建漢 (3062)-群益金鼎-嘉義券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
23.30
漲跌
▲0.05
漲幅
+0.22%
成交量
3,328張
產業
上市通信網路類股
382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－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	2	23.45	23.30	-2	6,308	-0.03%
2024/05/17	0	0.00	3	23.25	23.25	-3	6,268	-0.05%
2024/05/16	0	0.00	2	23.20	23.15	-2	6,246	-0.03%
2024/05/15	0	0.00	1	23.00	22.85	-1	6,201	-0.02%
2024/05/14	4	23.20	0	0.00	23.10	4	6,191	0.06%
2024/05/13	0	0.00	7	22.79	22.95	-7	6,122	-0.11%
2024/05/10	1	21.90	0	0.00	21.95	1	6,050	0.02%
2024/05/09	0	0.00	1	22.45	21.95	-1	6,037	-0.02%
2024/05/08	7	22.03	6	22.03	22.00	1	6,023	0.02%
2024/05/07	2	21.93	1	22.15	22.20	1	6,017	0.02%
2024/05/06	3	22.40	3	22.32	22.35	0	5,976	0.00%
2024/05/03	2	21.70	2	21.70	21.50	0	5,858	0.00%
2024/05/02	3	21.43	2	21.60	21.65	1	5,848	0.02%
2024/04/30	0	0.00	1	21.90	21.55	-1	5,844	-0.02%
2024/04/29	2	21.45	2	21.40	21.40	0	5,805	0.00%
2024/04/26	2	21.45	1	21.60	21.40	1	5,786	0.02%
2024/04/25	1	21.25	0	0.00	21.25	1	5,773	0.02%
2024/04/22	1	21.50	1	21.00	20.90	0	5,742	0.00%
2024/04/19	2	21.00	1	21.05	21.10	1	5,732	0.02%
2024/04/18	4	21.65	0	0.00	21.55	4	5,691	0.07%
2024/04/17	1	21.60	2	21.75	21.70	-1	5,676	-0.02%
2024/04/15	2	22.60	0	0.00	22.40	2	5,601	0.04%
2024/04/11	0	0.00	3	22.60	22.40	-3	5,534	-0.05%
2024/04/10	1	23.85	1	22.95	23.10	0	5,483	0.00%
2024/04/09	1	23.15	0	0.00	23.40	1	5,374	0.02%
2024/04/08	6	23.48	1	23.45	23.40	5	5,331	0.09%
2024/04/03	4	23.85	0	0.00	23.40	4	5,298	0.08%
2024/04/02	2	24.30	0	0.00	24.00	2	5,223	0.04%
2024/04/01	4	24.46	1	24.25	24.25	3	5,126	0.06%
2024/03/29	8	25.39	2	24.93	24.50	6	5,015	0.12%
2024/03/28	50	25.63	45	25.93	25.80	5	4,734	0.11%
2024/03/27	18	23.72	47	24.83	25.15	-29	3,473	-0.83%
2024/03/26	10	23.48	15	23.13	22.90	-5	3,140	-0.16%
2024/03/25	29	24.37	33	24.76	24.60	-4	2,936	-0.14%
2024/03/22	6	21.99	7	23.39	23.40	-1	2,233	-0.04%
2024/03/20	2	21.40	0	0.00	21.25	2	1,928	0.10%
2024/03/18	0	0.00	2	22.10	21.80	-2	1,922	-0.10%
2024/03/15	5	22.00	7	22.28	21.65	-2	1,920	-0.10%
2024/03/14	0	0.00	4	21.63	21.35	-4	1,917	-0.21%
2024/03/13	5	21.95	0	0.00	21.85	5	1,928	0.26%
2024/03/12	14	22.76	10	22.72	22.50	4	2,010	0.20%
2024/03/11	2	21.85	1	21.90	21.85	1	1,780	0.06%
2024/03/08	0	0.00	1	21.05	20.70	-1	1,718	-0.06%
2024/03/07	1	21.65	0	0.00	21.10	1	1,707	0.06%
2024/03/06	12	21.98	0	0.00	21.90	12	1,678	0.72%
2024/03/05	8	22.07	5	21.70	22.20	3	1,642	0.18%
2024/03/04	2	22.15	2	22.28	21.60	0	1,467	0.00%
2024/02/26	1	20.35	0	0.00	20.30	1	1,257	0.08%
2024/02/21	0	0.00	8	20.65	20.50	-8	1,607	-0.50%
2024/02/16	0	0.00	2	20.40	20.65	-2	1,624	-0.12%
2024/02/15	2	20.15	3	20.10	20.10	-1	1,638	-0.06%
2024/02/02	0	0.00	1	21.05	20.95	-1	1,658	-0.06%
2024/01/30	1	20.75	0	0.00	20.75	1	1,700	0.06%
2024/01/25	1	21.25	0	0.00	21.10	1	1,803	0.06%
2024/01/23	0	0.00	1	21.40	21.40	-1	1,917	-0.05%
2024/01/12	0	0.00	5	21.10	21.10	-5	2,067	-0.24%
2024/01/08	1	21.65	0	0.00	21.40	1	2,226	0.04%
2024/01/03	2	21.78	0	0.00	21.65	2	2,371	0.08%
2024/01/02	0	0.00	3	22.17	22.00	-3	2,374	-0.13%
2023/12/29	1	21.90	0	0.00	21.95	1	2,375	0.04%
2023/12/26	1	22.05	1	22.20	22.05	0	2,389	0.00%
2023/12/25	1	21.90	0	0.00	21.90	1	2,385	0.04%
2023/12/20	0	0.00	1.5	22.20	22.25	-1.5	2,412	-0.06%
2023/12/19	2	21.88	0	0.00	21.90	2	2,433	0.08%
2023/12/15	2	22.13	0	0.00	22.15	2	2,436	0.08%
2023/12/14	1	22.25	0	0.00	22.20	1	2,480	0.04%
2023/12/12	3	22.20	0	0.00	22.15	3	2,508	0.12%
2023/12/11	1.5	22.47	0	0.00	22.50	1.5	2,520	0.06%
2023/12/08	1	23.10	2	23.23	23.25	-1	2,458	-0.04%
2023/12/07	2	23.60	4	23.50	23.15	-2	2,432	-0.08%
2023/12/01	2	22.90	0	0.00	22.85	2	2,359	0.08%
2023/11/29	1	22.95	0	0.00	23.00	1	2,359	0.04%
2023/11/28	1	22.90	0	0.00	22.80	1	2,367	0.04%
2023/11/27	2	23.20	1	23.10	22.90	1	2,364	0.04%
2023/11/24	2	23.30	0	0.00	23.15	2	2,370	0.08%
2023/11/23	3	23.63	2	23.45	23.40	1	2,375	0.04%
2023/11/22	2	23.88	0	0.00	23.75	2	2,369	0.08%
2023/11/21	33	24.03	24	24.29	23.45	9	2,401	0.37%
2023/11/20	0	0.00	5.3	22.66	22.95	-5.3	2,242	-0.24%
2023/11/15	6.3	21.97	5	21.80	21.70	1.3	2,240	0.06%
2023/11/14	1	22.05	0	0.00	22.00	1	2,225	0.04%
2023/11/13	1	21.95	0	0.00	21.80	1	2,212	0.05%
2023/11/09	1	22.50	0	0.00	22.70	1	2,179	0.05%
2023/11/08	8	23.13	9	22.97	22.90	-1	2,191	-0.05%
2023/11/07	6	23.29	4	23.10	23.10	2	2,191	0.09%
2023/11/06	4	23.19	6	23.34	23.25	-2	2,188	-0.09%
2023/11/03	5	22.97	9	23.07	22.95	-4	2,142	-0.19%
2023/11/02	2	22.63	1	23.05	22.90	1	2,120	0.05%
2023/11/01	2	22.58	0	0.00	22.30	2	2,096	0.10%
2023/10/31	0	0.00	1	23.25	22.90	-1	2,067	-0.05%
2023/10/30	3	22.70	3	22.97	22.95	0	2,006	0.00%
2023/10/27	9	22.42	4	22.43	22.40	5	2,047	0.24%
2023/10/26	0	0.00	1	22.35	22.20	-1	2,054	-0.05%
2023/10/25	0	0.00	5	22.51	22.35	-5	2,046	-0.24%
2023/10/24	10	21.49	8	21.96	22.30	2	2,044	0.10%
2023/10/23	9	21.83	4	21.55	21.55	5	2,014	0.25%
2023/10/20	1	22.00	0	0.00	22.00	1	2,004	0.05%
2023/10/19	1	21.75	5	22.40	22.60	-4	2,003	-0.20%
2023/10/18	4	21.90	0	0.00	21.75	4	1,988	0.20%
2023/10/17	7	22.44	10	22.39	22.05	-3	1,972	-0.15%
2023/10/16	9	22.94	7	22.66	22.65	2	1,936	0.10%
2023/10/13	0	0.00	4	23.20	23.15	-4	1,913	-0.21%
2023/10/12	0	0.00	1	22.75	22.75	-1	1,872	-0.05%
2023/10/11	5	22.35	5	22.43	22.45	0	1,919	0.00%
2023/10/06	7	22.46	4	22.43	22.45	3	1,938	0.15%
2023/10/05	5	22.30	6	22.37	22.30	-1	1,969	-0.05%
2023/10/04	7	21.97	4	21.95	21.95	3	1,981	0.15%
2023/10/03	7	22.36	4	22.29	22.25	3	1,991	0.15%
2023/10/02	5	22.01	4	22.33	22.25	1	1,998	0.05%
2023/09/27	5.5	21.90	2	21.90	21.85	3.5	2,024	0.17%
2023/09/26	4	22.33	4	22.18	22.05	0	2,052	0.00%
2023/09/25	3	22.50	3	22.40	22.40	0	2,081	0.00%
2023/09/22	5	21.97	6	22.59	22.50	-1	2,073	-0.05%
2023/09/21	4.1	22.06	4	22.03	22.00	0.1	2,058	0.00%
2023/09/20	6.1	22.30	4	22.25	22.25	2.1	2,069	0.10%
2023/09/19	0.3	22.50	0	0.00	22.45	0.3	2,081	0.01%
2023/09/18	0	0.00	0.7	22.85	22.60	-0.7	2,034	-0.03%
2023/09/15	0	0.00	5	22.60	22.55	-5	2,029	-0.25%
2023/09/14	0	0.00	1	22.35	22.45	-1	2,010	-0.05%
2023/09/13	0	0.00	1	21.50	21.85	-1	1,983	-0.05%
2023/09/11	3.2	21.44	3	21.30	21.45	0.2	2,021	0.01%
2023/09/08	7.5	22.15	8.4	21.73	21.75	-0.9	2,024	-0.04%
2023/09/07	4	22.23	6	22.59	22.60	-2	2,009	-0.10%
2023/09/06	3	22.20	3	22.25	22.25	0	2,082	0.00%
2023/09/05	2	22.15	7	22.17	22.10	-5	2,117	-0.24%
2023/09/04	3	22.23	3	22.12	22.10	0	2,135	0.00%
2023/09/01	5	22.35	3	22.25	22.25	2	2,149	0.09%
2023/08/31	4	22.38	5	22.29	22.25	-1	2,153	-0.05%
2023/08/30	7	22.21	7	22.30	22.30	0	2,205	0.00%
2023/08/29	2.4	22.12	2	22.15	22.15	0.4	2,207	0.02%
2023/08/28	5	22.18	3	22.20	22.05	2	2,229	0.09%
2023/08/25	2	22.23	2	22.50	22.40	0	2,205	0.00%
2023/08/24	3	21.53	9	21.98	22.00	-6	2,128	-0.28%
2023/08/23	0	0.00	7	21.22	21.10	-7	2,040	-0.34%
2023/08/22	5	20.82	5	20.80	20.80	0	2,026	0.00%
2023/08/18	5	20.18	6	20.30	20.25	-1	2,013	-0.05%
2023/08/17	4	19.93	4	20.28	20.25	0	2,019	0.00%
2023/08/16	3	19.77	3	20.00	20.00	0	2,031	0.00%
2023/08/14	6	19.32	3	19.15	19.15	3	2,041	0.15%
2023/08/11	3	20.15	4	20.15	20.05	-1	2,028	-0.05%
2023/08/10	4	20.40	4	20.10	20.10	0	2,032	0.00%
2023/08/09	5	20.71	3	20.65	20.65	2	2,067	0.10%
2023/08/08	5	20.96	5	20.77	20.75	0	2,075	0.00%
2023/08/07	3	21.02	3	21.10	21.10	0	2,098	0.00%
2023/08/04	4	21.01	27	21.02	21.10	-23	2,119	-1.09%
2023/08/02	24	21.37	4	21.10	21.10	20	2,147	0.93%
2023/08/01	2	22.03	2	22.15	21.50	0	2,151	0.00%
2023/07/31	1	20.90	0	0.00	21.00	1	2,067	0.05%
2023/07/28	4	20.75	0	0.00	20.65	4	2,065	0.19%
2023/07/20	0	0.00	1	21.05	21.10	-1	2,073	-0.05%
2023/07/18	4	21.80	0	0.00	21.65	4	2,089	0.19%
2023/07/17	0	0.00	2	22.40	22.15	-2	2,103	-0.10%
2023/07/13	0	0.00	10	21.00	21.00	-10	2,267	-0.44%
2023/07/12	2	21.00	0	0.00	20.85	2	2,279	0.09%
2023/07/11	0	0.00	3	21.35	21.35	-3	2,271	-0.13%
2023/07/10	2	21.95	0	0.00	21.60	2	2,272	0.09%
2023/07/05	3	22.13	1	22.30	22.00	2	2,274	0.09%
2023/07/04	3	22.35	0	0.00	22.30	3	2,262	0.13%
2023/07/03	0	0.00	1	22.60	22.60	-1	2,235	-0.04%
2023/06/29	0	0.00	2	22.30	22.25	-2	2,202	-0.09%
2023/06/28	0	0.00	1	22.25	22.15	-1	2,213	-0.05%
2023/06/26	2	22.05	0	0.00	22.00	2	2,217	0.09%
2023/06/19	2	22.20	3	22.20	22.10	-1	2,287	-0.04%
2023/06/16	0	0.00	2	22.55	22.35	-2	2,293	-0.09%
2023/06/14	1	22.05	1	22.20	22.00	0	2,305	0.00%
2023/06/13	3	22.22	1	22.05	22.00	2	2,338	0.09%
2023/06/12	3	22.50	0	0.00	22.20	3	2,321	0.13%
2023/06/09	2	23.98	1	24.05	23.80	1	2,222	0.05%
2023/06/06	0	0.00	1	23.50	23.60	-1	2,233	-0.04%
2023/06/05	0	0.00	3	23.60	23.60	-3	2,261	-0.13%
2023/06/02	1	23.10	3	23.22	23.20	-2	2,222	-0.09%
2023/06/01	1	23.15	2	23.15	23.20	-1	2,250	-0.04%
2023/05/31	0	0.00	3	22.77	22.80	-3	2,218	-0.14%
2023/05/30	0	0.00	1	22.60	22.70	-1	2,209	-0.05%
2023/05/29	1	22.50	0	0.00	22.45	1	2,204	0.05%
2023/05/25	0	0.00	1	22.25	22.25	-1	2,212	-0.05%
2023/05/24	0	0.00	1	22.45	22.50	-1	2,239	-0.04%
2023/05/23	0	0.00	7	22.56	22.40	-7	2,264	-0.31%
2023/05/19	1	22.05	1	22.00	22.05	0	2,430	0.00%
2023/05/18	0	0.00	1	21.80	21.75	-1	2,454	-0.04%
2023/05/17	1	21.65	0	0.00	21.80	1	2,458	0.04%
2023/05/15	0	0.00	1	21.90	21.80	-1	2,467	-0.04%
2023/05/12	2	21.00	0	0.00	21.35	2	2,451	0.08%
2023/05/11	2	21.23	0	0.00	20.90	2	2,461	0.08%
2023/05/10	2	21.48	2	21.65	21.45	0	2,456	0.00%
2023/05/05	1	22.45	0	0.00	22.40	1	2,480	0.04%
2023/05/04	2	22.48	0	0.00	22.60	2	2,575	0.08%
2023/05/03	1	22.70	1	22.70	22.60	0	2,597	0.00%
2023/05/02	1	22.90	3	22.80	22.90	-2	2,618	-0.08%
2023/04/28	1	22.90	1	22.85	22.80	0	2,643	0.00%
2023/04/25	1	23.05	0	0.00	22.45	1	2,636	0.04%
2023/04/24	1	23.10	2	23.10	23.15	-1	2,616	-0.04%
2023/04/21	1	23.35	0	0.00	23.00	1	2,631	0.04%
2023/04/20	1	23.85	0	0.00	23.80	1	2,619	0.04%
2023/04/18	7	24.66	3	24.82	24.50	4	2,526	0.16%
2023/04/17	0	0.00	2	23.75	23.60	-2	2,306	-0.09%
2023/04/14	0	0.00	42	23.30	23.40	-42	2,294	-1.83%
2023/04/13	2	22.90	0	0.00	22.90	2	2,260	0.09%
2023/04/12	41	23.00	2	23.00	23.00	39	2,249	1.73%
2023/04/11	1	22.95	0	0.00	22.95	1	2,246	0.04%
2023/04/10	2	23.08	0	0.00	23.00	2	2,259	0.09%
2023/04/07	0	0.00	2	23.40	23.25	-2	2,247	-0.09%
2023/03/30	0	0.00	1	23.50	23.45	-1	2,280	-0.04%
2023/03/29	0	0.00	2	23.60	23.45	-2	2,289	-0.09%
2023/03/28	3	23.20	0	0.00	23.10	3	2,326	0.13%
2023/03/27	0	0.00	7	23.57	23.45	-7	2,331	-0.30%
2023/03/24	4	23.39	4	23.44	23.50	0	2,355	0.00%
2023/03/23	1	23.00	1	23.05	23.00	0	2,349	0.00%
2023/03/22	0	0.00	2	23.00	23.00	-2	2,366	-0.08%
2023/03/21	4	23.13	3	23.07	23.05	1	2,385	0.04%
2023/03/20	0	0.00	2	22.95	23.05	-2	2,513	-0.08%
2023/03/17	2	23.00	0	0.00	23.00	2	2,650	0.08%
2023/03/16	4	23.53	8	23.08	23.10	-4	2,699	-0.15%
2023/03/14	2	24.20	0	0.00	24.25	2	3,200	0.06%
2023/03/13	1	23.75	2	24.28	24.25	-1	3,359	-0.03%
2023/03/10	1	24.40	1	24.40	24.20	0	3,564	0.00%
2023/03/08	3	24.95	3	25.00	25.00	0	4,068	0.00%
2023/03/06	1	24.70	3	24.60	24.70	-2	4,344	-0.05%
2023/03/03	2	24.15	2	24.10	24.10	0	4,347	0.00%
2023/03/02	1	24.10	0	0.00	24.10	1	4,388	0.02%
2023/02/24	1	24.15	0	0.00	24.05	1	4,416	0.02%
2023/02/22	1	24.15	0	0.00	24.20	1	4,451	0.02%
2023/02/21	1	24.80	1	24.80	24.60	0	4,469	0.00%
2023/02/20	10	25.23	12	25.08	25.00	-2	4,490	-0.04%
2023/02/17	4	24.89	1	24.60	24.95	3	4,483	0.07%
2023/02/15	1	23.90	0	0.00	23.60	1	4,558	0.02%
2023/02/13	0	0.00	1	23.55	23.95	-1	4,620	-0.02%
2023/02/10	2	24.05	5	23.85	23.75	-3	4,675	-0.06%
2023/02/09	1	24.40	1	24.40	24.30	0	4,703	0.00%
2023/02/08	0	0.00	5	24.75	24.60	-5	4,713	-0.11%
2023/02/07	1	24.80	0	0.00	24.70	1	4,705	0.02%
2023/02/06	0	0.00	2	24.50	24.40	-2	4,715	-0.04%
2023/02/02	2	24.65	2	24.60	24.65	0	4,694	0.00%
2023/02/01	1	23.95	1	23.95	24.10	0	4,643	0.00%
2023/01/31	0	0.00	1	24.15	24.25	-1	4,681	-0.02%
2023/01/13	2	23.15	0	0.00	23.05	2	4,834	0.04%
2023/01/09	0	0.00	1	23.90	23.75	-1	5,048	-0.02%
2023/01/06	1	23.45	1	23.50	23.65	0	5,099	0.00%
2022/12/30	1	23.20	0	0.00	22.95	1	5,357	0.02%
2022/12/29	2	22.55	12	22.81	23.00	-10	5,415	-0.18%
2022/12/28	0	0.00	4	23.29	23.10	-4	5,562	-0.07%
2022/12/27	4	24.01	0	0.00	23.85	4	5,632	0.07%
2022/12/26	1	23.85	0	0.00	23.80	1	5,674	0.02%
2022/12/23	10	23.05	11	23.45	23.55	-1	5,733	-0.02%
2022/12/22	0	0.00	1	23.55	23.50	-1	5,794	-0.02%
2022/12/20	10	23.53	12	23.09	23.05	-2	6,016	-0.03%
2022/12/19	5	23.85	5	24.30	23.85	0	6,176	0.00%
2022/12/14	10	24.82	0	0.00	24.80	10	6,335	0.16%
2022/12/13	4	24.95	0	0.00	24.70	4	6,413	0.06%
2022/12/12	6	24.85	6	25.07	25.10	0	6,466	0.00%
2022/12/09	2	25.63	9	25.96	25.55	-7	6,472	-0.11%
2022/12/08	9	26.12	3	26.12	26.10	6	6,498	0.09%
2022/12/07	8	26.51	11	26.22	26.10	-3	6,523	-0.05%
2022/12/06	4	25.53	2	26.00	25.70	2	6,357	0.03%
2022/12/05	7	25.43	2	25.63	25.90	5	6,463	0.08%
2022/12/02	3	25.52	10	25.54	25.40	-7	6,428	-0.11%
2022/12/01	6	24.88	2	24.60	24.75	4	6,369	0.06%
2022/11/30	4	25.33	7	25.19	25.15	-3	6,470	-0.05%
2022/11/29	6	24.23	4	23.70	24.55	2	6,422	0.03%
2022/11/24	0	0.00	1	23.10	23.00	-1	7,035	-0.01%
2022/11/23	0	0.00	1	23.20	23.15	-1	7,261	-0.01%
2022/11/22	3	23.05	0	0.00	22.85	3	7,362	0.04%
2022/11/21	1	23.15	0	0.00	23.10	1	7,593	0.01%
2022/11/18	2	23.18	1	23.80	23.20	1	7,673	0.01%
2022/11/17	0	0.00	2	23.68	23.55	-2	7,853	-0.03%
2022/11/16	1	23.05	0	0.00	23.15	1	8,136	0.01%
2022/11/15	5	23.39	0	0.00	23.40	5	8,195	0.06%
2022/11/14	0	0.00	2	23.53	23.95	-2	8,209	-0.02%
2022/11/11	0	0.00	1	23.45	22.75	-1	8,209	-0.01%
2022/11/10	3	22.77	0	0.00	22.65	3	8,348	0.04%
2022/11/08	1	23.30	10	23.45	23.05	-9	8,549	-0.11%
2022/11/04	1	22.90	0	0.00	22.95	1	9,293	0.01%
2022/11/01	1	22.25	2	22.28	22.30	-1	10,213	-0.01%
2022/10/31	2	21.95	3	22.03	21.85	-1	10,701	-0.01%
2022/10/28	14	21.76	10	21.45	21.45	4	11,055	0.04%
2022/10/27	10	21.40	37	22.03	22.25	-27	11,348	-0.24%
2022/10/26	16	21.68	5	21.70	21.20	11	11,449	0.10%
2022/10/25	10	22.00	2	21.70	21.45	8	11,592	0.07%
2022/10/24	10	22.55	6	22.44	22.25	4	11,799	0.03%
2022/10/21	12	22.33	11	22.27	22.25	1	12,209	0.01%
2022/10/20	5	22.65	5	23.10	22.75	0	12,979	0.00%
2022/10/19	11	23.55	2	23.90	23.30	9	13,151	0.07%
2022/10/17	5	23.33	10	23.77	24.05	-5	14,386	-0.03%
2022/10/13	8	23.80	0	0.00	22.70	8	15,015	0.05%
2022/10/11	0	0.00	6	24.42	24.05	-6	15,294	-0.04%
2022/10/07	0	0.00	4	25.14	25.15	-4	15,715	-0.03%
2022/10/06	0	0.00	1	25.35	25.00	-1	16,266	-0.01%
2022/10/05	6	25.18	0	0.00	24.85	6	16,701	0.04%
2022/10/04	2	24.35	0	0.00	24.55	2	16,948	0.01%
2022/09/30	10	22.25	14	22.88	23.45	-4	18,625	-0.02%
2022/09/29	2	23.20	10	23.40	23.15	-8	18,887	-0.04%
2022/09/28	11	23.10	2	22.95	22.55	9	18,959	0.05%
2022/09/27	6	24.05	0	0.00	24.10	6	19,231	0.03%
2022/09/26	23	24.14	23	23.63	23.40	0	19,389	0.00%
2022/09/23	22	26.03	22	25.60	25.60	0	19,379	0.00%
2022/09/22	13	26.64	10	27.00	27.05	3	19,575	0.02%
2022/09/21	0	0.00	4	27.05	27.00	-4	19,924	-0.02%
2022/09/20	6	27.18	0	0.00	27.15	6	19,970	0.03%
2022/09/19	12	27.26	10	26.85	26.85	2	20,072	0.01%
2022/09/16	8	27.76	1	27.45	27.45	7	19,990	0.04%
2022/09/15	12	28.64	5	28.21	28.05	7	19,867	0.04%
2022/09/14	6	28.75	4	28.83	28.90	2	19,746	0.01%
2022/09/13	5	29.69	5	29.73	29.70	0	19,672	0.00%
2022/09/12	4	28.81	9	29.29	29.55	-5	19,555	-0.03%
2022/09/08	2	27.80	0	0.00	28.00	2	19,307	0.01%
2022/09/07	4	27.70	1	27.15	27.20	3	19,351	0.02%
2022/09/06	6	28.11	6	28.23	27.85	0	19,577	0.00%
2022/09/05	10	29.65	15	29.83	29.60	-5	19,960	-0.03%
2022/09/02	20	30.44	31	30.46	30.50	-11	19,750	-0.06%
2022/09/01	7	29.46	3	30.03	29.30	4	19,229	0.02%
2022/08/31	9	29.60	16	29.73	29.95	-7	19,040	-0.04%
2022/08/30	6	29.35	7	28.73	29.30	-1	18,818	-0.01%
2022/08/29	15	28.03	7	28.01	27.90	8	18,584	0.04%
2022/08/26	14	29.16	17	29.18	29.25	-3	18,481	-0.02%
2022/08/25	11	28.63	2	28.50	28.50	9	18,261	0.05%
2022/08/24	7	28.47	7	28.34	28.40	0	18,270	0.00%
2022/08/23	17	28.08	16	27.88	28.40	1	18,276	0.01%
2022/08/22	4	27.11	3	27.23	27.00	1	17,966	0.01%
2022/08/19	11	27.73	9	27.81	27.75	2	17,874	0.01%
2022/08/18	5	27.98	7	27.91	27.95	-2	17,775	-0.01%
2022/08/17	9	28.01	5	28.22	27.75	4	17,729	0.02%
2022/08/16	9	29.06	10	29.01	28.65	-1	17,734	-0.01%
2022/08/15	6	29.25	33	29.24	29.20	-27	17,597	-0.15%
2022/08/12	10	28.86	4	28.99	29.05	6	17,470	0.03%
2022/08/11	26	30.78	17	30.26	29.80	9	17,157	0.05%
2022/08/10	11	30.96	7	31.37	31.25	4	16,627	0.02%
2022/08/09	31	31.16	76	31.34	31.35	-45	16,360	-0.28%
2022/08/08	22	30.98	24	30.94	30.80	-2	15,945	-0.01%
2022/08/05	35	31.04	31	31.19	31.00	4	15,689	0.03%
2022/08/04	26	29.52	42	29.49	29.90	-16	15,206	-0.11%
2022/08/03	24	29.91	26	30.10	29.00	-2	14,855	-0.01%
2022/08/02	14	30.44	5	30.10	30.35	9	14,539	0.06%
2022/08/01	17	30.81	4	30.61	30.60	13	14,386	0.09%
2022/07/29	27	30.64	19	30.54	30.35	8	14,196	0.06%
2022/07/28	58	31.64	26	31.01	30.60	32	13,967	0.23%
2022/07/27	36	30.64	30	31.01	31.20	6	13,619	0.04%
2022/07/26	22	29.83	15	29.72	29.70	7	12,809	0.05%
2022/07/25	11	29.45	8	29.74	29.90	3	12,582	0.02%
2022/07/22	20	30.22	20	29.80	30.15	0	12,304	0.00%
2022/07/21	6	28.52	11	28.74	29.60	-5	11,279	-0.04%
2022/07/20	5	27.81	10	28.21	27.50	-5	10,726	-0.05%
2022/07/19	9	28.23	5	28.09	27.90	4	10,554	0.04%
2022/07/18	7	28.68	1	28.55	28.55	6	10,361	0.06%
2022/07/15	7	28.69	7	28.81	28.55	0	10,133	0.00%
2022/07/14	11	28.31	13	28.35	28.80	-2	9,710	-0.02%
2022/07/13	8	27.77	5	27.81	27.50	3	9,122	0.03%
2022/07/12	13	27.18	9	27.14	26.95	4	8,654	0.05%
2022/07/11	30	27.72	28	27.96	28.10	2	8,281	0.02%
2022/07/08	16	26.86	13	26.76	26.45	3	7,315	0.04%
2022/07/07	8	25.79	11	26.92	26.95	-3	6,512	-0.05%
2022/07/06	4	26.23	5	24.72	24.80	-1	6,230	-0.02%
2022/07/05	7	26.34	6	26.68	26.60	1	6,221	0.02%
2022/07/04	4	25.53	4	25.74	25.85	0	5,918	0.00%
2022/07/01	6	27.04	7	26.30	25.85	-1	5,923	-0.02%
2022/06/30	5	26.99	6	27.36	27.50	-1	5,749	-0.02%
2022/06/29	10	25.95	15	27.05	27.30	-5	5,499	-0.09%
2022/06/28	3	25.13	3	25.77	25.50	0	5,168	0.00%
2022/06/27	18	25.50	14	25.29	25.60	4	5,313	0.08%
2022/06/24	3	23.70	1	23.70	23.60	2	5,369	0.04%
2022/06/23	2	23.13	2	23.13	23.10	0	5,819	0.00%
2022/06/22	1	23.60	11	23.75	23.10	-10	6,728	-0.15%
2022/06/21	0	0.00	4	23.45	23.85	-4	6,934	-0.06%
2022/06/20	2	23.20	0	0.00	22.50	2	6,925	0.03%
2022/06/17	1	23.70	2	23.78	24.00	-1	6,904	-0.01%
2022/06/16	3	25.30	2	24.85	24.05	1	6,932	0.01%
2022/06/15	11	25.91	10	25.92	25.50	1	6,967	0.01%
2022/06/14	24	25.89	23	26.23	26.00	1	6,608	0.02%
2022/06/13	5	24.36	3	24.25	24.20	2	5,973	0.03%
2022/06/08	1	23.85	2	23.45	23.70	-1	5,857	-0.02%
2022/06/07	0	0.00	2	23.80	23.65	-2	5,886	-0.03%
2022/06/02	2	23.43	0	0.00	23.35	2	5,955	0.03%
2022/06/01	1	23.55	0	0.00	23.40	1	6,004	0.02%
2022/05/31	4	23.96	1	24.15	23.60	3	5,961	0.05%
2022/05/30	0	0.00	1	22.85	22.95	-1	5,847	-0.02%
2022/05/27	2	22.50	2	22.58	22.45	0	6,273	0.00%
2022/05/26	0	0.00	1	22.70	22.10	-1	6,435	-0.02%
2022/05/25	4	22.15	9	22.36	22.25	-5	6,432	-0.08%
2022/05/24	6	23.28	5	22.88	22.60	1	6,461	0.02%
2022/05/18	5	22.45	7	22.61	22.65	-2	6,372	-0.03%
2022/05/17	0	0.00	1	22.20	22.30	-1	6,406	-0.02%
2022/05/13	2	21.48	5	21.59	21.65	-3	6,451	-0.05%
2022/05/12	0	0.00	2	21.00	20.65	-2	6,467	-0.03%
2022/05/11	6	21.17	6	21.50	21.35	0	6,460	0.00%
2022/05/10	2	21.65	2	21.65	21.75	0	6,471	0.00%
2022/05/09	3	22.12	1	21.95	21.55	2	6,491	0.03%
2022/05/06	3	22.38	3	22.77	22.65	0	6,529	0.00%
2022/05/04	5	23.61	4	23.63	23.35	1	6,648	0.02%
2022/05/03	0	0.00	4	22.98	23.05	-4	6,630	-0.06%
2022/04/29	1	23.00	3	22.87	22.60	-2	6,675	-0.03%
2022/04/27	5	21.65	5	22.10	22.30	0	6,805	0.00%
2022/04/26	0	0.00	1	22.90	22.85	-1	6,792	-0.01%
2022/04/25	3	23.33	0	0.00	22.85	3	6,872	0.04%
2022/04/22	4	24.05	6	24.06	24.05	-2	6,937	-0.03%
2022/04/21	7	24.49	5	24.95	24.40	2	7,003	0.03%
2022/04/20	6	24.27	36	24.47	24.65	-30	7,050	-0.43%
2022/04/19	33	24.08	17	24.00	24.00	16	7,074	0.23%
2022/04/18	27	23.81	61	24.04	23.90	-34	7,258	-0.47%
2022/04/15	26	24.25	1	23.95	23.80	25	7,321	0.34%
2022/04/14	28	24.70	5	24.60	24.60	23	7,444	0.31%
2022/04/13	0	0.00	2	24.85	24.95	-2	7,506	-0.03%
2022/04/12	10	24.32	6	24.38	24.25	4	7,979	0.05%
2022/04/11	10	25.41	0	0.00	24.50	10	8,023	0.12%
2022/04/08	1	26.55	1	26.55	26.55	0	8,003	0.00%
2022/04/07	1	26.80	0	0.00	26.50	1	8,048	0.01%
2022/04/06	0	0.00	3	27.03	26.80	-3	8,024	-0.04%
2022/04/01	7	26.99	0	0.00	26.85	7	8,296	0.08%
2022/03/31	0	0.00	12	27.77	27.55	-12	9,024	-0.13%
2022/03/30	12	28.15	0	0.00	27.90	12	9,118	0.13%
2022/03/29	3	27.78	4	28.03	27.45	-1	9,234	-0.01%
2022/03/28	8	27.89	15	27.82	28.10	-7	9,040	-0.08%
2022/03/25	24	27.70	27	28.30	28.95	-3	8,634	-0.03%
2022/03/24	2	26.55	2	26.58	26.35	0	7,765	0.00%
2022/03/22	1	25.50	7	25.59	26.05	-6	7,763	-0.08%
2022/03/21	2	25.55	11	25.57	25.50	-9	7,834	-0.11%
2022/03/18	12	26.18	1	26.10	26.15	11	8,041	0.14%
2022/03/16	0	0.00	1	24.20	23.95	-1	8,211	-0.01%
2022/03/11	2	24.60	0	0.00	24.65	2	9,059	0.02%
2022/03/09	1	23.30	0	0.00	23.50	1	9,799	0.01%
2022/03/08	1	23.30	6	23.03	23.05	-5	10,186	-0.05%
2022/03/07	0	0.00	5	23.70	23.70	-5	10,681	-0.05%
2022/03/04	5	25.65	3	25.15	25.15	2	11,040	0.02%
2022/03/03	2	25.93	0	0.00	25.65	2	11,465	0.02%
2022/03/02	8	26.36	1	26.20	26.25	7	11,967	0.06%
2022/03/01	4	25.44	9	26.07	26.75	-5	12,020	-0.04%
2022/02/25	0	0.00	1	24.55	24.35	-1	12,561	-0.01%
2022/02/24	8	24.27	11	24.83	23.95	-3	13,372	-0.02%
2022/02/23	2	25.25	8	25.34	25.40	-6	13,910	-0.04%
2022/02/22	0	0.00	3	25.95	25.00	-3	15,063	-0.02%
2022/02/21	3	25.78	7	26.00	25.85	-4	15,619	-0.03%
2022/02/18	0	0.00	3	26.20	26.15	-3	17,013	-0.02%
2022/02/17	3	26.30	0	0.00	26.20	3	18,944	0.02%
2022/02/15	1	26.30	0	0.00	25.55	1	21,328	0.00%
2022/02/14	0	0.00	2	26.50	25.80	-2	23,345	-0.01%
2022/02/10	1	27.00	8	27.60	26.90	-7	24,397	-0.03%
2022/02/08	2	27.30	0	0.00	27.50	2	26,542	0.01%
2022/01/25	0	0.00	1	25.45	25.45	-1	28,722	0.00%
2022/01/24	0	0.00	1	26.30	26.20	-1	29,461	0.00%
2022/01/21	2	26.58	9	26.41	26.45	-7	30,488	-0.02%
2022/01/20	0	0.00	4	27.20	27.20	-4	32,445	-0.01%
2022/01/19	0	0.00	1	27.65	27.50	-1	33,339	0.00%
2022/01/18	2	27.65	0	0.00	27.55	2	34,890	0.01%
2022/01/17	4	27.91	2	27.60	27.80	2	36,235	0.01%
2022/01/14	1	26.50	3	26.67	26.50	-2	36,526	-0.01%
2022/01/11	2	27.55	4	27.54	27.30	-2	36,558	-0.01%
2022/01/10	0	0.00	17	29.19	28.70	-17	36,497	-0.05%
2022/01/07	1	29.30	4	29.30	29.25	-3	36,438	-0.01%
2022/01/06	5	30.33	3	30.40	30.40	2	36,348	0.01%
2022/01/05	25	31.31	20	31.21	30.65	5	36,375	0.01%
2022/01/04	13	30.42	8	30.26	30.30	5	35,914	0.01%
2022/01/03	5	30.73	2	30.98	30.40	3	35,884	0.01%
2021/12/30	40	31.54	34	31.07	31.05	6	35,890	0.02%
2021/12/29	8	32.26	6	31.95	31.85	2	36,056	0.01%
2021/12/28	25	32.11	25	31.96	31.85	0	35,959	0.00%
2021/12/27	15	32.14	19	32.59	32.95	-4	35,902	-0.01%
2021/12/24	1	30.75	9	30.65	30.70	-8	35,490	-0.02%
2021/12/23	14	31.17	12	30.89	31.15	2	36,100	0.01%
2021/12/22	5	29.85	5	29.80	29.65	0	36,070	0.00%
2021/12/21	9	30.09	6	29.89	29.85	3	36,498	0.01%
2021/12/17	1	29.95	0	0.00	29.65	1	36,692	0.00%
2021/12/16	3	30.58	1	30.50	30.60	2	36,586	0.01%
2021/12/15	13	30.40	6	30.62	30.40	7	36,456	0.02%
2021/12/14	15	29.89	17	29.80	29.75	-2	36,387	-0.01%
2021/12/13	11	30.94	6	31.40	31.10	5	36,091	0.01%
2021/12/10	7	30.92	36	30.80	30.70	-29	35,869	-0.08%
2021/12/09	40	31.91	38	31.40	31.35	2	35,725	0.01%
2021/12/08	18	31.92	14	32.26	31.60	4	35,462	0.01%
2021/12/07	23	31.71	16	31.67	31.45	7	35,048	0.02%
2021/12/06	31	31.37	29	31.33	31.45	2	34,800	0.01%
2021/12/03	42	31.78	47	32.29	31.95	-5	34,606	-0.01%
2021/12/02	44	31.21	22	30.70	30.60	22	33,997	0.06%
2021/12/01	30	31.85	33	31.66	32.55	-3	33,572	-0.01%
2021/11/30	23	32.77	4	32.74	32.00	19	32,999	0.06%
2021/11/29	17	32.29	17	32.46	32.30	0	32,571	0.00%
2021/11/26	19	32.97	26	32.40	32.70	-7	32,079	-0.02%
2021/11/25	33	34.60	66	34.61	34.60	-33	31,472	-0.10%
2021/11/24	44	34.76	43	34.80	35.40	1	30,990	0.00%
2021/11/23	34	34.51	43	33.39	33.45	-9	30,274	-0.03%
2021/11/22	26	35.30	25	35.44	35.70	1	29,436	0.00%
2021/11/19	58.9	35.95	28	36.33	35.05	30.9	28,814	0.11%
2021/11/18	29	34.41	14	34.36	34.70	15	27,690	0.05%
2021/11/17	44	34.26	70	34.25	35.40	-26	27,073	-0.10%
2021/11/16	71	34.25	80	34.19	34.80	-9	25,657	-0.04%
2021/11/15	15	31.08	35	31.52	32.35	-20	23,694	-0.08%
2021/11/12	88	29.97	46.2	29.93	29.45	41.8	23,056	0.18%
2021/11/11	23	28.37	55	28.83	29.25	-32	21,243	-0.15%
2021/11/10	31	26.22	22	26.51	26.60	9	19,226	0.05%
2021/11/09	11	25.92	28	26.24	26.20	-17	18,704	-0.09%
2021/11/08	80	26.24	45	26.01	25.60	35	18,129	0.19%
2021/11/05	72	26.07	73	26.10	26.25	-1	17,296	-0.01%
2021/11/04	52	25.81	27	25.80	26.70	25	15,966	0.16%
2021/11/03	26	24.73	15	25.02	24.30	11	15,102	0.07%
2021/11/02	15	25.71	79	24.86	24.35	-64	14,556	-0.44%
2021/11/01	40	26.09	24	26.04	26.10	16	13,727	0.12%
2021/10/29	28	26.44	28	26.34	26.45	0	12,922	0.00%
2021/10/28	71	25.71	108	25.79	25.55	-37	11,857	-0.31%	大賣/
2021/10/27	7	24.39	18	24.69	24.75	-11	9,828	-0.11%
2021/10/26	49	23.84	95.6	23.03	22.50	-46.6	8,927	-0.52%
2021/10/25	167	21.89	17	22.69	22.95	150	7,357	2.04%	大買/鉅額交易
2021/10/22	5	20.27	20	20.83	20.90	-15	5,972	-0.25%
2021/10/20	0	0.00	1	19.15	19.30	-1	5,876	-0.02%
2021/10/19	1	18.60	0	0.00	18.75	1	5,859	0.02%
2021/10/18	1	19.40	0	0.00	18.65	1	5,843	0.02%
2021/10/14	0	0.00	1	17.75	17.85	-1	5,816	-0.02%
2021/10/12	1	18.60	1	18.80	18.60	0	6,035	0.00%
2021/10/07	5	18.80	0	0.00	18.90	5	6,298	0.08%
2021/10/06	4	19.45	0	0.00	18.15	4	7,065	0.06%
2021/10/05	3	19.68	1	20.35	20.15	2	6,770	0.03%
2021/10/04	7	20.21	12	20.38	19.60	-5	6,639	-0.08%
2021/10/01	1	20.20	3	20.82	20.60	-2	6,478	-0.03%
2021/09/30	5	21.66	36	21.78	21.05	-31	6,112	-0.51%
2021/09/29	10.5	20.09	15	20.55	20.55	-4.5	5,329	-0.08%
2021/09/28	52	19.88	36	19.57	20.40	16	5,262	0.30%
2021/09/27	0	0.00	9	18.98	19.35	-9	4,844	-0.19%
2021/09/24	5	17.65	0	0.00	17.60	5	4,608	0.11%
2021/09/23	0	0.00	10	17.50	17.65	-10	4,646	-0.22%
2021/09/17	1	17.85	0	0.00	17.80	1	4,647	0.02%
2021/09/16	2	17.30	0	0.00	17.10	2	4,664	0.04%
2021/09/14	10	17.40	0	0.00	17.35	10	5,020	0.20%
2021/09/13	1	17.70	0	0.00	17.65	1	5,048	0.02%
2021/09/10	2	17.70	0	0.00	17.80	2	5,072	0.04%
2021/09/03	1	18.55	2	18.65	18.45	-1	5,696	-0.02%
2021/09/02	2	18.35	5	18.70	18.50	-3	5,890	-0.05%
2021/09/01	0	0.00	2	18.60	18.45	-2	5,941	-0.03%
2021/08/31	4	18.35	0	0.00	18.35	4	5,940	0.07%
2021/08/25	0	0.00	2	18.10	18.15	-2	5,948	-0.03%
2021/08/24	2	17.95	2	17.70	17.85	0	5,960	0.00%
2021/08/23	2	17.50	0	0.00	17.60	2	5,923	0.03%
2021/08/19	0	0.00	1	17.15	17.05	-1	5,921	-0.02%
2021/08/16	7	17.06	0	0.00	17.10	7	5,928	0.12%
2021/08/10	1	18.90	0	0.00	18.80	1	5,901	0.02%
2021/08/09	2	19.20	2	19.30	19.20	0	5,916	0.00%
2021/08/06	1	19.80	2	19.75	19.55	-1	5,907	-0.02%
2021/08/05	8	19.85	5	19.94	19.65	3	5,933	0.05%
2021/08/04	5	19.69	1	19.65	19.60	4	5,898	0.07%
2021/08/03	0	0.00	1	19.80	19.60	-1	5,936	-0.02%
2021/08/02	2	20.03	2	20.03	19.85	0	5,937	0.00%
2021/07/30	0	0.00	2	19.63	19.45	-2	5,940	-0.03%
2021/07/29	1	20.05	0	0.00	19.85	1	5,920	0.02%
2021/07/28	2	19.83	5	19.87	19.70	-3	5,930	-0.05%
2021/07/27	3	20.65	1	20.75	20.25	2	5,949	0.03%
2021/07/26	5	20.57	4	20.71	20.40	1	5,923	0.02%
2021/07/23	1	19.60	1	20.00	19.80	0	5,654	0.00%
2021/07/21	1	19.80	1	19.15	18.85	0	5,618	0.00%
2021/07/20	3	19.82	3	19.87	19.50	0	5,607	0.00%
2021/07/19	5	20.12	1	20.20	20.05	4	5,567	0.07%
2021/07/16	8	20.69	3	20.83	20.65	5	5,637	0.09%
2021/07/15	0	0.00	3	20.25	20.00	-3	5,431	-0.06%
2021/07/14	9	19.99	9	20.30	20.00	0	5,442	0.00%
2021/07/13	11	20.81	33	20.87	20.90	-22	5,386	-0.41%
2021/07/12	0	0.00	3	19.32	19.30	-3	4,609	-0.07%
2021/07/08	1	19.45	3	19.62	19.45	-2	4,946	-0.04%
2021/07/06	3	19.58	0	0.00	19.55	3	5,112	0.06%
2021/07/05	8	20.26	11	20.10	20.00	-3	5,143	-0.06%
2021/07/01	0	0.00	3	19.25	19.15	-3	4,957	-0.06%
2021/06/30	8	19.03	0	0.00	19.00	8	4,918	0.16%
2021/06/28	0	0.00	5	19.24	19.20	-5	4,972	-0.10%
2021/06/25	7	19.49	4	19.70	19.40	3	4,982	0.06%
2021/06/24	19	20.11	31	20.17	20.00	-12	4,958	-0.24%
2021/06/23	1	19.60	2	19.08	19.60	-1	4,706	-0.02%
2021/06/22	1	19.00	0	0.00	18.50	1	4,689	0.02%
2021/06/21	1	18.30	0	0.00	18.25	1	4,715	0.02%
2021/06/18	1	19.10	0	0.00	18.70	1	4,978	0.02%
2021/06/17	0	0.00	1	18.55	18.90	-1	5,171	-0.02%
2021/06/16	2	19.05	0	0.00	18.70	2	5,292	0.04%
2021/06/15	5	19.10	0	0.00	19.40	5	5,441	0.09%
2021/06/11	29	19.39	26	19.55	19.25	3	5,809	0.05%
2021/06/09	4	18.20	0	0.00	18.25	4	5,276	0.08%
2021/06/07	1	17.25	2	17.50	17.55	-1	5,516	-0.02%
2021/06/03	0	0.00	1	18.00	17.80	-1	5,549	-0.02%
2021/06/01	10	18.05	1	18.15	18.00	9	5,755	0.16%
2021/05/25	0	0.00	1	17.35	17.00	-1	6,072	-0.02%
2021/05/19	1	15.90	6	16.18	16.20	-5	6,567	-0.08%
2021/05/13	0	0.00	3	15.67	16.00	-3	6,720	-0.04%
2021/05/12	5	15.90	0	0.00	15.90	5	7,015	0.07%
2021/05/11	5	17.92	0	0.00	17.25	5	7,092	0.07%
2021/05/10	4	18.85	1	18.75	18.80	3	7,055	0.04%
2021/05/07	0	0.00	2	18.53	19.10	-2	7,090	-0.03%
2021/05/06	15	18.39	13	18.00	18.00	2	7,076	0.03%
2021/05/03	17	19.39	0	0.00	19.00	17	7,104	0.24%
2021/04/29	1	20.40	0	0.00	20.30	1	7,084	0.01%
2021/04/28	1	20.45	1	20.45	20.70	0	7,149	0.00%
2021/04/26	1	20.20	0	0.00	20.20	1	7,621	0.01%
2021/04/22	6	20.17	5	20.00	20.00	1	7,831	0.01%
2021/04/21	2	21.28	3	21.48	21.00	-1	8,045	-0.01%
2021/04/20	3	21.93	11	21.69	21.60	-8	8,442	-0.09%
2021/04/19	5	22.20	25	22.55	22.20	-20	8,758	-0.23%
2021/04/16	7	22.11	4	21.80	21.80	3	8,760	0.03%
2021/04/15	4	21.74	53	21.97	21.60	-49	8,747	-0.56%
2021/04/14	5	21.44	11	20.99	21.30	-6	8,633	-0.07%
2021/04/13	2	21.25	2	21.60	20.95	0	8,806	0.00%
2021/04/12	11	21.52	2	21.73	21.30	9	9,204	0.10%
2021/04/09	0	0.00	1	21.30	21.05	-1	9,583	-0.01%
2021/04/08	8	21.16	3	21.28	21.35	5	9,584	0.05%
2021/04/07	1	20.60	2	20.70	20.95	-1	9,533	-0.01%
2021/04/01	0	0.00	1	20.40	20.40	-1	9,572	-0.01%
2021/03/31	2	20.30	7	20.35	20.20	-5	9,706	-0.05%
2021/03/30	3	20.80	0	0.00	20.75	3	9,703	0.03%
2021/03/26	0	0.00	9	20.95	21.00	-9	10,032	-0.09%
2021/03/25	1	21.00	1	21.50	20.85	0	10,754	0.00%
2021/03/23	20	22.62	10	22.31	21.60	10	11,161	0.09%
2021/03/22	12	22.19	1	22.20	22.30	11	10,896	0.10%
2021/03/19	3	21.32	4	21.25	21.40	-1	10,730	-0.01%
2021/03/18	5	21.57	23	21.42	21.40	-18	10,726	-0.17%
2021/03/17	17	21.11	8	21.24	21.25	9	10,571	0.09%
2021/03/16	0	0.00	2	20.05	20.10	-2	10,100	-0.02%
2021/03/15	5	20.35	3	20.32	20.20	2	10,089	0.02%
2021/03/12	41	20.42	11	20.43	20.40	30	10,068	0.30%
2021/03/11	0	0.00	10	20.05	19.90	-10	10,073	-0.10%
2021/03/10	0	0.00	3	19.80	19.60	-3	10,059	-0.03%
2021/03/09	1	19.35	0	0.00	19.60	1	10,044	0.01%
2021/03/08	13	19.75	11	19.77	19.45	2	10,059	0.02%
2021/03/05	0	0.00	1	19.90	19.65	-1	9,911	-0.01%
2021/03/03	0	0.00	3	20.05	20.05	-3	9,894	-0.03%
2021/03/02	6	20.13	4	20.26	19.60	2	9,869	0.02%
2021/02/26	0	0.00	7	19.76	19.55	-7	9,731	-0.07%
2021/02/25	2	19.78	1	19.85	19.65	1	9,703	0.01%
2021/02/24	3	19.87	2	20.08	19.70	1	9,750	0.01%
2021/02/23	0	0.00	5	19.65	19.70	-5	9,642	-0.05%
2021/02/22	2	19.95	3	19.82	19.85	-1	9,609	-0.01%
2021/02/19	14	20.14	24	19.89	19.80	-10	9,540	-0.10%
2021/02/18	0	0.00	1	19.40	19.30	-1	9,254	-0.01%
2021/02/05	10	19.38	0	0.00	19.05	10	9,172	0.11%
2021/02/04	8	18.85	11	19.05	18.80	-3	9,124	-0.03%
2021/02/03	24	19.51	14	19.51	19.40	10	9,054	0.11%
2021/02/02	10	19.00	0	0.00	18.80	10	8,707	0.11%
2021/02/01	1	17.60	0	0.00	17.55	1	8,547	0.01%
2021/01/26	1	18.45	0	0.00	18.30	1	8,375	0.01%
2021/01/25	1	18.50	5	18.49	18.60	-4	8,325	-0.05%
2021/01/22	4	19.00	0	0.00	18.85	4	8,259	0.05%
2021/01/21	8	19.26	1.2	18.95	18.85	6.8	8,185	0.08%
2021/01/20	1.1	19.51	2	19.85	19.15	-0.9	8,075	-0.01%
2021/01/19	54	21.37	7.2	20.63	20.50	46.8	7,888	0.59%
2021/01/18	4.2	19.85	1	19.95	19.95	3.2	7,524	0.04%
2021/01/15	4	20.29	1	20.30	20.00	3	7,421	0.04%
2021/01/14	2	20.73	9.1	20.47	20.55	-7.1	7,224	-0.10%
2021/01/13	14.1	20.72	18	20.80	20.45	-4	6,862	-0.06%
2021/01/12	15	19.62	34	19.47	19.80	-19	6,362	-0.30%
2021/01/11	12	19.65	14	19.29	19.40	-2	5,948	-0.03%
2021/01/08	2	18.30	1	18.40	18.25	1	5,729	0.02%
2021/01/07	22	19.02	0	0.00	18.95	22	5,633	0.39%
2021/01/06	1	20.40	9	19.35	19.10	-8	5,543	-0.14%
2021/01/05	17	20.21	18	20.22	19.85	-1	5,189	-0.02%
2021/01/04	16	19.19	30	19.53	19.90	-14	4,674	-0.30%
2020/12/31	0	0.00	1	18.10	18.10	-1	4,130	-0.02%
2020/12/28	2	18.25	2	18.20	18.05	0	3,955	0.00%
2020/12/25	4	18.34	15	18.33	18.25	-11	3,868	-0.28%
2020/12/24	10	18.10	1	18.10	17.85	9	3,685	0.24%
2020/12/23	2	17.70	0	0.00	17.60	2	3,600	0.06%
2020/12/22	30	18.04	63	18.00	17.50	-33	3,445	-0.96%
2020/12/21	64	18.59	53	18.19	18.60	11	3,207	0.34%
2020/12/18	27	17.17	25	17.30	17.90	2	2,442	0.08%
2020/12/15	0	0.00	2	16.20	16.15	-2	1,866	-0.11%
2020/12/14	30	16.90	0	0.00	16.65	30	1,819	1.65%
2020/12/10	0	0.00	1	16.30	16.05	-1	1,636	-0.06%
2020/12/09	0	0.00	5	16.40	16.30	-5	1,597	-0.31%
2020/12/08	1	16.35	1	16.45	16.35	0	1,587	0.00%
2020/12/07	1	16.75	13	16.59	16.70	-12	1,556	-0.77%
2020/12/04	0	0.00	17	15.89	15.95	-17	1,311	-1.30%
2020/12/02	1	16.15	5	15.75	15.70	-4	1,399	-0.29%
2020/12/01	5	15.85	6	15.83	15.85	-1	1,402	-0.07%
2020/11/30	0	0.00	3	15.58	15.55	-3	1,365	-0.22%
2020/11/25	1	15.15	0	0.00	15.15	1	1,298	0.08%
2020/11/24	1	15.25	1	15.20	15.25	0	1,291	0.00%
2020/11/23	12	15.56	10	15.90	15.50	2	1,399	0.14%
2020/11/18	16	15.21	0	0.00	15.05	16	1,329	1.20%
2020/11/16	2	14.70	0	0.00	14.80	2	1,312	0.15%
2020/10/15	0	0.00	1	14.10	14.05	-1	1,581	-0.06%
2020/10/08	0	0.00	2	14.50	14.45	-2	1,612	-0.12%
2020/10/07	1	14.40	0	0.00	14.45	1	1,626	0.06%
2020/10/05	1	14.20	0	0.00	14.10	1	1,661	0.06%
2020/09/25	0	0.00	1	14.15	13.90	-1	1,804	-0.06%
2020/09/24	1	14.20	0	0.00	14.15	1	1,834	0.05%
2020/09/22	1	14.80	3	14.80	14.75	-2	2,333	-0.09%
2020/09/18	3	15.25	0	0.00	15.20	3	2,641	0.11%
2020/09/16	0	0.00	15	15.25	15.25	-15	2,646	-0.57%
2020/09/14	0	0.00	5	15.35	15.30	-5	2,670	-0.19%
2020/09/11	5	15.25	0	0.00	15.15	5	2,679	0.19%
2020/09/10	5	15.55	0	0.00	15.45	5	2,671	0.19%
2020/09/09	0	0.00	15	15.72	15.65	-15	2,663	-0.56%
2020/09/08	10	15.55	1	15.55	15.50	9	2,639	0.34%
2020/09/07	16	15.94	18	16.06	15.60	-2	2,641	-0.08%
2020/09/04	10	15.44	13	15.59	15.55	-3	2,539	-0.12%
2020/09/02	30	15.40	0.1	15.45	15.40	30	2,480	1.21%
2020/08/28	2	15.08	0	0.00	15.10	2	2,486	0.08%
2020/08/27	4	15.38	0	0.00	15.20	4	2,491	0.16%
2020/08/26	1	15.05	3	15.05	15.05	-2	2,357	-0.08%
2020/08/25	1	14.95	0	0.00	14.90	1	2,351	0.04%
2020/08/13	0	0.00	2	15.10	14.90	-2	2,302	-0.09%
2020/08/12	2	15.00	0	0.00	15.00	2	2,301	0.09%
2020/08/10	1	15.20	0	0.00	15.05	1	2,282	0.04%
2020/07/28	5	15.40	0	0.00	14.75	5	2,417	0.21%
2020/07/14	0	0.00	2	15.55	15.40	-2	2,550	-0.08%
2020/07/10	0	0.00	3	15.65	15.50	-3	2,543	-0.12%
2020/07/09	1	16.15	0	0.00	16.10	1	2,538	0.04%
2020/07/08	1	16.10	30	16.17	16.25	-29	2,514	-1.15%
2020/07/07	1	16.45	2	16.20	16.10	-1	2,487	-0.04%
2020/07/06	8	16.53	1	16.50	16.45	7	2,466	0.28%
2020/07/03	2	16.15	2	16.35	16.35	0	2,481	0.00%
2020/07/02	9	16.43	3	16.28	16.35	6	2,474	0.24%
2020/07/01	64	17.38	19	17.18	16.90	45	2,384	1.89%
2020/06/30	35	15.73	44	15.86	16.30	-9	1,962	-0.46%
2020/06/29	15	14.85	0	0.00	14.85	15	1,663	0.90%
2020/06/22	0	0.00	4	14.70	14.65	-4	1,654	-0.24%
2020/06/19	0	0.00	1	14.55	14.60	-1	1,677	-0.06%
2020/05/28	1	15.05	0	0.00	14.55	1	1,927	0.05%
2020/05/26	0	0.00	1	14.55	14.60	-1	1,928	-0.05%
2020/05/21	2	15.10	2	14.88	14.90	0	1,918	0.00%
2020/05/19	1	14.80	0	0.00	14.60	1	1,899	0.05%
2020/05/15	0	0.00	1	14.70	14.60	-1	1,913	-0.05%
2020/05/14	11	14.97	5	15.70	14.80	6	1,902	0.32%
2020/05/12	0	0.00	1	15.55	15.20	-1	1,798	-0.06%
2020/05/11	2	15.43	2	15.40	15.35	0	1,763	0.00%
2020/05/04	0	0.00	1	14.95	15.00	-1	1,712	-0.06%
2020/04/30	1	14.85	0	0.00	14.90	1	1,726	0.06%
2020/04/29	1	14.80	6	14.78	14.90	-5	1,722	-0.29%
2020/04/28	9	14.86	7	14.78	14.80	2	1,710	0.12%
2020/04/24	2	13.65	6	13.74	13.65	-4	1,614	-0.25%
2020/04/23	13	13.97	10	13.90	13.75	3	1,618	0.19%
2020/04/22	5	13.08	0	0.00	13.20	5	1,629	0.31%
2020/04/21	0	0.00	5	13.74	12.90	-5	1,618	-0.31%
2020/04/17	0	0.00	1	13.85	13.60	-1	1,555	-0.06%
2020/04/16	1	13.60	0	0.00	13.50	1	1,539	0.06%
2020/04/15	5	13.50	0	0.00	13.50	5	1,544	0.32%
2020/04/14	0	0.00	1	13.30	13.45	-1	1,559	-0.06%
2020/04/10	0	0.00	3	12.98	13.05	-3	1,569	-0.19%
2020/04/09	3	13.15	1	13.10	13.10	2	1,608	0.12%
2020/04/08	7	13.19	5	13.40	13.35	2	1,598	0.13%
2020/04/07	5	12.36	1	12.85	12.85	4	1,548	0.26%
2020/04/01	1	12.10	0	12.35	12.15	1	1,531	0.06%
2020/03/31	0	0.00	1	12.15	11.85	-1	1,540	-0.06%
2020/03/25	0	0.00	1	12.10	12.10	-1	1,698	-0.06%
2020/03/20	1	11.20	1	11.20	11.20	0	1,685	0.00%
2020/03/12	0	0.00	1	14.50	14.00	-1	1,630	-0.06%
2020/03/11	12	15.59	12	15.03	14.60	0	1,604	0.00%
2020/03/09	2.1	14.42	0	0.00	14.20	2.1	1,476	0.14%
2020/03/03	0	0.00	1	15.15	15.05	-1	1,551	-0.06%
2020/03/02	1	15.15	0	0.00	14.90	1	1,568	0.06%
2020/02/21	0.1	15.60	0	0.00	15.70	0.1	1,732	0.01%
2020/02/18	0	0.00	7	15.75	15.75	-7	2,422	-0.29%
2020/02/13	1	15.80	0	0.00	15.65	1	2,696	0.04%
2020/02/05	2	15.40	0	0.00	15.50	2	2,808	0.07%
2020/02/03	0	0.00	1	14.20	14.85	-1	2,856	-0.04%
2020/01/13	2	17.30	2	17.30	17.30	0	3,031	0.00%
2020/01/08	1	17.05	0	0.00	17.05	1	3,250	0.03%
2020/01/07	6	17.54	0	0.00	17.55	6	3,258	0.18%
2020/01/06	1	17.80	0	0.00	17.80	1	3,264	0.03%
2020/01/03	2	18.15	0	0.00	18.15	2	3,333	0.06%
2020/01/02	0	0.00	2	18.35	18.35	-2	3,317	-0.06%
2019/12/31	2	18.25	2	18.30	18.30	0	3,330	0.00%
2019/12/30	1	18.30	0	0.00	18.40	1	3,353	0.03%
2019/12/26	0	0.00	4	18.35	18.30	-4	3,522	-0.11%
2019/12/25	9	18.87	12	18.70	18.45	-3	3,685	-0.08%
2019/12/24	1	17.80	1	17.80	17.80	0	3,695	0.00%
2019/12/20	3	18.13	0	0.00	17.80	3	5,670	0.05%
2019/12/18	2	18.50	0	0.00	18.35	2	5,789	0.03%
2019/12/17	1	18.30	1	18.30	18.30	0	5,769	0.00%
2019/12/13	0	0.00	1	17.80	17.75	-1	5,712	-0.02%
2019/12/11	1	18.30	0	0.00	18.30	1	5,699	0.02%
2019/12/06	1	18.15	0	0.00	18.10	1	5,683	0.02%
2019/12/04	0	0.00	1	18.10	18.10	-1	5,672	-0.02%
2019/11/29	5	18.15	10	18.15	18.15	-5	5,733	-0.09%
2019/11/28	1	18.60	1	18.45	18.45	0	5,710	0.00%
2019/11/27	4	19.00	2	18.75	18.65	2	5,695	0.04%
2019/11/26	0	0.00	1	18.55	18.55	-1	5,662	-0.02%
2019/11/25	1	19.10	0	0.00	18.70	1	5,642	0.02%
2019/11/22	12	18.77	5	18.86	19.05	7	5,606	0.12%
2019/11/21	1	18.50	3	18.52	18.50	-2	5,527	-0.04%
2019/11/20	2	18.50	0	0.00	18.40	2	5,508	0.04%
2019/11/19	8	18.61	6	18.65	18.65	2	5,477	0.04%
2019/11/18	25	19.13	23	19.45	18.90	2	5,440	0.04%
2019/11/15	2	18.90	1	18.50	18.60	1	5,005	0.02%
2019/11/14	2	18.63	34	18.46	19.00	-32	4,816	-0.66%
2019/11/13	1	17.45	1	17.40	17.30	0	4,538	0.00%
2019/11/11	10	17.20	1	17.20	17.05	9	4,518	0.20%
2019/11/04	2	18.45	3	18.65	18.50	-1	4,418	-0.02%
2019/11/01	0	0.00	2	18.50	18.65	-2	4,386	-0.05%
2019/10/29	15	18.42	11	18.54	18.15	4	4,289	0.09%
2019/10/24	13	18.49	0	0.00	18.50	13	4,219	0.31%
2019/10/23	1	18.40	13	18.46	18.45	-12	4,221	-0.28%
2019/10/22	1	18.80	0	0.00	18.55	1	4,186	0.02%
2019/10/21	1	18.45	1	18.40	18.25	0	4,079	0.00%
2019/10/18	0	0.00	1	18.35	18.35	-1	4,065	-0.02%
2019/10/17	32	18.60	13	18.66	18.60	19	4,066	0.47%
2019/10/16	1	18.05	0	0.00	17.65	1	3,913	0.03%
2019/10/15	0	0.00	1	17.90	17.50	-1	3,894	-0.03%
2019/10/14	0	0.00	2	17.90	17.90	-2	3,870	-0.05%
2019/10/09	2	18.15	2	18.25	17.80	0	3,873	0.00%
2019/10/08	0	0.00	8	17.94	17.70	-8	3,840	-0.21%
2019/10/04	1	18.00	0	0.00	18.15	1	3,789	0.03%
2019/10/03	1	18.40	6	18.48	18.10	-5	3,756	-0.13%
2019/10/02	18	18.04	20	18.08	18.30	-2	3,671	-0.05%
2019/10/01	19	18.79	22	18.61	18.40	-3	3,577	-0.08%
2019/09/27	27	18.98	21	18.57	18.30	6	3,412	0.18%
2019/09/26	16	19.57	5	19.40	19.15	11	3,233	0.34%
2019/09/25	27	18.18	84	18.58	19.25	-57	2,502	-2.28%
2019/09/24	12	17.32	146	17.48	17.50	-134	1,262	-10.61%	大賣/鉅額交易
2019/09/20	2	15.90	0	0.00	16.00	2	1,110	0.18%
2019/09/19	2	15.80	0	0.00	15.75	2	1,107	0.18%
2019/09/18	0	0.00	10	15.76	15.75	-10	1,108	-0.90%
2019/09/12	0.3	16.15	0	0.00	16.10	0.3	1,099	0.03%
2019/09/10	0	0.00	1	15.55	15.60	-1	1,059	-0.09%
2019/09/09	1	15.90	0	0.00	15.80	1	1,052	0.10%
2019/09/06	0.2	15.80	0	0.00	15.80	0.2	1,046	0.02%
2019/09/04	3	16.10	5	15.90	15.90	-2	1,034	-0.19%
2019/09/03	0.1	15.95	0	0.00	15.95	0.1	1,030	0.01%
2019/08/29	0.2	15.30	0	0.00	15.30	0.2	1,018	0.02%
2019/08/27	0	0.00	3	15.30	15.30	-3	1,018	-0.29%
2019/08/26	2	14.90	0	0.00	14.95	2	1,012	0.20%
2019/08/23	1	15.45	0	0.00	15.30	1	1,011	0.10%
2019/08/22	0	0.00	1	15.35	15.15	-1	995	-0.10%
2019/08/21	0	0.00	3	15.00	15.20	-3	990	-0.30%
2019/08/20	0	0.00	1	14.80	14.85	-1	965	-0.10%
2019/08/14	2	14.40	0	0.00	14.35	2	961	0.21%
2019/08/13	0	0.00	2	14.30	14.30	-2	1,026	-0.19%
2019/08/05	0	0.00	3	14.70	14.70	-3	1,053	-0.28%
2019/08/01	0	0.00	1	15.85	15.80	-1	1,049	-0.10%
2019/07/26	1	16.20	1	16.30	16.20	0	1,056	0.00%
2019/07/25	2	16.18	1	16.20	16.20	1	1,055	0.09%
2019/07/24	0	0.00	7	15.96	15.95	-7	1,033	-0.68%
2019/07/23	1	16.00	3	16.03	16.10	-2	1,039	-0.19%
2019/07/19	35	15.75	2	16.00	15.75	33	1,003	3.29%
2019/07/18	3	15.53	0	0.00	15.45	3	953	0.31%
2019/07/17	6	15.74	0	0.00	15.75	6	964	0.62%
2019/07/15	0	0.00	1	16.00	15.85	-1	996	-0.10%
2019/07/12	2	15.80	0	0.00	15.80	2	1,068	0.19%
2019/07/09	0	0.00	1	15.20	15.20	-1	1,508	-0.07%
2019/06/26	0	0.00	1	14.90	14.85	-1	1,765	-0.06%
2019/06/25	1	15.25	0	0.00	14.85	1	1,829	0.05%
2019/06/24	0	0.00	1	15.05	15.15	-1	1,884	-0.05%
2019/06/21	0	0.00	2	15.30	15.15	-2	1,884	-0.11%
2019/06/20	4	15.15	3	15.20	15.20	1	1,888	0.05%
2019/06/18	4	15.05	0	0.00	14.80	4	2,009	0.20%
2019/06/11	1	15.55	2	15.60	15.25	-1	2,142	-0.05%
2019/06/06	2	14.80	0	0.00	14.70	2	2,066	0.10%
2019/06/05	1	14.95	5	14.95	14.85	-4	2,068	-0.19%
2019/06/04	2	14.50	0	0.00	14.50	2	2,055	0.10%
2019/05/31	0	0.00	1	15.10	14.90	-1	2,085	-0.05%
2019/05/30	0	0.00	2	14.90	14.90	-2	2,076	-0.10%
2019/05/24	0	0.00	1	14.50	14.40	-1	2,099	-0.05%
2019/05/22	1.1	15.09	0	0.00	14.75	1.1	2,115	0.05%
2019/05/21	2	14.75	0	0.00	14.90	2	2,139	0.09%
2019/05/20	11	15.17	10	14.90	14.85	1	2,134	0.05%
2019/05/15	0.1	14.70	1	14.75	14.55	-0.9	2,070	-0.04%
2019/05/14	1	14.40	0	0.00	14.60	1	2,076	0.05%
2019/05/13	0	0.00	1	14.50	14.50	-1	2,125	-0.05%
2019/05/09	1	15.55	0	0.00	15.30	1	2,116	0.05%
2019/05/08	1	15.90	0	0.00	15.90	1	2,109	0.05%
2019/05/07	0	0.00	1	16.30	16.10	-1	2,119	-0.05%
2019/05/06	1	16.05	0	0.00	16.00	1	2,113	0.05%
2019/05/02	1	16.45	1	16.70	16.65	0	2,094	0.00%
2019/04/29	3	16.33	0	0.00	16.35	3	2,081	0.14%
2019/04/26	1	16.80	0	0.00	16.70	1	2,069	0.05%
2019/04/23	1	17.05	3	17.12	17.05	-2	2,056	-0.10%
2019/04/22	0	0.00	15	17.25	17.30	-15	2,035	-0.74%
2019/04/19	5	17.45	6	17.31	17.25	-1	2,023	-0.05%
2019/04/18	17	18.15	15	17.25	17.25	2	1,996	0.10%
2019/04/17	40	17.94	13	17.77	17.70	27	1,896	1.42%
2019/04/16	3	17.95	22.2	17.95	18.20	-19.2	1,729	-1.11%
2019/04/15	2	16.30	0	0.00	16.55	2	1,445	0.14%
2019/04/12	0	0.00	6	16.35	16.30	-6	1,428	-0.42%
2019/04/11	1	16.35	0	0.00	16.15	1	1,426	0.07%
2019/04/10	2	16.55	5	16.45	16.45	-3	1,413	-0.21%
2019/04/09	1	16.65	0	0.00	16.55	1	1,407	0.07%
2019/04/02	102	16.90	7	16.96	17.10	95	1,350	7.03%	大買/
2019/03/29	0	0.00	1	16.40	16.45	-1	1,172	-0.09%
2019/03/26	0	15.85	0	0.00	15.85	0	1,138	0.00%
2019/03/22	0	0.00	2	16.25	15.85	-2	1,150	-0.17%
2019/03/21	5	16.58	2	16.70	16.30	3	1,144	0.26%
2019/03/18	0	0.00	1	16.05	15.80	-1	1,207	-0.08%
2019/03/15	0.1	15.70	0	0.00	15.30	0.1	1,166	0.01%
2019/03/06	2	15.90	2	15.85	15.95	0	1,490	0.00%
2019/02/27	0.1	15.60	0	0.00	15.55	0.1	1,485	0.01%
2019/02/18	1	15.55	0	0.00	15.45	1	1,535	0.07%
2019/01/04	0	0.00	5	14.45	14.90	-5	1,427	-0.35%
2018/12/26	0	0.00	1	15.65	15.35	-1	1,432	-0.07%
2018/12/22	0	0.00	1	15.75	15.75	-1	1,407	-0.07%
2018/12/20	10	15.90	0	0.00	15.35	10	1,381	0.72%
2018/12/19	1	16.70	11	16.40	16.05	-10	1,357	-0.74%
2018/12/17	0	0.00	8	16.28	16.20	-8	1,293	-0.62%
2018/12/13	0	0.00	1	16.65	16.55	-1	1,252	-0.08%
2018/12/12	13	17.23	3	17.15	16.70	10	1,227	0.81%
2018/12/10	0	0.00	6	15.75	15.65	-6	1,031	-0.58%
2018/12/07	0	0.00	6.2	16.20	16.20	-6.2	1,021	-0.61%
2018/12/06	7	15.80	10	16.45	15.95	-3	993	-0.30%
2018/12/05	30	16.43	4	16.70	16.55	26	945	2.75%
2018/12/04	1	16.05	0.1	16.15	16.15	0.9	769	0.11%
2018/11/28	0	0.00	1	14.50	14.50	-1	669	-0.15%
2018/11/26	3	14.35	3	14.33	14.30	0	669	0.00%
2018/11/23	2	14.30	0	0.00	14.40	2	655	0.30%
2018/11/14	0.1	12.50	0	0.00	12.50	0.1	525	0.02%
2018/10/31	0	0.00	1	12.20	12.20	-1	547	-0.18%
2018/10/16	1	12.80	0	0.00	12.90	1	495	0.20%
2018/10/15	0	12.60	0	0.00	12.55	0	495	0.01%
2018/10/09	0.1	14.00	0	0.00	14.00	0.1	460	0.02%
2018/10/05	1	14.60	0	0.00	14.65	1	498	0.20%
2018/10/04	0.1	15.15	0	0.00	15.15	0.1	503	0.02%
2018/09/12	0	0.00	5	15.00	14.90	-5	657	-0.76%
2018/09/07	1	16.05	0	0.00	15.75	1	743	0.13%
2018/08/24	1	16.75	0	0.00	16.75	1	914	0.11%
2018/08/07	0	0.00	28	17.65	17.65	-28	1,432	-1.95%
2018/08/02	0	0.00	2	17.60	17.70	-2	1,454	-0.14%
2018/07/26	5	17.90	0	0.00	17.80	5	1,489	0.34%
2018/07/25	0	0.00	3	17.85	17.80	-3	1,487	-0.20%
2018/07/20	1	18.00	6	18.05	18.00	-5	1,490	-0.34%
2018/07/19	6	18.20	0	0.00	18.00	6	1,493	0.40%
2018/07/18	1	18.00	5	18.24	18.15	-4	1,495	-0.27%
2018/07/16	0	0.00	1	18.05	18.00	-1	1,488	-0.07%
2018/07/13	2	18.33	0	0.00	18.15	2	1,492	0.13%
2018/07/05	0	0.00	1	17.70	17.55	-1	1,453	-0.07%
2018/06/28	0	0.00	7	18.14	17.95	-7	1,461	-0.48%
2018/06/21	2	18.85	0	0.00	18.45	2	1,474	0.14%
2018/06/20	2	18.55	0	0.00	18.45	2	1,432	0.14%
2018/06/19	10	18.55	0	0.00	18.55	10	1,430	0.70%
2018/06/15	0	0.00	10	19.15	18.50	-10	1,415	-0.71%
2018/06/13	0	0.00	1	19.35	19.40	-1	1,343	-0.07%
2018/06/12	0	0.00	1	19.70	19.40	-1	1,340	-0.07%
2018/06/11	1	19.25	0	0.00	19.45	1	1,310	0.08%
2018/06/07	5	19.50	0	0.00	19.50	5	1,302	0.38%
2018/06/05	28	19.07	0	0.00	19.05	28	1,386	2.02%
2018/06/04	1	19.50	0	0.00	19.55	1	1,378	0.07%
2018/05/30	1	19.35	31	19.77	19.80	-30	1,287	-2.33%
2018/05/29	0	0.00	8	19.46	19.60	-8	1,187	-0.67%
2018/05/28	0	0.00	1	19.00	19.10	-1	1,158	-0.09%
2018/05/25	23	18.96	2	19.05	19.25	21	1,132	1.85%
2018/05/17	1	18.60	12	19.30	19.05	-11	1,073	-1.02%
2018/05/15	0	0.00	10	18.15	18.20	-10	946	-1.06%
2018/04/30	0	0.00	35	17.61	17.50	-35	1,174	-2.98%
2018/04/18	0	0.00	1	17.70	17.65	-1	1,397	-0.07%
2018/04/16	0	0.00	4	18.15	18.00	-4	1,441	-0.28%
2018/04/10	2	18.18	0	0.00	18.20	2	2,054	0.10%
2018/03/28	1	19.15	1	19.00	19.10	0	2,073	0.00%
2018/03/26	1	18.40	0	0.00	18.35	1	2,004	0.05%
2018/03/22	1	18.95	0	0.00	18.80	1	1,980	0.05%
2018/03/21	0	0.00	2	19.00	18.95	-2	1,974	-0.10%
2018/03/20	2	19.05	2	18.95	19.00	0	1,970	0.00%
2018/03/16	0	0.00	3	19.30	19.20	-3	1,956	-0.15%
2018/03/14	0	0.00	1	19.30	19.30	-1	1,948	-0.05%
2018/03/13	0	0.00	37	19.61	19.50	-37	1,944	-1.90%
2018/03/12	1	19.40	27	19.60	19.55	-26	1,932	-1.35%
2018/03/09	36	19.74	9	19.79	19.80	27	1,918	1.41%
2018/03/08	2	19.25	8	19.18	19.20	-6	1,826	-0.33%
2018/03/07	0	0.00	6	18.93	18.90	-6	1,820	-0.33%
2018/03/06	12	19.10	3	18.95	18.95	9	1,822	0.49%
2018/03/05	9	19.22	4	19.09	18.95	5	1,826	0.27%
2018/03/02	16	18.99	0	0.00	19.00	16	1,823	0.88%
2018/03/01	22	19.10	0	0.00	19.00	22	1,821	1.21%
2018/02/27	2	19.05	0	0.00	18.90	2	1,820	0.11%
2018/02/23	0	0.00	3	19.10	19.00	-3	1,820	-0.16%
2018/02/22	0	0.00	4.1	19.00	18.90	-4.1	1,819	-0.22%
2018/02/21	3	19.00	0	0.00	19.30	3	1,857	0.16%
2018/02/12	1	18.15	0	0.00	18.00	1	1,897	0.05%
2018/02/07	5	18.72	0	0.00	18.70	5	1,881	0.27%
2018/02/01	5	19.67	4	19.86	19.50	1	1,775	0.06%
2018/01/31	9	19.61	5	19.82	20.15	4	1,733	0.23%
2018/01/19	0	0.00	1	20.20	20.00	-1	1,603	-0.06%
2018/01/17	0	0.00	5	20.30	20.15	-5	1,557	-0.32%
2018/01/16	1	20.35	6	20.33	20.30	-5	1,531	-0.33%
2018/01/12	1	20.25	0	0.00	20.25	1	1,447	0.07%
2018/01/11	2	20.28	2	20.20	20.20	0	1,436	0.00%
2018/01/09	2	20.45	3	19.95	20.15	-1	1,400	-0.07%
2018/01/08	3	20.77	7	20.75	20.55	-4	1,367	-0.29%
2018/01/05	3	20.70	1	20.80	21.00	2	1,307	0.15%
2018/01/04	23	20.38	38	20.29	21.05	-15	1,162	-1.29%
2018/01/02	0	0.00	5	18.40	18.60	-5	739	-0.68%