華建 (2530)-永豐金券商分點個股進出

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

華建

(2530)

可現股當沖

股價
42.75
漲跌
▲2.35
漲幅
+5.82%
成交量
1,861張
產業
上市營建類股
76人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華建 (2530)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	4	40.30	0	0.00	40.40	4	1,140	0.35%
2024/11/19	6	40.25	0	0.00	40.10	6	1,165	0.51%
2024/11/18	0	0.00	1	40.05	40.00	-1	1,204	-0.08%
2024/11/15	0	0.00	3	40.55	40.75	-3	1,232	-0.24%
2024/11/14	1.3	39.49	0	0.00	39.35	1.3	1,248	0.11%
2024/11/13	0	39.40	0	0.00	39.25	0	1,267	0.00%
2024/11/12	18	39.25	10	39.38	39.10	8	1,287	0.62%
2024/11/11	0	0.00	30	40.08	40.15	-30	1,286	-2.33%
2024/11/08	6	40.37	6	41.31	40.40	0	1,309	0.00%
2024/11/06	2	40.13	3	40.00	40.10	-1	1,353	-0.07%
2024/11/05	3	40.02	10	40.23	39.90	-7	1,406	-0.50%
2024/11/04	7.7	40.62	0	0.00	39.85	7.7	1,495	0.51%
2024/11/01	0	0.00	26.8	40.07	40.20	-26.8	1,572	-1.71%
2024/10/30	1	38.85	0	0.00	39.10	1	1,633	0.06%
2024/10/29	0	39.00	27	38.94	39.00	-27	1,705	-1.58%
2024/10/28	1	39.35	2	39.45	39.65	-1	1,785	-0.06%
2024/10/25	0	38.80	0	0.00	38.90	0	1,886	0.00%
2024/10/24	4	38.90	27	38.75	38.75	-23	2,027	-1.13%
2024/10/23	0.1	39.00	6	38.98	39.00	-5.9	2,081	-0.28%
2024/10/22	18	38.89	1	39.00	39.00	17	2,100	0.81%
2024/10/21	3	39.35	0	0.00	39.05	3	2,135	0.14%
2024/10/18	21	39.77	41.2	39.72	39.40	-20.2	2,170	-0.93%
2024/10/17	18	40.39	33.3	40.64	40.25	-15.3	2,193	-0.70%
2024/10/16	1	40.25	29	40.30	40.20	-28	2,213	-1.26%
2024/10/15	21	41.21	35.7	40.65	40.40	-14.6	2,237	-0.65%
2024/10/14	0	39.10	0	0.00	39.15	0	2,253	0.00%
2024/10/11	3	38.67	2	38.78	38.70	1	2,273	0.04%
2024/10/09	18	38.42	0	0.00	38.45	18	2,322	0.78%
2024/10/08	0	39.05	13	38.25	38.35	-13	2,352	-0.55%
2024/10/07	1	38.51	6.3	38.94	39.05	-5.2	2,372	-0.22%
2024/10/04	6	39.38	9	39.33	39.00	-3	2,418	-0.12%
2024/10/01	4	39.55	2	39.55	39.60	2	2,416	0.08%
2024/09/30	13.2	39.48	6	39.73	39.40	7.2	2,420	0.30%
2024/09/27	11.1	40.15	0	0.00	39.90	11.1	2,417	0.46%
2024/09/26	18	39.48	1	40.00	40.00	17	2,426	0.70%
2024/09/25	27.8	39.10	18	39.05	39.05	9.8	2,443	0.40%
2024/09/24	15.3	39.16	2.4	39.04	38.85	12.9	2,431	0.53%
2024/09/23	10.2	39.87	13.6	39.22	39.30	-3.5	2,432	-0.14%
2024/09/20	17.4	40.78	71.7	40.75	40.80	-54.3	2,388	-2.27%
2024/09/19	21	43.17	0	0.00	43.30	21	2,223	0.94%
2024/09/18	10.3	42.16	1	42.30	42.00	9.3	2,212	0.42%
2024/09/16	2	42.25	1.2	42.35	41.95	0.8	2,216	0.04%
2024/09/13	5.3	41.87	0	0.00	41.75	5.3	2,219	0.24%
2024/09/12	8	42.18	1	42.20	41.95	7	2,226	0.31%
2024/09/11	1.1	42.52	0.1	42.81	42.20	1	2,219	0.04%
2024/09/10	11	43.63	57.4	44.50	43.35	-46.4	2,210	-2.10%
2024/09/09	18.1	44.65	24	43.98	44.65	-5.9	2,231	-0.26%
2024/09/06	2	44.50	6	44.71	44.75	-4	2,229	-0.18%
2024/09/05	27.8	43.95	8.1	44.43	43.85	19.6	2,254	0.87%
2024/09/04	15.3	44.85	26	45.14	44.85	-10.7	2,262	-0.47%
2024/09/03	9	46.32	2.3	46.80	46.05	6.6	2,246	0.30%
2024/09/02	38.2	47.50	5.2	48.21	47.30	33	2,241	1.47%
2024/08/30	5	48.15	15	47.77	48.65	-10	2,241	-0.44%
2024/08/29	5	46.83	4.9	46.99	47.05	0.1	2,259	0.01%
2024/08/28	5	47.27	7	47.25	47.25	-2	2,291	-0.09%
2024/08/27	3.2	47.30	29.9	47.29	47.25	-26.7	2,318	-1.15%
2024/08/26	6	46.68	7.1	46.96	47.20	-1.1	2,315	-0.05%
2024/08/23	14.6	46.27	33	46.22	46.25	-18.4	2,314	-0.80%
2024/08/22	8	47.74	7	47.81	47.40	1	2,289	0.04%
2024/08/21	8.3	47.77	4	47.86	47.95	4.3	2,279	0.19%
2024/08/20	58	47.65	4	47.33	47.40	54	2,264	2.38%
2024/08/19	39.1	49.38	2	49.75	49.25	37.1	2,241	1.65%
2024/08/16	13	50.78	0	0.00	50.40	13	2,213	0.59%
2024/08/15	43.1	50.00	2	51.20	50.00	41.1	2,198	1.87%
2024/08/14	1.4	49.59	22.1	50.10	50.50	-20.7	2,193	-0.94%
2024/08/13	3.1	48.66	19	48.04	49.00	-15.9	2,177	-0.73%
2024/08/12	4.3	48.13	1	49.00	47.70	3.3	2,180	0.15%
2024/08/09	5.8	48.97	42	48.20	48.20	-36.2	2,182	-1.66%
2024/08/08	2.2	48.40	43	47.92	48.25	-40.9	2,181	-1.87%
2024/08/07	61.1	46.56	17.2	47.69	48.25	43.9	2,174	2.02%
2024/08/06	48.7	44.92	27.8	45.03	45.40	20.8	2,146	0.97%
2024/08/05	46	48.38	28.4	49.08	48.10	17.6	2,080	0.85%
2024/08/02	21.2	54.64	14.9	54.11	53.40	6.3	2,060	0.31%
2024/08/01	33.4	57.03	10	56.43	55.90	23.4	2,077	1.13%
2024/07/31	14.1	58.90	15	59.37	57.80	-0.9	2,042	-0.04%
2024/07/30	26.8	58.16	48.5	57.63	59.10	-21.8	2,019	-1.08%
2024/07/29	98.4	58.00	81	58.00	57.50	17.4	1,964	0.89%
2024/07/26	47.2	53.39	19	53.73	54.10	28.2	1,843	1.53%
2024/07/23	9.1	53.42	10.3	53.37	53.50	-1.3	1,832	-0.07%
2024/07/22	8.3	53.27	10.3	52.49	53.30	-2	1,838	-0.11%
2024/07/19	7.1	52.34	17.1	53.53	53.80	-10	1,811	-0.55%
2024/07/18	9	53.53	5	53.82	54.00	4	1,790	0.22%
2024/07/17	5.1	53.83	1	53.70	53.70	4.1	1,782	0.23%
2024/07/16	6.6	54.37	283.6	54.03	53.50	-277	1,809	-15.31%	大賣/鉅額交易
2024/07/15	6	53.85	5.5	54.32	54.50	0.5	1,819	0.03%
2024/07/12	2.2	53.80	7.1	53.54	53.30	-4.9	1,800	-0.27%
2024/07/11	18.7	53.51	26.6	53.95	54.00	-7.9	1,800	-0.44%
2024/07/10	21.6	53.09	21.8	53.12	53.00	-0.3	1,788	-0.01%
2024/07/09	11	51.45	9.2	51.45	51.50	1.8	1,774	0.10%
2024/07/08	13.5	50.93	12.2	50.70	51.10	1.3	1,790	0.07%
2024/07/05	2	49.52	4	49.43	49.25	-2	1,797	-0.11%
2024/07/04	8.3	49.28	1	49.40	49.45	7.3	1,825	0.40%
2024/07/03	11	49.35	7	49.33	49.25	4	1,866	0.21%
2024/07/02	1	49.55	6	49.45	49.80	-5	1,917	-0.26%
2024/07/01	3	49.32	28.2	49.26	49.20	-25.2	1,924	-1.31%
2024/06/28	3.1	48.30	0	0.00	48.30	3.1	1,977	0.16%
2024/06/27	3.1	48.28	11.1	48.52	48.40	-8	1,988	-0.40%
2024/06/26	0	0.00	2	48.10	48.00	-2	2,012	-0.10%
2024/06/25	6	47.32	0	0.00	47.70	6	2,040	0.29%
2024/06/24	8	47.59	3	47.72	47.65	5	2,073	0.24%
2024/06/21	10.2	47.74	0.3	48.50	47.70	9.9	2,079	0.48%
2024/06/20	16.2	48.12	2	47.93	48.50	14.2	2,088	0.68%
2024/06/19	14.3	48.94	12	49.21	48.80	2.3	2,084	0.11%
2024/06/18	32.2	48.37	6	48.38	48.35	26.2	2,070	1.27%
2024/06/17	21.6	48.23	0.5	49.12	48.05	21.1	2,090	1.01%
2024/06/14	3.2	48.42	12	48.85	48.50	-8.8	2,086	-0.42%
2024/06/13	0.2	47.17	4.2	45.58	45.90	-4	2,136	-0.19%
2024/06/12	18.7	45.56	2.2	45.95	45.55	16.5	2,165	0.76%
2024/06/11	9.3	46.84	1	47.30	47.20	8.3	2,165	0.38%
2024/06/07	8	48.37	0.1	48.00	48.30	7.9	2,196	0.36%
2024/06/06	2.3	47.84	2	47.80	48.15	0.3	2,259	0.01%
2024/06/05	10.3	48.21	41	48.06	48.15	-30.7	2,286	-1.34%
2024/06/04	17.1	49.68	6	49.96	48.90	11.1	2,292	0.48%
2024/06/03	11.2	49.62	5.2	49.81	49.60	6	2,280	0.26%
2024/05/31	3.4	48.28	14.7	49.29	49.70	-11.4	2,261	-0.50%
2024/05/30	17.1	47.37	10	47.92	47.35	7.1	2,228	0.32%
2024/05/29	4	47.29	6	47.83	47.75	-2	2,224	-0.09%
2024/05/28	7	47.24	6	47.10	47.05	1	2,222	0.05%
2024/05/27	6.1	47.17	1	47.15	46.95	5.1	2,242	0.23%
2024/05/24	8	47.43	8.4	47.32	47.20	-0.4	2,254	-0.02%
2024/05/23	8	45.78	1	46.00	46.20	7	2,254	0.31%
2024/05/22	0	0.00	2.9	47.12	46.90	-2.9	2,255	-0.13%
2024/05/21	5.1	47.45	1	47.40	47.20	4.1	2,271	0.18%
2024/05/20	5.2	48.31	6	48.39	48.10	-0.8	2,277	-0.04%
2024/05/17	6.3	47.70	1	47.70	47.75	5.3	2,309	0.23%
2024/05/16	1	47.10	0	0.00	47.30	1	2,363	0.04%
2024/05/15	15.1	46.10	9	46.14	46.05	6.1	2,397	0.25%
2024/05/14	11.5	46.89	4.2	47.08	46.20	7.3	2,401	0.30%
2024/05/13	2	48.85	15.4	48.39	48.60	-13.4	2,376	-0.56%
2024/05/10	7.1	46.94	20	47.17	47.60	-12.9	2,362	-0.55%
2024/05/09	5.4	46.83	3.1	47.16	46.70	2.3	2,356	0.10%
2024/05/08	41.1	48.23	24	48.53	47.10	17.1	2,339	0.73%
2024/05/07	60.3	52.00	2.5	51.66	49.50	57.7	2,293	2.52%
2024/05/06	24.5	54.78	20	54.09	54.00	4.5	2,219	0.20%
2024/05/03	51	54.34	27.2	54.48	54.90	23.8	2,188	1.09%
2024/05/02	8.2	52.09	18	52.69	52.80	-9.8	2,134	-0.46%
2024/04/30	6.1	50.24	15.1	51.06	51.30	-9	2,102	-0.43%
2024/04/29	7.3	50.20	31.1	50.00	51.40	-23.8	2,081	-1.15%
2024/04/26	14.2	51.03	5.2	51.47	50.50	9	2,041	0.44%
2024/04/25	2.2	51.89	3.2	51.79	51.60	-0.9	2,022	-0.05%
2024/04/24	12.3	52.39	3	52.40	52.20	9.3	2,015	0.46%
2024/04/23	5.2	51.15	10.2	52.21	52.50	-5	2,018	-0.25%
2024/04/22	8.1	53.00	9	53.40	52.00	-0.9	2,004	-0.04%
2024/04/19	7	53.12	11	52.87	53.00	-4	1,963	-0.20%
2024/04/18	6.2	53.50	4.2	53.66	54.00	1.9	1,930	0.10%
2024/04/17	9	52.28	4.7	52.39	52.90	4.3	1,948	0.22%
2024/04/16	28.3	51.46	25	51.86	51.40	3.3	1,940	0.17%
2024/04/15	10.1	53.56	16.6	53.59	53.70	-6.5	1,924	-0.34%
2024/04/12	5	51.48	13	51.29	53.20	-8	1,982	-0.40%
2024/04/11	28.5	52.31	17	52.45	51.90	11.5	1,972	0.58%
2024/04/10	2.6	51.07	11	51.11	51.90	-8.4	1,949	-0.43%
2024/04/09	17	49.93	0	0.00	50.70	17	1,943	0.87%
2024/04/08	20.1	49.06	24	48.64	49.85	-3.9	1,900	-0.21%
2024/04/03	9	47.35	6	47.58	47.40	3	1,847	0.16%
2024/04/02	31.1	46.24	14	46.80	47.45	17.1	1,834	0.93%
2024/04/01	22.1	44.38	4	44.39	44.65	18.1	1,767	1.02%
2024/03/29	13	45.45	7	44.84	44.20	6	1,760	0.34%
2024/03/28	7.3	44.10	17	44.30	44.85	-9.7	1,723	-0.56%
2024/03/27	8.1	43.01	20	42.77	43.20	-11.9	1,694	-0.70%
2024/03/26	3.1	41.46	4	41.95	41.55	-1	1,677	-0.06%
2024/03/25	0	41.02	5	40.49	41.75	-5	1,681	-0.30%
2024/03/22	0.2	40.40	1	40.50	40.40	-0.8	1,686	-0.05%
2024/03/21	1.7	40.45	6.1	40.82	40.45	-4.4	1,694	-0.26%
2024/03/20	13.1	40.64	7.2	40.37	40.60	5.9	1,716	0.34%
2024/03/19	3	41.57	4	41.61	41.60	-1	1,742	-0.06%
2024/03/18	32	41.69	16	41.16	41.10	16	1,751	0.92%
2024/03/15	3	44.05	0	0.00	43.80	3	1,665	0.18%
2024/03/14	4.4	43.44	16	43.21	43.55	-11.7	1,640	-0.71%
2024/03/13	41	42.69	15	43.00	42.95	26	1,616	1.61%
2024/03/12	31	40.74	44.3	40.61	42.05	-13.2	1,593	-0.83%
2024/03/11	10.1	39.51	1	39.80	39.80	9.1	1,571	0.58%
2024/03/08	3	39.27	6.1	39.17	39.35	-3.1	1,589	-0.19%
2024/03/07	2	38.58	5	38.68	38.95	-3	1,598	-0.19%
2024/03/06	0	0.00	0.1	38.50	38.60	-0.1	1,596	-0.01%
2024/03/05	1	38.25	1	38.25	38.45	0	1,658	0.00%
2024/03/04	2	38.15	1	38.21	38.20	1	1,658	0.06%
2024/03/01	0	0.00	1	38.35	38.20	-1	1,660	-0.06%
2024/02/29	2.6	37.89	3.3	38.00	37.95	-0.7	1,651	-0.04%
2024/02/27	0	0.00	5.5	38.60	38.55	-5.5	1,631	-0.34%
2024/02/26	1.4	38.44	0.5	38.90	38.35	0.9	1,638	0.06%
2024/02/23	0.1	39.25	20	39.05	38.90	-19.9	1,633	-1.22%
2024/02/22	4	38.56	1.7	38.56	38.50	2.3	1,622	0.14%
2024/02/21	0	0.00	2.5	38.12	38.15	-2.5	1,606	-0.16%
2024/02/20	9	38.68	3	39.03	37.70	6	1,593	0.38%
2024/02/19	4.6	36.41	24	37.38	38.15	-19.4	1,547	-1.26%
2024/02/16	27.5	36.59	20.4	36.98	36.50	7.1	1,496	0.47%
2024/02/15	2.5	37.52	0	0.00	37.45	2.5	1,452	0.17%
2024/02/05	7.2	37.60	3	37.65	37.85	4.2	1,425	0.29%
2024/02/02	0	0.00	0.3	37.55	37.50	-0.3	1,439	-0.02%
2024/02/01	4	37.70	8	37.77	37.55	-4	1,439	-0.28%
2024/01/31	6	37.98	2	38.00	37.90	4	1,434	0.28%
2024/01/30	1	37.95	1	38.30	37.90	0	1,451	0.00%
2024/01/29	0	37.60	4	37.83	37.85	-4	1,437	-0.28%
2024/01/26	2	37.15	2	37.30	37.30	0	1,423	0.00%
2024/01/24	0	37.00	1	37.15	37.25	-1	1,414	-0.07%
2024/01/23	0.1	36.80	0	0.00	36.95	0.1	1,404	0.00%
2024/01/22	4.3	37.02	2	37.55	36.80	2.3	1,399	0.16%
2024/01/19	18	37.07	0	0.00	37.10	18	1,394	1.29%
2024/01/18	0	0.00	11	37.11	37.00	-11	1,396	-0.79%
2024/01/17	2.1	37.34	0	0.00	36.95	2.1	1,390	0.15%
2024/01/16	1	37.50	2	37.60	37.25	-1	1,368	-0.07%
2024/01/15	1	37.39	1	37.70	37.85	0	1,356	0.00%
2024/01/12	1	36.80	0	0.00	37.00	1	1,339	0.08%
2024/01/11	18	37.28	4	37.36	37.45	14	1,328	1.05%
2024/01/10	6	37.11	2	37.00	37.30	4	1,311	0.31%
2024/01/09	1	35.75	12.3	35.99	36.35	-11.3	1,296	-0.87%
2024/01/08	31.1	37.16	8	35.86	35.70	23.1	1,278	1.81%
2024/01/05	2	38.17	7.1	38.07	38.20	-5	1,202	-0.42%
2024/01/04	1	37.50	8	37.52	37.70	-7	1,169	-0.60%
2024/01/03	3	36.82	4	36.20	36.80	-1	1,137	-0.09%
2024/01/02	0	0.00	1	35.65	36.10	-1	1,123	-0.09%
2023/12/29	8	35.38	2	35.75	35.85	6	1,126	0.53%
2023/12/28	8.3	35.29	37	35.26	35.80	-28.7	1,132	-2.53%
2023/12/26	1.5	34.38	0	0.00	34.60	1.5	1,151	0.13%
2023/12/25	3.1	34.65	0	0.00	34.60	3.1	1,158	0.26%
2023/12/22	0.1	34.50	1	34.35	34.65	-0.9	1,180	-0.08%
2023/12/21	3.2	34.59	4.5	34.73	34.55	-1.3	1,173	-0.11%
2023/12/20	0.3	35.05	0	0.00	35.20	0.3	1,152	0.03%
2023/12/19	3.2	35.43	52	35.20	35.55	-48.8	1,138	-4.29%
2023/12/18	15.1	35.79	21	35.64	36.30	-5.9	1,111	-0.53%
2023/12/15	13	36.41	1	37.43	35.60	12	1,095	1.09%
2023/12/14	6	36.29	0	0.00	36.80	6	1,060	0.57%
2023/12/13	39	34.99	0	0.00	35.25	39	1,003	3.89%
2023/12/12	5.4	34.15	0	0.00	34.55	5.4	980	0.55%
2023/12/11	4	34.08	0	0.00	34.15	4	969	0.41%
2023/12/08	5	33.86	1	33.55	33.95	4	957	0.42%
2023/12/07	21.4	33.87	4	33.93	33.70	17.4	947	1.84%
2023/12/06	9.3	33.93	7.5	33.91	34.60	1.8	915	0.19%
2023/12/05	17.6	32.83	18	32.91	33.00	-0.4	867	-0.05%
2023/12/04	60.1	31.86	18	31.85	32.15	42.1	813	5.17%
2023/12/01	3	30.80	12	30.77	31.05	-9	790	-1.14%
2023/11/30	5.6	30.22	30.3	30.39	31.20	-24.7	769	-3.21%
2023/11/29	0.1	28.80	30	28.91	29.10	-29.9	692	-4.32%
2023/11/28	0	0.00	24	28.77	28.80	-24	695	-3.45%
2023/11/27	1.5	28.60	1	28.70	28.50	0.5	700	0.07%
2023/11/24	3.5	28.72	12	28.75	28.65	-8.5	707	-1.20%
2023/11/22	17	28.03	0	0.00	28.00	17	683	2.49%
2023/11/21	11.1	27.89	10	28.02	27.80	1.1	678	0.15%
2023/11/20	11.1	27.46	0	0.00	27.40	11.1	674	1.65%
2023/11/17	20	27.55	8	27.55	27.50	12	666	1.80%
2023/11/16	0	0.00	6	27.43	27.40	-6	669	-0.90%
2023/11/15	0.1	27.65	0	0.00	27.40	0.1	668	0.01%
2023/11/14	21.1	27.57	0	0.00	27.45	21.1	666	3.16%
2023/11/13	8	27.55	0	0.00	27.50	8	670	1.19%
2023/11/10	0	0.00	2	27.40	27.60	-2	675	-0.30%
2023/11/09	0	0.00	3	27.95	27.95	-3	657	-0.46%
2023/11/08	21	28.00	9	28.26	28.25	12	666	1.80%
2023/11/07	1	28.05	4	27.83	28.25	-3	656	-0.46%
2023/11/06	2.1	27.20	1	27.25	27.25	1.1	637	0.17%
2023/11/03	9.1	26.92	0	0.00	27.25	9.1	655	1.38%
2023/11/02	1.1	27.24	1	27.30	27.25	0.1	667	0.01%
2023/11/01	20	26.95	195	26.94	27.05	-175	687	-25.47%	大賣/鉅額交易
2023/10/31	0	0.00	230	27.02	27.00	-230	734	-31.31%	大賣/鉅額交易
2023/10/30	1	27.10	0.1	27.11	27.35	0.9	762	0.12%
2023/10/27	4	26.95	3	27.23	27.05	1	785	0.13%
2023/10/26	1	27.20	0	0.00	27.00	1	810	0.12%
2023/10/25	0	0.00	1	27.30	27.30	-1	801	-0.12%
2023/10/23	0.1	27.12	0	0.00	27.30	0.1	812	0.02%
2023/10/20	1	27.10	0	0.00	27.40	1	812	0.12%
2023/10/19	0	0.00	2	27.33	27.30	-2	812	-0.25%
2023/10/18	2.3	27.22	0	0.00	27.25	2.3	810	0.28%
2023/10/17	0	0.00	4	27.36	27.70	-4	785	-0.51%
2023/10/16	6	27.13	2	27.40	27.15	4	792	0.50%
2023/10/13	0	0.00	5	27.22	27.15	-5	793	-0.63%
2023/10/12	1	26.60	16	26.60	26.75	-15	796	-1.88%
2023/10/11	0	0.00	1	26.36	26.70	-1	805	-0.13%
2023/10/06	2.1	26.16	0	0.00	26.30	2.1	805	0.25%
2023/10/05	1	26.85	7	27.02	26.80	-6	805	-0.75%
2023/10/04	15.4	26.94	0	0.00	26.50	15.4	801	1.93%
2023/10/03	420.1	26.88	8	27.11	27.10	412.1	786	52.37%	大買/鉅額交易
2023/10/02	1.1	26.44	2	26.45	26.45	-0.9	750	-0.13%
2023/09/28	0	0.00	10	26.10	26.35	-10	753	-1.33%
2023/09/27	11	25.63	6	25.68	26.00	5	737	0.68%
2023/09/26	35	25.15	0	0.00	25.15	35	717	4.88%
2023/09/25	0.1	25.20	0	0.00	25.15	0.1	722	0.01%
2023/09/22	0	0.00	2	25.15	25.15	-2	729	-0.27%
2023/09/21	2.3	25.09	8	25.10	25.15	-5.7	734	-0.78%
2023/09/20	0	0.00	0.5	25.05	25.15	-0.5	743	-0.07%
2023/09/19	1	25.25	13	25.20	25.15	-12	746	-1.61%
2023/09/18	2	25.33	10	25.40	25.25	-8	751	-1.06%
2023/09/15	1	25.25	10.2	25.50	25.50	-9.2	758	-1.21%
2023/09/14	0	25.25	4.2	25.45	25.40	-4.2	775	-0.55%
2023/09/13	4.1	25.05	5	25.31	25.35	-0.9	781	-0.11%
2023/09/12	0	25.00	1	24.85	24.95	-1	803	-0.12%
2023/09/11	2	25.05	1	25.05	24.95	1	823	0.12%
2023/09/08	0	0.00	7	25.06	25.00	-7	826	-0.85%
2023/09/07	0	25.25	0	0.00	25.15	0	828	0.00%
2023/09/06	3.1	25.19	2	25.10	25.20	1.1	833	0.13%
2023/09/05	1.1	25.47	6	25.45	25.45	-4.9	840	-0.58%
2023/09/04	2	25.35	0	0.00	25.20	2	856	0.23%
2023/09/01	0.1	25.57	1	25.35	25.35	-0.9	921	-0.10%
2023/08/31	2	25.20	224	25.27	25.20	-222	964	-23.02%	大賣/鉅額交易
2023/08/30	13	25.67	2	26.00	25.80	11	991	1.11%
2023/08/29	2.2	25.52	6	25.58	25.80	-3.8	1,006	-0.38%
2023/08/28	2	25.17	8	25.30	25.30	-6	1,041	-0.58%
2023/08/25	3.2	25.15	0	0.00	25.10	3.2	1,104	0.29%
2023/08/24	9	25.11	13	25.05	25.00	-4	1,113	-0.36%
2023/08/23	6	25.18	1	25.25	25.25	5	1,124	0.44%
2023/08/22	0.1	25.20	6	25.22	25.15	-6	1,147	-0.52%
2023/08/21	0	25.50	0	0.00	25.35	0	1,146	0.00%
2023/08/18	1.1	25.73	0	0.00	25.50	1.1	1,151	0.09%
2023/08/17	0.1	25.80	12	25.68	25.95	-12	1,157	-1.03%
2023/08/16	4	25.27	5	25.39	25.40	-1	1,153	-0.09%
2023/08/15	2	25.28	1	25.55	25.40	1	1,155	0.09%
2023/08/14	18.7	25.41	0	0.00	25.35	18.7	1,174	1.59%
2023/08/11	8	25.84	2	25.80	25.80	6	1,192	0.50%
2023/08/10	0.7	25.45	1.4	25.73	25.90	-0.7	1,204	-0.06%
2023/08/09	1.3	25.93	4	25.91	25.80	-2.7	1,215	-0.23%
2023/08/08	1.1	26.35	1.6	26.36	26.45	-0.5	1,199	-0.04%
2023/08/07	5.3	26.18	20	26.21	26.25	-14.7	1,204	-1.22%
2023/08/04	4.1	26.08	3.1	25.74	25.95	1	1,191	0.09%
2023/08/02	227	25.19	24.4	25.26	24.85	202.7	1,152	17.58%	大買/鉅額交易
2023/08/01	9	24.60	0	0.00	24.85	9	1,142	0.79%
2023/07/31	14.3	24.37	1.1	24.31	24.50	13.3	1,139	1.17%
2023/07/27	0.1	23.65	1	23.60	23.60	-1	1,182	-0.08%
2023/07/26	1	23.55	5	23.59	23.45	-4	1,245	-0.32%
2023/07/25	0	23.45	0	0.00	23.50	0	1,286	0.00%
2023/07/24	0.1	23.10	0	0.00	23.30	0.1	1,368	0.01%
2023/07/21	1	23.30	0	0.00	23.25	1	1,386	0.07%
2023/07/19	5.4	23.44	0	0.00	23.05	5.4	1,415	0.38%
2023/07/18	0	23.25	1	23.35	23.55	-1	1,411	-0.07%
2023/07/17	0	23.55	0	23.30	23.25	0	1,401	0.00%
2023/07/13	0	0.00	2	23.75	23.50	-2	1,378	-0.15%
2023/07/12	1	23.60	0	0.00	23.55	1	1,376	0.07%
2023/07/11	0	0.00	1	23.80	23.80	-1	1,366	-0.07%
2023/07/10	0	0.00	6	23.96	23.85	-6	1,368	-0.44%
2023/07/07	0	23.70	10	23.82	23.85	-10	1,376	-0.72%
2023/07/06	0	0.00	3	24.10	23.90	-3	1,383	-0.22%
2023/07/04	8	24.07	0	0.00	23.95	8	1,411	0.57%
2023/07/03	1.1	24.37	15.4	24.04	24.30	-14.3	1,415	-1.01%
2023/06/30	1	24.20	0	0.00	24.00	1	1,414	0.07%
2023/06/29	10	24.32	0	0.00	24.20	10	1,412	0.71%
2023/06/28	4	24.40	10	24.54	24.45	-6	1,420	-0.42%
2023/06/27	2	24.35	164	24.12	24.25	-162	1,422	-11.39%	大賣/鉅額交易
2023/06/26	0	0.00	2	24.20	24.20	-2	1,434	-0.14%
2023/06/21	2	24.25	9	24.49	24.30	-7	1,431	-0.49%
2023/06/20	12	24.43	1	24.75	24.35	11	1,434	0.77%
2023/06/19	3	24.95	1.2	24.95	24.85	1.9	1,420	0.13%
2023/06/16	39.6	25.25	8	25.06	24.90	31.6	1,414	2.23%
2023/06/15	6.1	25.05	2.1	24.95	25.45	4	1,390	0.29%
2023/06/14	0.1	25.00	3.1	24.98	24.85	-3	1,373	-0.22%
2023/06/13	7	24.76	1	24.99	24.85	6	1,386	0.43%
2023/06/12	5	24.77	1	24.85	24.75	4	1,382	0.29%
2023/06/09	5	24.74	4.2	24.88	24.75	0.8	1,376	0.06%
2023/06/08	3.2	24.29	9	24.41	24.45	-5.8	1,366	-0.42%
2023/06/07	15.3	24.29	101	24.89	24.25	-85.8	1,354	-6.33%	大賣/
2023/06/06	51	24.89	39.1	24.67	25.00	11.9	1,293	0.92%
2023/06/05	189	23.93	0.1	24.20	24.30	188.9	1,247	15.14%	大買/鉅額交易
2023/06/02	0	0.00	6.1	23.55	23.70	-6.1	1,218	-0.50%
2023/06/01	0.3	23.00	178	22.75	23.05	-177.7	1,198	-14.82%	大賣/鉅額交易
2023/05/31	39.7	23.53	8.4	23.39	22.90	31.3	1,163	2.69%
2023/05/30	0	0.00	2	23.35	23.25	-2	1,099	-0.18%
2023/05/29	1	23.05	0	0.00	23.05	1	1,090	0.09%
2023/05/26	0	0.00	9	23.11	23.15	-9	1,080	-0.83%
2023/05/25	0	22.80	2	22.88	22.85	-2	1,064	-0.18%
2023/05/24	15	22.87	0	0.00	22.85	15	1,059	1.42%
2023/05/23	0	0.00	1	23.10	22.90	-1	1,056	-0.09%
2023/05/22	1.1	22.75	0	0.00	22.60	1.1	1,047	0.10%
2023/05/19	2.2	22.52	0	0.00	22.70	2.2	1,042	0.21%
2023/05/18	5.4	22.73	1	22.75	22.60	4.4	1,034	0.43%
2023/05/17	53	23.42	8	23.29	23.25	45	1,009	4.46%
2023/05/16	28	23.02	0	0.00	22.90	28	980	2.86%
2023/05/15	12	22.75	0	0.00	22.80	12	973	1.23%
2023/05/12	0.1	21.95	4	22.05	22.05	-4	960	-0.41%
2023/05/11	20	21.94	5	21.94	21.85	15	972	1.54%
2023/05/10	0.9	22.35	0	0.00	22.50	0.9	961	0.09%
2023/05/09	0	0.00	1	22.35	22.30	-1	959	-0.10%
2023/05/08	3	22.23	0	0.00	22.35	3	951	0.32%
2023/05/05	4	21.87	1	21.70	21.95	3	932	0.32%
2023/05/04	171	22.37	0	0.00	22.45	171	913	18.71%	大買/鉅額交易
2023/05/03	32.1	22.36	2	22.50	22.45	30.1	902	3.34%
2023/05/02	82	22.70	3	22.70	23.25	79	850	9.29%
2023/04/28	7.2	22.24	197.1	22.18	22.10	-189.9	801	-23.69%	大賣/鉅額交易
2023/04/27	30	20.69	111	21.46	21.35	-81	751	-10.77%	大賣/
2023/04/26	82	19.83	0.1	19.85	19.95	81.9	667	12.27%
2023/04/25	0	0.00	34	19.55	19.70	-34	645	-5.27%
2023/04/24	0	0.00	0.1	19.50	19.40	-0.1	631	-0.02%
2023/04/20	1.1	18.86	0	0.00	18.95	1.1	616	0.18%
2023/04/19	4	19.11	0	0.00	19.20	4	615	0.65%
2023/04/18	1	19.00	0	0.00	19.00	1	608	0.16%
2023/04/17	0	0.00	1	19.15	19.15	-1	606	-0.16%
2023/04/13	0.1	19.30	0	0.00	19.20	0.1	603	0.02%
2023/04/11	2	19.15	0	0.00	19.00	2	589	0.34%
2023/04/10	196.4	19.52	0	0.00	19.25	196.4	577	33.98%	大買/鉅額交易
2023/04/07	0	0.00	1	18.95	19.10	-1	553	-0.18%
2023/04/06	0	0.00	10	18.55	18.70	-10	532	-1.88%
2023/03/31	0	0.00	1	18.20	18.30	-1	521	-0.19%
2023/03/30	0	0.00	4	18.14	18.20	-4	518	-0.77%
2023/03/29	11	18.40	0.2	18.40	18.35	10.8	511	2.11%
2023/03/28	0	0.00	0	18.25	18.45	0	502	-0.01%
2023/03/27	0	0.00	8	18.28	18.20	-8	496	-1.61%
2023/03/22	1.1	17.70	0	0.00	17.80	1.1	488	0.23%
2023/03/20	2	17.65	0	0.00	17.60	2	499	0.40%
2023/03/17	1	17.95	1.2	17.95	17.85	-0.2	500	-0.03%
2023/03/14	2	17.40	0.2	17.30	17.45	1.8	509	0.36%
2023/03/13	0	17.45	0	0.00	17.45	0	512	0.00%
2023/03/10	5	17.50	0	0.00	17.55	5	513	0.97%
2023/03/09	0	0.00	5	17.65	17.40	-5	535	-0.93%
2023/03/08	0	17.50	0	0.00	17.65	0	606	0.00%
2023/03/07	1	17.80	41	18.08	17.80	-40	615	-6.50%
2023/03/06	2	17.60	1	17.60	17.60	1	615	0.16%
2023/03/02	0	17.50	3	17.35	17.45	-3	623	-0.48%
2023/03/01	0	17.95	1	17.65	17.40	-1	631	-0.16%
2023/02/23	7	17.45	0	0.00	17.40	7	638	1.10%
2023/02/22	0	0.00	4	17.51	17.50	-4	654	-0.61%
2023/02/21	1	17.55	0	17.55	17.55	1	670	0.15%
2023/02/20	1	17.70	0	0.00	17.60	1	686	0.15%
2023/02/17	0	0.00	3	17.75	17.70	-3	707	-0.42%
2023/02/16	0	18.00	1	17.70	17.75	-1	744	-0.13%
2023/02/15	1	17.60	5	17.61	17.65	-4	854	-0.47%
2023/02/14	1	17.60	0	0.00	17.65	1	862	0.12%
2023/02/13	5	17.65	0	0.00	17.65	5	882	0.57%
2023/02/09	0	17.85	3.5	18.11	18.35	-3.5	886	-0.39%
2023/02/08	0	0.00	1.2	17.89	17.95	-1.2	882	-0.14%
2023/02/07	0	17.65	0.8	17.61	17.75	-0.8	899	-0.09%
2023/02/06	8	17.66	10	17.67	17.65	-2	911	-0.22%
2023/02/03	0	0.00	2	17.60	17.75	-2	951	-0.21%
2023/02/02	14.1	17.71	1	17.75	17.75	13.1	974	1.34%
2023/02/01	0	0.00	4	17.74	17.65	-4	987	-0.40%
2023/01/30	30	17.37	11	17.64	17.50	19	1,031	1.84%
2023/01/17	0	0.00	11	17.25	17.25	-11	1,082	-1.02%
2023/01/16	10	17.25	0	0.00	17.20	10	1,201	0.83%
2023/01/13	3	17.25	11	17.24	17.20	-8	1,238	-0.65%
2023/01/12	0	17.35	0	0.00	17.20	0	1,272	0.00%
2023/01/10	0.1	17.30	0	0.00	17.30	0.1	1,339	0.01%
2023/01/09	0	17.50	0	0.00	17.35	0	1,348	0.00%
2023/01/05	0.1	17.40	3	17.35	17.50	-2.9	1,398	-0.21%
2023/01/04	0.1	17.20	2	17.13	17.15	-1.9	1,438	-0.13%
2023/01/03	1	17.25	1	17.10	17.20	0	1,475	0.00%
2022/12/29	0	17.15	0.6	17.10	17.15	-0.6	1,605	-0.04%
2022/12/28	0	0.00	0	17.90	17.25	0	1,609	0.00%
2022/12/27	0.1	17.30	0	17.95	17.30	0.1	1,623	0.00%
2022/12/26	2	17.30	0	17.40	17.30	2	1,634	0.12%
2022/12/22	0	17.30	1	17.35	17.40	-1	1,652	-0.06%
2022/12/20	1.1	17.37	1	17.50	17.40	0.1	1,685	0.00%
2022/12/19	0.1	17.65	0	0.00	17.60	0.1	1,696	0.00%
2022/12/16	1.2	17.70	0.4	17.71	17.65	0.7	1,700	0.04%
2022/12/14	1.2	18.19	0	0.00	17.90	1.2	1,726	0.07%
2022/12/13	0	0.00	49	18.41	18.45	-49	1,727	-2.84%
2022/12/12	0	0.00	0	17.70	17.70	0	1,756	0.00%
2022/12/09	0	0.00	1	17.90	17.90	-1	1,798	-0.06%
2022/12/08	0.1	17.80	2	17.80	17.85	-2	1,858	-0.10%
2022/12/07	2	18.10	7	17.99	18.05	-5	1,868	-0.27%
2022/12/06	3	18.35	8	18.38	18.10	-5	1,851	-0.27%
2022/12/05	2	18.43	45	18.45	18.40	-43	1,845	-2.33%
2022/12/02	2	18.45	2	18.35	18.45	0	1,841	0.00%
2022/12/01	16.2	18.48	4.3	18.60	18.45	11.9	1,844	0.64%
2022/11/30	87.1	18.78	32	18.99	18.50	55.1	1,827	3.01%
2022/11/29	0	0.00	8	19.04	18.95	-8	1,758	-0.46%
2022/11/28	11	18.69	7	18.71	18.55	4	1,764	0.23%
2022/11/25	2.2	18.77	7	18.74	18.70	-4.8	1,767	-0.27%
2022/11/24	15	18.98	0	0.00	19.00	15	1,816	0.83%
2022/11/23	5.1	19.11	0	0.00	18.95	5.1	1,833	0.28%
2022/11/21	2.1	19.05	3	19.10	18.85	-0.9	1,841	-0.05%
2022/11/18	9.3	19.10	6	18.90	19.20	3.3	1,831	0.18%
2022/11/17	1	18.70	6	18.67	18.65	-5	1,807	-0.28%
2022/11/16	4	18.53	0.3	18.55	18.40	3.7	1,789	0.21%
2022/11/15	2	18.83	6	18.82	18.90	-4	1,769	-0.23%
2022/11/14	6.2	19.22	6	19.33	19.20	0.2	1,752	0.01%
2022/11/11	19	18.86	49	19.00	19.20	-30	1,716	-1.75%
2022/11/10	3.1	18.31	0	0.00	18.10	3.1	1,606	0.19%
2022/11/09	32	17.83	6	18.18	18.20	26	1,595	1.63%
2022/11/07	11	17.73	2	18.00	17.70	9	1,560	0.58%
2022/11/04	7	17.69	0	0.00	17.95	7	1,543	0.45%
2022/11/03	1.1	17.21	35	17.12	17.30	-33.9	1,529	-2.22%
2022/11/01	3.1	17.87	4	17.65	17.70	-1	1,509	-0.06%
2022/10/31	6.3	18.51	2	18.75	18.30	4.3	1,465	0.29%
2022/10/28	21.1	18.71	0	0.00	18.80	21.1	1,441	1.46%
2022/10/27	1.1	18.86	3	19.00	19.00	-1.9	1,424	-0.14%
2022/10/26	5	18.78	4	18.73	19.00	1	1,398	0.07%
2022/10/25	29	18.88	43	18.86	18.80	-14	1,368	-1.02%
2022/10/24	30	19.94	5	19.77	19.35	25	1,308	1.91%
2022/10/21	8	19.02	66	19.04	19.35	-58	1,185	-4.89%
2022/10/20	60.3	19.10	12	18.90	19.05	48.3	1,147	4.21%
2022/10/19	12.1	18.52	2	18.45	18.60	10.1	1,115	0.91%
2022/10/18	2	18.40	0	0.00	18.70	2	1,085	0.18%
2022/10/17	1	17.75	2	17.80	18.00	-1	1,036	-0.10%
2022/10/14	3.2	17.94	0	0.00	17.85	3.2	1,021	0.32%
2022/10/13	11.1	17.91	4	17.50	17.55	7.1	1,009	0.70%
2022/10/11	5.1	18.15	162	18.09	18.30	-156.9	924	-16.98%	大賣/鉅額交易
2022/10/07	11	18.25	2	18.10	18.10	9	883	1.02%
2022/10/06	58	17.96	33	17.87	18.20	25	841	2.97%
2022/10/05	7	17.11	0	0.00	17.15	7	745	0.94%
2022/10/03	10	17.20	0	0.00	17.10	10	718	1.39%
2022/09/30	7	17.15	1	17.20	17.20	6	707	0.85%
2022/09/29	7.1	17.13	0	0.00	17.05	7.1	691	1.02%
2022/09/28	3.1	17.17	0	0.00	17.00	3.1	687	0.45%
2022/09/27	1	17.15	5	17.23	17.25	-4	678	-0.59%
2022/09/26	0	16.80	14	16.95	16.90	-14	656	-2.13%
2022/09/23	30	17.00	1	17.05	17.05	29	644	4.50%
2022/09/22	0	17.00	4.8	17.10	17.15	-4.8	640	-0.76%
2022/09/21	1	17.35	5	17.25	17.35	-4	625	-0.64%
2022/09/19	76	17.21	6	17.43	17.00	70	595	11.75%
2022/09/16	141	17.33	0	0.00	17.20	141	554	25.43%	大買/鉅額交易
2022/09/15	12.1	16.80	26	16.82	16.90	-13.9	526	-2.65%
2022/09/14	0	0.00	1.4	16.14	16.10	-1.4	464	-0.29%
2022/09/13	0	0.00	0.1	15.85	15.85	-0.1	448	-0.02%
2022/09/12	3	15.88	2	16.00	15.90	1	449	0.22%
2022/09/07	2	15.75	3	15.50	15.50	-1	453	-0.22%
2022/09/06	3.1	15.80	10	15.80	15.85	-6.9	445	-1.56%
2022/09/05	11	16.18	0	0.00	16.10	11	439	2.51%
2022/09/02	8	16.07	0.1	16.10	15.95	7.9	432	1.82%
2022/09/01	14	15.46	17.1	15.56	15.90	-3.1	407	-0.75%
2022/08/31	12	16.13	0	0.00	15.85	12	391	3.07%
2022/08/30	4.1	15.19	12.8	15.34	15.60	-8.7	331	-2.61%
2022/08/29	51	14.90	4	14.83	14.85	47	306	15.33%
2022/08/26	1	14.65	0	0.00	14.65	1	281	0.36%
2022/08/25	9	14.59	0	0.00	14.55	9	278	3.23%
2022/08/24	1	14.55	1	14.50	14.55	0	280	0.00%
2022/08/23	1	14.50	2.3	14.49	14.55	-1.3	281	-0.45%
2022/08/19	1	14.50	0	0.00	14.60	1	281	0.36%
2022/08/18	0	0.00	2	14.40	14.45	-2	271	-0.74%
2022/08/17	2	14.45	0	0.00	14.40	2	268	0.75%
2022/08/12	1	14.45	0	0.00	14.45	1	268	0.37%
2022/08/10	1	14.40	4	14.35	14.40	-3	276	-1.09%
2022/08/09	5	14.44	0	0.00	14.35	5	282	1.77%
2022/08/08	1	14.45	0	0.00	14.40	1	281	0.36%
2022/08/05	3	14.40	6	14.35	14.35	-3	257	-1.17%
2022/08/04	0	0.00	7	14.31	14.40	-7	264	-2.65%
2022/08/03	0	0.00	1	14.45	14.35	-1	264	-0.38%
2022/08/02	1	14.45	2	14.45	14.45	-1	283	-0.35%
2022/08/01	0	0.00	1	14.45	14.40	-1	288	-0.35%
2022/07/29	1	14.45	3	14.50	14.50	-2	285	-0.70%
2022/07/27	1	14.50	0	0.00	14.45	1	285	0.35%
2022/07/26	2	14.50	0.2	14.40	14.50	1.8	286	0.63%
2022/07/25	0	0.00	2	14.37	14.45	-2	287	-0.70%
2022/07/22	1	14.40	1	14.35	14.35	0	289	0.00%
2022/07/20	0	0.00	3	14.42	14.35	-3	297	-1.01%
2022/07/19	2	14.45	0.7	14.30	14.40	1.3	311	0.42%
2022/07/18	3	14.47	2	14.35	14.40	1	312	0.32%
2022/07/15	0	0.00	2	14.40	14.45	-2	318	-0.63%
2022/07/14	1	14.50	0	0.00	14.45	1	323	0.31%
2022/07/11	0	0.00	25	14.50	14.45	-25	331	-7.55%
2022/07/08	0	0.00	4	14.45	14.50	-4	334	-1.20%
2022/07/07	1	14.55	8	14.53	14.50	-7	336	-2.08%
2022/07/06	0	0.00	3	14.52	14.50	-3	337	-0.89%
2022/07/05	2	14.63	25	14.60	14.55	-23	341	-6.74%
2022/07/04	1	14.50	0	0.00	14.55	1	341	0.29%
2022/07/01	12	14.55	0	0.00	14.50	12	340	3.53%
2022/06/30	0	0.00	26	14.60	14.60	-26	339	-7.66%
2022/06/28	0	0.00	94	14.52	14.50	-94	334	-28.10%
2022/06/27	1	14.50	15	14.47	14.45	-14	330	-4.23%
2022/06/24	37	14.52	0	0.00	14.40	37	330	11.21%
2022/06/23	6	14.47	100	14.43	14.40	-94	331	-28.37%
2022/06/17	0	0.00	8	14.80	14.80	-8	325	-2.46%
2022/06/16	0	0.00	3	14.45	14.50	-3	318	-0.94%
2022/06/15	3	14.45	0.5	14.30	14.50	2.5	313	0.81%
2022/06/13	6	14.40	0	0.00	14.40	6	311	1.92%
2022/06/06	0	0.00	4	14.56	14.60	-4	323	-1.24%
2022/06/01	5	14.45	13	14.72	14.75	-8	342	-2.34%
2022/05/31	33	14.50	0	0.00	14.50	33	343	9.60%
2022/05/30	11	14.50	7	14.45	14.45	4	350	1.14%
2022/05/27	0	0.00	2	14.45	14.50	-2	355	-0.56%
2022/05/19	0	0.00	1	14.40	14.50	-1	441	-0.23%
2022/05/17	0	0.00	6	14.40	14.50	-6	446	-1.34%
2022/05/16	9	14.50	0	0.00	14.40	9	449	2.00%
2022/05/11	0	0.00	2	14.40	14.45	-2	468	-0.43%
2022/05/10	9	14.26	14	14.37	14.55	-5	474	-1.05%
2022/05/09	25	14.33	4	14.35	14.25	21	462	4.54%
2022/05/06	0	0.00	6	14.40	14.40	-6	459	-1.30%
2022/05/05	5	14.55	2	14.40	14.45	3	481	0.62%
2022/05/03	10	14.35	0	0.00	14.40	10	482	2.07%
2022/04/29	4	14.34	0	0.00	14.35	4	488	0.82%
2022/04/28	1	14.45	0	0.00	14.35	1	491	0.20%
2022/04/27	1	14.40	0	0.00	14.35	1	488	0.20%
2022/04/26	6	14.45	0	0.00	14.40	6	482	1.24%
2022/04/25	0	0.00	16	14.38	14.35	-16	483	-3.31%
2022/04/22	10	14.50	4	14.50	14.50	6	468	1.28%
2022/04/21	16	14.58	1	14.55	14.55	15	473	3.17%
2022/04/20	11	14.60	0	0.00	14.55	11	464	2.37%
2022/04/19	18	14.65	2	14.65	14.65	16	462	3.46%
2022/04/18	13	14.64	2	14.68	14.65	11	465	2.36%
2022/04/15	20	14.68	1	14.65	14.70	19	467	4.06%
2022/04/14	20	14.70	1	14.70	14.70	19	473	4.01%
2022/04/13	20	14.70	3	14.75	14.75	17	491	3.46%
2022/04/11	20	14.73	4	14.84	14.70	16	509	3.14%
2022/04/08	25	14.68	0	0.00	14.75	25	506	4.93%
2022/04/07	20	14.73	0	0.00	14.65	20	514	3.88%
2022/04/06	32	14.73	0	0.00	14.75	32	512	6.24%
2022/04/01	16	14.72	0	0.00	14.70	16	510	3.13%
2022/03/31	4	14.70	0	0.00	14.70	4	513	0.78%
2022/03/30	0	14.70	11	14.70	14.75	-11	516	-2.13%
2022/03/29	0	0.00	10	14.70	14.70	-10	516	-1.94%
2022/03/28	11	14.67	0	0.00	14.75	11	518	2.12%
2022/03/25	1	14.75	0	0.00	14.70	1	515	0.19%
2022/03/22	0	0.00	10	14.65	14.70	-10	514	-1.94%
2022/03/18	0	0.00	10	14.61	14.65	-10	516	-1.94%
2022/03/11	0	0.00	1	14.65	14.50	-1	532	-0.19%
2022/03/10	2	14.63	0	0.00	14.65	2	538	0.37%
2022/03/09	0	14.50	0	0.00	14.50	0	541	0.00%
2022/03/08	0	0.00	2	14.45	14.50	-2	540	-0.37%
2022/03/07	0	16.03	0	0.00	14.55	0	560	0.00%
2022/03/02	0	0.00	10	14.70	14.70	-10	581	-1.72%
2022/02/25	0	15.00	0	0.00	14.50	0	574	0.00%
2022/02/23	0	15.00	0	0.00	14.50	0	531	0.00%
2022/02/22	0	14.75	1	14.60	14.65	-1	526	-0.19%
2022/02/18	1	14.70	0	0.00	14.85	1	525	0.19%
2022/02/17	1	14.75	0	0.00	14.80	1	520	0.19%
2022/02/16	1	14.80	1	14.80	14.85	0	521	0.00%
2022/02/14	10	14.70	0	0.00	14.70	10	534	1.87%
2022/02/11	0	0.00	0.3	14.85	14.90	-0.3	534	-0.06%
2022/02/08	0	15.75	0	0.00	14.45	0	529	0.00%
2022/02/07	1	14.40	0	0.00	14.35	1	534	0.19%
2022/01/25	0	14.95	1	14.50	14.50	-1	528	-0.19%
2022/01/19	0	0.00	1	14.75	14.75	-1	536	-0.19%
2022/01/17	0	0.00	3	14.70	14.80	-3	549	-0.55%
2022/01/13	0	0.00	6	14.90	14.90	-6	561	-1.07%
2022/01/12	0	0.00	1	15.00	14.90	-1	569	-0.18%
2022/01/11	5	14.84	0	0.00	14.80	5	570	0.88%
2022/01/10	3	14.93	0	0.00	14.90	3	574	0.52%
2022/01/07	0	0.00	1	14.85	14.85	-1	585	-0.17%
2022/01/06	1	14.85	0	0.00	14.80	1	589	0.17%
2022/01/05	3	14.90	0	0.00	14.95	3	597	0.50%
2021/12/28	0.2	14.25	0	0.00	14.60	0.2	641	0.03%
2021/12/23	1	14.35	0	0.00	14.35	1	729	0.14%
2021/12/22	0	14.50	0	0.00	14.40	0	784	0.00%
2021/12/15	0	0.00	7	14.36	14.35	-7	971	-0.72%
2021/12/13	0	14.45	0	0.00	14.45	0	987	0.00%
2021/12/10	0	0.00	5	14.55	14.45	-5	984	-0.51%
2021/12/09	0	14.40	1	14.45	14.50	-1	982	-0.10%
2021/12/08	1	14.50	0	0.00	14.45	1	990	0.10%
2021/12/07	6	14.50	1	14.50	14.50	5	984	0.51%
2021/12/06	0	0.00	1	14.50	14.50	-1	996	-0.10%
2021/12/03	3	14.55	0	0.00	14.60	3	995	0.30%
2021/11/30	0	0.00	4	14.40	14.40	-4	960	-0.42%
2021/11/29	1	14.40	0	0.00	14.40	1	935	0.11%
2021/11/25	0	14.55	0	0.00	14.50	0	923	0.00%
2021/11/24	1	14.55	0	0.00	14.50	1	920	0.11%
2021/11/23	1	14.60	0	0.00	14.50	1	918	0.11%
2021/11/22	19	14.70	0	0.00	14.70	19	916	2.07%
2021/11/17	6	14.52	0	0.00	14.55	6	905	0.66%
2021/11/11	3	14.50	0	0.00	14.50	3	905	0.33%
2021/11/08	0	0.00	20	14.75	14.75	-20	883	-2.26%
2021/11/05	1	14.80	0	0.00	14.75	1	877	0.11%
2021/11/04	1	14.80	1	14.80	14.75	0	875	0.00%
2021/11/03	1	14.80	2	14.80	14.80	-1	870	-0.11%
2021/10/29	1	15.05	1	15.00	14.90	0	858	0.00%
2021/10/28	0	0.00	1	15.00	15.00	-1	856	-0.12%
2021/10/18	1	14.95	18	14.90	14.90	-17	851	-2.00%
2021/10/15	0	0.00	9	14.70	14.70	-9	847	-1.06%
2021/10/13	0	0.00	1	15.25	14.85	-1	825	-0.12%
2021/10/12	3	14.75	0	0.00	14.90	3	798	0.38%
2021/10/08	19	15.00	0	0.00	15.00	19	778	2.44%
2021/10/07	1	15.25	0.2	15.35	15.20	0.8	764	0.10%
2021/10/04	0.5	15.00	0	0.00	14.90	0.5	730	0.07%
2021/10/01	0	0.00	2	15.15	15.15	-2	699	-0.29%
2021/09/30	9	15.45	15	15.48	15.45	-6	667	-0.90%
2021/09/29	0	0.00	20	15.48	15.60	-20	636	-3.14%
2021/09/28	1	15.20	0	0.00	15.25	1	585	0.17%
2021/09/27	8.3	15.12	14.1	15.11	14.90	-5.8	527	-1.10%
2021/09/24	10	14.10	0	0.00	14.10	10	409	2.44%
2021/09/23	10	14.10	0	0.00	14.10	10	412	2.43%
2021/09/15	0	0.00	10	13.85	13.85	-10	387	-2.58%
2021/09/14	0	0.00	10	13.75	13.75	-10	381	-2.62%
2021/09/13	10	13.75	0	0.00	13.75	10	383	2.61%
2021/09/09	0	0.00	1	13.80	13.80	-1	375	-0.27%
2021/09/08	10	13.75	0	0.00	13.75	10	364	2.74%
2021/09/06	3	13.85	10	13.80	13.80	-7	368	-1.90%
2021/09/03	10	13.90	0	0.00	13.90	10	368	2.71%
2021/09/02	10	14.00	0	0.00	14.00	10	368	2.71%
2021/08/30	10	13.80	0	0.00	13.80	10	378	2.64%
2021/08/24	10	13.65	0	0.00	13.65	10	394	2.53%
2021/08/20	1	13.55	0	0.00	13.55	1	401	0.25%
2021/08/16	0	0.00	10	13.65	13.65	-10	404	-2.48%
2021/08/13	0	0.00	10	13.65	13.65	-10	405	-2.47%
2021/08/12	0	0.00	10	13.75	13.75	-10	403	-2.48%
2021/08/11	0	0.00	10	13.75	13.75	-10	403	-2.48%
2021/08/10	0	0.00	10	13.70	13.70	-10	414	-2.41%
2021/08/09	0	0.00	1	13.75	13.80	-1	438	-0.23%
2021/07/28	10	13.95	0	0.00	13.95	10	577	1.73%
2021/07/27	11	14.16	0	0.00	14.15	11	620	1.77%
2021/07/26	10	14.25	0	0.00	14.25	10	634	1.58%
2021/07/23	11	14.16	0	0.00	14.15	11	637	1.72%
2021/07/22	10	14.10	0	0.00	14.10	10	638	1.57%
2021/07/19	0	0.00	0	13.60	13.70	0	724	0.00%
2021/07/15	0	0.00	0	13.65	13.70	0	930	0.00%
2021/07/13	0.1	13.55	0.1	13.55	13.65	0	983	0.00%
2021/07/05	0	0.00	10	13.70	13.70	-10	1,024	-0.98%
2021/06/28	10	13.75	0	0.00	13.75	10	1,059	0.94%
2021/06/25	0	0.00	10	13.80	13.80	-10	1,062	-0.94%
2021/06/24	0	0.00	10	13.85	13.85	-10	1,068	-0.94%
2021/06/21	10	13.90	0	0.00	13.90	10	1,064	0.94%
2021/06/17	10	13.90	0	0.00	13.90	10	1,076	0.93%
2021/06/02	0	0.00	10	13.75	13.75	-10	1,199	-0.83%
2021/06/01	0	0.00	0.1	13.80	13.90	-0.1	1,267	-0.01%
2021/05/26	10	13.80	0	0.00	13.80	10	1,268	0.79%
2021/05/24	0	0.00	1	13.80	13.75	-1	1,272	-0.08%
2021/05/18	2	13.65	0	0.00	13.55	2	1,296	0.15%
2021/05/14	0	0.00	10	13.43	13.45	-10	1,275	-0.78%
2021/05/12	8	13.41	0	0.00	13.45	8	1,270	0.63%
2021/05/11	11	13.83	0	0.00	13.80	11	1,199	0.92%
2021/05/07	2	14.00	0	0.00	14.10	2	1,192	0.17%
2021/05/06	0	0.00	0.1	14.00	14.00	-0.1	1,200	-0.01%
2021/05/04	5	14.00	2	14.05	14.00	3	1,196	0.25%
2021/05/03	0	0.00	10	14.30	14.30	-10	1,169	-0.85%
2021/04/23	10	14.90	2	14.95	14.90	8	1,144	0.70%
2021/04/22	5	15.05	0	0.00	15.35	5	1,118	0.45%
2021/04/21	0.3	15.10	0	0.00	15.10	0.3	1,020	0.03%
2021/04/20	2	14.65	2	14.65	14.65	0	960	0.00%
2021/04/19	2	14.30	2	14.30	14.30	0	943	0.00%
2021/04/16	0.1	14.30	0	0.00	14.20	0.1	949	0.01%
2021/04/15	0	0.00	1	14.30	14.30	-1	964	-0.10%
2021/04/14	0	0.00	10	14.20	14.20	-10	983	-1.02%
2021/04/13	0.3	14.40	10	14.25	14.25	-9.7	995	-0.97%
2021/04/12	0	14.20	10	14.25	14.25	-10	999	-1.00%
2021/04/09	0	0.00	10	14.25	14.25	-10	1,005	-0.99%
2021/04/08	1	14.30	10	14.20	14.20	-9	1,008	-0.89%
2021/04/07	1	14.25	0	0.00	14.20	1	1,030	0.10%
2021/04/06	1	14.25	0	0.00	14.25	1	1,057	0.09%
2021/03/23	0	0.00	1	14.05	14.05	-1	1,571	-0.06%
2021/03/10	0	14.60	0	0.00	14.40	0	1,806	0.00%
2021/03/08	0	0.00	1	14.75	14.50	-1	1,896	-0.05%
2021/03/05	0.3	14.50	1	14.55	14.55	-0.7	1,836	-0.04%
2021/02/25	1	14.10	0	0.00	14.15	1	2,013	0.05%
2021/02/22	0.7	14.10	0	0.00	14.10	0.7	2,054	0.03%
2021/02/17	0	0.00	1	14.15	14.15	-1	2,201	-0.05%
2021/02/05	30	14.05	0	0.00	14.00	30	2,233	1.34%
2021/02/04	0	0.00	1	14.10	14.10	-1	2,351	-0.04%
2021/01/28	0	0.00	1	13.40	13.50	-1	2,505	-0.04%
2021/01/21	0	0.00	1	13.60	13.55	-1	2,543	-0.04%
2021/01/13	0	0.00	706.4	13.81	13.70	-706.4	2,523	-28.00%	大賣/鉅額交易
2021/01/06	0	0.00	1	14.00	13.95	-1	2,398	-0.04%
2020/12/31	0	0.00	1	14.15	14.05	-1	2,362	-0.04%
2020/12/30	0	0.00	760	13.97	14.00	-760	2,354	-32.28%	大賣/鉅額交易
2020/12/29	20	14.06	260	14.04	14.05	-240	2,314	-10.37%	大賣/鉅額交易
2020/12/25	0	0.00	1	14.20	14.20	-1	2,261	-0.04%
2020/12/23	0	0.00	1	14.20	14.25	-1	2,221	-0.05%
2020/12/22	0	0.00	0.1	14.35	14.30	-0.1	2,207	0.00%
2020/12/21	0	0.00	1	14.00	14.15	-1	2,151	-0.05%
2020/12/18	0	0.00	6	13.87	14.00	-6	2,106	-0.28%
2020/12/17	7.1	13.54	16	13.67	13.65	-8.9	2,020	-0.44%
2020/12/11	0	0.00	1	14.15	14.20	-1	1,729	-0.06%
2020/12/10	0	0.00	2	14.18	14.20	-2	1,705	-0.12%
2020/12/09	5	13.50	0	0.00	13.60	5	1,675	0.30%
2020/12/07	6	14.00	0	0.00	13.95	6	1,586	0.38%
2020/12/03	5	14.05	0	0.00	14.25	5	1,519	0.33%
2020/12/02	5.3	14.30	57	14.40	14.25	-51.7	1,481	-3.49%
2020/12/01	3	14.80	10	14.90	14.75	-7	1,419	-0.49%
2020/11/30	56	15.98	2	15.70	15.15	54	1,397	3.86%
2020/11/27	1	16.00	0	0.00	16.00	1	1,296	0.08%
2020/11/20	5	14.50	0	0.00	14.45	5	1,157	0.43%
2020/11/19	10	14.50	10	14.65	14.65	0	1,157	0.00%
2020/11/17	20	14.98	20	14.85	14.85	0	1,127	0.00%
2020/11/16	130	15.08	15	15.10	15.10	115	1,013	11.35%	大買/鉅額交易
2020/11/13	410	15.20	0	0.00	15.15	410	981	41.76%	大買/鉅額交易
2020/11/12	540	15.20	110	15.21	15.30	430	937	45.88%	大買/大賣/鉅額交易
2020/11/11	10	15.35	10	15.20	15.20	0	814	0.00%
2020/11/10	10	15.20	0	0.00	15.40	10	785	1.27%
2020/11/09	10	15.35	10	15.45	15.35	0	740	0.00%
2020/11/06	0	0.00	20	15.40	15.30	-20	685	-2.92%
2020/11/05	0	0.00	30	15.30	15.35	-30	668	-4.49%
2020/11/03	100	15.40	0	0.00	15.45	100	590	16.95%
2020/10/27	2	15.50	0	0.00	15.50	2	510	0.39%
2020/10/22	2	15.30	0	0.00	15.30	2	501	0.40%
2020/10/20	1	15.25	0	0.00	15.30	1	469	0.21%
2020/10/19	2	15.30	0	0.00	15.30	2	464	0.43%
2020/10/16	2	15.50	0	0.00	15.50	2	462	0.43%
2020/10/14	0	0.00	25	15.43	15.40	-25	462	-5.41%
2020/10/13	2	15.65	0	0.00	15.65	2	456	0.44%
2020/10/12	2	15.75	0	0.00	15.75	2	452	0.44%
2020/10/08	4	15.80	0	0.00	15.80	4	454	0.88%
2020/10/06	2	15.85	0	0.00	15.85	2	450	0.44%
2020/10/05	2	15.85	0	0.00	15.85	2	454	0.44%
2020/09/29	4	15.50	0	0.00	15.50	4	449	0.89%
2020/09/25	2	15.25	0	0.00	15.25	2	464	0.43%
2020/09/24	2	15.15	0	0.00	15.00	2	468	0.43%
2020/09/21	4	15.90	14	15.90	15.90	-10	461	-2.17%
2020/09/16	0	0.00	10	15.80	15.85	-10	487	-2.05%
2020/09/11	1	15.85	0	0.00	15.90	1	512	0.20%
2020/09/02	2	15.80	0	0.00	15.80	2	551	0.36%
2020/08/25	1	15.95	0	0.00	16.00	1	536	0.19%
2020/08/21	1	16.05	0	0.00	16.20	1	515	0.19%
2020/08/14	0	0.00	1	16.50	16.75	-1	492	-0.20%
2020/08/03	0	0.00	10	16.70	16.75	-10	492	-2.03%
2020/07/31	0	0.00	11	16.36	16.45	-11	485	-2.26%
2020/07/20	1	16.30	10	16.40	16.35	-9	522	-1.72%
2020/07/15	0	0.00	10	16.60	16.50	-10	577	-1.73%
2020/07/13	0	0.00	20	16.95	16.85	-20	576	-3.47%
2020/07/09	27	17.04	10	17.10	17.10	17	577	2.94%
2020/07/08	0	0.00	30	17.14	17.20	-30	573	-5.23%
2020/07/07	0	0.00	30	17.28	17.15	-30	569	-5.26%
2020/07/06	0	0.00	11	17.08	17.45	-11	562	-1.96%
2020/06/30	1	17.10	0	0.00	17.10	1	533	0.19%
2020/06/17	6	18.20	21	17.85	17.60	-15	465	-3.22%
2020/06/16	5	17.60	1	17.15	17.60	4	454	0.88%
2020/06/12	0	0.00	4	16.55	16.55	-4	458	-0.87%
2020/06/09	1	17.15	0	0.00	17.10	1	419	0.24%
2020/06/08	0	0.00	10	17.52	17.30	-10	416	-2.40%
2020/06/04	0	0.00	20	16.33	16.25	-20	393	-5.08%
2020/06/02	0	0.00	10	16.00	16.20	-10	391	-2.56%
2020/05/29	0	0.00	10	16.30	16.05	-10	379	-2.63%
2020/05/26	0	0.00	10	16.20	16.15	-10	364	-2.74%
2020/05/25	0	0.00	10	16.00	16.20	-10	359	-2.78%
2020/05/22	0	0.00	10	16.02	15.95	-10	356	-2.80%
2020/05/21	0	0.00	4	16.40	16.25	-4	355	-1.13%
2020/05/20	0	0.00	10	16.80	16.60	-10	352	-2.84%
2020/05/19	0	0.00	10	16.90	16.80	-10	351	-2.84%
2020/05/18	0	0.00	11	16.59	16.80	-11	347	-3.16%
2020/05/15	0	0.00	21	16.06	16.25	-21	344	-6.10%
2020/05/14	0	0.00	10	16.00	15.90	-10	344	-2.90%
2020/05/13	0	0.00	10	15.90	15.85	-10	343	-2.91%
2020/05/11	0	0.00	20	16.10	16.05	-20	333	-5.99%
2020/05/07	0	0.00	10	16.30	16.30	-10	327	-3.05%
2020/05/06	2	16.53	10	16.40	16.30	-8	327	-2.44%
2020/05/04	0	0.00	20	16.80	16.70	-20	322	-6.20%
2020/04/30	0	0.00	52	17.91	17.90	-52	307	-16.94%
2020/04/29	0	0.00	10	16.30	16.40	-10	274	-3.65%
2020/04/20	2	16.10	0	0.00	15.80	2	269	0.74%
2020/04/15	0	0.00	1	15.80	17.10	-1	208	-0.48%
2020/04/14	0	0.00	10	15.55	15.70	-10	203	-4.92%
2020/04/13	0	15.75	0	0.00	15.60	0	205	0.00%
2020/04/08	0	0.00	10	15.45	15.50	-10	215	-4.63%
2020/04/01	0	15.55	0	0.00	15.55	0	218	0.00%
2020/03/27	1	15.65	0	0.00	15.75	1	201	0.50%
2020/03/19	0	0.00	10	15.50	16.00	-10	178	-5.60%
2020/03/18	0	0.00	20	15.90	16.15	-20	173	-11.50%
2020/03/09	0	0.00	1	16.70	16.95	-1	151	-0.66%
2020/03/05	1	17.10	0	0.00	17.15	1	147	0.68%
2020/03/02	0	0.00	4	17.10	17.10	-4	150	-2.66%
2020/02/19	0	0.00	10	17.30	17.30	-10	165	-6.05%
2020/02/18	0	0.00	10	17.25	17.25	-10	164	-6.07%
2020/02/17	0	0.00	10	16.90	17.10	-10	162	-6.14%
2020/02/14	0	0.00	10	16.70	16.90	-10	160	-6.22%
2020/02/13	0	0.00	10	16.60	16.45	-10	160	-6.24%
2020/02/11	0	0.00	4	16.60	16.55	-4	160	-2.50%
2020/02/10	0	0.00	10	16.65	16.50	-10	159	-6.27%
2020/02/06	0	0.00	20	16.88	17.10	-20	157	-12.71%
2020/01/31	0	0.00	10	16.40	16.55	-10	147	-6.77%
2020/01/20	0	0.00	20	16.73	16.75	-20	142	-14.02%
2020/01/17	0	0.00	10	16.50	16.60	-10	139	-7.15%
2020/01/16	0	0.00	1	16.30	16.45	-1	132	-0.75%
2020/01/13	0	0.00	10	16.25	16.35	-10	129	-7.73%
2020/01/10	0	0.00	10	16.15	16.30	-10	126	-7.91%
2020/01/08	0	0.00	50	16.10	16.25	-50	123	-40.57%
2020/01/07	0	0.00	10	16.10	16.20	-10	121	-8.25%
2020/01/06	0	0.00	10	16.10	16.20	-10	114	-8.73%
2020/01/03	0	0.00	10	16.20	16.20	-10	110	-9.02%
2020/01/02	0	0.00	10	16.00	16.05	-10	106	-9.40%
2019/12/31	0	0.00	10	15.99	16.00	-10	100	-9.95%
2019/12/30	0	0.00	47.8	15.80	15.90	-47.8	99	-47.83%
2019/12/26	0	0.00	3	15.90	15.90	-3	92	-3.24%
2019/12/25	0	0.00	3	16.00	15.95	-3	92	-3.25%
2019/12/24	0	0.00	23	16.01	15.95	-23	90	-25.43%
2019/12/23	0	0.00	7	16.00	15.95	-7	107	-6.51%
2019/12/20	0	0.00	10	16.05	16.05	-10	112	-8.89%
2019/12/19	0	0.00	10	16.03	16.20	-10	109	-9.13%
2019/12/18	0	0.00	20	16.00	16.20	-20	109	-18.32%
2019/12/17	0	0.00	2	16.35	16.15	-2	106	-1.87%
2019/12/16	1	16.05	10	15.95	16.05	-9	105	-8.52%
2019/12/13	0	0.00	10	15.90	16.00	-10	103	-9.62%
2019/11/26	0	0.00	5.2	15.90	15.90	-5.2	98	-5.29%
2019/11/15	0	0.00	2	16.05	16.00	-2	84	-2.35%
2019/10/08	0	0.00	1	15.90	15.90	-1	104	-0.95%
2019/08/22	0	0.00	10	16.10	16.05	-10	154	-6.49%
2019/07/25	0	0.00	36	16.31	16.25	-36	186	-19.35%
2019/07/22	0	16.75	0	0.00	16.80	0	189	0.00%
2019/07/09	0	0.00	35	17.07	17.00	-35	240	-14.57%
2019/06/13	0	15.90	1	16.00	16.00	-1	261	-0.38%
2019/06/06	1	16.00	0	0.00	16.00	1	260	0.38%
2019/06/05	0	0.00	10	16.10	16.10	-10	260	-3.84%
2019/06/03	0	0.00	10	15.90	16.05	-10	261	-3.83%
2019/05/31	0	0.00	20	15.90	15.90	-20	260	-7.69%
2019/05/29	11	15.80	1	15.80	15.80	10	255	3.91%
2019/05/28	25	16.47	21	16.50	16.45	4	232	1.72%
2019/05/27	0	0.00	70	16.31	16.60	-70	224	-31.22%
2019/05/24	0	0.00	10	16.10	16.20	-10	219	-4.55%
2019/05/23	0	0.00	20	16.10	16.20	-20	219	-9.12%
2019/05/22	0	0.00	10	16.15	16.15	-10	211	-4.74%
2019/05/21	1	16.25	10	16.45	16.15	-9	204	-4.41%
2019/05/20	0	0.00	10	16.30	16.30	-10	196	-5.09%
2019/05/17	0	0.00	20	16.40	16.50	-20	195	-10.23%
2019/05/16	0	0.00	18	16.48	16.30	-18	195	-9.23%
2019/05/15	0	0.00	20	16.53	16.75	-20	192	-10.39%
2019/05/14	0	0.00	30	16.35	16.55	-30	191	-15.67%
2019/05/13	0	0.00	20	16.18	16.30	-20	190	-10.53%
2019/05/08	0	0.00	10	16.40	16.25	-10	194	-5.15%
2019/05/07	0	0.00	10	16.50	16.40	-10	194	-5.13%
2019/05/06	0	0.00	5	16.70	16.40	-5	198	-2.52%
2019/04/25	0	0.00	10	16.70	17.20	-10	199	-5.00%
2019/04/24	2	16.83	11	17.10	17.05	-9	198	-4.53%
2019/04/23	0	0.00	6	17.75	17.55	-6	192	-3.11%
2019/04/18	0	0.00	1	15.70	15.65	-1	151	-0.66%
2019/04/17	2	15.53	1	15.70	15.70	1	151	0.66%
2019/03/22	1	16.55	1	16.80	16.80	0	150	0.00%
2019/03/21	0	0.00	40	17.35	16.55	-40	146	-27.22%
2019/03/20	10	17.51	0.7	17.80	17.80	9.3	124	7.48%
2019/03/19	0	16.15	0	0.00	16.20	0	102	0.00%
2019/03/18	0	0.00	10	16.00	16.15	-10	100	-9.94%
2019/03/15	0	0.00	2	15.90	15.90	-2	99	-2.01%
2019/03/13	0	0.00	20	15.95	15.95	-20	99	-20.04%
2019/03/06	0	0.00	20	16.00	16.00	-20	103	-19.41%
2019/01/30	0	0.00	1	15.80	15.85	-1	110	-0.90%
2019/01/21	1	15.80	0	0.00	15.80	1	110	0.91%
2019/01/09	33	15.70	0	0.00	15.70	33	102	32.20%
2019/01/08	40	15.75	0	0.00	15.75	40	101	39.58%
2019/01/07	14	15.75	0	0.00	15.85	14	99	14.13%
2019/01/04	40	15.75	0	0.00	15.75	40	98	40.47%
2019/01/03	40	15.85	0	0.00	15.85	40	100	39.82%
2019/01/02	0	0.00	15	16.00	15.90	-15	100	-14.99%
2018/12/26	60	15.65	0	0.00	15.75	60	92	65.10%
2018/12/19	11	15.70	0	0.00	15.70	11	126	8.68%
2018/12/11	30	15.70	0	0.00	15.80	30	149	20.02%
2018/12/10	40	15.70	0	0.00	15.75	40	151	26.46%
2018/12/07	20	15.80	0	0.00	15.85	20	149	13.34%
2018/12/05	0	0.00	1	15.80	15.85	-1	152	-0.66%
2018/12/03	1	15.80	0	0.00	15.70	1	159	0.63%
2018/11/14	0	0.00	9	15.96	16.00	-9	178	-5.03%
2018/11/13	0	0.00	1	16.00	16.00	-1	182	-0.55%
2018/11/06	20	15.70	0	0.00	15.75	20	183	10.92%
2018/10/31	10	15.75	0	0.00	15.70	10	207	4.82%
2018/10/30	20	15.60	0	0.00	15.80	20	207	9.64%
2018/10/25	20	15.63	0	0.00	15.60	20	205	9.71%
2018/10/24	20	15.83	0	0.00	15.80	20	205	9.71%
2018/10/23	10	15.80	0	0.00	15.85	10	205	4.87%
2018/10/22	2	15.80	0	0.00	15.95	2	205	0.97%
2018/10/19	10	15.80	0	0.00	15.90	10	209	4.78%
2018/10/17	20	15.80	0	0.00	15.80	20	216	9.24%
2018/10/16	20	15.75	0	0.00	15.75	20	216	9.23%
2018/10/15	0	0.00	10	15.50	15.65	-10	218	-4.58%
2018/10/11	0	0.00	10	15.45	15.70	-10	219	-4.55%
2018/10/04	10	15.80	0	0.00	16.00	10	215	4.64%
2018/10/03	10	15.90	0	0.00	15.90	10	215	4.64%
2018/10/02	2	15.90	0	0.00	16.00	2	215	0.93%
2018/10/01	9	15.90	0	0.00	16.00	9	219	4.10%
2018/09/19	18	15.95	0	0.00	16.05	18	175	10.23%
2018/09/14	40	16.00	0	0.00	15.95	40	183	21.85%
2018/09/07	20	15.80	0	0.00	15.90	20	175	11.40%
2018/09/06	1	16.00	0	0.00	15.90	1	173	0.58%
2018/08/17	0	0.00	12	15.85	15.90	-12	171	-6.98%
2018/07/24	20	15.55	0	0.00	15.55	20	128	15.55%
2018/07/20	20	15.40	1	15.45	15.50	19	129	14.73%
2018/07/19	10	15.40	0	0.00	15.40	10	127	7.84%
2018/07/18	20	15.45	0	0.00	15.35	20	136	14.68%
2018/07/09	9	15.60	0	0.00	15.45	9	142	6.30%
2018/07/06	9	15.38	0	0.00	15.40	9	139	6.46%
2018/07/03	10	15.40	0	0.00	15.35	10	146	6.83%
2018/06/29	14	15.55	0	0.00	15.55	14	148	9.42%
2018/06/27	20	15.40	0	0.00	15.45	20	154	12.93%
2018/06/21	20	15.30	0	0.00	15.20	20	148	13.47%
2018/06/20	20	15.30	0	0.00	15.30	20	148	13.50%
2018/06/19	20	15.35	0	0.00	15.30	20	149	13.40%
2018/06/13	15	15.30	0	0.00	15.35	15	165	9.04%
2018/06/12	40	15.30	0	0.00	15.30	40	166	24.09%
2018/06/11	20	15.35	0	0.00	15.30	20	249	8.01%
2018/06/05	20	15.30	0	0.00	15.25	20	251	7.95%
2018/05/25	0	0.00	3	15.10	15.10	-3	254	-1.18%
2018/05/24	0	0.00	4	15.00	15.05	-4	257	-1.55%
2018/05/23	0	0.00	3	15.10	15.15	-3	258	-1.16%
2018/05/21	1	15.20	0	0.00	15.30	1	258	0.39%
2018/05/17	0	0.00	3	15.00	15.00	-3	257	-1.16%
2018/05/16	20	15.00	0	0.00	15.00	20	257	7.75%
2018/05/15	30	15.00	0	0.00	15.00	30	260	11.51%
2018/05/14	1	14.90	0	0.00	15.00	1	263	0.38%
2018/04/24	0	0.00	1	15.30	15.30	-1	296	-0.34%
2018/04/13	0	0.00	0.2	15.15	15.15	-0.2	302	-0.06%
2018/03/29	0	0.00	2	14.80	14.85	-2	310	-0.64%
2018/03/28	0	14.95	0	0.00	14.85	0	346	0.00%
2018/03/23	0	0.00	1	15.50	15.45	-1	368	-0.27%
2018/03/22	2	15.35	0	0.00	15.55	2	369	0.54%
2018/03/21	2	15.60	1	15.55	15.40	1	367	0.27%
2018/03/20	0	0.00	20	15.75	15.90	-20	364	-5.49%
2018/03/19	3	15.85	0	0.00	16.05	3	361	0.83%
2018/03/15	5	16.60	5	16.80	16.10	0	344	0.00%
2018/03/13	12	15.16	0	0.00	15.10	12	256	4.67%
2018/03/12	12	15.08	0	0.00	15.15	12	256	4.68%
2018/03/09	16	15.13	5	15.15	15.15	11	253	4.33%
2018/03/05	3	15.05	2	15.20	15.25	1	253	0.39%
2018/02/06	10	14.90	4	14.91	14.95	6	247	2.43%
2018/02/05	10	15.00	0	0.00	15.25	10	245	4.07%
2018/01/25	1	15.40	0	0.00	15.40	1	246	0.41%
2018/01/23	1	15.45	0	0.00	15.45	1	236	0.42%
2018/01/22	2	15.60	0	0.00	15.50	2	234	0.85%
2018/01/19	2	15.95	0	0.00	15.65	2	233	0.85%
2018/01/17	0	0.00	1	16.35	16.35	-1	223	-0.45%
2018/01/15	20	14.95	0	0.00	15.00	20	203	9.81%
2018/01/12	20	15.00	0	0.00	15.00	20	204	9.78%
2018/01/11	6	14.95	0	0.00	15.00	6	203	2.94%
2018/01/10	9	14.95	0	0.00	15.10	9	203	4.42%
2018/01/09	30	15.00	0	0.00	15.10	30	202	14.83%
2018/01/02	1	15.05	0	0.00	15.25	1	199	0.50%