建漢 (3062)-元大-竹南券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
21.40
漲跌
--
漲幅
0.00%
成交量
1,568張
產業
上市通信網路類股
380人加入追蹤

立即追蹤
本地時間:13:30

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

建漢 (3062)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	21.50	6	21.50	21.40	-5	5,786	-0.09%
2024/04/23	5	21.00	0	0.00	21.10	5	5,750	0.09%
2024/04/22	5	20.95	1	21.20	20.90	4	5,742	0.07%
2024/04/19	10	20.93	0	0.00	21.10	10	5,732	0.17%
2024/04/17	2	21.70	0	0.00	21.70	2	5,676	0.04%
2024/04/16	15	21.68	0	0.00	21.35	15	5,658	0.27%
2024/04/12	5	22.25	1	22.45	22.40	4	5,563	0.07%
2024/04/11	17	22.64	0	0.00	22.40	17	5,534	0.31%
2024/04/10	9	23.06	3	23.80	23.10	6	5,483	0.11%
2024/04/09	5	23.40	0	0.00	23.40	5	5,374	0.09%
2024/04/08	5	23.60	0	0.00	23.40	5	5,331	0.09%
2024/04/03	1	23.50	0	0.00	23.40	1	5,298	0.02%
2024/04/02	5	24.25	5	24.50	24.00	0	5,223	0.00%
2024/04/01	8	24.40	0	0.00	24.25	8	5,126	0.16%
2024/03/29	6	24.70	2	24.68	24.50	4	5,015	0.08%
2024/03/28	9.5	25.78	7	25.57	25.80	2.5	4,734	0.05%
2024/03/27	1	23.90	12	24.60	25.15	-11	3,473	-0.32%
2024/03/26	15	23.49	7	23.73	22.90	8	3,140	0.25%
2024/03/25	3	24.33	30	24.30	24.60	-27	2,936	-0.92%
2024/03/22	19	23.23	29	23.40	23.40	-10	2,233	-0.45%
2024/03/21	1	21.30	0	0.00	21.30	1	1,925	0.05%
2024/03/20	2	21.60	9	21.40	21.25	-7	1,928	-0.36%
2024/03/18	8	21.97	0	0.00	21.80	8	1,922	0.42%
2024/03/15	1	21.85	1	22.25	21.65	0	1,920	0.00%
2024/03/13	0	0.00	1	22.35	21.85	-1	1,928	-0.05%
2024/03/12	1	22.80	5	22.70	22.50	-4	2,010	-0.20%
2024/03/11	5	21.95	0	0.00	21.85	5	1,780	0.28%
2024/03/06	0	0.00	3	21.90	21.90	-3	1,678	-0.18%
2024/03/05	4	22.15	0	0.00	22.20	4	1,642	0.24%
2024/03/04	4	22.45	10	22.48	21.60	-6	1,467	-0.41%
2024/02/21	0	0.00	1	20.55	20.50	-1	1,607	-0.06%
2024/01/30	4	20.75	0	0.00	20.75	4	1,700	0.24%
2024/01/29	0	0.00	5	21.05	21.10	-5	1,743	-0.29%
2024/01/09	0	0.00	0.5	21.30	21.15	-0.5	2,182	-0.02%
2024/01/04	5	21.45	0	0.00	21.40	5	2,375	0.21%
2024/01/03	5	21.70	0	0.00	21.65	5	2,371	0.21%
2023/12/27	0	22.10	0	0.00	22.10	0	2,380	0.00%
2023/12/26	1	22.10	0	0.00	22.05	1	2,389	0.04%
2023/12/25	0	0.00	20	21.90	21.90	-20	2,385	-0.84%
2023/12/22	5	22.10	0	0.00	21.95	5	2,384	0.21%
2023/12/21	23	22.14	0	0.00	22.05	23	2,393	0.96%
2023/12/15	2	22.15	0	0.00	22.15	2	2,436	0.08%
2023/12/14	5	22.20	0	0.00	22.20	5	2,480	0.20%
2023/12/12	9	22.18	10	22.30	22.15	-1	2,508	-0.04%
2023/12/11	6	22.43	0	0.00	22.50	6	2,520	0.24%
2023/12/08	0	0.00	2	22.95	23.25	-2	2,458	-0.08%
2023/12/07	9.5	23.60	1	23.40	23.15	8.5	2,432	0.35%
2023/12/05	1	22.40	5	22.35	22.45	-4	2,352	-0.17%
2023/12/04	1	23.00	0	0.00	22.80	1	2,364	0.04%
2023/12/01	0	0.00	3	22.90	22.85	-3	2,359	-0.13%
2023/11/29	0	0.00	3	22.90	23.00	-3	2,359	-0.13%
2023/11/28	0	0.00	5	22.95	22.80	-5	2,367	-0.21%
2023/11/22	15	23.47	0	0.00	23.75	15	2,369	0.63%
2023/11/21	0	0.00	9	23.86	23.45	-9	2,401	-0.37%
2023/11/20	1	22.55	0	0.00	22.95	1	2,242	0.04%
2023/11/15	0	0.00	1	21.95	21.70	-1	2,240	-0.04%
2023/11/14	0	0.00	1	22.10	22.00	-1	2,225	-0.04%
2023/11/13	1	22.25	0	0.00	21.80	1	2,212	0.05%
2023/11/06	0	0.00	1	23.65	23.25	-1	2,188	-0.05%
2023/10/31	1	23.00	22	23.10	22.90	-21	2,067	-1.02%
2023/10/23	0	0.00	10	21.70	21.55	-10	2,014	-0.50%
2023/10/19	0	0.00	30	22.50	22.60	-30	2,003	-1.50%
2023/10/18	10	21.75	1	21.90	21.75	9	1,988	0.45%
2023/10/17	1	22.05	0.4	22.40	22.05	0.6	1,972	0.03%
2023/10/13	10.4	23.44	13	23.20	23.15	-2.6	1,913	-0.13%
2023/10/11	0	0.00	15	22.40	22.45	-15	1,919	-0.78%
2023/09/27	5	21.85	0	0.00	21.85	5	2,024	0.25%
2023/09/26	5	22.00	0	0.00	22.05	5	2,052	0.24%
2023/09/22	0	0.00	1	22.60	22.50	-1	2,073	-0.05%
2023/09/20	4	22.30	0	0.00	22.25	4	2,069	0.19%
2023/09/19	0	0.00	1	23.30	22.45	-1	2,081	-0.05%
2023/09/18	0	0.00	67	22.61	22.60	-67	2,034	-3.29%
2023/09/15	6	22.48	0	0.00	22.55	6	2,029	0.30%
2023/09/12	5	21.55	0	0.00	21.45	5	2,010	0.25%
2023/09/11	0	0.00	1	21.45	21.45	-1	2,021	-0.05%
2023/09/08	20	22.10	20	21.65	21.75	0	2,024	0.00%
2023/09/04	10	22.10	0	0.00	22.10	10	2,135	0.47%
2023/08/31	10	22.35	0	0.00	22.25	10	2,153	0.46%
2023/08/30	10	22.30	5	22.29	22.30	5	2,205	0.23%
2023/08/25	0	0.00	2	22.50	22.40	-2	2,205	-0.09%
2023/08/24	1	21.80	0	0.00	22.00	1	2,128	0.05%
2023/08/14	1.3	19.62	0	0.00	19.15	1.3	2,041	0.06%
2023/08/11	0.5	20.20	0	0.00	20.05	0.5	2,028	0.02%
2023/08/10	2	20.20	0	0.00	20.10	2	2,032	0.10%
2023/08/09	1	20.60	0	0.00	20.65	1	2,067	0.05%
2023/08/08	5	20.75	0	0.00	20.75	5	2,075	0.24%
2023/07/27	4	20.90	0	0.00	20.80	4	2,067	0.19%
2023/07/24	1	20.55	2	20.50	20.45	-1	2,051	-0.05%
2023/07/21	1	20.90	0	0.00	20.90	1	2,052	0.05%
2023/07/17	1	22.40	7	22.29	22.15	-6	2,103	-0.29%
2023/07/14	17	21.78	10	22.00	21.85	7	2,105	0.33%
2023/07/13	0	0.00	1	21.05	21.00	-1	2,267	-0.04%
2023/07/12	1	20.90	0	0.00	20.85	1	2,279	0.04%
2023/07/11	1	21.40	0	0.00	21.35	1	2,271	0.04%
2023/07/07	1	21.65	0	0.00	21.70	1	2,275	0.04%
2023/07/04	0	0.00	1	22.40	22.30	-1	2,262	-0.04%
2023/07/03	2	22.40	0	0.00	22.60	2	2,235	0.09%
2023/06/27	5	22.17	0	0.00	21.80	5	2,213	0.23%
2023/06/20	0	0.00	2	22.20	22.05	-2	2,251	-0.09%
2023/06/15	3	22.20	1	22.40	22.25	2	2,269	0.09%
2023/06/13	1	22.10	0	0.00	22.00	1	2,338	0.04%
2023/06/12	0	0.00	10	22.95	22.20	-10	2,321	-0.43%
2023/06/08	0	0.00	1	23.25	23.50	-1	2,212	-0.05%
2023/06/05	5	23.55	4	23.70	23.60	1	2,261	0.04%
2023/06/02	4	23.15	0	0.00	23.20	4	2,222	0.18%
2023/06/01	4	23.35	0	0.00	23.20	4	2,250	0.18%
2023/05/30	0	0.00	10	22.65	22.70	-10	2,209	-0.45%
2023/05/26	0	0.00	1	21.95	21.90	-1	2,204	-0.05%
2023/05/22	1	22.25	1	22.15	22.35	0	2,380	0.00%
2023/05/19	1	22.00	0	0.00	22.05	1	2,430	0.04%
2023/05/10	0	0.00	6	21.45	21.45	-6	2,456	-0.24%
2023/05/09	1	21.80	1	21.95	21.80	0	2,457	0.00%
2023/05/08	5	22.42	0	0.00	22.40	5	2,443	0.20%
2023/05/03	4	22.65	0	0.00	22.60	4	2,597	0.15%
2023/04/26	0	0.00	2	22.45	22.40	-2	2,644	-0.08%
2023/04/25	3	22.87	23	22.45	22.45	-20	2,636	-0.76%
2023/04/21	0	0.00	10	23.42	23.00	-10	2,631	-0.38%
2023/04/20	3	23.90	6	23.77	23.80	-3	2,619	-0.11%
2023/04/18	27	24.43	10	24.26	24.50	17	2,526	0.67%
2023/04/17	2	23.85	5	23.67	23.60	-3	2,306	-0.13%
2023/04/14	1	23.55	8	23.21	23.40	-7	2,294	-0.31%
2023/04/13	4	22.85	0	0.00	22.90	4	2,260	0.18%
2023/04/12	8	22.99	0	0.00	23.00	8	2,249	0.36%
2023/04/10	1	23.10	2	23.10	23.00	-1	2,259	-0.04%
2023/04/07	2	23.25	0	0.00	23.25	2	2,247	0.09%
2023/03/29	7	23.43	0	0.00	23.45	7	2,289	0.31%
2023/03/28	6	23.30	0	0.00	23.10	6	2,326	0.26%
2023/03/27	0	0.00	8	23.64	23.45	-8	2,331	-0.34%
2023/03/24	4	23.40	10	23.45	23.50	-6	2,355	-0.25%
2023/03/23	5	22.94	0	0.00	23.00	5	2,349	0.21%
2023/03/22	8	23.01	0	0.00	23.00	8	2,366	0.34%
2023/03/21	12	23.20	0	0.00	23.05	12	2,385	0.50%
2023/03/17	1	23.00	0	0.00	23.00	1	2,650	0.04%
2023/03/16	7	23.80	0	0.00	23.10	7	2,699	0.26%
2023/03/15	0	0.00	5	24.60	24.10	-5	3,008	-0.17%
2023/03/14	5	24.24	0	0.00	24.25	5	3,200	0.16%
2023/03/13	3	24.20	3	24.15	24.25	0	3,359	0.00%
2023/03/10	0	0.00	1	24.30	24.20	-1	3,564	-0.03%
2023/03/09	0	0.00	1	24.70	24.65	-1	3,713	-0.03%
2023/03/08	3	25.03	0	0.00	25.00	3	4,068	0.07%
2023/03/06	4	24.80	0	0.00	24.70	4	4,344	0.09%
2023/03/02	5	24.05	0	0.00	24.10	5	4,388	0.11%
2023/03/01	0	0.00	3	23.85	24.00	-3	4,404	-0.07%
2023/02/23	2	24.20	0	0.00	24.25	2	4,426	0.05%
2023/02/22	1	24.25	0	0.00	24.20	1	4,451	0.02%
2023/02/21	9	24.66	4	24.60	24.60	5	4,469	0.11%
2023/02/20	16	25.19	10	25.00	25.00	6	4,490	0.13%
2023/02/16	4	24.15	0	0.00	24.25	4	4,534	0.09%
2023/02/13	0	0.00	1	23.95	23.95	-1	4,620	-0.02%
2023/02/08	0	0.00	13	24.55	24.60	-13	4,713	-0.28%
2023/02/03	3	24.77	0	0.00	24.60	3	4,728	0.06%
2023/02/02	10	24.65	0	0.00	24.65	10	4,694	0.21%
2023/02/01	1	23.90	0	0.00	24.10	1	4,643	0.02%
2023/01/30	0	0.00	3	23.75	23.95	-3	4,717	-0.06%
2023/01/11	0	0.00	1	23.65	23.60	-1	4,947	-0.02%
2022/12/28	0	0.00	1	23.35	23.10	-1	5,562	-0.02%
2022/12/26	1	23.85	0	0.00	23.80	1	5,674	0.02%
2022/12/22	3	23.40	0	0.00	23.50	3	5,794	0.05%
2022/12/20	0	0.00	11	23.47	23.05	-11	6,016	-0.18%
2022/12/19	0	0.00	4	23.95	23.85	-4	6,176	-0.06%
2022/12/13	0	0.00	3	24.95	24.70	-3	6,413	-0.05%
2022/12/09	0	0.00	2	26.10	25.55	-2	6,472	-0.03%
2022/12/08	0	0.00	5	26.10	26.10	-5	6,498	-0.08%
2022/12/07	24	26.20	4	26.59	26.10	20	6,523	0.31%
2022/12/05	6	25.43	3	25.35	25.90	3	6,463	0.05%
2022/12/02	21	25.41	21	25.60	25.40	0	6,428	0.00%
2022/12/01	3	24.93	0	0.00	24.75	3	6,369	0.05%
2022/11/30	12	25.48	13	25.18	25.15	-1	6,470	-0.02%
2022/11/29	15	23.94	12	24.21	24.55	3	6,422	0.05%
2022/11/28	0	0.00	1	22.85	22.90	-1	6,634	-0.02%
2022/11/15	0	0.00	3	23.20	23.40	-3	8,195	-0.04%
2022/11/14	0	0.00	22	23.58	23.95	-22	8,209	-0.27%
2022/11/11	0	0.00	5	22.95	22.75	-5	8,209	-0.06%
2022/11/10	0	0.00	4	22.65	22.65	-4	8,348	-0.05%
2022/11/09	0	0.00	20	23.25	23.05	-20	8,459	-0.24%
2022/11/08	5	23.63	0	0.00	23.05	5	8,549	0.06%
2022/11/07	4	23.01	0	0.00	23.10	4	8,797	0.05%
2022/11/04	0	0.00	1	22.65	22.95	-1	9,293	-0.01%
2022/11/03	20	22.58	0	0.00	22.70	20	9,546	0.21%
2022/11/02	0	0.00	1	22.65	22.60	-1	9,958	-0.01%
2022/11/01	5	22.15	0	0.00	22.30	5	10,213	0.05%
2022/10/31	0	0.00	1	22.00	21.85	-1	10,701	-0.01%
2022/10/28	5	21.75	16	21.80	21.45	-11	11,055	-0.10%
2022/10/26	5	21.25	0	0.00	21.20	5	11,449	0.04%
2022/10/25	0	0.00	2	21.55	21.45	-2	11,592	-0.02%
2022/10/18	10	24.15	3	24.60	23.95	7	13,379	0.05%
2022/10/17	3	23.68	1	23.40	24.05	2	14,386	0.01%
2022/10/14	1	23.65	3	23.83	23.75	-2	14,878	-0.01%
2022/10/12	0	0.00	1	24.35	24.35	-1	15,109	-0.01%
2022/10/11	1	24.35	0	0.00	24.05	1	15,294	0.01%
2022/10/06	0	0.00	2	25.25	25.00	-2	16,266	-0.01%
2022/10/05	22	25.49	20	25.25	24.85	2	16,701	0.01%
2022/10/04	4	24.35	0	0.00	24.55	4	16,948	0.02%
2022/09/30	0	0.00	2	23.20	23.45	-2	18,625	-0.01%
2022/09/23	1	26.60	0	0.00	25.60	1	19,379	0.01%
2022/09/22	1	26.70	2	26.70	27.05	-1	19,575	-0.01%
2022/09/21	7	27.20	5	26.95	27.00	2	19,924	0.01%
2022/09/20	6	27.51	0	0.00	27.15	6	19,970	0.03%
2022/09/19	2	27.20	0	0.00	26.85	2	20,072	0.01%
2022/09/15	11	28.11	0	0.00	28.05	11	19,867	0.06%
2022/09/13	0	0.00	6	29.68	29.70	-6	19,672	-0.03%
2022/09/12	15	29.08	3	29.40	29.55	12	19,555	0.06%
2022/09/08	0	0.00	2	27.90	28.00	-2	19,307	-0.01%
2022/09/07	5	27.36	4	27.28	27.20	1	19,351	0.01%
2022/09/06	6	28.33	0	0.00	27.85	6	19,577	0.03%
2022/09/05	5	29.94	3	30.07	29.60	2	19,960	0.01%
2022/09/02	11	30.62	15	30.59	30.50	-4	19,750	-0.02%
2022/09/01	7	29.96	5	29.70	29.30	2	19,229	0.01%
2022/08/31	1	29.80	1	29.65	29.95	0	19,040	0.00%
2022/08/30	1	29.45	4	29.05	29.30	-3	18,818	-0.02%
2022/08/29	6	27.99	1	28.00	27.90	5	18,584	0.03%
2022/08/26	1	29.15	22	29.11	29.25	-21	18,481	-0.11%
2022/08/25	1	28.30	0	0.00	28.50	1	18,261	0.01%
2022/08/24	18	28.66	14	28.45	28.40	4	18,270	0.02%
2022/08/23	2	28.23	1	26.75	28.40	1	18,276	0.01%
2022/08/22	1	27.00	0	0.00	27.00	1	17,966	0.01%
2022/08/19	5	27.71	5	28.10	27.75	0	17,874	0.00%
2022/08/18	1	27.85	7	28.03	27.95	-6	17,775	-0.03%
2022/08/17	3	27.83	14	27.85	27.75	-11	17,729	-0.06%
2022/08/16	3	29.08	5	29.03	28.65	-2	17,734	-0.01%
2022/08/15	12	29.24	2	29.20	29.20	10	17,597	0.06%
2022/08/12	7	29.07	1	29.15	29.05	6	17,470	0.03%
2022/08/11	22	30.13	5	30.42	29.80	17	17,157	0.10%
2022/08/10	0	0.00	1	30.95	31.25	-1	16,627	-0.01%
2022/08/09	23	31.29	3	30.98	31.35	20	16,360	0.12%
2022/08/08	9	31.01	12	31.04	30.80	-3	15,945	-0.02%
2022/08/05	12	30.58	30	30.79	31.00	-18	15,689	-0.11%
2022/08/04	15	29.71	18	29.86	29.90	-3	15,206	-0.02%
2022/08/03	17	30.42	3	30.83	29.00	14	14,855	0.09%
2022/08/02	4	30.24	12	30.13	30.35	-8	14,539	-0.06%
2022/08/01	5	30.57	8	30.80	30.60	-3	14,386	-0.02%
2022/07/29	14	30.58	8	30.73	30.35	6	14,196	0.04%
2022/07/28	17	31.48	18	31.31	30.60	-1	13,967	-0.01%
2022/07/27	43	30.62	40	30.79	31.20	3	13,619	0.02%
2022/07/26	10	29.84	12	29.51	29.70	-2	12,809	-0.02%
2022/07/25	8	29.37	17	29.39	29.90	-9	12,582	-0.07%
2022/07/22	56	30.22	58	30.10	30.15	-2	12,304	-0.02%
2022/07/21	17	28.12	11	28.37	29.60	6	11,279	0.05%
2022/07/20	10	28.47	18	28.12	27.50	-8	10,726	-0.07%
2022/07/19	14	28.27	8	28.36	27.90	6	10,554	0.06%
2022/07/18	22	28.74	32	28.88	28.55	-10	10,361	-0.10%
2022/07/15	32	28.95	27	28.78	28.55	5	10,133	0.05%
2022/07/14	14	28.45	9	28.41	28.80	5	9,710	0.05%
2022/07/13	9	28.04	6	28.10	27.50	3	9,122	0.03%
2022/07/12	8	27.16	3	27.15	26.95	5	8,654	0.06%
2022/07/11	15	27.92	10	28.02	28.10	5	8,281	0.06%
2022/07/08	16	27.19	22	27.35	26.45	-6	7,315	-0.08%
2022/07/07	12	25.30	19	26.40	26.95	-7	6,512	-0.11%
2022/07/06	11	24.65	1	26.25	24.80	10	6,230	0.16%
2022/07/05	3	26.32	7	26.50	26.60	-4	6,221	-0.06%
2022/07/04	13	25.80	2.4	25.01	25.85	10.6	5,918	0.18%
2022/06/29	1.4	27.23	15	26.91	27.30	-13.6	5,499	-0.25%
2022/06/28	11	25.82	10	25.50	25.50	1	5,168	0.02%
2022/06/27	0	0.00	15	25.70	25.60	-15	5,313	-0.28%
2022/06/24	0	0.00	2	23.73	23.60	-2	5,369	-0.04%
2022/06/23	2	23.18	0	0.00	23.10	2	5,819	0.03%
2022/06/21	0	0.00	3	22.80	23.85	-3	6,934	-0.04%
2022/06/17	15	23.78	1	23.65	24.00	14	6,904	0.20%
2022/06/16	1	24.20	1	24.40	24.05	0	6,932	0.00%
2022/06/15	4	26.40	3	26.17	25.50	1	6,967	0.01%
2022/06/14	13	26.00	4	25.88	26.00	9	6,608	0.14%
2022/06/13	10	24.33	6	24.35	24.20	4	5,973	0.07%
2022/06/09	5	23.90	5	23.70	23.70	0	5,866	0.00%
2022/06/07	0	0.00	2	23.73	23.65	-2	5,886	-0.03%
2022/06/06	1	23.20	0	0.00	23.40	1	5,892	0.02%
2022/06/02	4	23.66	7	23.60	23.35	-3	5,955	-0.05%
2022/06/01	3	23.38	2	23.60	23.40	1	6,004	0.02%
2022/05/31	2	23.20	3	23.77	23.60	-1	5,961	-0.02%
2022/05/27	1	22.75	1	22.45	22.45	0	6,273	0.00%
2022/05/26	1	22.75	3	22.47	22.10	-2	6,435	-0.03%
2022/05/25	2	22.33	12	22.26	22.25	-10	6,432	-0.16%
2022/05/24	14	23.48	3	23.12	22.60	11	6,461	0.17%
2022/05/23	2	22.63	0	0.00	22.55	2	6,271	0.03%
2022/05/19	1	22.00	1	22.45	22.55	0	6,349	0.00%
2022/05/18	7	22.49	7	22.70	22.65	0	6,372	0.00%
2022/05/16	0	0.00	1	22.15	21.80	-1	6,432	-0.02%
2022/05/13	0	0.00	1	21.10	21.65	-1	6,451	-0.02%
2022/05/10	2	21.55	0	0.00	21.75	2	6,471	0.03%
2022/05/09	1	22.35	0	0.00	21.55	1	6,491	0.02%
2022/05/05	1	23.35	1	23.85	23.30	0	6,643	0.00%
2022/05/04	0	0.00	2	23.48	23.35	-2	6,648	-0.03%
2022/05/03	0	0.00	1	23.00	23.05	-1	6,630	-0.02%
2022/04/29	1	22.95	0	0.00	22.60	1	6,675	0.01%
2022/04/27	0	0.00	1	21.90	22.30	-1	6,805	-0.01%
2022/04/26	1	22.85	0	0.00	22.85	1	6,792	0.01%
2022/04/25	1	23.15	0	0.00	22.85	1	6,872	0.01%
2022/04/22	1	24.05	0	0.00	24.05	1	6,937	0.01%
2022/04/20	0	0.00	1	24.10	24.65	-1	7,050	-0.01%
2022/04/19	2	24.00	0	0.00	24.00	2	7,074	0.03%
2022/04/18	3	24.30	0	0.00	23.90	3	7,258	0.04%
2022/04/14	1	24.65	0	0.00	24.60	1	7,444	0.01%
2022/04/11	0	0.00	7	25.76	24.50	-7	8,023	-0.09%
2022/04/08	3	26.78	2	26.88	26.55	1	8,003	0.01%
2022/04/07	1	27.75	13	27.39	26.50	-12	8,048	-0.15%
2022/04/06	2	26.85	0	0.00	26.80	2	8,024	0.02%
2022/04/01	0	0.00	1	26.95	26.85	-1	8,296	-0.01%
2022/03/30	3	28.05	3	27.93	27.90	0	9,118	0.00%
2022/03/29	2	27.40	3	27.87	27.45	-1	9,234	-0.01%
2022/03/28	24	27.88	16	28.02	28.10	8	9,040	0.09%
2022/03/25	22	27.62	23	27.78	28.95	-1	8,634	-0.01%
2022/03/24	78	26.38	62	26.45	26.35	16	7,765	0.21%
2022/03/18	0	0.00	2	25.90	26.15	-2	8,041	-0.02%
2022/03/16	2	24.45	1	24.30	23.95	1	8,211	0.01%
2022/03/15	1	23.85	0	0.00	23.75	1	8,442	0.01%
2022/03/09	1	22.90	0	0.00	23.50	1	9,799	0.01%
2022/03/08	10	23.00	1	23.25	23.05	9	10,186	0.09%
2022/03/07	1	24.80	2	23.75	23.70	-1	10,681	-0.01%
2022/03/04	2	25.75	0	0.00	25.15	2	11,040	0.02%
2022/03/03	1	25.95	0	0.00	25.65	1	11,465	0.01%
2022/03/02	14	26.34	13	26.45	26.25	1	11,967	0.01%
2022/03/01	1	26.35	1	26.30	26.75	0	12,020	0.00%
2022/02/24	0	0.00	2	24.00	23.95	-2	13,372	-0.01%
2022/02/17	2	26.20	1	26.25	26.20	1	18,944	0.01%
2022/02/08	2	27.05	0	0.00	27.50	2	26,542	0.01%
2022/02/07	2	26.65	2	26.75	27.05	0	27,369	0.00%
2022/01/26	0	0.00	2	25.15	25.25	-2	27,816	-0.01%
2022/01/25	3	26.25	27	25.85	25.45	-24	28,722	-0.08%
2022/01/24	0	0.00	8	26.10	26.20	-8	29,461	-0.03%
2022/01/19	3	27.70	0	0.00	27.50	3	33,339	0.01%
2022/01/18	10	28.24	10	27.82	27.55	0	34,890	0.00%
2022/01/14	4	26.80	0	0.00	26.50	4	36,526	0.01%
2022/01/12	1	27.75	6	27.86	27.40	-5	36,593	-0.01%
2022/01/11	2	27.50	5	28.08	27.30	-3	36,558	-0.01%
2022/01/10	8	28.80	0	0.00	28.70	8	36,497	0.02%
2022/01/07	5	29.45	0	0.00	29.25	5	36,438	0.01%
2022/01/06	3	30.28	0	0.00	30.40	3	36,348	0.01%
2022/01/05	11	32.27	10	31.93	30.65	1	36,375	0.00%
2022/01/04	0	0.00	20	30.15	30.30	-20	35,914	-0.06%
2022/01/03	17	31.23	4	31.03	30.40	13	35,884	0.04%
2021/12/30	5	31.11	10	31.20	31.05	-5	35,890	-0.01%
2021/12/29	5	32.49	13	32.02	31.85	-8	36,056	-0.02%
2021/12/28	19	32.03	4	32.05	31.85	15	35,959	0.04%
2021/12/27	36	32.16	14	32.09	32.95	22	35,902	0.06%
2021/12/24	2	31.00	3.2	30.55	30.70	-1.2	35,490	0.00%
2021/12/23	3	31.17	10	30.51	31.15	-7	36,100	-0.02%
2021/12/22	1	30.10	0	0.00	29.65	1	36,070	0.00%
2021/12/21	5	29.81	0	0.00	29.85	5	36,498	0.01%
2021/12/20	2	30.25	2	29.75	29.75	0	36,741	0.00%
2021/12/17	0	0.00	1	30.05	29.65	-1	36,692	0.00%
2021/12/16	4	30.80	1	30.60	30.60	3	36,586	0.01%
2021/12/15	9	30.27	5	30.44	30.40	4	36,456	0.01%
2021/12/14	14	30.17	13	29.78	29.75	1	36,387	0.00%
2021/12/13	3	31.42	13	30.68	31.10	-10	36,091	-0.03%
2021/12/10	5	30.92	3	31.00	30.70	2	35,869	0.01%
2021/12/09	5	32.22	9	31.57	31.35	-4	35,725	-0.01%
2021/12/08	15	31.69	1	32.90	31.60	14	35,462	0.04%
2021/12/07	10	32.00	10	31.67	31.45	0	35,048	0.00%
2021/12/03	10	31.52	26.3	31.63	31.95	-16.3	34,606	-0.05%
2021/12/02	10	31.48	6	30.49	30.60	4	33,997	0.01%
2021/12/01	28	31.06	30	31.89	32.55	-2	33,572	-0.01%
2021/11/30	5.3	32.62	21	32.59	32.00	-15.7	32,999	-0.05%
2021/11/29	17	32.20	12	32.49	32.30	5	32,571	0.02%
2021/11/26	3	33.75	19	32.72	32.70	-16	32,079	-0.05%
2021/11/25	15	34.94	17	34.75	34.60	-2	31,472	-0.01%
2021/11/24	20	34.62	25	34.69	35.40	-5	30,990	-0.02%
2021/11/23	18	35.00	11	34.51	33.45	7	30,274	0.02%
2021/11/22	38	35.39	24	35.66	35.70	14	29,436	0.05%
2021/11/19	66	36.12	45	36.01	35.05	21	28,814	0.07%
2021/11/18	22	34.43	52	34.43	34.70	-30	27,690	-0.11%
2021/11/17	80	34.57	81	34.60	35.40	-1	27,073	0.00%
2021/11/16	83	34.22	57	34.29	34.80	26	25,657	0.10%
2021/11/15	16	30.84	19	31.13	32.35	-3	23,694	-0.01%
2021/11/12	90	30.30	70	29.94	29.45	20	23,056	0.09%
2021/11/11	80	28.76	97	29.04	29.25	-17	21,243	-0.08%
2021/11/10	33	26.40	29	26.38	26.60	4	19,226	0.02%
2021/11/09	11	26.05	12	26.21	26.20	-1	18,704	-0.01%
2021/11/08	12	26.21	18	26.02	25.60	-6	18,129	-0.03%
2021/11/05	41	26.15	40	26.14	26.25	1	17,296	0.01%
2021/11/04	11	25.78	10	25.77	26.70	1	15,966	0.01%
2021/11/03	16	25.19	13	25.34	24.30	3	15,102	0.02%
2021/11/02	21	25.21	161	24.84	24.35	-140	14,556	-0.96%	大賣/鉅額交易
2021/11/01	88	26.19	51	26.12	26.10	37	13,727	0.27%
2021/10/29	30	26.30	45	26.44	26.45	-15	12,922	-0.12%
2021/10/28	99	25.85	269	25.55	25.55	-170	11,857	-1.43%	大賣/鉅額交易
2021/10/27	16	23.74	19	24.13	24.75	-3	9,828	-0.03%
2021/10/26	338	23.44	20	23.61	22.50	318	8,927	3.56%	大買/鉅額交易
2021/10/25	32	22.09	28	22.25	22.95	4	7,357	0.05%
2021/10/22	0	0.00	3	20.90	20.90	-3	5,972	-0.05%
2021/10/21	1	19.05	0	0.00	19.00	1	5,701	0.02%
2021/10/20	2	19.20	2	19.05	19.30	0	5,876	0.00%
2021/10/19	2	18.63	0	0.00	18.75	2	5,859	0.03%
2021/10/18	1	18.95	0	0.00	18.65	1	5,843	0.02%
2021/10/15	4	18.29	4	18.35	18.40	0	5,772	0.00%
2021/10/14	1	18.00	5	17.72	17.85	-4	5,816	-0.07%
2021/10/12	1	18.65	0	0.00	18.60	1	6,035	0.02%
2021/10/08	3	18.70	3	18.90	19.00	0	6,086	0.00%
2021/10/07	17	18.51	17	18.62	18.90	0	6,298	0.00%
2021/10/06	0	0.00	2	18.40	18.15	-2	7,065	-0.03%
2021/10/04	2	21.15	2	20.08	19.60	0	6,639	0.00%
2021/10/01	2	21.05	14	20.94	20.60	-12	6,478	-0.19%
2021/09/30	4	21.53	4	22.09	21.05	0	6,112	0.00%
2021/09/29	16	20.18	4	20.24	20.55	12	5,329	0.23%
2021/09/28	7	19.80	4	19.90	20.40	3	5,262	0.06%
2021/09/27	0	0.00	10	18.40	19.35	-10	4,844	-0.21%
2021/09/16	10	17.15	0	0.00	17.10	10	4,664	0.21%
2021/09/08	10	18.15	0	0.00	17.55	10	5,104	0.20%
2021/09/07	0	0.00	2	17.70	17.90	-2	5,141	-0.04%
2021/08/30	1	18.40	1	18.60	18.30	0	5,940	0.00%
2021/08/27	1	18.15	1	18.35	18.10	0	5,936	0.00%
2021/08/25	0	0.00	3	18.20	18.15	-3	5,948	-0.05%
2021/08/24	3	18.35	0	0.00	17.85	3	5,960	0.05%
2021/08/17	0	0.00	2	17.23	17.00	-2	5,925	-0.03%
2021/08/16	2	17.10	0	0.00	17.10	2	5,928	0.03%
2021/08/12	0	0.00	2	18.25	18.15	-2	5,906	-0.03%
2021/08/11	0	0.00	2	18.58	18.10	-2	5,917	-0.03%
2021/08/10	2	18.90	5	19.00	18.80	-3	5,901	-0.05%
2021/08/06	0	0.00	6	19.70	19.55	-6	5,907	-0.10%
2021/08/02	0	0.00	0.1	19.75	19.85	-0.1	5,937	0.00%
2021/07/29	1	19.80	0	0.00	19.85	1	5,920	0.02%
2021/07/26	9	20.30	9	20.64	20.40	0	5,923	0.00%
2021/07/23	5	19.74	1	19.80	19.80	4	5,654	0.07%
2021/07/22	0	0.00	4	19.45	19.25	-4	5,629	-0.07%
2021/07/21	5	19.27	0	0.00	18.85	5	5,618	0.09%
2021/07/20	0	0.00	2	19.63	19.50	-2	5,607	-0.04%
2021/07/19	0	0.00	3	20.20	20.05	-3	5,567	-0.05%
2021/07/16	7	20.75	4	20.28	20.65	3	5,637	0.05%
2021/07/15	13	20.02	8	20.10	20.00	5	5,431	0.09%
2021/07/14	3	20.00	0	0.00	20.00	3	5,442	0.06%
2021/07/13	22	20.57	14	20.57	20.90	8	5,386	0.15%
2021/07/06	1	19.50	2	19.60	19.55	-1	5,112	-0.02%
2021/07/05	3	20.03	3	20.30	20.00	0	5,143	0.00%
2021/07/01	0	0.00	1	19.50	19.15	-1	4,957	-0.02%
2021/06/29	0	0.00	20	19.05	18.95	-20	4,907	-0.41%
2021/06/28	8	19.20	0	0.00	19.20	8	4,972	0.16%
2021/06/25	10	19.93	5	19.84	19.40	5	4,982	0.10%
2021/06/24	17	20.10	38	20.00	20.00	-21	4,958	-0.42%
2021/06/23	23	18.89	6	18.50	19.60	17	4,706	0.36%
2021/06/22	16	18.73	0	0.00	18.50	16	4,689	0.34%
2021/06/16	1	18.70	0	0.00	18.70	1	5,292	0.02%
2021/06/11	5	20.05	5	19.55	19.25	0	5,809	0.00%
2021/06/04	0	0.00	1	17.65	17.75	-1	5,534	-0.02%
2021/05/25	0	0.00	5	17.05	17.00	-5	6,072	-0.08%
2021/05/24	5	16.71	0	0.00	16.65	5	6,163	0.08%
2021/05/13	0	0.00	1	16.00	16.00	-1	6,720	-0.01%
2021/05/10	1	18.85	0	0.00	18.80	1	7,055	0.01%
2021/05/07	1	18.90	0	0.00	19.10	1	7,090	0.01%
2021/05/03	0	0.00	11	19.35	19.00	-11	7,104	-0.15%
2021/04/28	0	0.00	3	20.60	20.70	-3	7,149	-0.04%
2021/04/26	5	20.20	0	0.00	20.20	5	7,621	0.07%
2021/04/23	0	0.00	2	20.25	20.20	-2	7,678	-0.03%
2021/04/22	4	20.25	6	20.60	20.00	-2	7,831	-0.03%
2021/04/21	0	0.00	5	21.10	21.00	-5	8,045	-0.06%
2021/04/19	19	22.37	10	22.21	22.20	9	8,758	0.10%
2021/04/16	10	21.83	2	21.80	21.80	8	8,760	0.09%
2021/04/15	5	22.00	5	21.56	21.60	0	8,747	0.00%
2021/04/14	2	21.30	0	0.00	21.30	2	8,633	0.02%
2021/04/08	0	0.00	2	21.30	21.35	-2	9,584	-0.02%
2021/04/07	1	20.90	0.1	20.95	20.95	0.9	9,533	0.01%
2021/04/06	0	0.00	1	20.55	20.45	-1	9,530	-0.01%
2021/04/01	0	0.00	1	20.50	20.40	-1	9,572	-0.01%
2021/03/31	2	20.28	0	0.00	20.20	2	9,706	0.02%
2021/03/25	2	20.90	0	0.00	20.85	2	10,754	0.02%
2021/03/24	0	0.00	2	21.88	21.30	-2	11,226	-0.02%
2021/03/23	11	22.24	14	22.16	21.60	-3	11,161	-0.03%
2021/03/22	10	21.88	17	22.02	22.30	-7	10,896	-0.06%
2021/03/19	2	21.55	11	21.04	21.40	-9	10,730	-0.08%
2021/03/18	5	21.38	12	21.27	21.40	-7	10,726	-0.07%
2021/03/17	15.1	21.13	3	21.33	21.25	12.1	10,571	0.11%
2021/03/16	0	0.00	2	20.25	20.10	-2	10,100	-0.02%
2021/03/12	18	20.50	10	20.43	20.40	8	10,068	0.08%
2021/03/10	0	0.00	5	19.65	19.60	-5	10,059	-0.05%
2021/03/09	5	19.70	13	19.40	19.60	-8	10,044	-0.08%
2021/03/05	13	19.80	0	0.00	19.65	13	9,911	0.13%
2021/03/04	5	19.75	0	0.00	19.60	5	9,905	0.05%
2021/03/02	0	0.00	10	20.25	19.60	-10	9,869	-0.10%
2021/02/25	5	20.05	0	0.00	19.65	5	9,703	0.05%
2021/02/22	0	0.00	11	19.77	19.85	-11	9,609	-0.11%
2021/02/19	20	20.10	1	20.30	19.80	19	9,540	0.20%
2021/02/18	0	0.00	1	19.30	19.30	-1	9,254	-0.01%
2021/02/05	0	0.00	4	19.09	19.05	-4	9,172	-0.04%
2021/02/04	10	18.90	11	19.05	18.80	-1	9,124	-0.01%
2021/02/03	15	19.36	12	19.56	19.40	3	9,054	0.03%
2021/02/02	0	0.00	15	18.10	18.80	-15	8,707	-0.17%
2021/01/29	15	17.65	5	17.93	17.60	10	8,518	0.12%
2021/01/21	6	19.61	6	19.09	18.85	0	8,185	0.00%
2021/01/20	0	0.00	12	19.62	19.15	-12	8,075	-0.15%
2021/01/19	4	20.71	16	20.25	20.50	-12	7,888	-0.15%
2021/01/18	2	19.75	3	19.93	19.95	-1	7,524	-0.01%
2021/01/15	10	20.60	20	20.31	20.00	-10	7,421	-0.13%
2021/01/14	22	21.01	32	20.96	20.55	-10	7,224	-0.14%
2021/01/13	43	20.85	15	20.58	20.45	28	6,862	0.41%
2021/01/12	3	19.85	24	19.36	19.80	-21	6,362	-0.33%
2021/01/11	2	19.48	0	0.00	19.40	2	5,948	0.03%
2021/01/08	10.2	18.54	20	18.83	18.25	-9.8	5,729	-0.17%
2021/01/07	20	19.05	10	19.25	18.95	10	5,633	0.18%
2021/01/06	37	19.68	53	19.83	19.10	-16	5,543	-0.29%
2021/01/05	85	20.05	66	20.17	19.85	19	5,189	0.37%
2021/01/04	57	19.31	64	19.73	19.90	-7	4,674	-0.15%
2020/12/31	10	18.05	10	18.15	18.10	0	4,130	0.00%
2020/12/30	0	0.00	1	17.90	17.85	-1	4,060	-0.02%
2020/12/29	10	18.05	10	18.15	18.00	0	4,015	0.00%
2020/12/28	6	18.35	18	18.10	18.05	-12	3,955	-0.30%
2020/12/25	22	18.45	5	18.30	18.25	17	3,868	0.44%
2020/12/24	0	0.00	2	17.90	17.85	-2	3,685	-0.05%
2020/12/23	0	0.00	5	17.95	17.60	-5	3,600	-0.14%
2020/12/22	3	18.15	11	18.00	17.50	-8	3,445	-0.23%
2020/12/21	21	17.90	4	17.85	18.60	17	3,207	0.53%
2020/12/18	17	17.31	0	0.00	17.90	17	2,442	0.70%
2020/12/15	0	0.00	1	16.50	16.15	-1	1,866	-0.05%
2020/12/08	1	16.65	0	0.00	16.35	1	1,587	0.06%
2020/12/04	0	0.00	1	15.90	15.95	-1	1,311	-0.08%
2020/12/02	1	15.90	1	15.80	15.70	0	1,399	0.00%
2020/12/01	5	16.00	13	15.84	15.85	-8	1,402	-0.57%
2020/11/26	0	0.00	3	15.40	15.45	-3	1,344	-0.22%
2020/11/25	0	0.00	9	15.15	15.15	-9	1,298	-0.69%
2020/11/24	1	15.40	1	15.35	15.25	0	1,291	0.00%
2020/11/23	9	15.65	1	16.00	15.50	8	1,399	0.57%
2020/11/20	1	15.15	0	0.00	15.10	1	1,300	0.08%
2020/11/06	0	0.00	3	14.15	14.10	-3	1,310	-0.23%
2020/10/23	0	0.00	1	14.55	14.55	-1	1,445	-0.07%
2020/10/16	0	0.00	1	13.95	13.95	-1	1,587	-0.06%
2020/10/12	1	14.35	0	0.00	14.15	1	1,600	0.06%
2020/09/22	0	0.00	3	14.80	14.75	-3	2,333	-0.13%
2020/09/11	1	15.20	0	0.00	15.15	1	2,679	0.04%
2020/09/07	4	15.94	0	0.00	15.60	4	2,641	0.15%
2020/09/02	10	15.40	0	0.00	15.40	10	2,480	0.40%
2020/08/27	5	15.60	0	0.00	15.20	5	2,491	0.20%
2020/08/24	0	0.00	12	14.77	14.70	-12	2,330	-0.51%
2020/08/21	2	14.15	0	0.00	14.25	2	2,345	0.09%
2020/08/13	0	0.00	3	14.95	14.90	-3	2,302	-0.13%
2020/08/12	3	14.85	0	0.00	15.00	3	2,301	0.13%
2020/08/06	0	0.00	1	15.50	15.20	-1	2,372	-0.04%
2020/08/03	0	0.00	3	15.05	15.00	-3	2,404	-0.12%
2020/07/29	10	14.90	0	0.00	14.85	10	2,403	0.42%
2020/07/24	0	0.00	5	15.10	15.10	-5	2,424	-0.21%
2020/07/22	18	15.65	0	0.00	15.55	18	2,508	0.72%
2020/07/17	1	14.95	0	0.00	14.95	1	2,497	0.04%
2020/07/07	0	0.00	5	16.15	16.10	-5	2,487	-0.20%
2020/07/06	0	0.00	2	16.50	16.45	-2	2,466	-0.08%
2020/07/02	0	0.00	4	16.25	16.35	-4	2,474	-0.16%
2020/07/01	10	17.28	6	16.90	16.90	4	2,384	0.17%
2020/06/30	5	15.70	0	0.00	16.30	5	1,962	0.25%
2020/06/17	0	0.00	5	14.40	14.45	-5	1,671	-0.30%
2020/06/11	0	0.00	5	14.65	14.35	-5	1,756	-0.28%
2020/06/05	0	0.00	1	15.00	15.00	-1	1,922	-0.05%
2020/06/04	0	0.00	2	15.10	14.90	-2	1,945	-0.10%
2020/06/02	1	14.75	1	14.80	14.65	0	1,926	0.00%
2020/05/20	1	14.75	1	14.70	14.60	0	1,904	0.00%
2020/05/19	1	14.75	0	0.00	14.60	1	1,899	0.05%
2020/05/14	2	15.33	0	0.00	14.80	2	1,902	0.11%
2020/04/28	11	14.77	13	14.83	14.80	-2	1,710	-0.12%
2020/04/24	1	13.75	0	0.00	13.65	1	1,614	0.06%
2020/04/23	1	13.85	0	0.00	13.75	1	1,618	0.06%
2020/04/22	0	0.00	1	13.20	13.20	-1	1,629	-0.06%
2020/04/21	0	0.00	1	13.15	12.90	-1	1,618	-0.06%
2020/04/14	0	0.00	5	13.40	13.45	-5	1,559	-0.32%
2020/04/07	1	12.40	1	12.40	12.85	0	1,548	0.00%
2020/03/25	10	12.28	3	12.30	12.10	7	1,698	0.41%
2020/03/24	3	11.85	0	0.00	11.80	3	1,667	0.18%
2020/03/20	2	10.73	2	10.91	11.20	0	1,685	0.00%
2020/03/19	0	0.00	5	10.20	10.20	-5	1,698	-0.29%
2020/03/17	2	11.40	0	0.00	11.40	2	1,667	0.12%
2020/03/16	2	12.30	0	0.00	12.25	2	1,654	0.12%
2020/03/13	3	12.65	3	12.90	13.05	0	1,652	0.00%
2020/03/12	2	13.93	0	0.00	14.00	2	1,630	0.12%
2020/02/27	3	14.77	0	0.00	14.65	3	1,555	0.19%
2020/02/05	0	0.00	3	15.55	15.50	-3	2,808	-0.11%
2020/02/03	3	14.85	0	0.00	14.85	3	2,856	0.11%
2020/01/30	1	15.80	0	0.00	15.80	1	2,880	0.03%
2020/01/16	0	0.00	3	18.10	17.90	-3	2,890	-0.10%
2020/01/10	5	17.15	0	0.00	17.15	5	3,083	0.16%
2020/01/07	3	17.55	0	0.00	17.55	3	3,258	0.09%
2019/12/25	5	18.40	5	18.70	18.45	0	3,685	0.00%
2019/12/18	0	0.00	2	18.45	18.35	-2	5,789	-0.03%
2019/12/11	0	0.00	1	18.35	18.30	-1	5,699	-0.02%
2019/12/06	2	18.35	0	0.00	18.10	2	5,683	0.04%
2019/11/21	0	0.00	3	18.55	18.50	-3	5,527	-0.05%
2019/11/18	4	19.59	3	19.27	18.90	1	5,440	0.02%
2019/11/14	1	18.85	8	18.89	19.00	-7	4,816	-0.15%
2019/11/12	3	17.40	0	0.00	17.45	3	4,534	0.07%
2019/10/31	0	0.00	3	17.85	17.85	-3	4,320	-0.07%
2019/10/30	3	18.25	0	0.00	18.05	3	4,300	0.07%
2019/10/29	0	0.00	3	18.35	18.15	-3	4,289	-0.07%
2019/10/25	3	18.50	5	18.20	18.15	-2	4,234	-0.05%
2019/10/23	11	18.45	21	18.40	18.45	-10	4,221	-0.24%
2019/10/22	19	18.78	19	18.81	18.55	0	4,186	0.00%
2019/10/18	1	18.30	0	0.00	18.35	1	4,065	0.02%
2019/10/17	1	18.60	8	18.65	18.60	-7	4,066	-0.17%
2019/10/16	0	0.00	7	18.10	17.65	-7	3,913	-0.18%
2019/10/14	1	17.85	0	0.00	17.90	1	3,870	0.03%
2019/10/09	6	17.80	6	18.03	17.80	0	3,873	0.00%
2019/10/08	11	17.84	0	0.00	17.70	11	3,840	0.29%
2019/10/07	1	18.10	0	0.00	18.05	1	3,817	0.03%
2019/10/04	5	18.14	5	18.05	18.15	0	3,789	0.00%
2019/10/03	8	18.22	8	18.39	18.10	0	3,756	0.00%
2019/10/02	5	17.85	25	17.92	18.30	-20	3,671	-0.54%
2019/10/01	7	18.60	2	18.50	18.40	5	3,577	0.14%
2019/09/27	3	18.95	3	19.25	18.30	0	3,412	0.00%
2019/09/26	20	19.24	17	19.37	19.15	3	3,233	0.09%
2019/09/25	45	18.31	44	18.34	19.25	1	2,502	0.04%
2019/09/12	20	16.30	0	0.00	16.10	20	1,099	1.82%
2019/08/27	0	0.00	1	15.30	15.30	-1	1,018	-0.10%
2019/07/26	0	0.00	1	16.25	16.20	-1	1,056	-0.09%
2019/07/24	0	0.00	0.1	16.00	15.95	-0.1	1,033	0.00%
2019/07/22	0	0.00	2	15.75	15.70	-2	1,002	-0.20%
2019/07/19	0	0.00	10	15.75	15.75	-10	1,003	-1.00%
2019/07/17	0	0.00	1	15.75	15.75	-1	964	-0.10%
2019/07/15	2	15.80	0	0.00	15.85	2	996	0.20%
2019/07/12	2	15.75	3	15.80	15.80	-1	1,068	-0.09%
2019/07/08	9	15.55	0	0.00	15.50	9	1,511	0.60%
2019/07/05	3	15.45	0	0.00	15.45	3	1,519	0.20%
2019/06/26	0	0.00	1	14.95	14.85	-1	1,765	-0.06%
2019/06/11	0	0.00	1	15.40	15.25	-1	2,142	-0.05%
2019/06/10	1	14.75	0	0.00	15.55	1	2,098	0.05%
2019/06/05	0	0.00	1	14.95	14.85	-1	2,068	-0.05%
2019/06/04	1	14.55	0	0.00	14.50	1	2,055	0.05%
2019/05/27	0	0.00	1	14.50	14.35	-1	2,088	-0.05%
2019/05/24	1	14.35	0	0.00	14.40	1	2,099	0.05%
2019/05/21	0	0.00	1	14.90	14.90	-1	2,139	-0.05%
2019/05/20	0	0.00	2	15.05	14.85	-2	2,134	-0.09%
2019/05/16	2	14.53	0	0.00	14.35	2	2,071	0.10%
2019/05/15	1	14.70	0	0.00	14.55	1	2,070	0.05%
2019/05/13	1	14.50	0	0.00	14.50	1	2,125	0.05%
2019/05/02	0	0.00	2	16.65	16.65	-2	2,094	-0.10%
2019/04/29	1	16.50	0	0.00	16.35	1	2,081	0.05%
2019/04/17	2	17.90	6	18.18	17.70	-4	1,896	-0.21%
2019/04/16	6	18.19	1.2	18.20	18.20	4.8	1,729	0.28%
2019/04/12	5	16.30	0	0.00	16.30	5	1,428	0.35%
2019/04/03	0	0.00	20	16.80	16.65	-20	1,392	-1.44%
2019/04/02	0	0.00	5	17.10	17.10	-5	1,350	-0.37%
2019/03/26	10	15.80	0	0.00	15.85	10	1,138	0.88%
2019/03/22	10	16.35	0	0.00	15.85	10	1,150	0.87%
2019/03/20	0	0.00	7	16.05	16.15	-7	1,067	-0.66%
2019/03/18	7	15.93	0	0.00	15.80	7	1,207	0.58%
2019/02/15	0	0.00	1	15.95	15.45	-1	1,532	-0.07%
2019/01/25	1	14.95	0	0.00	14.85	1	1,413	0.07%
2018/12/24	5	15.95	0	0.00	16.00	5	1,416	0.35%
2018/12/20	0	0.00	2	15.95	15.35	-2	1,381	-0.14%
2018/12/19	2	16.50	0	0.00	16.05	2	1,357	0.15%
2018/12/18	1	15.95	0	0.00	15.85	1	1,298	0.08%
2018/12/12	1	17.25	1	17.00	16.70	0	1,227	0.00%
2018/12/11	0	0.00	24	16.25	16.50	-24	1,092	-2.20%
2018/12/06	0	0.00	1	15.95	15.95	-1	993	-0.10%
2018/12/05	24	16.20	0	0.00	16.55	24	945	2.54%
2018/11/29	0	0.00	1	14.40	14.30	-1	679	-0.15%
2018/11/21	1	13.80	0	0.00	13.90	1	595	0.17%
2018/10/11	0	0.00	5	12.75	12.60	-5	490	-1.02%
2018/10/04	0	0.00	6	15.15	15.15	-6	503	-1.19%
2018/10/03	0	0.00	60	15.33	15.30	-60	506	-11.84%
2018/09/20	1.2	15.17	0	0.00	15.10	1.2	537	0.22%
2018/09/13	0	0.00	5	15.10	15.25	-5	603	-0.83%
2018/09/11	0	0.00	5	15.20	15.20	-5	659	-0.76%
2018/09/07	2	15.85	0	0.00	15.75	2	743	0.27%
2018/09/06	0	0.00	3	16.55	16.45	-3	739	-0.41%
2018/09/04	1	16.60	0	0.00	16.70	1	781	0.13%
2018/08/24	0	0.00	4	16.80	16.75	-4	914	-0.44%
2018/08/16	0	0.00	2	16.70	16.80	-2	1,234	-0.16%
2018/08/03	0	0.00	10	17.80	17.85	-10	1,453	-0.69%
2018/07/20	1	17.95	0	0.00	18.00	1	1,490	0.07%
2018/07/16	10	18.10	0	0.00	18.00	10	1,488	0.67%
2018/06/20	2	18.35	0	0.00	18.45	2	1,432	0.14%
2018/06/19	4	18.63	0	0.00	18.55	4	1,430	0.28%
2018/06/15	12	19.04	0	0.00	18.50	12	1,415	0.85%
2018/06/12	35	19.51	0	0.00	19.40	35	1,340	2.61%
2018/06/11	20	19.33	0	0.00	19.45	20	1,310	1.53%
2018/06/07	5	19.05	0	0.00	19.50	5	1,302	0.38%
2018/06/01	5	19.25	0	0.00	19.15	5	1,344	0.37%
2018/05/30	0	0.00	1	19.90	19.80	-1	1,287	-0.08%
2018/05/28	5	19.00	0	0.00	19.10	5	1,158	0.43%
2018/05/17	1	18.90	0	0.00	19.05	1	1,073	0.09%
2018/05/16	0	0.00	1	18.20	18.35	-1	933	-0.11%
2018/05/03	0	0.00	5	17.45	17.40	-5	1,139	-0.44%
2018/04/18	1	17.80	5	17.70	17.65	-4	1,397	-0.29%
2018/03/09	3	19.90	7	19.76	19.80	-4	1,918	-0.21%
2018/03/01	0	0.00	1	19.10	19.00	-1	1,821	-0.05%
2018/02/23	2	19.05	2	19.35	19.00	0	1,820	0.00%
2018/02/07	0	0.00	4	19.00	18.70	-4	1,881	-0.21%
2018/02/06	6	18.68	0	0.00	18.35	6	1,866	0.32%
2018/02/02	0	0.00	2	19.70	19.70	-2	1,778	-0.11%
2018/01/26	1	19.00	0	0.00	18.95	1	1,668	0.06%
2018/01/24	2	19.50	0	0.00	19.60	2	1,631	0.12%
2018/01/23	0	0.00	3	19.65	19.65	-3	1,627	-0.18%
2018/01/19	20	20.40	20	20.21	20.00	0	1,603	0.00%
2018/01/17	1	20.35	0	0.00	20.15	1	1,557	0.06%
2018/01/16	0	0.00	4	20.40	20.30	-4	1,531	-0.26%
2018/01/12	4	20.30	3	20.40	20.25	1	1,447	0.07%
2018/01/09	2	19.95	0	0.00	20.15	2	1,400	0.14%
2018/01/08	3	20.80	0	0.00	20.55	3	1,367	0.22%
2018/01/05	0	0.00	1	21.00	21.00	-1	1,307	-0.08%
2018/01/04	16	20.29	5	20.20	21.05	11	1,162	0.95%