	0	25,234	0.00%
2022/02/08	7	27.24	14	27.30	27.50	-7	26,542	-0.03%
2022/02/07	16	26.62	5	26.95	27.05	11	27,369	0.04%
2022/01/26	0	0.00	1	25.15	25.25	-1	27,816	0.00%
2022/01/25	2	26.28	1	25.55	25.45	1	28,722	0.00%
2022/01/24	1	26.10	1	26.25	26.20	0	29,461	0.00%
2022/01/21	4	26.65	2	26.55	26.45	2	30,488	0.01%
2022/01/20	2	27.63	0	0.00	27.20	2	32,445	0.01%
2022/01/19	1	27.45	2	27.80	27.50	-1	33,339	0.00%
2022/01/18	2	28.20	2	28.10	27.55	0	34,890	0.00%
2022/01/17	7	27.64	0	0.00	27.80	7	36,235	0.02%
2022/01/14	2	26.50	1	26.85	26.50	1	36,526	0.00%
2022/01/13	2	27.38	0	0.00	27.30	2	36,578	0.01%
2022/01/12	2	27.60	0	0.00	27.40	2	36,593	0.01%
2022/01/11	0	0.00	2	28.05	27.30	-2	36,558	-0.01%
2022/01/10	1	28.70	4	28.76	28.70	-3	36,497	-0.01%
2022/01/07	5	30.01	0	0.00	29.25	5	36,438	0.01%
2022/01/06	7	30.41	1	30.35	30.40	6	36,348	0.02%
2022/01/05	16	31.52	16	31.46	30.65	0	36,375	0.00%
2022/01/04	3	30.12	0	0.00	30.30	3	35,914	0.01%
2022/01/03	2	30.88	0	0.00	30.40	2	35,884	0.01%
2021/12/30	3	31.33	2	31.08	31.05	1	35,890	0.00%
2021/12/29	4	32.55	2	32.10	31.85	2	36,056	0.01%
2021/12/28	35	32.11	34.1	31.94	31.85	0.9	35,959	0.00%
2021/12/27	43.1	32.46	54	32.62	32.95	-10.9	35,902	-0.03%
2021/12/24	10	31.01	3	30.77	30.70	7	35,490	0.02%
2021/12/23	5	31.25	10	30.92	31.15	-5	36,100	-0.01%
2021/12/22	13	29.90	10	29.66	29.65	3	36,070	0.01%
2021/12/21	0	0.00	3	29.90	29.85	-3	36,498	-0.01%
2021/12/20	0	0.00	1	30.35	29.75	-1	36,741	0.00%
2021/12/17	1	29.60	13	29.69	29.65	-12	36,692	-0.03%
2021/12/16	2	30.73	1	30.85	30.60	1	36,586	0.00%
2021/12/15	10	30.50	7	30.47	30.40	3	36,456	0.01%
2021/12/14	1	29.45	6	29.90	29.75	-5	36,387	-0.01%
2021/12/13	2	31.60	6	31.55	31.10	-4	36,091	-0.01%
2021/12/10	4	30.84	3	30.80	30.70	1	35,869	0.00%
2021/12/09	5	32.16	1	31.50	31.35	4	35,725	0.01%
2021/12/08	8	32.16	8	32.49	31.60	0	35,462	0.00%
2021/12/07	3	31.62	0	0.00	31.45	3	35,048	0.01%
2021/12/06	0	0.00	2.2	31.51	31.45	-2.2	34,800	-0.01%
2021/12/03	3	32.02	4	32.70	31.95	-1	34,606	0.00%
2021/12/02	13	31.18	4.2	31.32	30.60	8.8	33,997	0.03%
2021/12/01	5	30.64	1	32.50	32.55	4	33,572	0.01%
2021/11/30	10.4	32.52	11	32.69	32.00	-0.6	32,999	0.00%
2021/11/29	44	32.42	40	32.53	32.30	4	32,571	0.01%
2021/11/26	4	33.23	28	32.62	32.70	-24	32,079	-0.07%
2021/11/25	13	34.77	12	34.69	34.60	1	31,472	0.00%
2021/11/24	13	35.24	14	34.49	35.40	-1	30,990	0.00%
2021/11/23	48	34.81	42.1	34.01	33.45	5.9	30,274	0.02%
2021/11/22	32.1	35.56	68	35.66	35.70	-35.9	29,436	-0.12%
2021/11/19	66	36.02	64	36.02	35.05	2	28,814	0.01%
2021/11/18	15	34.33	3	34.40	34.70	12	27,690	0.04%
2021/11/17	104	34.63	81.5	34.63	35.40	22.5	27,073	0.08%	大買/
2021/11/16	65.5	34.40	30	34.37	34.80	35.5	25,657	0.14%
2021/11/15	10	31.63	11	30.89	32.35	-1	23,694	0.00%
2021/11/12	54	30.20	61.1	29.95	29.45	-7.1	23,056	-0.03%
2021/11/11	19	28.01	36	28.26	29.25	-17	21,243	-0.08%
2021/11/10	11	26.28	22	26.53	26.60	-11	19,226	-0.06%
2021/11/09	13	26.00	36	26.00	26.20	-23	18,704	-0.12%
2021/11/08	19.1	26.44	0	0.00	25.60	19.1	18,129	0.11%
2021/11/05	31	25.90	27	26.04	26.25	4	17,296	0.02%
2021/11/04	24	25.13	32	26.20	26.70	-8	15,966	-0.05%
2021/11/03	34	24.90	14	24.76	24.30	20	15,102	0.13%
2021/11/02	26	24.90	46	25.11	24.35	-20	14,556	-0.14%
2021/11/01	12	26.04	49	26.22	26.10	-37	13,727	-0.27%
2021/10/29	17	26.19	39.2	26.19	26.45	-22.2	12,922	-0.17%
2021/10/28	48.2	25.76	45	25.86	25.55	3.2	11,857	0.03%
2021/10/27	19	23.66	29	24.26	24.75	-10	9,828	-0.10%
2021/10/26	52	23.52	12	23.86	22.50	40	8,927	0.45%
2021/10/25	58	22.13	21	22.49	22.95	37	7,357	0.50%
2021/10/22	4	19.59	17	20.86	20.90	-13	5,972	-0.22%
2021/10/21	7	19.56	11	19.51	19.00	-4	5,701	-0.07%
2021/10/19	4	18.85	0	0.00	18.75	4	5,859	0.07%
2021/10/18	5	18.98	0	0.00	18.65	5	5,843	0.09%
2021/10/15	0	0.00	1	18.25	18.40	-1	5,772	-0.02%
2021/10/14	4	17.94	1	17.80	17.85	3	5,816	0.05%
2021/10/13	5	18.23	7	18.14	17.95	-2	5,839	-0.03%
2021/10/12	3	18.82	0	0.00	18.60	3	6,035	0.05%
2021/10/08	1	18.80	0	0.00	19.00	1	6,086	0.02%
2021/10/07	0	0.00	2	18.70	18.90	-2	6,298	-0.03%
2021/10/06	5	18.58	0	0.00	18.15	5	7,065	0.07%
2021/10/05	5	19.59	9	20.21	20.15	-4	6,770	-0.06%
2021/10/04	3	20.20	1	20.40	19.60	2	6,639	0.03%
2021/10/01	6	21.04	14	20.99	20.60	-8	6,478	-0.12%
2021/09/30	22	21.42	21	21.51	21.05	1	6,112	0.02%
2021/09/29	7	20.23	4	20.24	20.55	3	5,329	0.06%
2021/09/28	17	19.69	13	19.88	20.40	4	5,262	0.08%
2021/09/24	4	17.74	1	17.65	17.60	3	4,608	0.07%
2021/09/22	2	17.55	1	17.35	17.45	1	4,640	0.02%
2021/09/17	2	17.50	0	0.00	17.80	2	4,647	0.04%
2021/09/16	1	17.35	22	17.15	17.10	-21	4,664	-0.45%
2021/09/15	6	17.63	0	0.00	17.35	6	4,956	0.12%
2021/09/14	2	17.65	0	0.00	17.35	2	5,020	0.04%
2021/09/13	2	17.70	2	17.65	17.65	0	5,048	0.00%
2021/09/10	1	17.75	6	17.65	17.80	-5	5,072	-0.10%
2021/09/09	4	17.74	4	17.70	17.75	0	5,089	0.00%
2021/09/08	3	17.93	0	0.00	17.55	3	5,104	0.06%
2021/09/07	5	18.00	2	17.80	17.90	3	5,141	0.06%
2021/09/03	1	18.50	0	0.00	18.45	1	5,696	0.02%
2021/09/02	1	18.60	0	0.00	18.50	1	5,890	0.02%
2021/08/31	3	18.30	5	18.39	18.35	-2	5,940	-0.03%
2021/08/30	1	18.45	1	18.30	18.30	0	5,940	0.00%
2021/08/27	5	18.10	0	0.00	18.10	5	5,936	0.08%
2021/08/25	2	17.93	8	18.10	18.15	-6	5,948	-0.10%
2021/08/24	7	17.94	2	17.85	17.85	5	5,960	0.08%
2021/08/23	7	17.56	0	0.00	17.60	7	5,923	0.12%
2021/08/20	1	17.00	0	0.00	16.90	1	5,924	0.02%
2021/08/18	6	16.83	7	17.21	17.60	-1	5,922	-0.02%
2021/08/16	4	17.39	0	0.00	17.10	4	5,928	0.07%
2021/08/13	2	18.03	10	17.75	17.70	-8	5,920	-0.14%
2021/08/12	7	18.30	0	0.00	18.15	7	5,906	0.12%
2021/08/11	4	18.65	24	18.05	18.10	-20	5,917	-0.34%
2021/08/10	5	19.08	0	0.00	18.80	5	5,901	0.08%
2021/08/09	8	19.33	8	19.15	19.20	0	5,916	0.00%
2021/08/06	8	19.78	0	0.00	19.55	8	5,907	0.14%
2021/08/05	10	20.19	1	19.75	19.65	9	5,933	0.15%
2021/08/04	9	19.72	20	19.60	19.60	-11	5,898	-0.19%
2021/08/03	13	19.80	20	19.60	19.60	-7	5,936	-0.12%
2021/08/02	5	20.07	5	19.80	19.85	0	5,937	0.00%
2021/07/30	9	19.84	1	20.00	19.45	8	5,940	0.13%
2021/07/29	14	19.74	7	19.89	19.85	7	5,920	0.12%
2021/07/28	18	20.20	23	19.63	19.70	-5	5,930	-0.08%
2021/07/27	0	0.00	45	20.43	20.25	-45	5,949	-0.76%
2021/07/26	18	20.36	16	20.47	20.40	2	5,923	0.03%
2021/07/23	0	0.00	5	19.65	19.80	-5	5,654	-0.09%
2021/07/22	10	19.30	0	0.00	19.25	10	5,629	0.18%
2021/07/21	1	19.20	1	18.85	18.85	0	5,618	0.00%
2021/07/20	4	19.74	0	0.00	19.50	4	5,607	0.07%
2021/07/19	3	20.22	1	20.15	20.05	2	5,567	0.04%
2021/07/16	1	20.45	220	20.75	20.65	-219	5,637	-3.88%	大賣/鉅額交易
2021/07/15	3	20.10	1	20.05	20.00	2	5,431	0.04%
2021/07/14	10	19.91	7	20.41	20.00	3	5,442	0.06%
2021/07/13	263	20.56	267	21.02	20.90	-4	5,386	-0.07%	大買/大賣/
2021/07/12	2	19.23	0	0.00	19.30	2	4,609	0.04%
2021/07/09	1	19.25	7	19.36	19.20	-6	4,787	-0.13%
2021/07/08	8	19.64	12	19.37	19.45	-4	4,946	-0.08%
2021/07/07	8	19.48	0	0.00	19.20	8	4,972	0.16%
2021/07/06	1	19.60	0	0.00	19.55	1	5,112	0.02%
2021/07/05	30	19.99	38	20.10	20.00	-8	5,143	-0.16%
2021/07/02	6	19.51	4	19.40	19.40	2	4,983	0.04%
2021/07/01	7	19.24	0	0.00	19.15	7	4,957	0.14%
2021/06/30	16	19.07	0	0.00	19.00	16	4,918	0.33%
2021/06/29	63	19.05	4	18.93	18.95	59	4,907	1.20%
2021/06/28	9	19.28	5	19.15	19.20	4	4,972	0.08%
2021/06/25	1	19.90	0	0.00	19.40	1	4,982	0.02%
2021/06/24	166	20.77	4	20.00	20.00	162	4,958	3.27%	大買/鉅額交易
2021/06/23	5	18.55	5	19.15	19.60	0	4,706	0.00%
2021/06/22	6	18.37	6	18.43	18.50	0	4,689	0.00%
2021/06/21	3	18.68	10	18.30	18.25	-7	4,715	-0.15%
2021/06/18	4	18.96	0	0.00	18.70	4	4,978	0.08%
2021/06/16	1	19.20	1	19.10	18.70	0	5,292	0.00%
2021/06/15	3	19.43	1	18.95	19.40	2	5,441	0.04%
2021/06/11	41	19.94	37	20.20	19.25	4	5,809	0.07%
2021/06/09	8	17.84	0	0.00	18.25	8	5,276	0.15%
2021/06/08	3	17.58	2	17.68	17.65	1	5,472	0.02%
2021/06/07	0	0.00	27	17.50	17.55	-27	5,516	-0.49%
2021/06/03	1	17.75	1	17.70	17.80	0	5,549	0.00%
2021/06/02	4	18.15	0	0.00	17.65	4	5,742	0.07%
2021/06/01	3	18.07	0	0.00	18.00	3	5,755	0.05%
2021/05/31	1	17.60	0	0.00	17.60	1	5,762	0.02%
2021/05/28	2	17.55	0	0.00	17.30	2	5,821	0.03%
2021/05/27	1	17.00	1	17.25	17.20	0	5,967	0.00%
2021/05/26	1	17.00	0	0.00	17.05	1	6,019	0.02%
2021/05/25	2	17.20	0	0.00	17.00	2	6,072	0.03%
2021/05/24	0	0.00	3	16.65	16.65	-3	6,163	-0.05%
2021/05/20	3	16.23	0	0.00	15.85	3	6,274	0.05%
2021/05/18	3	15.13	13	15.99	16.20	-10	6,607	-0.15%
2021/05/17	10	15.00	10	14.73	14.80	0	6,622	0.00%
2021/05/14	6	16.73	5	16.05	15.95	1	6,661	0.02%
2021/05/13	2	15.85	5	15.74	16.00	-3	6,720	-0.04%
2021/05/12	5	15.60	0	0.00	15.90	5	7,015	0.07%
2021/05/11	0	0.00	1	17.25	17.25	-1	7,092	-0.01%
2021/05/07	11	18.90	0	0.00	19.10	11	7,090	0.16%
2021/05/06	1	18.15	0	0.00	18.00	1	7,076	0.01%
2021/05/05	1	18.55	1	18.15	18.15	0	7,107	0.00%
2021/05/04	2	18.58	4	17.38	18.05	-2	7,120	-0.03%
2021/04/29	0	0.00	3	20.42	20.30	-3	7,084	-0.04%
2021/04/28	3	20.38	2	20.45	20.70	1	7,149	0.01%
2021/04/27	1	20.40	0	0.00	20.45	1	7,284	0.01%
2021/04/26	14	20.24	0	0.00	20.20	14	7,621	0.18%
2021/04/23	1	20.40	2	20.23	20.20	-1	7,678	-0.01%
2021/04/22	2	20.65	3	20.07	20.00	-1	7,831	-0.01%
2021/04/21	2	21.15	3	21.02	21.00	-1	8,045	-0.01%
2021/04/20	0	0.00	1	21.80	21.60	-1	8,442	-0.01%
2021/04/19	4	22.41	11	22.58	22.20	-7	8,758	-0.08%
2021/04/15	10	21.69	3	21.57	21.60	7	8,747	0.08%
2021/04/14	23	21.40	4	21.13	21.30	19	8,633	0.22%
2021/04/13	2	21.53	2	21.85	20.95	0	8,806	0.00%
2021/04/12	8	21.57	6.1	21.80	21.30	1.9	9,204	0.02%
2021/04/09	2	21.40	22	21.00	21.05	-20	9,583	-0.21%
2021/04/08	3.1	21.33	17	21.39	21.35	-13.9	9,584	-0.15%
2021/04/07	8	20.68	0	0.00	20.95	8	9,533	0.08%
2021/04/06	0	0.00	10	20.50	20.45	-10	9,530	-0.10%
2021/04/01	0	0.00	9	20.40	20.40	-9	9,572	-0.09%
2021/03/31	5	20.27	1	20.75	20.20	4	9,706	0.04%
2021/03/29	8	20.96	0	0.00	21.00	8	9,831	0.08%
2021/03/26	7	20.81	6	20.79	21.00	1	10,032	0.01%
2021/03/25	12	20.90	1	21.55	20.85	11	10,754	0.10%
2021/03/24	10	21.30	1	21.25	21.30	9	11,226	0.08%
2021/03/23	11	22.29	19	22.35	21.60	-8	11,161	-0.07%
2021/03/22	2	21.60	7	21.84	22.30	-5	10,896	-0.05%
2021/03/19	4	21.20	14	21.58	21.40	-10	10,730	-0.09%
2021/03/18	17	21.35	17	21.39	21.40	0	10,726	0.00%
2021/03/17	24	21.43	7	21.30	21.25	17	10,571	0.16%
2021/03/16	0	0.00	2	20.05	20.10	-2	10,100	-0.02%
2021/03/15	0	0.00	1	20.25	20.20	-1	10,089	-0.01%
2021/03/12	15	20.59	20	20.37	20.40	-5	10,068	-0.05%
2021/03/08	9	19.96	6	19.83	19.45	3	10,059	0.03%
2021/03/05	1	19.75	0	0.00	19.65	1	9,911	0.01%
2021/03/03	5	19.60	5	19.85	20.05	0	9,894	0.00%
2021/03/02	6	20.07	1	20.10	19.60	5	9,869	0.05%
2021/02/26	0	0.00	2	19.45	19.55	-2	9,731	-0.02%
2021/02/25	0	0.00	14	19.75	19.65	-14	9,703	-0.14%
2021/02/22	0	0.00	12	19.97	19.85	-12	9,609	-0.12%
2021/02/19	0	0.00	20	19.93	19.80	-20	9,540	-0.21%
2021/02/18	7	19.33	0	0.00	19.30	7	9,254	0.08%
2021/02/05	0	0.00	1	19.25	19.05	-1	9,172	-0.01%
2021/02/04	1	18.80	6	18.80	18.80	-5	9,124	-0.05%
2021/02/03	17	19.39	2	19.60	19.40	15	9,054	0.17%
2021/02/02	0	0.00	5	17.90	18.80	-5	8,707	-0.06%
2021/01/26	0	0.00	1	18.55	18.30	-1	8,375	-0.01%
2021/01/25	3	18.53	6	18.66	18.60	-3	8,325	-0.04%
2021/01/22	2	19.08	0	0.00	18.85	2	8,259	0.02%
2021/01/21	10	19.00	15	19.62	18.85	-5	8,185	-0.06%
2021/01/20	5	19.55	1	19.80	19.15	4	8,075	0.05%
2021/01/19	5	20.67	11	21.00	20.50	-6	7,888	-0.08%
2021/01/18	1	19.85	3	19.70	19.95	-2	7,524	-0.03%
2021/01/15	3	20.25	10	19.96	20.00	-7	7,421	-0.09%
2021/01/14	6	20.63	4.1	20.84	20.55	1.9	7,224	0.03%
2021/01/13	16	20.53	30	20.54	20.45	-14	6,862	-0.20%
2021/01/12	2	19.68	3	19.17	19.80	-1	6,362	-0.02%
2021/01/11	10	19.50	0	0.00	19.40	10	5,948	0.17%
2021/01/08	1	18.30	9	18.82	18.25	-8	5,729	-0.14%
2021/01/07	1	19.40	0	0.00	18.95	1	5,633	0.02%
2021/01/06	0	0.00	4	19.88	19.10	-4	5,543	-0.07%
2021/01/05	9	20.31	23	20.00	19.85	-14	5,189	-0.27%
2021/01/04	15	19.63	11	19.50	19.90	4	4,674	0.09%
2020/12/31	3	18.10	4	18.15	18.10	-1	4,130	-0.02%
2020/12/30	2	18.03	0	0.00	17.85	2	4,060	0.05%
2020/12/29	0	0.00	1	18.25	18.00	-1	4,015	-0.02%
2020/12/28	3	18.23	10	18.10	18.05	-7	3,955	-0.18%
2020/12/25	19	18.38	8	18.31	18.25	11	3,868	0.28%
2020/12/24	4	18.08	5	18.02	17.85	-1	3,685	-0.03%
2020/12/23	14	17.86	1	17.90	17.60	13	3,600	0.36%
2020/12/22	3	18.15	2	18.50	17.50	1	3,445	0.03%
2020/12/21	10	18.57	3	17.83	18.60	7	3,207	0.22%
2020/12/18	5	17.26	4	17.15	17.90	1	2,442	0.04%
2020/12/16	1	16.35	1	16.35	16.15	0	1,884	0.00%
2020/12/14	24	16.85	4	16.70	16.65	20	1,819	1.10%
2020/12/11	1	16.30	2	16.05	16.15	-1	1,686	-0.06%
2020/12/10	1	16.40	0	0.00	16.05	1	1,636	0.06%
2020/12/09	0	0.00	2	16.45	16.30	-2	1,597	-0.13%
2020/12/08	1	16.35	0	0.00	16.35	1	1,587	0.06%
2020/12/07	2	16.50	0	0.00	16.70	2	1,556	0.13%
2020/12/04	0	0.00	6	15.92	15.95	-6	1,311	-0.46%
2020/12/03	0	0.00	2	15.90	15.60	-2	1,294	-0.15%
2020/12/02	4	15.83	0	0.00	15.70	4	1,399	0.29%
2020/12/01	1	15.40	0	0.00	15.85	1	1,402	0.07%
2020/11/30	0	0.00	2	15.60	15.55	-2	1,365	-0.15%
2020/11/27	3	15.50	0	0.00	15.45	3	1,361	0.22%
2020/11/26	0	0.00	13	15.52	15.45	-13	1,344	-0.97%
2020/11/25	3	15.20	0	0.00	15.15	3	1,298	0.23%
2020/11/24	4	15.43	0	0.00	15.25	4	1,291	0.31%
2020/11/23	6	15.23	6	15.68	15.50	0	1,399	0.00%
2020/11/20	0	0.00	1	15.20	15.10	-1	1,300	-0.08%
2020/11/19	4	15.10	2	15.10	15.10	2	1,315	0.15%
2020/11/18	4	15.20	8	15.09	15.05	-4	1,329	-0.30%
2020/11/17	6	14.90	0	14.85	14.90	6	1,296	0.46%
2020/11/16	0	0.00	9	14.68	14.80	-9	1,312	-0.69%
2020/11/13	5	14.67	2	14.80	14.75	3	1,318	0.23%
2020/11/12	0	0.00	5	14.75	14.60	-5	1,309	-0.38%
2020/11/11	5	14.40	0	0.00	14.55	5	1,299	0.38%
2020/11/09	10	14.28	0.1	14.45	14.20	9.9	1,291	0.77%
2020/11/06	0	0.00	7	14.20	14.10	-7	1,310	-0.53%
2020/11/04	0	0.00	3	14.30	14.25	-3	1,342	-0.22%
2020/10/28	0	0.00	5	14.35	14.25	-5	1,417	-0.35%
2020/10/26	5	14.60	0	0.00	14.60	5	1,445	0.35%
2020/10/23	0	0.00	11	14.58	14.55	-11	1,445	-0.76%
2020/10/22	2	14.40	0	0.00	14.30	2	1,473	0.14%
2020/10/21	2	14.45	0	0.00	14.45	2	1,489	0.13%
2020/09/30	2	14.30	0	0.00	14.15	2	1,688	0.12%
2020/09/16	0	0.00	2	15.50	15.25	-2	2,646	-0.08%
2020/09/14	2	15.35	0	0.00	15.30	2	2,670	0.07%
2020/09/11	5	15.36	0	0.00	15.15	5	2,679	0.19%
2020/09/10	1	15.70	0	0.00	15.45	1	2,671	0.04%
2020/09/08	1	15.65	2.3	15.57	15.50	-1.3	2,639	-0.05%
2020/09/07	7	16.04	0	0.00	15.60	7	2,641	0.27%
2020/09/04	2	15.58	2	15.50	15.55	0	2,539	0.00%
2020/09/03	0	0.00	2	15.55	15.35	-2	2,493	-0.08%
2020/09/02	2	15.40	0	0.00	15.40	2	2,480	0.08%
2020/09/01	0	0.00	2	15.25	15.25	-2	2,470	-0.08%
2020/08/31	4	15.13	0	0.00	15.15	4	2,471	0.16%
2020/08/28	0	0.00	5	15.16	15.10	-5	2,486	-0.20%
2020/08/27	8	15.26	8	15.46	15.20	0	2,491	0.00%
2020/08/26	0	0.00	17	15.10	15.05	-17	2,357	-0.72%
2020/08/25	5	14.90	0	0.00	14.90	5	2,351	0.21%
2020/08/24	2	14.60	0	0.00	14.70	2	2,330	0.09%
2020/08/21	3	14.30	0	0.00	14.25	3	2,345	0.13%
2020/08/20	2	14.05	5	14.32	13.95	-3	2,341	-0.13%
2020/08/19	0	0.00	5	15.00	15.00	-5	2,310	-0.22%
2020/08/17	0	0.00	5	15.30	15.25	-5	2,301	-0.22%
2020/08/12	0	0.00	6	14.85	15.00	-6	2,301	-0.26%
2020/08/11	0	0.00	1	15.00	14.80	-1	2,282	-0.04%
2020/08/07	0	0.00	4	15.10	15.05	-4	2,361	-0.17%
2020/07/30	0	0.00	11	15.05	14.95	-11	2,401	-0.46%
2020/07/29	0	0.00	1	14.85	14.85	-1	2,403	-0.04%
2020/07/28	3	15.25	0	0.00	14.75	3	2,417	0.12%
2020/07/24	5	15.10	0	0.00	15.10	5	2,424	0.21%
2020/07/23	6	15.53	5	15.70	15.40	1	2,530	0.04%
2020/07/22	0	0.00	5	15.60	15.55	-5	2,508	-0.20%
2020/07/21	0	0.00	1	15.15	15.15	-1	2,446	-0.04%
2020/07/20	7	15.14	0	0.00	15.10	7	2,494	0.28%
2020/07/13	6	15.75	0	0.00	15.65	6	2,543	0.24%
2020/07/10	2	15.60	0	0.00	15.50	2	2,543	0.08%
2020/07/09	2	16.15	0	0.00	16.10	2	2,538	0.08%
2020/07/08	2	16.10	0	0.00	16.25	2	2,514	0.08%
2020/07/07	0	0.00	2	16.28	16.10	-2	2,487	-0.08%
2020/07/03	1	16.40	0	0.00	16.35	1	2,481	0.04%
2020/07/02	4	16.30	80	16.31	16.35	-76	2,474	-3.07%
2020/07/01	10	17.36	20	17.23	16.90	-10	2,384	-0.42%
2020/06/30	9	15.81	3	15.57	16.30	6	1,962	0.31%
2020/06/17	3	14.50	0	0.00	14.45	3	1,671	0.18%
2020/06/09	1	15.00	1	14.95	14.85	0	1,800	0.00%
2020/06/02	1	14.80	1	14.75	14.65	0	1,926	0.00%
2020/05/27	2	14.65	0	0.00	14.60	2	1,920	0.10%
2020/05/12	2	15.35	5	15.25	15.20	-3	1,798	-0.17%
2020/05/11	1	15.30	1	15.30	15.35	0	1,763	0.00%
2020/05/05	0	0.00	30	14.90	14.80	-30	1,715	-1.75%
2020/05/04	1	14.55	0	0.00	15.00	1	1,712	0.06%
2020/04/29	3	14.82	1	14.90	14.90	2	1,722	0.12%
2020/04/28	20	14.80	2	14.85	14.80	18	1,710	1.05%
2020/04/27	0	0.00	326	13.90	14.00	-326	1,623	-20.08%	大賣/鉅額交易
2020/04/24	2	13.78	55	13.80	13.65	-53	1,614	-3.28%
2020/04/23	4	13.78	145	13.94	13.75	-141	1,618	-8.71%	大賣/鉅額交易
2020/04/22	1	12.85	0	0.00	13.20	1	1,629	0.06%
2020/04/21	28	13.65	0	0.00	12.90	28	1,618	1.73%
2020/04/20	1	13.85	34	13.93	13.75	-33	1,598	-2.06%
2020/04/15	1	13.45	0	0.00	13.50	1	1,544	0.06%
2020/04/13	29	13.10	0	0.00	13.05	29	1,563	1.85%
2020/04/10	1	13.10	0	0.00	13.05	1	1,569	0.06%
2020/04/08	2	13.30	30	12.90	13.35	-28	1,598	-1.75%
2020/04/07	0	0.00	21	12.81	12.85	-21	1,548	-1.36%
2020/04/06	0	0.00	1	11.90	12.20	-1	1,514	-0.07%
2020/04/01	0	0.00	7	12.06	12.15	-7	1,531	-0.46%
2020/03/31	31	12.11	0	0.00	11.85	31	1,540	2.01%
2020/03/30	6	11.42	0	0.00	12.10	6	1,704	0.35%
2020/03/26	1	12.10	5	12.00	12.20	-4	1,689	-0.24%
2020/03/25	5	12.40	0	0.00	12.10	5	1,698	0.29%
2020/03/24	0	0.00	5	11.90	11.80	-5	1,667	-0.30%
2020/03/19	5	10.20	0	0.00	10.20	5	1,698	0.29%
2020/03/16	0	0.00	1	13.05	12.25	-1	1,654	-0.06%
2020/03/13	0	0.00	3	13.20	13.05	-3	1,652	-0.18%
2020/03/12	1	13.85	6	14.00	14.00	-5	1,630	-0.31%
2020/03/11	7	15.40	5	14.91	14.60	2	1,604	0.12%
2020/03/10	5	13.90	0	0.00	14.40	5	1,505	0.33%
2020/03/04	5	15.00	5	14.95	15.00	0	1,533	0.00%
2020/03/03	1	15.25	0	0.00	15.05	1	1,551	0.06%
2020/03/02	1	14.50	3	14.95	14.90	-2	1,568	-0.13%
2020/02/27	0	0.00	3	15.18	14.65	-3	1,555	-0.19%
2020/02/26	38	15.30	0	0.00	15.35	38	1,592	2.39%
2020/02/25	79	15.41	0	0.00	15.45	79	1,672	4.72%
2020/02/24	118	15.57	1	15.65	15.55	117	1,698	6.89%	大買/鉅額交易
2020/02/21	117	15.69	4	15.71	15.70	113	1,732	6.52%	大買/鉅額交易
2020/02/20	138	15.87	0	0.00	15.85	138	1,788	7.72%	大買/鉅額交易
2020/02/19	0	0.00	3	15.75	15.85	-3	2,219	-0.14%
2020/02/14	2	15.95	0	0.00	15.85	2	2,684	0.07%
2020/02/13	6	15.65	0	0.00	15.65	6	2,696	0.22%
2020/02/12	3	15.85	0	0.00	15.80	3	2,729	0.11%
2020/02/11	1	15.65	0	0.00	15.55	1	2,738	0.04%
2020/02/06	16	15.93	0	0.00	15.85	16	2,785	0.57%
2020/02/05	19	15.65	3	15.40	15.50	16	2,808	0.57%
2020/02/04	7	15.63	5	15.16	15.70	2	2,874	0.07%
2020/02/03	5	14.30	0	0.00	14.85	5	2,856	0.18%
2020/01/30	8	15.80	9	15.95	15.80	-1	2,880	-0.03%
2020/01/20	1	17.70	0	0.00	17.55	1	2,865	0.03%
2020/01/17	18	17.70	10	17.60	17.70	8	2,879	0.28%
2020/01/16	0	0.00	5	17.99	17.90	-5	2,890	-0.17%
2020/01/14	1	17.40	0	0.00	17.40	1	3,014	0.03%
2020/01/13	3	17.28	1	17.25	17.30	2	3,031	0.07%
2020/01/09	2	17.25	0	0.00	17.15	2	3,242	0.06%
2020/01/08	2	17.40	4	17.10	17.05	-2	3,250	-0.06%
2020/01/03	2	18.65	0	0.00	18.15	2	3,333	0.06%
2020/01/02	2	18.35	2	18.33	18.35	0	3,317	0.00%
2019/12/31	1	18.30	0	0.00	18.30	1	3,330	0.03%
2019/12/30	1	18.30	0	0.00	18.40	1	3,353	0.03%
2019/12/27	1	18.40	0	0.00	18.35	1	3,436	0.03%
2019/12/26	2	18.35	1	18.25	18.30	1	3,522	0.03%
2019/12/25	8	18.59	14	18.79	18.45	-6	3,685	-0.16%
2019/12/24	0	0.00	1	17.80	17.80	-1	3,695	-0.03%
2019/12/23	0	0.00	2	17.88	17.85	-2	4,429	-0.05%
2019/12/20	0	0.00	2	18.30	17.80	-2	5,670	-0.04%
2019/12/18	3	18.43	0	0.00	18.35	3	5,789	0.05%
2019/12/17	0	0.00	10	18.30	18.30	-10	5,769	-0.17%
2019/12/16	43	18.31	22	18.39	18.20	21	5,758	0.36%
2019/12/13	2	18.25	0	0.00	17.75	2	5,712	0.04%
2019/12/12	9	18.11	0	0.00	18.10	9	5,703	0.16%
2019/12/11	2	18.50	0	0.00	18.30	2	5,699	0.04%
2019/12/10	1	18.55	5	18.55	18.40	-4	5,721	-0.07%
2019/12/09	6	18.43	4	18.50	18.50	2	5,704	0.04%
2019/12/06	3	18.30	7	18.31	18.10	-4	5,683	-0.07%
2019/12/05	1	18.20	0	0.00	18.10	1	5,676	0.02%
2019/12/04	0	0.00	1	18.05	18.10	-1	5,672	-0.02%
2019/12/03	19	18.05	1	18.00	18.10	18	5,680	0.32%
2019/12/02	6	17.73	13	17.89	17.80	-7	5,714	-0.12%
2019/11/29	11	18.15	4	18.16	18.15	7	5,733	0.12%
2019/11/28	2	18.70	2	18.45	18.45	0	5,710	0.00%
2019/11/27	1	19.00	0	0.00	18.65	1	5,695	0.02%
2019/11/26	11	18.67	0	0.00	18.55	11	5,662	0.19%
2019/11/22	6	18.89	16	18.70	19.05	-10	5,606	-0.18%
2019/11/21	2	18.60	0	0.00	18.50	2	5,527	0.04%
2019/11/20	2	18.75	0	0.00	18.40	2	5,508	0.04%
2019/11/19	4	18.50	1	18.80	18.65	3	5,477	0.05%
2019/11/18	38	19.20	12	19.38	18.90	26	5,440	0.48%
2019/11/15	9	18.73	4	18.74	18.60	5	5,005	0.10%
2019/11/14	5	18.70	25	18.80	19.00	-20	4,816	-0.42%
2019/11/12	5	17.20	0	0.00	17.45	5	4,534	0.11%
2019/11/11	0	0.00	6	17.14	17.05	-6	4,518	-0.13%
2019/11/08	0	0.00	5	18.15	18.15	-5	4,478	-0.11%
2019/11/06	0	0.00	1	18.40	18.05	-1	4,448	-0.02%
2019/11/05	6	18.61	1	18.30	18.30	5	4,433	0.11%
2019/11/04	2	18.60	5	18.53	18.50	-3	4,418	-0.07%
2019/11/01	0	0.00	4	18.55	18.65	-4	4,386	-0.09%
2019/10/31	0	0.00	3	18.30	17.85	-3	4,320	-0.07%
2019/10/29	1	18.75	2	18.75	18.15	-1	4,289	-0.02%
2019/10/28	5	18.20	0	0.00	18.15	5	4,241	0.12%
2019/10/25	3	18.25	1	18.65	18.15	2	4,234	0.05%
2019/10/24	4	18.44	0	0.00	18.50	4	4,219	0.09%
2019/10/22	6	18.96	8	18.83	18.55	-2	4,186	-0.05%
2019/10/21	2	18.35	0	0.00	18.25	2	4,079	0.05%
2019/10/18	4	18.33	1	18.45	18.35	3	4,065	0.07%
2019/10/17	1	18.40	22	18.05	18.60	-21	4,066	-0.52%
2019/10/15	2	17.60	0	0.00	17.50	2	3,894	0.05%
2019/10/14	0	0.00	1	17.90	17.90	-1	3,870	-0.03%
2019/10/09	1	17.95	1	18.30	17.80	0	3,873	0.00%
2019/10/03	3	18.40	2	18.48	18.10	1	3,756	0.03%
2019/10/02	10	18.23	0	0.00	18.30	10	3,671	0.27%
2019/10/01	2	18.80	15	18.63	18.40	-13	3,577	-0.36%
2019/09/27	8	18.38	5	18.40	18.30	3	3,412	0.09%
2019/09/26	24	19.53	219	19.45	19.15	-195	3,233	-6.03%	大賣/鉅額交易
2019/09/25	194	18.39	56	18.48	19.25	138	2,502	5.51%	大買/鉅額交易
2019/09/24	40	17.10	27	17.47	17.50	13	1,262	1.03%
2019/09/23	0	0.00	5	16.15	15.95	-5	1,113	-0.45%
2019/09/20	1	15.75	2	15.98	16.00	-1	1,110	-0.09%
2019/09/19	2	15.78	0	0.00	15.75	2	1,107	0.18%
2019/09/18	2	15.70	0	0.00	15.75	2	1,108	0.18%
2019/09/17	5	15.70	0	0.00	15.60	5	1,108	0.45%
2019/09/16	2	16.10	0	0.00	16.10	2	1,103	0.18%
2019/09/12	0	0.00	8	16.18	16.10	-8	1,099	-0.73%
2019/09/10	4	15.75	0	0.00	15.60	4	1,059	0.38%
2019/09/09	1	15.75	0	0.00	15.80	1	1,052	0.10%
2019/09/04	7	16.16	0	0.00	15.90	7	1,034	0.68%
2019/09/03	0	0.00	10	16.00	15.95	-10	1,030	-0.97%
2019/09/02	0	0.00	10	15.55	15.60	-10	1,009	-0.99%
2019/08/30	1	15.45	0	0.00	15.40	1	1,007	0.10%
2019/08/27	0	0.00	3	15.10	15.30	-3	1,018	-0.29%
2019/08/26	8	15.00	0	0.00	14.95	8	1,012	0.79%
2019/08/23	0	0.00	3	15.40	15.30	-3	1,011	-0.30%
2019/08/22	0	0.00	2	15.25	15.15	-2	995	-0.20%
2019/08/21	5	15.17	7	15.13	15.20	-2	990	-0.20%
2019/08/19	3	15.07	0	0.00	15.00	3	965	0.31%
2019/08/14	15	14.59	5	14.40	14.35	10	961	1.04%
2019/08/12	0	0.00	15	14.63	14.60	-15	1,040	-1.44%
2019/08/07	0	0.00	5	14.75	14.35	-5	1,051	-0.48%
2019/08/06	5	14.40	0	0.00	14.85	5	1,054	0.47%
2019/08/05	5	15.05	22	14.83	14.70	-17	1,053	-1.61%
2019/08/02	22	15.31	0	0.00	15.20	22	1,048	2.10%
2019/07/31	0	0.00	2	15.90	16.00	-2	1,052	-0.19%
2019/07/26	30	16.18	1	16.10	16.20	29	1,056	2.74%
2019/07/25	0	0.00	1	16.25	16.20	-1	1,055	-0.09%
2019/07/23	2	16.03	6	16.30	16.10	-4	1,039	-0.38%
2019/07/22	0	0.00	1	15.75	15.70	-1	1,002	-0.10%
2019/07/19	6	16.00	0	0.00	15.75	6	1,003	0.60%
2019/07/18	5	15.60	0	0.00	15.45	5	953	0.52%
2019/07/15	2	16.00	5	16.10	15.85	-3	996	-0.30%
2019/07/12	0	0.00	20	15.75	15.80	-20	1,068	-1.87%
2019/07/05	0	0.00	8	15.45	15.45	-8	1,519	-0.53%
2019/06/25	8	14.93	0	0.00	14.85	8	1,829	0.44%
2019/06/14	20	15.15	0	0.00	15.05	20	2,062	0.97%
2019/06/11	5	15.15	0	0.00	15.25	5	2,142	0.23%
2019/06/10	0	0.00	10	15.35	15.55	-10	2,098	-0.48%
2019/06/04	0	0.00	1	14.50	14.50	-1	2,055	-0.05%
2019/05/31	0	0.00	5	15.00	14.90	-5	2,085	-0.24%
2019/05/29	5	14.35	0	0.00	14.45	5	2,078	0.24%
2019/05/28	0	0.00	2	14.40	14.45	-2	2,082	-0.10%
2019/05/20	0	0.00	1	14.95	14.85	-1	2,134	-0.05%
2019/05/17	0	0.00	13	14.08	14.20	-13	2,072	-0.63%
2019/05/16	3	14.42	0	0.00	14.35	3	2,071	0.14%
2019/05/15	5	14.80	0.2	14.70	14.55	4.8	2,070	0.23%
2019/05/14	0	0.00	5	14.15	14.60	-5	2,076	-0.24%
2019/05/13	7	14.76	0	0.00	14.50	7	2,125	0.33%
2019/05/09	9	15.57	0	0.00	15.30	9	2,116	0.43%
2019/05/07	0	0.00	4	16.30	16.10	-4	2,119	-0.19%
2019/05/06	7	16.19	0	0.00	16.00	7	2,113	0.33%
2019/05/03	0	0.00	4	16.75	16.65	-4	2,101	-0.19%
2019/05/02	0	0.00	7	16.68	16.65	-7	2,094	-0.33%
2019/04/30	0	0.00	4	16.50	16.40	-4	2,086	-0.19%
2019/04/29	9	16.32	8	16.81	16.35	1	2,081	0.05%
2019/04/26	5	16.75	0	0.00	16.70	5	2,069	0.24%
2019/04/25	0	0.00	5	16.90	17.00	-5	2,070	-0.24%
2019/04/24	0	0.00	2	17.10	17.05	-2	2,062	-0.10%
2019/04/23	7	17.04	2	17.08	17.05	5	2,056	0.24%
2019/04/22	8	17.25	0	0.00	17.30	8	2,035	0.39%
2019/04/19	0	0.00	10	17.65	17.25	-10	2,023	-0.49%
2019/04/18	5	17.80	1	17.40	17.25	4	1,996	0.20%
2019/04/17	6	17.79	3	17.92	17.70	3	1,896	0.16%
2019/04/16	27	17.99	9	17.19	18.20	18	1,729	1.04%
2019/04/15	2	16.40	0	0.00	16.55	2	1,445	0.14%
2019/04/11	5	16.15	1	16.25	16.15	4	1,426	0.28%
2019/04/09	5	16.55	2	16.60	16.55	3	1,407	0.21%
2019/04/08	1	16.80	1	16.75	16.75	0	1,403	0.00%
2019/04/03	0	0.00	1	16.65	16.65	-1	1,392	-0.07%
2019/04/02	2	16.85	6	17.04	17.10	-4	1,350	-0.30%
2019/04/01	0	0.00	8	16.60	16.50	-8	1,202	-0.67%
2019/03/29	1	16.30	0	0.00	16.45	1	1,172	0.09%
2019/03/28	0	0.00	2	16.30	16.35	-2	1,183	-0.17%
2019/03/27	5	16.30	5	16.40	16.50	0	1,138	0.00%
2019/03/22	19	16.14	22	16.30	15.85	-3	1,150	-0.26%
2019/03/21	0	0.00	10	16.65	16.30	-10	1,144	-0.87%
2019/03/20	0	0.00	1	15.80	16.15	-1	1,067	-0.09%
2019/03/18	1	15.60	1	16.00	15.80	0	1,207	0.00%
2019/03/08	5	15.50	0	0.00	15.45	5	1,496	0.33%
2019/03/07	0	0.00	6	16.03	15.55	-6	1,496	-0.40%
2019/03/04	5	15.50	0	0.00	15.60	5	1,478	0.34%
2019/02/22	0	0.00	2	15.85	15.60	-2	1,559	-0.13%
2019/02/21	0	0.00	6	16.10	15.85	-6	1,552	-0.39%
2019/02/15	5	15.55	0	0.00	15.45	5	1,532	0.33%
2019/02/12	0	0.00	5	16.05	16.05	-5	1,500	-0.33%
2019/01/18	0	0.00	2	15.00	15.05	-2	1,430	-0.14%
2019/01/16	0	0.00	5	15.15	15.20	-5	1,421	-0.35%
2019/01/10	1	15.40	0	0.00	15.25	1	1,429	0.07%
2019/01/07	0	0.00	5	15.35	15.40	-5	1,425	-0.35%
2019/01/04	5	14.80	5	14.90	14.90	0	1,427	0.00%
2019/01/02	1	15.50	0	0.00	15.35	1	1,446	0.07%
2018/12/26	5	15.40	0	0.00	15.35	5	1,432	0.35%
2018/12/24	0	0.00	5	15.95	16.00	-5	1,416	-0.35%
2018/12/20	10	15.68	1	15.70	15.35	9	1,381	0.65%
2018/12/19	1	16.00	6	16.54	16.05	-5	1,357	-0.37%
2018/12/18	6	15.87	0	0.00	15.85	6	1,298	0.46%
2018/12/17	11	16.49	5	16.55	16.20	6	1,293	0.46%
2018/12/14	5	16.05	1	16.10	16.15	4	1,276	0.31%
2018/12/13	6	16.66	12	16.68	16.55	-6	1,252	-0.48%
2018/12/12	1	17.05	30	17.26	16.70	-29	1,227	-2.36%
2018/12/11	0	0.00	1	16.50	16.50	-1	1,092	-0.09%
2018/12/10	1	15.85	0	0.00	15.65	1	1,031	0.10%
2018/12/07	10	16.23	2	16.55	16.20	8	1,021	0.78%
2018/12/06	22	16.02	0	0.00	15.95	22	993	2.22%
2018/12/05	21	16.55	6	16.54	16.55	15	945	1.59%
2018/12/04	10	15.65	15	15.87	16.15	-5	769	-0.65%
2018/12/03	2	14.40	0	0.00	14.70	2	703	0.28%
2018/11/30	0	0.00	1	14.40	14.25	-1	683	-0.15%
2018/11/29	1	14.35	0	0.00	14.30	1	679	0.15%
2018/11/27	1	14.30	0	0.00	14.35	1	663	0.15%
2018/11/22	6	14.03	6	14.18	14.05	0	617	0.00%
2018/11/21	0	0.00	5	13.65	13.90	-5	595	-0.84%
2018/11/15	0	0.00	10	13.08	13.20	-10	541	-1.85%
2018/10/25	5	12.30	0	0.00	12.15	5	533	0.94%
2018/10/19	1	12.50	0	0.00	12.95	1	521	0.19%
2018/10/16	0	0.00	5	12.75	12.90	-5	495	-1.01%
2018/10/12	5	12.20	0	0.00	12.75	5	492	1.02%
2018/10/08	0	0.00	0.7	14.50	14.50	-0.7	453	-0.15%
2018/09/26	2	15.50	1	15.45	15.45	1	522	0.19%
2018/09/21	0	0.00	1	15.50	15.50	-1	530	-0.19%
2018/09/20	0	0.00	1	15.20	15.10	-1	537	-0.19%
2018/09/11	0	0.00	1	15.10	15.20	-1	659	-0.15%
2018/09/10	10	15.40	0	0.00	15.10	10	676	1.48%
2018/09/07	3	16.30	0	0.00	15.75	3	743	0.40%
2018/08/21	2	16.60	0	0.00	16.65	2	1,114	0.18%
2018/08/15	5	16.90	0	0.00	16.85	5	1,235	0.40%
2018/08/13	0	0.00	0.1	16.95	16.90	-0.1	1,246	-0.01%
2018/08/08	0	0.00	2	17.70	17.60	-2	1,411	-0.14%
2018/08/03	1	17.85	0	0.00	17.85	1	1,453	0.07%
2018/07/19	1	18.05	0	0.00	18.00	1	1,493	0.07%
2018/07/18	0	0.00	2	18.30	18.15	-2	1,495	-0.13%
2018/07/16	1	18.00	0	0.00	18.00	1	1,488	0.07%
2018/07/13	2	18.20	2	18.43	18.15	0	1,492	0.00%
2018/06/28	1	18.10	0	0.00	17.95	1	1,461	0.07%
2018/06/27	1	18.20	1	18.65	18.20	0	1,451	0.00%
2018/06/26	1	18.35	0	0.00	18.25	1	1,425	0.07%
2018/06/25	5	18.35	1	18.50	18.45	4	1,482	0.27%
2018/06/22	1	18.25	0	0.00	18.15	1	1,480	0.07%
2018/06/21	1	18.50	1	18.80	18.45	0	1,474	0.00%
2018/06/20	0	0.00	4	18.38	18.45	-4	1,432	-0.28%
2018/06/15	0	0.00	1	19.20	18.50	-1	1,415	-0.07%
2018/06/13	7	19.51	0	0.00	19.40	7	1,343	0.52%
2018/06/07	0	0.00	3	19.30	19.50	-3	1,302	-0.23%
2018/06/06	15	19.15	0	0.00	19.20	15	1,300	1.15%
2018/06/05	1	19.20	0	0.00	19.05	1	1,386	0.07%
2018/06/01	1	19.25	0	0.00	19.15	1	1,344	0.07%
2018/05/31	3	19.47	8	19.20	19.10	-5	1,327	-0.38%
2018/05/30	7	19.63	5	19.70	19.80	2	1,287	0.16%
2018/05/28	1	18.90	0	0.00	19.10	1	1,158	0.09%
2018/05/25	8	19.25	1	19.20	19.25	7	1,132	0.62%
2018/05/21	3	18.70	0	0.00	18.60	3	1,081	0.28%
2018/05/18	1	18.85	0	0.00	18.80	1	1,078	0.09%
2018/05/17	8	19.01	6	18.98	19.05	2	1,073	0.19%
2018/05/16	0	0.00	5	18.06	18.35	-5	933	-0.54%
2018/05/15	3	18.15	0	0.00	18.20	3	946	0.32%
2018/05/14	5	18.50	0	0.00	18.50	5	998	0.50%
2018/05/11	3	17.50	3	17.75	17.65	0	999	0.00%
2018/05/10	0	0.00	5	17.50	17.50	-5	1,009	-0.50%
2018/04/13	0	0.00	0	18.10	18.10	0	1,476	0.00%
2018/04/10	1	18.15	0	0.00	18.20	1	2,054	0.05%
2018/03/23	0	0.00	6	18.30	18.20	-6	2,002	-0.30%
2018/03/09	10	19.80	0	0.00	19.80	10	1,918	0.52%
2018/03/02	0	0.00	1	19.00	19.00	-1	1,823	-0.05%
2018/03/01	1	19.15	0	0.00	19.00	1	1,821	0.05%
2018/02/21	0	0.00	10	18.70	19.30	-10	1,857	-0.54%
2018/02/06	2	19.00	0	0.00	18.35	2	1,866	0.11%
2018/02/01	1	19.50	0	0.00	19.50	1	1,775	0.06%
2018/01/31	6	19.72	7	19.87	20.15	-1	1,733	-0.06%
2018/01/25	1	19.30	0	0.00	19.25	1	1,642	0.06%
2018/01/23	20	19.60	0	0.00	19.65	20	1,627	1.23%
2018/01/22	5	19.85	0	0.00	19.85	5	1,624	0.31%
2018/01/18	1	20.20	0	0.00	20.00	1	1,583	0.06%
2018/01/10	0	0.00	3	20.20	20.15	-3	1,431	-0.21%
2018/01/08	6	20.68	0	0.00	20.55	6	1,367	0.44%
2018/01/05	19	21.14	0	0.00	21.00	19	1,307	1.45%
2018/01/04	24	20.51	11	20.29	21.05	13	1,162	1.12%
2018/01/03	0	0.00	1	18.90	19.45	-1	785	-0.13%