建漢 (3062)-美好-蘆洲券商分點個股進出

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
34.20
漲跌
▲0.60
漲幅
+1.79%
成交量
7,374張
產業
上市通信網路類股
417人加入追蹤

立即追蹤
本地時間:13:35(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

建漢 (3062)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/11/25	0	0.00	3	34.42	34.20	-3	28,468	-0.01%
2024/11/22	56	33.50	0	0.00	33.60	56	28,550	0.20%
2024/11/21	1	33.70	2.3	33.73	33.70	-1.3	28,628	0.00%
2024/11/20	2.1	33.93	7	33.91	34.10	-4.9	28,677	-0.02%
2024/11/19	26.1	34.24	23	34.67	34.65	3.1	28,824	0.01%
2024/11/18	9.5	33.73	2	33.53	33.70	7.5	28,837	0.03%
2024/11/15	29	34.84	27	35.22	35.25	2	29,112	0.01%
2024/11/14	13	34.63	6	34.98	34.15	7	29,224	0.02%
2024/11/13	11	34.48	1	34.25	34.30	10	28,949	0.03%
2024/11/12	9	34.66	3	35.22	35.00	6	29,059	0.02%
2024/11/11	10	35.52	17	36.06	35.70	-7	29,492	-0.02%
2024/11/08	63	37.40	17	37.88	36.30	46	29,126	0.16%
2024/11/07	12	38.83	55	39.05	39.85	-43	27,267	-0.16%
2024/11/06	26	36.61	10	36.51	36.25	16	25,748	0.06%
2024/11/05	7	36.07	75	36.50	35.50	-68	25,410	-0.27%
2024/11/04	9	36.33	11	36.49	36.70	-2	25,268	-0.01%
2024/11/01	8	35.52	16	35.77	35.70	-8	25,036	-0.03%
2024/10/30	19	35.73	17	36.17	36.05	2	24,813	0.01%
2024/10/29	77	34.01	7	33.74	33.80	70	24,343	0.29%
2024/10/28	1	34.90	0	0.00	34.85	1	24,285	0.00%
2024/10/25	6	35.14	10	35.43	35.65	-4	24,228	-0.02%
2024/10/23	0	0.00	16	35.62	35.55	-16	24,118	-0.07%
2024/10/22	0	0.00	2	35.98	36.05	-2	24,231	-0.01%
2024/10/21	1	36.45	6	36.68	36.50	-5	24,250	-0.02%
2024/10/18	54	35.56	53	35.06	35.05	1	24,025	0.00%
2024/10/17	58	36.82	57	36.99	36.95	1	23,863	0.00%
2024/10/16	26	37.18	37	37.38	37.20	-11	23,443	-0.05%
2024/10/15	77	35.85	85	35.36	35.55	-8	22,335	-0.04%
2024/10/14	4	32.88	11	33.41	34.20	-7	21,080	-0.03%
2024/10/11	6	31.05	1	31.10	31.10	5	20,789	0.02%
2024/10/09	7	31.82	14	31.58	31.60	-7	21,068	-0.03%
2024/10/08	9	32.73	3	32.53	32.20	6	21,131	0.03%
2024/10/07	19	33.72	1	33.55	33.35	18	21,666	0.08%
2024/10/04	28	33.28	3	32.50	33.10	25	22,479	0.11%
2024/10/01	10	32.71	1	32.45	32.65	9	22,450	0.04%
2024/09/30	2	32.80	0	0.00	32.60	2	22,599	0.01%
2024/09/27	6	33.43	2	33.63	33.10	4	22,788	0.02%
2024/09/26	8	33.78	1	33.10	33.15	7	22,891	0.03%
2024/09/25	69	34.98	44	34.03	33.90	25	22,852	0.11%
2024/09/24	6	35.90	1	36.40	36.05	5	22,577	0.02%
2024/09/23	47	36.37	38	36.56	35.75	9	22,814	0.04%
2024/09/20	70	37.87	48	37.37	36.50	22	23,224	0.09%
2024/09/19	3	36.73	4	37.88	38.00	-1	22,725	0.00%
2024/09/18	31	37.86	19	37.61	37.35	12	24,724	0.05%
2024/09/16	20	36.66	36	37.28	38.00	-16	25,115	-0.06%
2024/09/13	8	35.04	12	34.39	35.20	-4	24,479	-0.02%
2024/09/12	2	32.85	4	32.95	32.30	-2	25,453	-0.01%
2024/09/11	19	32.67	13	32.29	32.00	6	25,902	0.02%
2024/09/10	23	34.29	18	34.73	33.30	5	25,761	0.02%
2024/09/09	1	32.00	1	31.90	33.00	0	25,309	0.00%
2024/09/06	6	32.73	7	32.66	32.20	-1	25,232	0.00%
2024/09/05	2	34.55	4	34.05	33.55	-2	25,081	-0.01%
2024/09/04	20	33.30	18	33.53	33.75	2	24,840	0.01%
2024/09/03	5	35.21	19	35.36	34.50	-14	24,585	-0.06%
2024/09/02	16	35.31	28	35.44	35.10	-12	24,137	-0.05%
2024/08/30	18	34.73	32.2	34.76	34.70	-14.2	23,688	-0.06%
2024/08/29	31	34.49	30	33.99	34.95	1	23,179	0.00%
2024/08/28	33	33.54	18	33.72	33.00	15	22,414	0.07%
2024/08/27	3	32.60	2	32.90	32.55	1	22,104	0.00%
2024/08/26	6	33.48	3	33.35	32.85	3	22,074	0.01%
2024/08/23	5	32.91	21	33.16	33.45	-16	22,089	-0.07%
2024/08/22	6	33.28	10	32.99	32.70	-4	21,954	-0.02%
2024/08/21	12	33.36	12	33.37	33.30	0	21,953	0.00%
2024/08/20	11	33.23	21	33.17	33.30	-10	21,934	-0.05%
2024/08/19	26	33.03	55	33.28	33.10	-29	21,729	-0.13%
2024/08/16	15	32.00	16	31.89	32.55	-1	21,278	0.00%
2024/08/15	4	30.13	6	30.17	30.00	-2	20,766	-0.01%
2024/08/14	16	30.82	37	30.66	30.50	-21	20,667	-0.10%
2024/08/13	49	30.07	81	30.74	30.75	-32	20,396	-0.16%
2024/08/12	23	27.69	8	28.78	29.00	15	19,699	0.08%
2024/08/09	1	26.95	13	26.60	26.40	-12	19,626	-0.06%
2024/08/07	2	25.40	3	25.75	25.95	-1	19,659	-0.01%
2024/08/06	9	23.13	19	23.51	23.90	-10	19,575	-0.05%
2024/08/05	15	25.56	27	25.55	25.55	-12	19,383	-0.06%
2024/08/02	6	29.00	3.1	28.98	28.35	2.9	19,299	0.02%
2024/08/01	4	30.86	5	30.80	30.15	-1	19,203	-0.01%
2024/07/31	7	30.24	8	30.29	30.10	-1	19,235	-0.01%
2024/07/30	6	29.11	2.1	29.35	29.75	3.9	19,195	0.02%
2024/07/29	12	30.34	1	30.95	29.40	11	19,126	0.06%
2024/07/26	7	30.25	8.1	30.38	30.80	-1.1	19,039	-0.01%
2024/07/23	6	32.28	10	31.53	31.30	-4	18,974	-0.02%
2024/07/22	16	31.05	13.1	31.31	31.55	2.9	18,756	0.02%
2024/07/19	2	32.48	12.2	32.07	31.30	-10.2	18,585	-0.05%
2024/07/18	3	32.75	11	32.34	32.70	-8	18,439	-0.04%
2024/07/17	33	33.03	28	32.59	32.95	5	18,108	0.03%
2024/07/16	10	31.00	1	30.75	31.15	9	17,700	0.05%
2024/07/15	8	31.26	28.1	31.09	31.10	-20.1	17,652	-0.11%
2024/07/12	3	31.67	2.2	32.03	32.00	0.8	17,524	0.00%
2024/07/11	22.2	32.93	7.2	33.18	32.25	15	17,413	0.09%
2024/07/10	8.9	32.82	5.6	32.59	32.40	3.3	17,046	0.02%
2024/07/09	24	32.64	15.5	32.31	31.85	8.5	16,792	0.05%
2024/07/08	20.1	33.50	9	33.76	33.60	11.1	16,094	0.07%
2024/07/05	11	30.99	12	31.42	31.35	-1	15,058	-0.01%
2024/07/04	30	30.96	12	31.26	31.00	18	14,929	0.12%
2024/07/03	7.2	30.77	3.2	31.19	30.30	4	14,686	0.03%
2024/07/02	1	30.40	9.1	30.37	30.35	-8.1	14,405	-0.06%
2024/07/01	0	0.00	43	31.56	31.30	-43	14,196	-0.30%
2024/06/28	17	32.42	23	32.39	32.10	-6	14,063	-0.04%
2024/06/27	23	33.20	11.7	33.31	32.80	11.3	13,860	0.08%
2024/06/26	46.4	34.19	12.1	33.85	33.80	34.3	13,610	0.25%
2024/06/25	13.3	33.27	135.7	33.23	34.00	-122.4	14,132	-0.87%	大賣/鉅額交易
2024/06/24	111	35.48	197.3	35.00	34.45	-86.3	13,679	-0.63%	大買/大賣/
2024/06/21	193	31.97	79	34.05	34.10	114	11,322	1.01%	大買/鉅額交易
2024/06/20	14	30.38	62	29.92	31.00	-48	10,604	-0.45%
2024/06/19	94	29.83	82.5	30.02	28.20	11.5	9,979	0.12%
2024/06/18	14	27.67	24	28.40	29.15	-10	8,252	-0.12%
2024/06/17	15	26.40	12	26.52	26.50	3	7,602	0.04%
2024/06/14	11	25.74	118.3	26.19	25.75	-107.3	7,319	-1.47%	大賣/鉅額交易
2024/06/12	0	0.00	2	24.30	24.35	-2	6,961	-0.03%
2024/06/11	1	24.40	1	24.40	24.40	0	6,950	0.00%
2024/06/07	1	24.90	6	24.80	24.30	-5	6,958	-0.07%
2024/06/06	2	24.65	2	24.75	24.50	0	7,145	0.00%
2024/06/05	13	24.82	19	24.81	24.95	-6	7,110	-0.08%
2024/06/04	9	24.74	3	24.17	24.15	6	6,987	0.09%
2024/06/03	16	24.73	30	24.53	24.55	-14	6,955	-0.20%
2024/05/31	27	25.19	21	25.11	24.45	6	6,951	0.09%
2024/05/30	0	0.00	13	24.30	23.80	-13	6,947	-0.19%
2024/05/29	15	25.08	6.1	24.90	24.65	8.9	7,113	0.13%
2024/05/28	0	0.00	15	24.60	24.60	-15	6,954	-0.22%
2024/05/27	16	24.50	3	24.43	24.70	13	6,889	0.19%
2024/05/24	40.1	24.14	4	24.13	23.90	36.1	6,750	0.53%
2024/05/23	0	0.00	10	23.20	22.85	-10	6,478	-0.15%
2024/05/17	0	0.00	1	23.55	23.25	-1	6,268	-0.02%
2024/05/16	0	0.00	3	23.15	23.15	-3	6,246	-0.05%
2024/05/14	0	0.00	1	23.20	23.10	-1	6,191	-0.02%
2024/05/13	0	0.00	50	23.00	22.95	-50	6,122	-0.82%
2024/05/06	3	22.05	33	22.59	22.35	-30	5,976	-0.50%
2024/05/03	1	21.80	0	0.00	21.50	1	5,858	0.02%
2024/05/02	0	0.00	1	21.50	21.65	-1	5,848	-0.02%
2024/04/30	1	21.95	57	21.65	21.55	-56	5,844	-0.96%
2024/04/24	5	21.50	5	21.60	21.65	0	5,762	0.00%
2024/04/19	21	21.03	11	21.04	21.10	10	5,732	0.17%
2024/04/18	0	0.00	2	21.78	21.55	-2	5,691	-0.04%
2024/04/16	30	21.50	11	21.35	21.35	19	5,658	0.34%
2024/04/12	2	22.30	0	0.00	22.40	2	5,563	0.04%
2024/04/11	51	22.60	0	0.00	22.40	51	5,534	0.92%
2024/04/10	3	23.85	6	23.05	23.10	-3	5,483	-0.05%
2024/04/09	0	0.00	2	23.30	23.40	-2	5,374	-0.04%
2024/04/08	0	0.00	3	23.40	23.40	-3	5,331	-0.06%
2024/04/03	38	23.75	1	23.30	23.40	37	5,298	0.70%
2024/04/02	3	24.15	1	24.40	24.00	2	5,223	0.04%
2024/04/01	3	24.60	0	0.00	24.25	3	5,126	0.06%
2024/03/29	107.3	25.07	6	24.95	24.50	101.3	5,015	2.02%	大買/鉅額交易
2024/03/28	79	26.03	192	25.73	25.80	-113	4,734	-2.39%	大賣/鉅額交易
2024/03/27	12	24.10	78	24.33	25.15	-66	3,473	-1.90%
2024/03/26	59	23.11	7	24.15	22.90	52	3,140	1.66%
2024/03/25	18	24.01	32	24.74	24.60	-14	2,936	-0.48%
2024/03/22	25	22.06	137	23.29	23.40	-112	2,233	-5.01%	大賣/鉅額交易
2024/03/21	10	21.38	0	0.00	21.30	10	1,925	0.52%
2024/03/20	6	21.32	0	0.00	21.25	6	1,928	0.31%
2024/03/18	0	0.00	6	22.23	21.80	-6	1,922	-0.31%
2024/03/15	2	21.90	11	22.34	21.65	-9	1,920	-0.47%
2024/03/14	15	21.55	0	0.00	21.35	15	1,917	0.78%
2024/03/12	2	22.60	32	22.47	22.50	-30	2,010	-1.49%
2024/03/11	13	21.81	37	21.91	21.85	-24	1,780	-1.35%
2024/03/08	30	20.80	0	0.00	20.70	30	1,718	1.75%
2024/03/07	5	21.70	1	21.30	21.10	4	1,707	0.23%
2024/03/06	0	0.00	2	21.90	21.90	-2	1,678	-0.12%
2024/03/05	24	21.29	8	21.86	22.20	16	1,642	0.97%
2024/03/04	57	22.40	67	21.75	21.60	-10	1,467	-0.68%
2024/03/01	0	0.00	5	21.30	21.20	-5	1,259	-0.40%
2024/02/29	21	20.00	1	20.20	20.60	20	1,221	1.64%
2024/02/21	0	0.00	55	20.50	20.50	-55	1,607	-3.42%
2024/02/20	1	20.65	0	0.00	20.55	1	1,606	0.06%
2024/02/16	5	20.40	0	0.00	20.65	5	1,624	0.31%
2024/01/29	5	20.95	0	0.00	21.10	5	1,743	0.29%
2024/01/24	1	21.30	4	21.45	21.30	-3	1,838	-0.16%
2024/01/23	0	0.00	11	21.40	21.40	-11	1,917	-0.57%
2024/01/22	0	0.00	40	21.10	21.05	-40	1,967	-2.03%
2024/01/19	0	0.00	5	21.10	21.05	-5	1,984	-0.25%
2024/01/17	5	20.80	0	0.00	20.55	5	2,007	0.25%
2024/01/16	0	0.00	1	21.30	21.10	-1	2,036	-0.05%
2024/01/15	10	21.18	0	0.00	21.45	10	2,058	0.49%
2024/01/11	5	21.30	10	21.23	21.30	-5	2,094	-0.24%
2024/01/09	0	0.00	2	21.15	21.15	-2	2,182	-0.09%
2024/01/08	1	21.40	0	0.00	21.40	1	2,226	0.04%
2024/01/04	31	21.50	0	0.00	21.40	31	2,375	1.30%
2023/12/29	5	21.90	0	0.00	21.95	5	2,375	0.21%
2023/12/28	50	22.00	19	22.06	22.00	31	2,373	1.31%
2023/12/27	0	0.00	1	22.15	22.10	-1	2,380	-0.04%
2023/12/21	0	0.00	1	22.10	22.05	-1	2,393	-0.04%
2023/12/20	1	22.25	1	22.35	22.25	0	2,412	0.00%
2023/12/18	5	22.10	5	22.15	22.05	0	2,431	0.00%
2023/12/15	20	22.20	0	0.00	22.15	20	2,436	0.82%
2023/12/14	50	22.20	0	0.00	22.20	50	2,480	2.02%
2023/12/12	6	22.36	0	0.00	22.15	6	2,508	0.24%
2023/12/11	0	0.00	27	22.40	22.50	-27	2,520	-1.07%
2023/12/08	0	0.00	5	23.25	23.25	-5	2,458	-0.20%
2023/12/07	86	23.42	13.4	23.43	23.15	72.6	2,432	2.99%
2023/12/06	0	0.00	6	22.63	22.65	-6	2,307	-0.26%
2023/12/05	1	22.55	0	0.00	22.45	1	2,352	0.04%
2023/11/30	0	0.00	18	22.99	22.90	-18	2,361	-0.76%
2023/11/28	19	23.14	18	22.95	22.80	1	2,367	0.04%
2023/11/24	1	23.15	1	23.20	23.15	0	2,370	0.00%
2023/11/23	0	0.00	7	23.51	23.40	-7	2,375	-0.29%
2023/11/22	4	23.90	4	23.75	23.75	0	2,369	0.00%
2023/11/21	21	24.11	65	23.95	23.45	-44	2,401	-1.83%
2023/11/20	1	22.90	1	22.90	22.95	0	2,242	0.00%
2023/11/17	1	22.30	1	22.25	22.20	0	2,226	0.00%
2023/11/15	50	21.70	1	22.00	21.70	49	2,240	2.19%
2023/11/14	1	22.35	1	22.05	22.00	0	2,225	0.00%
2023/11/13	1	21.85	0	0.00	21.80	1	2,212	0.05%
2023/11/06	5	23.30	35	23.41	23.25	-30	2,188	-1.37%
2023/11/03	1	23.00	1	23.25	22.95	0	2,142	0.00%
2023/11/01	0	0.00	1	22.35	22.30	-1	2,096	-0.05%
2023/10/31	17	23.22	5	23.32	22.90	12	2,067	0.58%
2023/10/30	6	22.66	1	23.00	22.95	5	2,006	0.25%
2023/10/26	7	22.34	1	22.30	22.20	6	2,054	0.29%
2023/10/25	27	22.35	4	22.40	22.35	23	2,046	1.12%
2023/10/24	4	21.91	1	21.30	22.30	3	2,044	0.15%
2023/10/20	10	21.95	0	0.00	22.00	10	2,004	0.50%
2023/10/19	8	22.43	0	0.00	22.60	8	2,003	0.40%
2023/10/18	2	21.85	0	0.00	21.75	2	1,988	0.10%
2023/10/17	1	23.20	31	22.97	22.05	-30	1,972	-1.52%
2023/10/16	1	22.90	0	0.00	22.65	1	1,936	0.05%
2023/10/13	2	23.23	34	23.21	23.15	-32	1,913	-1.67%
2023/10/12	1	22.80	1	22.75	22.75	0	1,872	0.00%
2023/10/05	0	0.00	50	22.30	22.30	-50	1,969	-2.54%
2023/10/03	0	0.00	1	22.30	22.25	-1	1,991	-0.05%
2023/10/02	3	22.12	0	0.00	22.25	3	1,998	0.15%
2023/09/28	0	0.00	2	21.80	21.80	-2	2,006	-0.10%
2023/09/27	0	0.00	1	21.90	21.85	-1	2,024	-0.05%
2023/09/25	1	22.90	1	22.40	22.40	0	2,081	0.00%
2023/09/22	1	22.50	1	22.85	22.50	0	2,073	0.00%
2023/09/19	3	23.22	5	22.55	22.45	-2	2,081	-0.10%
2023/09/15	2	22.50	0	0.00	22.55	2	2,029	0.10%
2023/09/14	1	22.45	1	22.45	22.45	0	2,010	0.00%
2023/09/11	3	21.50	1	21.55	21.45	2	2,021	0.10%
2023/09/08	1	21.90	2	21.65	21.75	-1	2,024	-0.05%
2023/09/07	2	22.55	6	22.43	22.60	-4	2,009	-0.20%
2023/09/06	0	0.00	6	22.26	22.25	-6	2,082	-0.29%
2023/09/05	2	22.25	6	22.23	22.10	-4	2,117	-0.19%
2023/09/01	0	0.00	4	22.33	22.25	-4	2,149	-0.19%
2023/08/31	1	22.50	12	22.38	22.25	-11	2,153	-0.51%
2023/08/30	20	22.41	10	22.30	22.30	10	2,205	0.45%
2023/08/29	0	0.00	6	22.33	22.15	-6	2,207	-0.27%
2023/08/28	10	22.30	0	0.00	22.05	10	2,229	0.45%
2023/08/25	3	22.23	5	22.39	22.40	-2	2,205	-0.09%
2023/08/24	13	21.87	27	21.94	22.00	-14	2,128	-0.66%
2023/08/21	0	0.00	14	20.79	20.80	-14	2,023	-0.69%
2023/08/18	0	0.00	5	20.35	20.25	-5	2,013	-0.25%
2023/08/17	1	20.10	1	20.25	20.25	0	2,019	0.00%
2023/08/16	1	19.90	1	20.05	20.00	0	2,031	0.00%
2023/08/14	1	19.85	0	0.00	19.15	1	2,041	0.05%
2023/08/11	0	0.00	1	20.10	20.05	-1	2,028	-0.05%
2023/08/09	1	20.70	1	20.75	20.65	0	2,067	0.00%
2023/08/08	0	0.00	1	20.75	20.75	-1	2,075	-0.05%
2023/08/07	1	21.00	2	21.10	21.10	-1	2,098	-0.05%
2023/08/04	4	21.04	1	21.10	21.10	3	2,119	0.14%
2023/08/02	4	21.36	0	0.00	21.10	4	2,147	0.19%
2023/08/01	5	21.55	2	21.50	21.50	3	2,151	0.14%
2023/07/28	0	0.00	1	20.65	20.65	-1	2,065	-0.05%
2023/07/26	3	20.60	0	0.00	20.50	3	2,060	0.15%
2023/07/25	3	20.45	3	20.85	20.85	0	2,056	0.00%
2023/07/24	3	21.00	3	20.45	20.45	0	2,051	0.00%
2023/07/21	0	0.00	4	20.95	20.90	-4	2,052	-0.19%
2023/07/20	2	21.10	0	0.00	21.10	2	2,073	0.10%
2023/07/18	13	21.80	0	0.00	21.65	13	2,089	0.62%
2023/07/17	0	0.00	13	22.55	22.15	-13	2,103	-0.62%
2023/07/14	42	21.27	3	21.70	21.85	39	2,105	1.85%
2023/07/13	10	20.95	3	21.13	21.00	7	2,267	0.31%
2023/07/12	34	20.88	14	20.95	20.85	20	2,279	0.88%
2023/07/11	2	21.48	10	21.35	21.35	-8	2,271	-0.35%
2023/07/06	2	22.00	2	21.90	21.80	0	2,269	0.00%
2023/07/04	2	22.35	0	0.00	22.30	2	2,262	0.09%
2023/07/03	56	22.61	0	0.00	22.60	56	2,235	2.50%
2023/06/30	1	22.10	13	22.16	22.15	-12	2,204	-0.54%
2023/06/29	1	22.40	0	0.00	22.25	1	2,202	0.05%
2023/06/28	0	0.00	1	22.35	22.15	-1	2,213	-0.05%
2023/06/27	1	22.30	0	0.00	21.80	1	2,213	0.05%
2023/06/26	1	22.00	0	0.00	22.00	1	2,217	0.05%
2023/06/21	27	22.00	0	0.00	22.10	27	2,252	1.20%
2023/06/16	13	22.25	0	0.00	22.35	13	2,293	0.57%
2023/06/15	2	22.30	6	22.30	22.25	-4	2,269	-0.18%
2023/06/13	9	22.12	0	0.00	22.00	9	2,338	0.38%
2023/06/12	11	22.54	3.1	22.41	22.20	7.9	2,321	0.34%
2023/06/07	1	23.25	3	23.48	23.50	-2	2,221	-0.09%
2023/06/06	1	23.80	0	0.00	23.60	1	2,233	0.04%
2023/06/05	1	24.10	14	23.74	23.60	-13	2,261	-0.57%
2023/06/01	1	23.30	28	23.19	23.20	-27	2,250	-1.20%
2023/05/31	0	0.00	20	22.78	22.80	-20	2,218	-0.90%
2023/05/30	2	22.75	2	22.50	22.70	0	2,209	0.00%
2023/05/26	3	22.35	5	21.90	21.90	-2	2,204	-0.09%
2023/05/25	1	22.25	0	0.00	22.25	1	2,212	0.05%
2023/05/24	1	22.20	1	22.45	22.50	0	2,239	0.00%
2023/05/23	1	22.65	1	22.40	22.40	0	2,264	0.00%
2023/05/22	0	0.00	4	22.30	22.35	-4	2,380	-0.17%
2023/05/18	20	21.80	6	21.79	21.75	14	2,454	0.57%
2023/05/17	2	21.75	7	21.68	21.80	-5	2,458	-0.20%
2023/05/15	5	21.95	1	22.05	21.80	4	2,467	0.16%
2023/05/10	1	21.50	100	21.40	21.45	-99	2,456	-4.03%
2023/05/09	2	21.93	0	0.00	21.80	2	2,457	0.08%
2023/05/08	1	22.30	0	0.00	22.40	1	2,443	0.04%
2023/05/05	1	22.45	1	22.35	22.40	0	2,480	0.00%
2023/04/28	1	22.80	0	0.00	22.80	1	2,643	0.04%
2023/04/26	1	22.30	1	22.50	22.40	0	2,644	0.00%
2023/04/25	3	22.95	0	0.00	22.45	3	2,636	0.11%
2023/04/24	0	0.00	3	23.15	23.15	-3	2,616	-0.11%
2023/04/21	15	23.23	10	23.40	23.00	5	2,631	0.19%
2023/04/20	0	0.00	2	23.75	23.80	-2	2,619	-0.08%
2023/04/19	6	24.49	3	24.28	24.35	3	2,598	0.12%
2023/04/18	54	24.50	29	24.35	24.50	25	2,526	0.99%
2023/04/17	43	23.61	2	23.63	23.60	41	2,306	1.78%
2023/04/14	1	23.45	1	23.40	23.40	0	2,294	0.00%
2023/04/13	24	23.02	10	22.95	22.90	14	2,260	0.62%
2023/04/12	2	23.00	2	23.00	23.00	0	2,249	0.00%
2023/04/11	2	23.05	1	22.95	22.95	1	2,246	0.04%
2023/04/10	2	23.05	0	0.00	23.00	2	2,259	0.09%
2023/03/31	3	23.50	3	23.20	23.20	0	2,274	0.00%
2023/03/30	0	0.00	2	23.45	23.45	-2	2,280	-0.09%
2023/03/29	3	23.35	1	23.40	23.45	2	2,289	0.09%
2023/03/28	3	23.50	3	23.10	23.10	0	2,326	0.00%
2023/03/27	0	0.00	5	23.55	23.45	-5	2,331	-0.21%
2023/03/24	6	23.13	2	23.45	23.50	4	2,355	0.17%
2023/03/23	1	23.05	1	23.00	23.00	0	2,349	0.00%
2023/03/22	7	23.07	2	23.00	23.00	5	2,366	0.21%
2023/03/21	0	0.00	1	23.05	23.05	-1	2,385	-0.04%
2023/03/20	0	0.00	1	23.05	23.05	-1	2,513	-0.04%
2023/03/17	4	23.10	1	23.00	23.00	3	2,650	0.11%
2023/03/16	8	23.61	0	0.00	23.10	8	2,699	0.30%
2023/03/15	2	24.23	2	24.33	24.10	0	3,008	0.00%
2023/03/14	0	0.00	2	24.15	24.25	-2	3,200	-0.06%
2023/03/13	0	0.00	10	23.95	24.25	-10	3,359	-0.30%
2023/03/10	1	24.10	3	24.28	24.20	-2	3,564	-0.06%
2023/03/09	3	25.20	2	24.65	24.65	1	3,713	0.03%
2023/03/08	21	25.00	3	24.97	25.00	18	4,068	0.44%
2023/03/07	5	24.84	4	24.75	24.75	1	4,348	0.02%
2023/03/06	1	24.60	3	24.60	24.70	-2	4,344	-0.05%
2023/03/03	4	24.19	3	24.10	24.10	1	4,347	0.02%
2023/03/02	1	24.10	1	24.10	24.10	0	4,388	0.00%
2023/03/01	4	23.98	1	24.00	24.00	3	4,404	0.07%
2023/02/23	2	24.30	1	24.25	24.25	1	4,426	0.02%
2023/02/22	3	24.18	4	24.21	24.20	-1	4,451	-0.02%
2023/02/21	5	24.70	12	24.73	24.60	-7	4,469	-0.16%
2023/02/20	21	25.06	5	25.14	25.00	16	4,490	0.36%
2023/02/17	1	24.20	9	24.92	24.95	-8	4,483	-0.18%
2023/02/16	12	24.32	1	24.35	24.25	11	4,534	0.24%
2023/02/15	3	23.90	2	23.60	23.60	1	4,558	0.02%
2023/02/14	0	0.00	1	23.80	23.80	-1	4,582	-0.02%
2023/02/10	12	24.03	0	0.00	23.75	12	4,675	0.26%
2023/02/09	1	24.40	3	24.30	24.30	-2	4,703	-0.04%
2023/02/08	5	24.48	3	24.67	24.60	2	4,713	0.04%
2023/02/07	4	24.51	3	24.68	24.70	1	4,705	0.02%
2023/02/06	9	24.44	3	24.48	24.40	6	4,715	0.13%
2023/02/03	0	0.00	8	24.76	24.60	-8	4,728	-0.17%
2023/02/02	45	24.64	7	24.65	24.65	38	4,694	0.81%
2023/02/01	5	24.23	3	24.22	24.10	2	4,643	0.04%
2023/01/31	2	24.03	2	24.18	24.25	0	4,681	0.00%
2023/01/30	3	23.30	1	23.70	23.95	2	4,717	0.04%
2023/01/17	0	0.00	4	23.10	23.10	-4	4,749	-0.08%
2023/01/16	3	23.05	0	23.30	23.15	3	4,789	0.06%
2023/01/13	0	0.00	1	23.60	23.05	-1	4,834	-0.02%
2023/01/12	4	23.64	2	23.35	23.35	2	4,897	0.04%
2023/01/11	1	23.90	7	23.61	23.60	-6	4,947	-0.12%
2023/01/10	5	23.99	7	24.06	24.05	-2	4,995	-0.04%
2023/01/09	3	23.80	3	23.75	23.75	0	5,048	0.00%
2023/01/06	4	23.54	11	23.44	23.65	-7	5,099	-0.14%
2023/01/05	7	23.64	3	23.47	23.40	4	5,207	0.08%
2023/01/04	45	23.69	5	23.56	23.50	40	5,265	0.76%
2023/01/03	3	22.95	3	23.25	23.20	0	5,311	0.00%
2022/12/30	0	0.00	1	22.95	22.95	-1	5,357	-0.02%
2022/12/29	1	22.90	7	23.00	23.00	-6	5,415	-0.11%
2022/12/28	3	23.75	0	0.00	23.10	3	5,562	0.05%
2022/12/27	4	24.00	4	23.88	23.85	0	5,632	0.00%
2022/12/26	5	23.60	3	23.80	23.80	2	5,674	0.04%
2022/12/23	4	23.21	3	23.55	23.55	1	5,733	0.02%
2022/12/22	1	23.55	3	23.50	23.50	-2	5,794	-0.03%
2022/12/21	2	23.38	2	23.20	23.25	0	5,920	0.00%
2022/12/20	9	23.71	12	23.16	23.05	-3	6,016	-0.05%
2022/12/19	4	24.00	1	23.85	23.85	3	6,176	0.05%
2022/12/16	4	24.40	0	0.00	24.20	4	6,279	0.06%
2022/12/15	4	24.84	8	25.00	25.05	-4	6,323	-0.06%
2022/12/14	5	24.80	2	24.88	24.80	3	6,335	0.05%
2022/12/13	0	0.00	3	24.70	24.70	-3	6,413	-0.05%
2022/12/12	6	25.03	5	25.05	25.10	1	6,466	0.02%
2022/12/09	10	26.12	5	26.20	25.55	5	6,472	0.08%
2022/12/08	6	26.11	7	26.21	26.10	-1	6,498	-0.02%
2022/12/07	28	26.15	54	26.29	26.10	-26	6,523	-0.40%
2022/12/06	19	25.67	38	25.74	25.70	-19	6,357	-0.30%
2022/12/05	17	25.59	8	25.71	25.90	9	6,463	0.14%
2022/12/02	13	25.40	31	25.00	25.40	-18	6,428	-0.28%
2022/12/01	8	24.99	36	24.69	24.75	-28	6,369	-0.44%
2022/11/30	10	25.41	37	25.30	25.15	-27	6,470	-0.42%
2022/11/29	58	24.50	14	24.16	24.55	44	6,422	0.69%
2022/11/28	1	22.65	0	0.00	22.90	1	6,634	0.02%
2022/11/25	5	23.20	6	22.93	22.75	-1	6,838	-0.01%
2022/11/24	8	23.07	4	22.95	23.00	4	7,035	0.06%
2022/11/23	2	23.15	0	0.00	23.15	2	7,261	0.03%
2022/11/22	1	22.95	0	0.00	22.85	1	7,362	0.01%
2022/11/21	3	23.17	5	23.17	23.10	-2	7,593	-0.03%
2022/11/18	9	23.64	1	23.35	23.20	8	7,673	0.10%
2022/11/17	1.3	23.52	7	23.57	23.55	-5.8	7,853	-0.07%
2022/11/16	5	23.39	2	23.30	23.15	3	8,136	0.04%
2022/11/15	20	23.28	2	23.40	23.40	18	8,195	0.22%
2022/11/14	10	23.42	13	23.54	23.95	-3	8,209	-0.04%
2022/11/11	7	23.02	12	23.05	22.75	-5	8,209	-0.06%
2022/11/10	2	23.05	2	22.65	22.65	0	8,348	0.00%
2022/11/09	7	23.27	14	23.13	23.05	-7	8,459	-0.08%
2022/11/08	13	23.42	13	23.48	23.05	0	8,549	0.00%
2022/11/07	2	23.00	2	23.33	23.10	0	8,797	0.00%
2022/11/04	2	22.70	3	22.95	22.95	-1	9,293	-0.01%
2022/11/03	2	22.45	3	22.62	22.70	-1	9,546	-0.01%
2022/11/02	4	22.51	3	22.60	22.60	1	9,958	0.01%
2022/11/01	45	22.21	6	22.23	22.30	39	10,213	0.38%
2022/10/31	0	0.00	3	21.85	21.85	-3	10,701	-0.03%
2022/10/28	2	21.88	0	0.00	21.45	2	11,055	0.02%
2022/10/27	5	21.60	5	21.99	22.25	0	11,348	0.00%
2022/10/26	1	21.40	4	21.29	21.20	-3	11,449	-0.03%
2022/10/25	8	22.02	0	0.00	21.45	8	11,592	0.07%
2022/10/24	18	22.60	3	22.90	22.25	15	11,799	0.13%
2022/10/21	2	22.38	1	22.40	22.25	1	12,209	0.01%
2022/10/20	4	22.74	3	22.80	22.75	1	12,979	0.01%
2022/10/19	9	24.01	6	23.48	23.30	3	13,151	0.02%
2022/10/18	2	24.25	4	24.19	23.95	-2	13,379	-0.01%
2022/10/17	2	23.40	2	23.88	24.05	0	14,386	0.00%
2022/10/14	3	23.77	3	23.75	23.75	0	14,878	0.00%
2022/10/13	2	22.83	0	0.00	22.70	2	15,015	0.01%
2022/10/12	5	24.30	4	24.43	24.35	1	15,109	0.01%
2022/10/11	4	24.53	6	24.35	24.05	-2	15,294	-0.01%
2022/10/07	25	25.26	3	25.27	25.15	22	15,715	0.14%
2022/10/06	22	25.20	5	25.21	25.00	17	16,266	0.10%
2022/10/05	36	25.34	19	24.99	24.85	17	16,701	0.10%
2022/10/04	25	24.49	13	24.36	24.55	12	16,948	0.07%
2022/10/03	5	23.62	8	23.68	23.70	-3	17,841	-0.02%
2022/09/30	6	22.93	13	23.02	23.45	-7	18,625	-0.04%
2022/09/29	23	23.31	6	23.28	23.15	17	18,887	0.09%
2022/09/28	28	23.35	33	22.81	22.55	-5	18,959	-0.03%
2022/09/27	7	23.91	4	23.85	24.10	3	19,231	0.02%
2022/09/26	2	23.83	8	24.73	23.40	-6	19,389	-0.03%
2022/09/23	10	26.38	13	25.91	25.60	-3	19,379	-0.02%
2022/09/22	6	26.68	5	26.96	27.05	1	19,575	0.01%
2022/09/21	10	27.03	1	27.00	27.00	9	19,924	0.05%
2022/09/20	6	27.19	8	27.13	27.15	-2	19,970	-0.01%
2022/09/19	13	27.03	11	26.90	26.85	2	20,072	0.01%
2022/09/16	15	27.61	3	27.82	27.45	12	19,990	0.06%
2022/09/15	8	28.78	14	28.53	28.05	-6	19,867	-0.03%
2022/09/14	18	28.78	4	28.88	28.90	14	19,746	0.07%
2022/09/13	12	29.70	13	29.76	29.70	-1	19,672	-0.01%
2022/09/12	13	29.22	20	29.38	29.55	-7	19,555	-0.04%
2022/09/08	7	27.96	9	28.05	28.00	-2	19,307	-0.01%
2022/09/07	14	27.44	52	27.55	27.20	-38	19,351	-0.20%
2022/09/06	17	28.05	4	28.40	27.85	13	19,577	0.07%
2022/09/05	14	30.04	151	30.40	29.60	-137	19,960	-0.69%	大賣/鉅額交易
2022/09/02	152	30.38	26	30.45	30.50	126	19,750	0.64%	大買/鉅額交易
2022/09/01	11	29.93	32	29.60	29.30	-21	19,229	-0.11%
2022/08/31	13	29.81	17	29.85	29.95	-4	19,040	-0.02%
2022/08/30	87	29.09	11	29.26	29.30	76	18,818	0.40%
2022/08/29	2	28.10	15	28.00	27.90	-13	18,584	-0.07%
2022/08/26	17	29.05	7	29.13	29.25	10	18,481	0.05%
2022/08/25	0	0.00	2	28.50	28.50	-2	18,261	-0.01%
2022/08/24	38	28.43	34	28.11	28.40	4	18,270	0.02%
2022/08/23	14	28.08	15	28.23	28.40	-1	18,276	-0.01%
2022/08/22	1	27.10	1	27.10	27.00	0	17,966	0.00%
2022/08/19	7	27.83	4	27.75	27.75	3	17,874	0.02%
2022/08/18	2	28.00	4	28.04	27.95	-2	17,775	-0.01%
2022/08/17	16	28.00	4	28.01	27.75	12	17,729	0.07%
2022/08/16	5	29.27	12	28.96	28.65	-7	17,734	-0.04%
2022/08/15	4	29.35	5	29.36	29.20	-1	17,597	-0.01%
2022/08/12	8	28.97	41	28.97	29.05	-33	17,470	-0.19%
2022/08/11	38	30.88	22	30.25	29.80	16	17,157	0.09%
2022/08/10	16	31.11	23	31.05	31.25	-7	16,627	-0.04%
2022/08/09	44	31.20	36	31.31	31.35	8	16,360	0.05%
2022/08/08	10	30.98	18	31.22	30.80	-8	15,945	-0.05%
2022/08/05	39	30.81	56	31.04	31.00	-17	15,689	-0.11%
2022/08/04	26	29.55	31	29.86	29.90	-5	15,206	-0.03%
2022/08/03	22	30.37	23	29.88	29.00	-1	14,855	-0.01%
2022/08/02	3	30.45	8	30.33	30.35	-5	14,539	-0.03%
2022/08/01	25	30.70	21	30.66	30.60	4	14,386	0.03%
2022/07/29	22	30.75	20	30.51	30.35	2	14,196	0.01%
2022/07/28	22	31.57	43	30.88	30.60	-21	13,967	-0.15%
2022/07/27	32	30.69	38	30.96	31.20	-6	13,619	-0.04%
2022/07/26	8	29.77	12	29.83	29.70	-4	12,809	-0.03%
2022/07/25	9	29.37	9	29.47	29.90	0	12,582	0.00%
2022/07/22	33	30.17	71	30.40	30.15	-38	12,304	-0.31%
2022/07/21	12	28.77	19	28.82	29.60	-7	11,279	-0.06%
2022/07/20	7	28.04	5	28.13	27.50	2	10,726	0.02%
2022/07/19	7	28.41	57	28.12	27.90	-50	10,554	-0.47%
2022/07/18	8	28.78	5	28.94	28.55	3	10,361	0.03%
2022/07/15	17	28.84	41	28.92	28.55	-24	10,133	-0.24%
2022/07/14	47	28.52	41	28.57	28.80	6	9,710	0.06%
2022/07/13	18	28.21	17	28.14	27.50	1	9,122	0.01%
2022/07/12	25	27.22	18	27.11	26.95	7	8,654	0.08%
2022/07/11	39	27.69	49	27.85	28.10	-10	8,281	-0.12%
2022/07/08	44	27.08	44.3	27.33	26.45	-0.3	7,315	0.00%
2022/07/07	31	26.23	22	26.06	26.95	9	6,512	0.14%
2022/07/06	1.3	24.98	9	26.14	24.80	-7.7	6,230	-0.12%
2022/07/05	31	26.52	16	26.56	26.60	15	6,221	0.24%
2022/07/04	18	25.23	21	25.38	25.85	-3	5,918	-0.05%
2022/07/01	9	26.76	7	26.81	25.85	2	5,923	0.03%
2022/06/30	14	26.90	15	26.95	27.50	-1	5,749	-0.02%
2022/06/29	5	26.64	20	26.90	27.30	-15	5,499	-0.27%
2022/06/28	1	25.55	1	25.90	25.50	0	5,168	0.00%
2022/06/27	18	25.12	153	24.77	25.60	-135	5,313	-2.54%	大賣/鉅額交易
2022/06/24	100	23.66	1	23.60	23.60	99	5,369	1.84%
2022/06/23	3	23.22	3	23.15	23.10	0	5,819	0.00%
2022/06/22	4	23.98	5	23.43	23.10	-1	6,728	-0.01%
2022/06/21	2	23.23	2	23.68	23.85	0	6,934	0.00%
2022/06/20	3	23.98	5	23.48	22.50	-2	6,925	-0.03%
2022/06/17	1	23.65	1	24.00	24.00	0	6,904	0.00%
2022/06/16	5	24.78	2	24.20	24.05	3	6,932	0.04%
2022/06/15	48	26.10	24	25.73	25.50	24	6,967	0.34%
2022/06/14	80	25.96	61	25.47	26.00	19	6,608	0.29%
2022/06/13	4	24.29	45	24.30	24.20	-41	5,973	-0.69%
2022/06/10	21	23.55	2	23.95	23.80	19	5,866	0.32%
2022/06/09	4	23.81	4	23.78	23.70	0	5,866	0.00%
2022/06/08	3	23.65	3	23.72	23.70	0	5,857	0.00%
2022/06/07	6	23.75	7	23.74	23.65	-1	5,886	-0.02%
2022/06/06	2	23.30	4	23.43	23.40	-2	5,892	-0.03%
2022/06/02	43	23.77	2	23.35	23.35	41	5,955	0.69%
2022/06/01	8	23.57	4	23.71	23.40	4	6,004	0.07%
2022/05/31	4	23.48	10	23.67	23.60	-6	5,961	-0.10%
2022/05/30	3	22.78	8	22.95	22.95	-5	5,847	-0.09%
2022/05/27	4	22.61	9	22.52	22.45	-5	6,273	-0.08%
2022/05/26	5	22.47	1	22.80	22.10	4	6,435	0.06%
2022/05/25	23	22.20	9	22.29	22.25	14	6,432	0.22%
2022/05/24	3	23.47	4	23.39	22.60	-1	6,461	-0.02%
2022/05/23	2	22.80	0	0.00	22.55	2	6,271	0.03%
2022/05/20	3	22.82	3	22.50	22.50	0	6,328	0.00%
2022/05/19	2	22.25	2	22.55	22.55	0	6,349	0.00%
2022/05/18	4	22.51	3	22.65	22.65	1	6,372	0.02%
2022/05/17	2	22.00	5	22.25	22.30	-3	6,406	-0.05%
2022/05/16	2	22.05	4	21.80	21.80	-2	6,432	-0.03%
2022/05/13	4	21.58	2	21.73	21.65	2	6,451	0.03%
2022/05/12	4	21.30	8	20.86	20.65	-4	6,467	-0.06%
2022/05/10	2	21.65	0	0.00	21.75	2	6,471	0.03%
2022/05/09	1	21.90	2	22.30	21.55	-1	6,491	-0.02%
2022/05/06	1	22.55	0	0.00	22.65	1	6,529	0.02%
2022/05/05	10	23.64	6	23.40	23.30	4	6,643	0.06%
2022/05/04	3	23.40	2	23.68	23.35	1	6,648	0.02%
2022/05/03	1	23.00	2	23.05	23.05	-1	6,630	-0.02%
2022/04/29	2	22.80	2	22.60	22.60	0	6,675	0.00%
2022/04/28	3	22.52	3	22.45	22.45	0	6,771	0.00%
2022/04/27	0	0.00	2	22.30	22.30	-2	6,805	-0.03%
2022/04/26	1	22.85	0	0.00	22.85	1	6,792	0.01%
2022/04/25	3	23.03	1	22.85	22.85	2	6,872	0.03%
2022/04/22	6	24.17	8.5	24.02	24.05	-2.5	6,937	-0.04%
2022/04/21	4	24.73	6	24.62	24.40	-2	7,003	-0.03%
2022/04/20	2	24.90	7	24.71	24.65	-5	7,050	-0.07%
2022/04/19	2	24.00	0	0.00	24.00	2	7,074	0.03%
2022/04/18	3	23.93	4	23.90	23.90	-1	7,258	-0.01%
2022/04/15	6	24.39	0	0.00	23.80	6	7,321	0.08%
2022/04/14	5	24.88	5	24.67	24.60	0	7,444	0.00%
2022/04/13	6	24.80	7	24.76	24.95	-1	7,506	-0.01%
2022/04/12	6	24.34	14	24.40	24.25	-8	7,979	-0.10%
2022/04/11	21	25.43	5	24.88	24.50	16	8,023	0.20%
2022/04/08	3	26.65	3	26.58	26.55	0	8,003	0.00%
2022/04/07	7	27.63	7	27.59	26.50	0	8,048	0.00%
2022/04/06	3	26.67	4	26.88	26.80	-1	8,024	-0.01%
2022/04/01	4	27.03	1	27.20	26.85	3	8,296	0.04%
2022/03/31	15	27.81	28	27.65	27.55	-13	9,024	-0.14%
2022/03/30	8	28.05	7	28.01	27.90	1	9,118	0.01%
2022/03/29	38	28.02	37	27.75	27.45	1	9,234	0.01%
2022/03/28	38	27.84	26	27.98	28.10	12	9,040	0.13%
2022/03/25	53	28.00	42	28.16	28.95	11	8,634	0.13%
2022/03/24	18	26.83	7	26.59	26.35	11	7,765	0.14%
2022/03/23	4	25.80	0	0.00	25.75	4	7,647	0.05%
2022/03/22	1	25.90	5	25.86	26.05	-4	7,763	-0.05%
2022/03/21	2	25.90	0	0.00	25.50	2	7,834	0.03%
2022/03/18	12	25.40	4	26.08	26.15	8	8,041	0.10%
2022/03/17	1	24.70	5	24.59	24.75	-4	8,077	-0.05%
2022/03/16	0	0.00	1	23.95	23.95	-1	8,211	-0.01%
2022/03/15	0	0.00	20	23.83	23.75	-20	8,442	-0.24%
2022/03/14	1	24.30	1	24.40	24.40	0	8,833	0.00%
2022/03/11	0	0.00	8	24.45	24.65	-8	9,059	-0.09%
2022/03/10	3	24.33	2	24.70	24.40	1	9,238	0.01%
2022/03/09	4	23.50	2	23.50	23.50	2	9,799	0.02%
2022/03/08	3	23.18	11	23.27	23.05	-8	10,186	-0.08%
2022/03/07	1	23.70	2	23.70	23.70	-1	10,681	-0.01%
2022/03/04	13	25.46	1	25.30	25.15	12	11,040	0.11%
2022/03/03	17	25.79	4	25.98	25.65	13	11,465	0.11%
2022/03/02	47	26.67	8	26.73	26.25	39	11,967	0.33%
2022/03/01	13	26.47	11	25.77	26.75	2	12,020	0.02%
2022/02/25	2	24.20	1	24.35	24.35	1	12,561	0.01%
2022/02/24	0	0.00	27	24.07	23.95	-27	13,372	-0.20%
2022/02/23	1	25.30	0	0.00	25.40	1	13,910	0.01%
2022/02/22	2	25.85	0	0.00	25.00	2	15,063	0.01%
2022/02/21	2	25.75	2	25.85	25.85	0	15,619	0.00%
2022/02/18	2	26.08	5	26.21	26.15	-3	17,013	-0.02%
2022/02/17	6	26.12	2	26.38	26.20	4	18,944	0.02%
2022/02/16	4	25.85	2	25.85	25.85	2	19,543	0.01%
2022/02/15	0	0.00	1	25.55	25.55	-1	21,328	0.00%
2022/02/14	6	25.81	10	25.80	25.80	-4	23,345	-0.02%
2022/02/11	1	26.90	0	0.00	26.80	1	23,842	0.00%
2022/02/10	2	27.55	1	26.90	26.90	1	24,397	0.00%
2022/02/09	2	27.55	3	27.63	27.70	-1	25,234	0.00%
2022/02/08	30	27.60	2	27.18	27.50	28	26,542	0.11%
2022/02/07	1	27.05	2	26.23	27.05	-1	27,369	0.00%
2022/01/26	3	25.60	1	25.25	25.25	2	27,816	0.01%
2022/01/25	11	26.14	0	0.00	25.45	11	28,722	0.04%
2022/01/24	1	26.10	2	26.08	26.20	-1	29,461	0.00%
2022/01/21	1	26.30	0	0.00	26.45	1	30,488	0.00%
2022/01/20	3	27.28	2	27.13	27.20	1	32,445	0.00%
2022/01/19	2	27.50	3	27.72	27.50	-1	33,339	0.00%
2022/01/18	3	27.92	18	28.02	27.55	-15	34,890	-0.04%
2022/01/17	2	27.35	5	27.90	27.80	-3	36,235	-0.01%
2022/01/14	1	26.55	0	0.00	26.50	1	36,526	0.00%
2022/01/13	24	27.33	4	27.43	27.30	20	36,578	0.05%
2022/01/12	8	27.79	28	27.74	27.40	-20	36,593	-0.05%
2022/01/11	6	28.08	10	27.83	27.30	-4	36,558	-0.01%
2022/01/10	4	28.84	0	0.00	28.70	4	36,497	0.01%
2022/01/07	11	29.67	18	29.36	29.25	-7	36,438	-0.02%
2022/01/06	4	30.30	5	30.26	30.40	-1	36,348	0.00%
2022/01/05	10	31.36	10	31.83	30.65	0	36,375	0.00%
2022/01/04	6	30.25	4	30.20	30.30	2	35,914	0.01%
2022/01/03	12	30.54	2	30.60	30.40	10	35,884	0.03%
2021/12/30	3	31.08	10	31.19	31.05	-7	35,890	-0.02%
2021/12/29	25	32.04	8	32.03	31.85	17	36,056	0.05%
2021/12/28	13	32.22	9	31.94	31.85	4	35,959	0.01%
2021/12/27	22	31.75	33	32.58	32.95	-11	35,902	-0.03%
2021/12/24	16	30.72	3	30.68	30.70	13	35,490	0.04%
2021/12/23	48	31.02	12	31.02	31.15	36	36,100	0.10%
2021/12/22	10	30.26	2	30.13	29.65	8	36,070	0.02%
2021/12/21	1	29.90	1	30.25	29.85	0	36,498	0.00%
2021/12/20	0	0.00	1	30.25	29.75	-1	36,741	0.00%
2021/12/17	5	29.99	2	30.25	29.65	3	36,692	0.01%
2021/12/16	0	0.00	1	30.85	30.60	-1	36,586	0.00%
2021/12/15	1	30.60	1	30.50	30.40	0	36,456	0.00%
2021/12/14	5	30.01	3	29.30	29.75	2	36,387	0.01%
2021/12/13	14	31.30	28	31.08	31.10	-14	36,091	-0.04%
2021/12/10	6	31.11	8	31.15	30.70	-2	35,869	-0.01%
2021/12/09	10	31.62	11	31.89	31.35	-1	35,725	0.00%
2021/12/08	74	31.83	57	31.77	31.60	17	35,462	0.05%
2021/12/07	7	31.72	17.2	31.71	31.45	-10.2	35,048	-0.03%
2021/12/06	13	31.34	3	31.25	31.45	10	34,800	0.03%
2021/12/03	16	32.04	25	31.93	31.95	-9	34,606	-0.03%
2021/12/02	38	31.21	20	30.78	30.60	18	33,997	0.05%
2021/12/01	28	31.46	35.5	31.23	32.55	-7.5	33,572	-0.02%
2021/11/30	52	32.88	7	32.64	32.00	45	32,999	0.14%
2021/11/29	12	32.52	5	32.48	32.30	7	32,571	0.02%
2021/11/26	16	33.26	17	32.87	32.70	-1	32,079	0.00%
2021/11/25	26	34.88	33	34.87	34.60	-7	31,472	-0.02%
2021/11/24	28.2	34.77	36	34.66	35.40	-7.8	30,990	-0.03%
2021/11/23	30	34.78	24	34.49	33.45	6	30,274	0.02%
2021/11/22	39	35.40	27	35.27	35.70	12	29,436	0.04%
2021/11/19	116	35.73	73	35.67	35.05	43	28,814	0.15%	大買/
2021/11/18	26	34.29	16	34.48	34.70	10	27,690	0.04%
2021/11/17	55	34.03	56	34.48	35.40	-1	27,073	0.00%
2021/11/16	127	34.28	102	34.45	34.80	25	25,657	0.10%	大買/大賣/
2021/11/15	40	30.88	44	31.74	32.35	-4	23,694	-0.02%
2021/11/12	387	30.29	364	29.75	29.45	23	23,056	0.10%	大買/大賣/
2021/11/11	115	28.75	176	29.05	29.25	-61	21,243	-0.29%	大買/大賣/
2021/11/10	17	26.34	24	26.50	26.60	-7	19,226	-0.04%
2021/11/09	53	26.08	63	26.02	26.20	-10	18,704	-0.05%
2021/11/08	52	26.18	39	26.36	25.60	13	18,129	0.07%
2021/11/05	149	26.23	123	26.38	26.25	26	17,296	0.15%	大買/大賣/
2021/11/04	22	25.77	74	25.83	26.70	-52	15,966	-0.33%
2021/11/03	48	24.76	38	25.24	24.30	10	15,102	0.07%
2021/11/02	38	25.73	43	25.71	24.35	-5	14,556	-0.03%
2021/11/01	146	26.54	128.1	26.10	26.10	17.9	13,727	0.13%	大買/大賣/
2021/10/29	171	26.18	170	26.31	26.45	1	12,922	0.01%	大買/大賣/
2021/10/28	188	25.91	216	26.01	25.55	-28	11,857	-0.24%	大買/大賣/
2021/10/27	8	23.71	57	24.35	24.75	-49	9,828	-0.50%
2021/10/26	97	23.50	50	23.27	22.50	47	8,927	0.53%
2021/10/25	72	22.08	121	22.39	22.95	-49	7,357	-0.67%	大賣/
2021/10/22	20	20.75	25	20.48	20.90	-5	5,972	-0.08%
2021/10/21	10	19.19	4	19.40	19.00	6	5,701	0.11%
2021/10/20	2	19.25	8	19.14	19.30	-6	5,876	-0.10%
2021/10/19	1	18.70	0	0.00	18.75	1	5,859	0.02%
2021/10/18	5	18.71	17	19.11	18.65	-12	5,843	-0.21%
2021/10/14	7	17.76	11	18.09	17.85	-4	5,816	-0.07%
2021/10/13	3	18.08	2	18.33	17.95	1	5,839	0.02%
2021/10/12	10	18.90	0	0.00	18.60	10	6,035	0.17%
2021/10/08	3	18.90	3	19.10	19.00	0	6,086	0.00%
2021/10/07	12	18.70	4	18.79	18.90	8	6,298	0.13%
2021/10/06	5	18.76	22	18.45	18.15	-17	7,065	-0.24%
2021/10/05	6	20.18	5	19.99	20.15	1	6,770	0.01%
2021/10/04	3	20.30	4	19.99	19.60	-1	6,639	-0.02%
2021/10/01	8	20.81	33	21.01	20.60	-25	6,478	-0.39%
2021/09/30	51	21.46	54	21.43	21.05	-3	6,112	-0.05%
2021/09/29	12	20.35	12	20.46	20.55	0	5,329	0.00%
2021/09/28	17	19.83	17	19.93	20.40	0	5,262	0.00%
2021/09/27	1	19.30	39	19.33	19.35	-38	4,844	-0.78%
2021/09/24	2	17.73	0	0.00	17.60	2	4,608	0.04%
2021/09/23	1	17.50	4	17.53	17.65	-3	4,646	-0.06%
2021/09/17	4	17.74	30	17.70	17.80	-26	4,647	-0.56%
2021/09/16	30	17.15	0	0.00	17.10	30	4,664	0.64%
2021/09/15	27	17.52	21	17.56	17.35	6	4,956	0.12%
2021/09/14	20	17.65	10	17.35	17.35	10	5,020	0.20%
2021/09/10	2	17.80	0	0.00	17.80	2	5,072	0.04%
2021/09/03	0	0.00	2	18.65	18.45	-2	5,696	-0.04%
2021/08/30	1	18.60	1	18.40	18.30	0	5,940	0.00%
2021/08/26	0	0.00	30	18.25	18.10	-30	5,938	-0.51%
2021/08/25	0	0.00	2	18.15	18.15	-2	5,948	-0.03%
2021/08/23	5	17.35	1	17.55	17.60	4	5,923	0.07%
2021/08/20	0	0.00	5	16.90	16.90	-5	5,924	-0.08%
2021/08/19	1	17.15	1	17.30	17.05	0	5,921	0.00%
2021/08/18	2	17.05	2	17.35	17.60	0	5,922	0.00%
2021/08/16	37	17.57	0	0.00	17.10	37	5,928	0.62%
2021/08/13	0	0.00	1	18.05	17.70	-1	5,920	-0.02%
2021/08/12	1	18.25	0	0.00	18.15	1	5,906	0.02%
2021/08/11	2	18.30	1	18.10	18.10	1	5,917	0.02%
2021/08/10	2	18.83	0	0.00	18.80	2	5,901	0.03%
2021/08/09	3	19.20	1	19.10	19.20	2	5,916	0.03%
2021/08/06	1	19.70	0	0.00	19.55	1	5,907	0.02%
2021/08/05	0	0.00	3	20.13	19.65	-3	5,933	-0.05%
2021/08/04	2	19.60	2	19.60	19.60	0	5,898	0.00%
2021/08/03	1	19.80	0	0.00	19.60	1	5,936	0.02%
2021/08/02	20	19.85	3	20.15	19.85	17	5,937	0.29%
2021/07/30	4	19.54	0	0.00	19.45	4	5,940	0.07%
2021/07/28	6	19.56	0	0.00	19.70	6	5,930	0.10%
2021/07/27	11	20.49	1	20.80	20.25	10	5,949	0.17%
2021/07/26	3	20.40	34	20.31	20.40	-31	5,923	-0.52%
2021/07/23	21	19.65	25	19.58	19.80	-4	5,654	-0.07%
2021/07/22	0	0.00	3	19.30	19.25	-3	5,629	-0.05%
2021/07/21	16	19.50	15	19.45	18.85	1	5,618	0.02%
2021/07/20	9	19.61	35	19.61	19.50	-26	5,607	-0.46%
2021/07/19	1	20.20	5	20.20	20.05	-4	5,567	-0.07%
2021/07/16	31	20.64	2	20.43	20.65	29	5,637	0.51%
2021/07/15	5	20.23	4	20.00	20.00	1	5,431	0.02%
2021/07/14	32	19.85	17	20.04	20.00	15	5,442	0.28%
2021/07/13	66	20.78	76	20.90	20.90	-10	5,386	-0.19%
2021/07/12	1	19.25	3	19.25	19.30	-2	4,609	-0.04%
2021/07/09	12	19.25	0	0.00	19.20	12	4,787	0.25%
2021/07/08	4	19.65	1	19.75	19.45	3	4,946	0.06%
2021/07/06	0	0.00	1	19.85	19.55	-1	5,112	-0.02%
2021/07/05	7	20.03	6	20.12	20.00	1	5,143	0.02%
2021/06/30	4	19.13	4	19.33	19.00	0	4,918	0.00%
2021/06/29	1	18.95	1	19.00	18.95	0	4,907	0.00%
2021/06/28	5	19.26	2	19.20	19.20	3	4,972	0.06%
2021/06/25	3	19.75	3	19.72	19.40	0	4,982	0.00%
2021/06/24	14	20.44	16	20.22	20.00	-2	4,958	-0.04%
2021/06/23	1	19.60	17	18.82	19.60	-16	4,706	-0.34%
2021/06/22	14	18.91	1	18.30	18.50	13	4,689	0.28%
2021/06/21	0	0.00	5	18.50	18.25	-5	4,715	-0.11%
2021/06/17	2	18.85	0	0.00	18.90	2	5,171	0.04%
2021/06/16	1	18.85	0	0.00	18.70	1	5,292	0.02%
2021/06/15	0	0.00	1	19.00	19.40	-1	5,441	-0.02%
2021/06/11	25	19.42	3	19.80	19.25	22	5,809	0.38%
2021/06/09	0	0.00	1	18.25	18.25	-1	5,276	-0.02%
2021/06/08	1	17.50	0	0.00	17.65	1	5,472	0.02%
2021/06/03	0	0.00	25	17.90	17.80	-25	5,549	-0.45%
2021/06/01	0	0.00	1	18.25	18.00	-1	5,755	-0.02%
2021/05/31	0	0.00	3	17.80	17.60	-3	5,762	-0.05%
2021/05/24	3	16.78	0	0.00	16.65	3	6,163	0.05%
2021/05/20	0	0.00	1	16.25	15.85	-1	6,274	-0.02%
2021/05/19	2	16.20	1	16.10	16.20	1	6,567	0.02%
2021/05/14	0	0.00	2	16.08	15.95	-2	6,661	-0.03%
2021/05/13	2	15.65	11	15.31	16.00	-9	6,720	-0.13%
2021/05/12	1	15.55	77	16.50	15.90	-76	7,015	-1.08%
2021/05/11	38	17.61	0	0.00	17.25	38	7,092	0.54%
2021/05/06	1	18.40	0	0.00	18.00	1	7,076	0.01%
2021/05/05	27	18.42	11	18.30	18.15	16	7,107	0.23%
2021/05/03	10	19.20	4	19.26	19.00	6	7,104	0.08%
2021/04/29	5	20.45	46	20.35	20.30	-41	7,084	-0.58%
2021/04/28	2	20.70	0	0.00	20.70	2	7,149	0.03%
2021/04/27	50	20.50	6	20.45	20.45	44	7,284	0.60%
2021/04/26	8	20.21	0	0.00	20.20	8	7,621	0.10%
2021/04/23	1	20.25	0	0.00	20.20	1	7,678	0.01%
2021/04/22	45	20.19	9	20.95	20.00	36	7,831	0.46%
2021/04/21	3	21.18	8	21.30	21.00	-5	8,045	-0.06%
2021/04/20	6	21.72	4	21.65	21.60	2	8,442	0.02%
2021/04/19	12	22.53	57	22.53	22.20	-45	8,758	-0.51%
2021/04/16	15	22.01	6	21.78	21.80	9	8,760	0.10%
2021/04/15	8	21.76	10	21.78	21.60	-2	8,747	-0.02%
2021/04/14	5	21.36	20	21.28	21.30	-15	8,633	-0.17%
2021/04/13	9	21.57	18	21.60	20.95	-9	8,806	-0.10%
2021/04/12	25	21.59	22	21.73	21.30	3	9,204	0.03%
2021/04/09	4	21.29	4	21.36	21.05	0	9,583	0.00%
2021/04/08	20	21.21	38	21.18	21.35	-18	9,584	-0.19%
2021/04/07	5	20.79	13	20.83	20.95	-8	9,533	-0.08%
2021/04/06	6	20.51	2	20.50	20.45	4	9,530	0.04%
2021/04/01	0	0.00	56	20.35	20.40	-56	9,572	-0.59%
2021/03/31	27	20.34	0	0.00	20.20	27	9,706	0.28%
2021/03/30	0	0.00	14	20.99	20.75	-14	9,703	-0.14%
2021/03/29	2	20.90	0	0.00	21.00	2	9,831	0.02%
2021/03/26	5	20.80	0	0.00	21.00	5	10,032	0.05%
2021/03/25	0	0.00	3	21.02	20.85	-3	10,754	-0.03%
2021/03/24	2	21.70	1	21.40	21.30	1	11,226	0.01%
2021/03/23	6	22.51	58	21.87	21.60	-52	11,161	-0.47%
2021/03/22	17	21.86	5	21.93	22.30	12	10,896	0.11%
2021/03/19	48	21.32	17	21.52	21.40	31	10,730	0.29%
2021/03/18	2	21.33	5	21.27	21.40	-3	10,726	-0.03%
2021/03/17	8	21.38	9	21.22	21.25	-1	10,571	-0.01%
2021/03/16	0	0.00	4	20.15	20.10	-4	10,100	-0.04%
2021/03/15	52	20.25	1	20.40	20.20	51	10,089	0.51%
2021/03/12	22	20.43	21	20.48	20.40	1	10,068	0.01%
2021/03/11	0	0.00	10	19.90	19.90	-10	10,073	-0.10%
2021/03/10	3	19.80	0	0.00	19.60	3	10,059	0.03%
2021/03/08	5	20.18	19	20.16	19.45	-14	10,059	-0.14%
2021/03/05	1	20.05	4	19.69	19.65	-3	9,911	-0.03%
2021/03/04	9	19.73	3	19.60	19.60	6	9,905	0.06%
2021/03/03	4	19.94	20	19.88	20.05	-16	9,894	-0.16%
2021/03/02	14	19.85	2	20.15	19.60	12	9,869	0.12%
2021/02/26	1	19.35	43	19.55	19.55	-42	9,731	-0.43%
2021/02/25	16	19.73	7	19.73	19.65	9	9,703	0.09%
2021/02/24	28	19.81	26	19.84	19.70	2	9,750	0.02%
2021/02/23	4	19.68	0	0.00	19.70	4	9,642	0.04%
2021/02/22	7	19.84	23	20.00	19.85	-16	9,609	-0.17%
2021/02/19	25	20.02	24	20.04	19.80	1	9,540	0.01%
2021/02/18	2	19.25	11	19.28	19.30	-9	9,254	-0.10%
2021/02/17	2	19.20	2	19.30	19.15	0	9,199	0.00%
2021/02/05	10	19.16	13	19.27	19.05	-3	9,172	-0.03%
2021/02/04	12	18.95	23	18.86	18.80	-11	9,124	-0.12%
2021/02/03	34	19.40	19	19.48	19.40	15	9,054	0.17%
2021/02/02	13	18.04	4	18.60	18.80	9	8,707	0.10%
2021/01/29	0	0.00	13	17.94	17.60	-13	8,518	-0.15%
2021/01/28	10	18.30	0	0.00	18.20	10	8,457	0.12%
2021/01/27	11	18.61	0	0.00	18.70	11	8,427	0.13%
2021/01/26	1	18.15	13	18.21	18.30	-12	8,375	-0.14%
2021/01/25	5	18.55	2	18.50	18.60	3	8,325	0.04%
2021/01/22	3	19.30	5	18.93	18.85	-2	8,259	-0.02%
2021/01/21	12	19.44	11	19.20	18.85	1	8,185	0.01%
2021/01/20	14	19.40	6	20.35	19.15	8	8,075	0.10%
2021/01/19	9	20.53	15	20.67	20.50	-6	7,888	-0.08%
2021/01/18	3	20.03	7	20.06	19.95	-4	7,524	-0.05%
2021/01/15	11	20.17	28	20.25	20.00	-17	7,421	-0.23%
2021/01/14	46	20.96	10	20.73	20.55	36	7,224	0.50%
2021/01/13	22	20.59	32	20.83	20.45	-10	6,862	-0.15%
2021/01/12	29	19.77	94	19.01	19.80	-65	6,362	-1.02%
2021/01/11	74	19.52	1	19.00	19.40	73	5,948	1.23%
2021/01/08	22	18.50	0	0.00	18.25	22	5,729	0.38%
2021/01/07	22	19.18	7	19.22	18.95	15	5,633	0.27%
2021/01/06	35	20.03	62	19.38	19.10	-27	5,543	-0.49%
2021/01/05	59	20.12	100	19.90	19.85	-41	5,189	-0.79%
2021/01/04	26	19.60	24	19.36	19.90	2	4,674	0.04%
2020/12/31	69	18.04	0	0.00	18.10	69	4,130	1.67%
2020/12/30	7	17.94	100	17.90	17.85	-93	4,060	-2.29%
2020/12/29	2	18.10	2	18.15	18.00	0	4,015	0.00%
2020/12/28	4	18.21	50	18.15	18.05	-46	3,955	-1.16%
2020/12/25	60	18.47	78	18.10	18.25	-18	3,868	-0.47%
2020/12/24	2	18.15	2	17.93	17.85	0	3,685	0.00%
2020/12/23	43	18.05	59	17.86	17.60	-16	3,600	-0.44%
2020/12/22	12	18.03	9	18.35	17.50	3	3,445	0.09%
2020/12/21	153	18.08	24	18.50	18.60	129	3,207	4.02%	大買/鉅額交易
2020/12/18	40	17.04	74	17.16	17.90	-34	2,442	-1.39%
2020/12/17	5	16.30	0	0.00	16.30	5	1,906	0.26%
2020/12/15	7	16.45	48	16.56	16.15	-41	1,866	-2.20%
2020/12/14	60	16.82	21	16.82	16.65	39	1,819	2.14%
2020/12/11	0	0.00	3	16.35	16.15	-3	1,686	-0.18%
2020/12/10	5	16.30	0	0.00	16.05	5	1,636	0.31%
2020/12/09	5	16.40	2	16.30	16.30	3	1,597	0.19%
2020/12/08	3	16.48	4	16.53	16.35	-1	1,587	-0.06%
2020/12/07	26	16.71	30	16.65	16.70	-4	1,556	-0.26%
2020/12/04	0	0.00	4	15.90	15.95	-4	1,311	-0.30%
2020/12/03	0	0.00	10	15.73	15.60	-10	1,294	-0.77%
2020/12/02	14	15.84	6	15.80	15.70	8	1,399	0.57%
2020/12/01	10	15.80	13	15.76	15.85	-3	1,402	-0.21%
2020/11/30	2	15.70	0	0.00	15.55	2	1,365	0.15%
2020/11/26	1	15.45	0	0.00	15.45	1	1,344	0.07%
2020/11/25	1	15.25	0	0.00	15.15	1	1,298	0.08%
2020/11/23	8	15.53	2	15.75	15.50	6	1,399	0.43%
2020/11/20	1	15.10	5	15.10	15.10	-4	1,300	-0.31%
2020/11/19	2	15.15	0	0.00	15.10	2	1,315	0.15%
2020/11/18	1	15.15	5	15.09	15.05	-4	1,329	-0.30%
2020/11/17	4	14.93	7	14.76	14.90	-3	1,296	-0.23%
2020/11/13	5	14.74	0	0.00	14.75	5	1,318	0.38%
2020/11/12	3	14.82	1	14.70	14.60	2	1,309	0.15%
2020/11/11	3	14.50	0	0.00	14.55	3	1,299	0.23%
2020/11/03	0	0.00	20	14.15	14.15	-20	1,349	-1.48%
2020/11/02	20	14.10	0	0.00	14.05	20	1,374	1.45%
2020/10/26	0	0.00	15	14.62	14.60	-15	1,445	-1.04%
2020/10/19	1	14.05	2	14.18	14.25	-1	1,528	-0.07%
2020/10/14	5	14.20	0	0.00	14.10	5	1,584	0.32%
2020/10/08	5	14.35	0	0.00	14.45	5	1,612	0.31%
2020/10/07	6	14.42	1	14.45	14.45	5	1,626	0.31%
2020/10/06	1	14.30	5	14.35	14.35	-4	1,638	-0.24%
2020/09/29	1	14.20	0	0.00	14.15	1	1,719	0.06%
2020/09/25	4	14.00	0	0.00	13.90	4	1,804	0.22%
2020/09/22	0	0.00	2	14.80	14.75	-2	2,333	-0.09%
2020/09/17	1	15.20	0	0.00	15.25	1	2,642	0.04%
2020/09/14	0	0.00	10	15.28	15.30	-10	2,670	-0.37%
2020/09/11	0	0.00	30	15.10	15.15	-30	2,679	-1.12%
2020/09/10	2	15.60	0	0.00	15.45	2	2,671	0.07%
2020/09/08	0	0.00	10	15.55	15.50	-10	2,639	-0.38%
2020/09/07	28	15.84	12	16.06	15.60	16	2,641	0.61%
2020/09/04	0	0.00	92	15.50	15.55	-92	2,539	-3.62%
2020/09/03	10	15.50	5	15.63	15.35	5	2,493	0.20%
2020/09/02	13	15.48	5	15.55	15.40	8	2,480	0.32%
2020/09/01	0	0.00	20	15.25	15.25	-20	2,470	-0.81%
2020/08/28	13	15.16	0	0.00	15.10	13	2,486	0.52%
2020/08/27	20	15.45	41	15.44	15.20	-21	2,491	-0.84%
2020/08/25	0	0.00	1	15.10	14.90	-1	2,351	-0.04%
2020/08/21	2	14.25	0	0.00	14.25	2	2,345	0.09%
2020/08/20	1	13.85	0	0.00	13.95	1	2,341	0.04%
2020/08/19	2	15.00	0	0.00	15.00	2	2,310	0.09%
2020/08/18	0	0.00	20	15.12	15.20	-20	2,301	-0.87%
2020/08/17	20	15.30	0	0.00	15.25	20	2,301	0.87%
2020/08/11	61	14.96	0	0.00	14.80	61	2,282	2.67%
2020/08/07	10	15.10	10	15.05	15.05	0	2,361	0.00%
2020/08/06	0	0.00	5	15.50	15.20	-5	2,372	-0.21%
2020/08/04	0	0.00	5	15.20	15.15	-5	2,416	-0.21%
2020/07/31	2	15.05	0	0.00	15.10	2	2,411	0.08%
2020/07/30	0	0.00	30	15.05	14.95	-30	2,401	-1.25%
2020/07/29	7	14.85	0	0.00	14.85	7	2,403	0.29%
2020/07/28	3	15.20	5	15.50	14.75	-2	2,417	-0.08%
2020/07/24	1	15.05	0	0.00	15.10	1	2,424	0.04%
2020/07/23	11	15.47	3	15.65	15.40	8	2,530	0.32%
2020/07/22	3	15.55	10	15.60	15.55	-7	2,508	-0.28%
2020/07/17	0	0.00	3	15.10	14.95	-3	2,497	-0.12%
2020/07/13	0	0.00	2	15.75	15.65	-2	2,543	-0.08%
2020/07/10	12	15.60	5	15.70	15.50	7	2,543	0.28%
2020/07/09	5	16.30	1	16.10	16.10	4	2,538	0.16%
2020/07/08	0	0.00	3	16.25	16.25	-3	2,514	-0.12%
2020/07/07	1	16.20	0	0.00	16.10	1	2,487	0.04%
2020/07/06	13	16.64	12	16.46	16.45	1	2,466	0.04%
2020/07/03	22	16.30	1	16.15	16.35	21	2,481	0.85%
2020/07/02	19	16.34	0	0.00	16.35	19	2,474	0.77%
2020/07/01	31	17.60	4	17.48	16.90	27	2,384	1.13%
2020/06/30	9	15.48	10	15.52	16.30	-1	1,962	-0.05%
2020/06/29	0	0.00	5	14.85	14.85	-5	1,663	-0.30%
2020/06/24	0	0.00	10	14.65	14.65	-10	1,646	-0.61%
2020/06/19	0	0.00	2	14.75	14.60	-2	1,677	-0.12%
2020/06/18	0	0.00	8	14.63	14.65	-8	1,679	-0.48%
2020/06/16	0	0.00	5	14.25	14.30	-5	1,694	-0.30%
2020/06/15	5	14.00	0	0.00	13.95	5	1,730	0.29%
2020/06/12	12	14.04	0	0.00	14.05	12	1,745	0.69%
2020/06/11	5	14.70	0	0.00	14.35	5	1,756	0.28%
2020/06/10	5	14.80	0	0.00	14.85	5	1,757	0.28%
2020/06/05	3	15.05	0	0.00	15.00	3	1,922	0.16%
2020/05/26	5	14.55	0	0.00	14.60	5	1,928	0.26%
2020/05/22	0	0.00	1	14.65	14.55	-1	1,926	-0.05%
2020/05/21	2	14.98	1	14.90	14.90	1	1,918	0.05%
2020/05/19	4	14.60	0	0.00	14.60	4	1,899	0.21%
2020/05/18	1	14.60	10	14.70	14.60	-9	1,901	-0.47%
2020/05/14	2	15.60	12	15.17	14.80	-10	1,902	-0.53%
2020/05/13	0	0.00	1	15.15	15.15	-1	1,811	-0.06%
2020/05/12	1	15.55	8	15.29	15.20	-7	1,798	-0.39%
2020/05/11	4	15.33	0	0.00	15.35	4	1,763	0.23%
2020/05/08	5	15.00	0	0.00	14.85	5	1,719	0.29%
2020/05/07	3	14.95	0	0.00	14.90	3	1,712	0.18%
2020/05/06	28	14.65	0	0.00	14.75	28	1,700	1.65%
2020/05/05	40	14.98	0	0.00	14.80	40	1,715	2.33%
2020/04/30	32	14.80	0	0.00	14.90	32	1,726	1.85%
2020/04/29	0	0.00	1	14.90	14.90	-1	1,722	-0.06%
2020/04/28	6	14.78	27	14.89	14.80	-21	1,710	-1.23%
2020/04/27	20	13.80	0	0.00	14.00	20	1,623	1.23%
2020/04/24	2	13.85	0	0.00	13.65	2	1,614	0.12%
2020/04/21	0	0.00	1	12.90	12.90	-1	1,618	-0.06%
2020/04/20	2	13.90	1	13.75	13.75	1	1,598	0.06%
2020/04/15	0	0.00	1	13.50	13.50	-1	1,544	-0.06%
2020/04/14	1	13.55	0	0.00	13.45	1	1,559	0.06%
2020/04/09	0	14.30	5	13.10	13.10	-5	1,608	-0.31%
2020/04/08	6	13.19	31	13.12	13.35	-25	1,598	-1.56%
2020/04/07	30	12.89	0	0.00	12.85	30	1,548	1.94%
2020/03/24	1	11.85	0	0.00	11.80	1	1,667	0.06%
2020/03/13	0	0.00	10	12.80	13.05	-10	1,652	-0.61%
2020/03/12	0	0.00	2	14.15	14.00	-2	1,630	-0.12%
2020/03/11	7	15.31	7	15.32	14.60	0	1,604	0.00%
2020/03/09	0	0.00	10	14.20	14.20	-10	1,476	-0.68%
2020/03/04	0	0.00	2	15.00	15.00	-2	1,533	-0.13%
2020/03/02	2	15.10	0	0.00	14.90	2	1,568	0.13%
2020/02/26	1	15.30	0	0.00	15.35	1	1,592	0.06%
2020/02/18	2	15.75	0	0.00	15.75	2	2,422	0.08%
2020/02/13	2	15.83	0	0.00	15.65	2	2,696	0.07%
2020/02/12	0	0.00	1	15.85	15.80	-1	2,729	-0.04%
2020/02/07	1	15.55	0	0.00	15.45	1	2,764	0.04%
2020/02/04	0	0.00	1	15.35	15.70	-1	2,874	-0.03%
2020/02/03	1	14.15	0	0.00	14.85	1	2,856	0.04%
2020/01/31	0	0.00	2	15.80	15.50	-2	2,843	-0.07%
2020/01/30	3	16.05	0	0.00	15.80	3	2,880	0.10%
2020/01/17	2	17.65	0	0.00	17.70	2	2,879	0.07%
2020/01/16	7	18.01	55	18.11	17.90	-48	2,890	-1.66%
2020/01/14	0	0.00	5	17.45	17.40	-5	3,014	-0.17%
2020/01/13	0	0.00	5	17.30	17.30	-5	3,031	-0.16%
2020/01/10	14	17.15	0	0.00	17.15	14	3,083	0.45%
2020/01/09	36	17.15	0	0.00	17.15	36	3,242	1.11%
2020/01/08	11	17.20	0	0.00	17.05	11	3,250	0.34%
2020/01/07	5	17.65	0	0.00	17.55	5	3,258	0.15%
2020/01/03	150	18.18	200	18.46	18.15	-50	3,333	-1.50%	大買/大賣/
2019/12/27	0	0.00	10	18.35	18.35	-10	3,436	-0.29%
2019/12/25	0	0.00	26	18.72	18.45	-26	3,685	-0.71%
2019/12/24	5	17.85	0	0.00	17.80	5	3,695	0.14%
2019/12/23	10	17.95	4	17.81	17.85	6	4,429	0.14%
2019/12/20	0	0.00	2	18.30	17.80	-2	5,670	-0.04%
2019/12/18	0	0.00	5	18.55	18.35	-5	5,789	-0.09%
2019/12/16	0	0.00	5	18.50	18.20	-5	5,758	-0.09%
2019/12/13	10	17.98	0	0.00	17.75	10	5,712	0.18%
2019/12/12	10	18.20	0	0.00	18.10	10	5,703	0.18%
2019/12/02	50	18.00	0	0.00	17.80	50	5,714	0.87%
2019/11/27	11	18.98	1	18.95	18.65	10	5,695	0.18%
2019/11/26	3	18.95	2	18.65	18.55	1	5,662	0.02%
2019/11/25	0	0.00	3	18.80	18.70	-3	5,642	-0.05%
2019/11/22	4	18.78	10	18.85	19.05	-6	5,606	-0.11%
2019/11/21	1	18.45	1	18.45	18.50	0	5,527	0.00%
2019/11/20	7	18.60	1	18.35	18.40	6	5,508	0.11%
2019/11/19	0	0.00	2	18.60	18.65	-2	5,477	-0.04%
2019/11/18	17	19.13	6	19.63	18.90	11	5,440	0.20%
2019/11/15	4	19.00	1	19.15	18.60	3	5,005	0.06%
2019/11/14	4	18.94	17	18.79	19.00	-13	4,816	-0.27%
2019/11/12	6	17.07	5	17.20	17.45	1	4,534	0.02%
2019/11/11	5	17.70	0	0.00	17.05	5	4,518	0.11%
2019/11/07	11	18.08	0	0.00	17.90	11	4,459	0.25%
2019/11/06	1	18.35	0	0.00	18.05	1	4,448	0.02%
2019/11/01	1	18.45	19	18.49	18.65	-18	4,386	-0.41%
2019/10/31	10	18.10	0	0.00	17.85	10	4,320	0.23%
2019/10/29	0	0.00	25	18.63	18.15	-25	4,289	-0.58%
2019/10/28	24	18.15	15	18.20	18.15	9	4,241	0.21%
2019/10/25	110	18.30	0	0.00	18.15	110	4,234	2.60%	大買/鉅額交易
2019/10/22	0	0.00	5	18.85	18.55	-5	4,186	-0.12%
2019/10/21	0	0.00	2	18.35	18.25	-2	4,079	-0.05%
2019/10/18	5	18.30	0	0.00	18.35	5	4,065	0.12%
2019/10/17	0	0.00	20	18.32	18.60	-20	4,066	-0.49%
2019/10/16	6	17.67	0	0.00	17.65	6	3,913	0.15%
2019/10/15	10	17.63	0	0.00	17.50	10	3,894	0.26%
2019/10/14	50	17.85	0	0.00	17.90	50	3,870	1.29%
2019/10/07	1	18.15	1	18.30	18.05	0	3,817	0.00%
2019/10/03	3	18.40	5	18.52	18.10	-2	3,756	-0.05%
2019/10/02	6	18.13	11	18.08	18.30	-5	3,671	-0.14%
2019/10/01	11	18.55	2	18.65	18.40	9	3,577	0.25%
2019/09/27	1	19.05	6	18.48	18.30	-5	3,412	-0.15%
2019/09/26	18	19.53	18	19.47	19.15	0	3,233	0.00%
2019/09/25	43	18.43	39	18.43	19.25	4	2,502	0.16%
2019/09/24	0	0.00	25	17.05	17.50	-25	1,262	-1.98%
2019/09/23	0	0.00	5	16.10	15.95	-5	1,113	-0.45%
2019/09/19	0	0.00	10	15.75	15.75	-10	1,107	-0.90%
2019/09/17	11	15.70	0	0.00	15.60	11	1,108	0.99%
2019/09/12	0	0.00	15	16.19	16.10	-15	1,099	-1.36%
2019/09/10	12	15.72	0	0.00	15.60	12	1,059	1.13%
2019/09/09	11	15.82	0	0.00	15.80	11	1,052	1.05%
2019/09/06	9	15.86	0	0.00	15.80	9	1,046	0.86%
2019/09/04	1	15.85	5	16.20	15.90	-4	1,034	-0.39%
2019/08/29	0	0.00	1	15.30	15.30	-1	1,018	-0.10%
2019/08/28	0	0.00	2	15.20	15.20	-2	1,019	-0.20%
2019/08/23	1	15.30	10	15.40	15.30	-9	1,011	-0.89%
2019/08/21	0	0.00	15	15.17	15.20	-15	990	-1.51%
2019/08/20	10	14.88	0	0.00	14.85	10	965	1.04%
2019/08/15	5	14.25	5	14.35	14.40	0	951	0.00%
2019/08/12	8	14.63	0	0.00	14.60	8	1,040	0.77%
2019/08/01	0	0.00	14	15.85	15.80	-14	1,049	-1.33%
2019/07/31	1	16.00	0	0.00	16.00	1	1,052	0.10%
2019/07/30	10	15.83	4	16.15	15.80	6	1,058	0.57%
2019/07/25	0	0.00	10	16.28	16.20	-10	1,055	-0.95%
2019/07/24	5	15.90	5	16.00	15.95	0	1,033	0.00%
2019/07/23	0	0.00	10	16.03	16.10	-10	1,039	-0.96%
2019/07/18	20	15.65	10	15.50	15.45	10	953	1.05%
2019/07/16	4	15.70	2	15.80	15.75	2	977	0.20%
2019/07/15	20	15.60	2	15.65	15.85	18	996	1.81%
2019/07/12	1	15.35	21	15.78	15.80	-20	1,068	-1.87%
2019/07/09	0	0.00	1	15.25	15.20	-1	1,508	-0.07%
2019/07/08	1	15.40	0	0.00	15.50	1	1,511	0.07%
2019/07/05	4	15.45	2	15.45	15.45	2	1,519	0.13%
2019/07/04	0	0.00	1	15.35	15.30	-1	1,519	-0.07%
2019/07/03	1	15.15	1	15.05	15.15	0	1,513	0.00%
2019/07/01	0	0.00	1	15.20	15.20	-1	1,570	-0.06%
2019/06/28	2	15.00	0	0.00	15.00	2	1,720	0.12%
2019/06/27	2	14.95	2	14.90	14.90	0	1,754	0.00%
2019/06/26	0	0.00	2	14.85	14.85	-2	1,765	-0.11%
2019/06/24	2	15.20	0	0.00	15.15	2	1,884	0.11%
2019/06/21	0	0.00	3	15.15	15.15	-3	1,884	-0.16%
2019/06/14	3	15.10	0	0.00	15.05	3	2,062	0.15%
2019/06/13	2	15.05	0	0.00	14.90	2	2,120	0.09%
2019/06/05	0	0.00	3	15.00	14.85	-3	2,068	-0.15%
2019/06/03	3	14.55	0	0.00	14.55	3	2,068	0.15%
2019/05/31	0	0.00	1	15.00	14.90	-1	2,085	-0.05%
2019/05/30	0	0.00	3	14.60	14.90	-3	2,076	-0.14%
2019/05/29	6	14.40	0	0.00	14.45	6	2,078	0.29%
2019/05/21	0	0.00	1	14.80	14.90	-1	2,139	-0.05%
2019/05/20	4	14.93	4	15.04	14.85	0	2,134	0.00%
2019/05/16	0	0.00	2	14.60	14.35	-2	2,071	-0.10%
2019/05/10	0	0.00	30	15.10	15.05	-30	2,121	-1.41%
2019/05/09	1	15.65	5	15.50	15.30	-4	2,116	-0.19%
2019/05/08	4	15.90	6	15.90	15.90	-2	2,109	-0.09%
2019/05/07	1	16.20	1	16.30	16.10	0	2,119	0.00%
2019/05/06	4	16.20	3	16.10	16.00	1	2,113	0.05%
2019/05/03	2	16.70	3	16.67	16.65	-1	2,101	-0.05%
2019/05/02	12	16.66	10	16.65	16.65	2	2,094	0.10%
2019/04/26	0	0.00	5	16.81	16.70	-5	2,069	-0.24%
2019/04/25	0	0.00	1	17.05	17.00	-1	2,070	-0.05%
2019/04/19	23	17.41	6	17.43	17.25	17	2,023	0.84%
2019/04/18	19	17.81	8	17.72	17.25	11	1,996	0.55%
2019/04/17	37	17.88	18	17.74	17.70	19	1,896	1.00%
2019/04/16	33	18.01	81	17.35	18.20	-48	1,729	-2.78%
2019/04/15	16	16.33	5	16.55	16.55	11	1,445	0.76%
2019/04/12	1	16.40	0	0.00	16.30	1	1,428	0.07%
2019/04/11	2	16.23	0	0.00	16.15	2	1,426	0.14%
2019/04/10	1	16.45	0	0.00	16.45	1	1,413	0.07%
2019/04/09	11	16.56	0	0.00	16.55	11	1,407	0.78%
2019/04/08	40	16.77	0	0.00	16.75	40	1,403	2.85%
2019/04/03	3	16.77	0	0.00	16.65	3	1,392	0.22%
2019/04/02	20	17.09	16	17.01	17.10	4	1,350	0.30%
2019/04/01	0	0.00	12	16.68	16.50	-12	1,202	-1.00%
2019/03/29	0	0.00	1	16.40	16.45	-1	1,172	-0.09%
2019/03/28	12	16.44	9	16.49	16.35	3	1,183	0.25%
2019/03/27	4	16.33	27	16.27	16.50	-23	1,138	-2.02%
2019/03/26	1	15.80	0	0.00	15.85	1	1,138	0.09%
2019/03/22	22	15.88	0	0.00	15.85	22	1,150	1.91%
2019/03/21	10	16.70	45	16.71	16.30	-35	1,144	-3.06%
2019/03/20	3	16.25	27	16.06	16.15	-24	1,067	-2.25%
2019/03/19	0	0.00	1	16.00	15.80	-1	1,162	-0.09%
2019/03/18	0	0.00	20	16.01	15.80	-20	1,207	-1.66%
2019/03/14	18	15.54	0	0.00	15.40	18	1,190	1.51%
2019/03/13	8	15.45	0	0.00	15.50	8	1,220	0.66%
2019/03/11	10	15.38	0	0.00	15.45	10	1,479	0.68%
2019/03/08	10	15.45	0	0.00	15.45	10	1,496	0.67%
2019/03/07	10	15.55	0	0.00	15.55	10	1,496	0.67%
2019/03/06	0	0.00	5	15.80	15.95	-5	1,490	-0.34%
2019/02/26	0	0.00	5	15.70	15.65	-5	1,524	-0.33%
2019/02/25	0	0.00	7	15.80	15.85	-7	1,540	-0.45%
2019/02/22	0	0.00	20	15.65	15.60	-20	1,559	-1.28%
2019/02/20	0	0.00	16	15.95	15.90	-16	1,544	-1.04%
2019/02/15	2	15.50	0	0.00	15.45	2	1,532	0.13%
2019/02/12	0	0.00	9	16.12	16.05	-9	1,500	-0.60%
2019/02/11	0	0.00	2	15.45	15.40	-2	1,442	-0.14%
2019/01/30	27	15.15	1	15.20	15.15	26	1,433	1.81%
2019/01/28	0	0.00	1	15.15	15.20	-1	1,421	-0.07%
2019/01/22	5	15.00	0	0.00	14.90	5	1,417	0.35%
2019/01/17	1	15.05	0	0.00	14.90	1	1,436	0.07%
2019/01/16	5	15.15	0	0.00	15.20	5	1,421	0.35%
2019/01/11	0	0.00	2	15.00	15.00	-2	1,436	-0.14%
2019/01/08	0	0.00	1	15.20	15.20	-1	1,426	-0.07%
2019/01/07	15	15.35	8	15.34	15.40	7	1,425	0.49%
2019/01/04	2	14.85	0	0.00	14.90	2	1,427	0.14%
2019/01/03	10	15.35	0	0.00	15.05	10	1,443	0.69%
2018/12/28	2	15.60	0	0.00	15.40	2	1,444	0.14%
2018/12/27	0	0.00	1	15.60	15.60	-1	1,443	-0.07%
2018/12/26	2	15.80	2	15.35	15.35	0	1,432	0.00%
2018/12/25	2	15.85	2	15.65	15.65	0	1,422	0.00%
2018/12/24	2	15.75	2	16.00	16.00	0	1,416	0.00%
2018/12/22	7	15.74	2	15.75	15.75	5	1,407	0.36%
2018/12/21	6	15.40	3	15.77	15.80	3	1,406	0.21%
2018/12/20	6	15.90	30	15.35	15.35	-24	1,381	-1.74%
2018/12/19	34	16.56	2	16.38	16.05	32	1,357	2.36%
2018/12/17	5	16.20	0	0.00	16.20	5	1,293	0.39%
2018/12/14	10	16.20	0	0.00	16.15	10	1,276	0.78%
2018/12/13	15	16.67	7	16.67	16.55	8	1,252	0.64%
2018/12/12	3	17.02	21	16.95	16.70	-18	1,227	-1.47%
2018/12/11	1	16.15	1	16.10	16.50	0	1,092	0.00%
2018/12/10	2	15.73	3	15.75	15.65	-1	1,031	-0.10%
2018/12/07	13	16.08	11	16.22	16.20	2	1,021	0.20%
2018/12/06	11	15.94	7	15.90	15.95	4	993	0.40%
2018/12/05	8	16.67	2	16.53	16.55	6	945	0.63%
2018/12/04	0	0.00	17	16.06	16.15	-17	769	-2.21%
2018/12/03	9	14.43	0	0.00	14.70	9	703	1.28%
2018/11/30	5	14.40	0	0.00	14.25	5	683	0.73%
2018/11/19	0	0.00	10	13.70	13.70	-10	560	-1.78%
2018/11/16	0	0.00	5	13.25	13.30	-5	553	-0.90%
2018/11/14	0	0.00	0.1	12.50	12.50	-0.1	525	-0.02%
2018/11/05	5	12.60	0	0.00	12.60	5	545	0.92%
2018/11/02	10	12.50	0	0.00	12.60	10	547	1.83%
2018/10/25	2	12.20	7	12.35	12.15	-5	533	-0.94%
2018/09/10	2	15.00	10	15.10	15.10	-8	676	-1.18%
2018/09/03	3	16.70	0	0.00	16.60	3	799	0.38%
2018/08/30	5	16.75	0	0.00	16.75	5	833	0.60%
2018/08/10	5	17.60	0	0.00	17.50	5	1,255	0.40%
2018/07/30	5	17.80	0	0.00	17.75	5	1,492	0.33%
2018/07/20	5	17.90	0	0.00	18.00	5	1,490	0.34%
2018/07/16	5	18.06	4	18.20	18.00	1	1,488	0.07%
2018/07/13	10	18.30	6	18.28	18.15	4	1,492	0.27%
2018/07/06	2	17.35	0	0.00	17.40	2	1,456	0.14%
2018/07/05	2	17.75	0	0.00	17.55	2	1,453	0.14%
2018/06/28	0	0.00	1	18.00	17.95	-1	1,461	-0.07%
2018/06/27	3	18.30	5	18.65	18.20	-2	1,451	-0.14%
2018/06/19	5	18.65	0	0.00	18.55	5	1,430	0.35%
2018/06/15	0	0.00	1	18.51	18.50	-1	1,415	-0.07%
2018/06/13	20	19.44	0	0.00	19.40	20	1,343	1.49%
2018/06/07	0	0.00	1	19.30	19.50	-1	1,302	-0.08%
2018/06/05	2	19.30	0	0.00	19.05	2	1,386	0.14%
2018/06/01	4	19.20	0	0.00	19.15	4	1,344	0.30%
2018/05/31	1	19.65	0	0.00	19.10	1	1,327	0.08%
2018/05/25	0	0.00	5	19.01	19.25	-5	1,132	-0.44%
2018/05/24	5	18.35	0	0.00	18.30	5	1,049	0.48%
2018/05/17	0	0.00	10	18.75	19.05	-10	1,073	-0.93%
2018/05/16	0	0.00	2	18.10	18.35	-2	933	-0.21%
2018/05/14	0	0.00	8	17.98	18.50	-8	998	-0.80%
2018/05/09	2	17.73	2	17.73	17.80	0	1,053	0.00%
2018/05/08	0	0.00	4	17.30	17.35	-4	1,087	-0.37%
2018/05/02	0	0.00	2	17.55	17.45	-2	1,160	-0.17%
2018/04/24	0	0.00	22	17.53	17.40	-22	1,265	-1.74%
2018/04/23	0	0.00	5	17.95	17.85	-5	1,288	-0.39%
2018/04/19	5	17.80	5	17.96	18.10	0	1,386	0.00%
2018/04/17	8	17.63	0	0.00	17.70	8	1,418	0.56%
2018/04/16	2	18.30	0	0.00	18.00	2	1,441	0.14%
2018/04/12	1	18.05	0	0.00	18.15	1	1,542	0.06%
2018/04/11	3	18.15	0	0.00	18.15	3	1,680	0.18%
2018/04/10	2	18.15	0	0.00	18.20	2	2,054	0.10%
2018/03/31	17	18.74	0	0.00	18.70	17	2,091	0.81%
2018/03/30	10	18.64	0	0.00	18.60	10	2,087	0.48%
2018/03/29	3	18.85	0	0.00	18.60	3	2,085	0.14%
2018/03/28	1	19.05	8	19.49	19.10	-7	2,073	-0.34%
2018/03/27	3	18.52	0	0.00	18.65	3	2,010	0.15%
2018/03/20	5	19.10	0	0.00	19.00	5	1,970	0.25%
2018/03/13	5	19.50	0	0.00	19.50	5	1,944	0.26%
2018/03/09	13	19.51	19	19.89	19.80	-6	1,918	-0.31%
2018/03/08	5	19.10	5	19.20	19.20	0	1,826	0.00%
2018/03/05	0	0.00	5	19.10	18.95	-5	1,826	-0.27%
2018/03/02	0	0.00	5	19.00	19.00	-5	1,823	-0.27%
2018/02/21	1	18.80	0	0.00	19.30	1	1,857	0.05%
2018/02/09	0	0.00	0.1	18.15	18.10	-0.1	1,897	-0.01%
2018/02/08	0	0.00	20	18.36	18.55	-20	1,882	-1.06%
2018/02/07	8	18.69	13	18.61	18.70	-5	1,881	-0.27%
2018/02/05	0	0.00	11	19.87	19.90	-11	1,804	-0.61%
2018/02/02	6	19.54	5	19.70	19.70	1	1,778	0.06%
2018/02/01	30	19.74	20	19.55	19.50	10	1,775	0.56%
2018/01/31	3	18.80	5	19.44	20.15	-2	1,733	-0.12%
2018/01/26	2	19.05	0	0.00	18.95	2	1,668	0.12%
2018/01/22	0	0.00	2	19.90	19.85	-2	1,624	-0.12%
2018/01/19	1	20.10	0	0.00	20.00	1	1,603	0.06%
2018/01/18	11	20.20	1	20.20	20.00	10	1,583	0.63%
2018/01/16	2	20.43	11	20.45	20.30	-9	1,531	-0.59%
2018/01/12	0	0.00	1	20.25	20.25	-1	1,447	-0.07%
2018/01/10	1	20.50	0	0.00	20.15	1	1,431	0.07%
2018/01/09	0	0.00	10	20.10	20.15	-10	1,400	-0.71%
2018/01/08	0	0.00	0	20.65	20.55	0	1,367	0.00%
2018/01/05	12	20.63	32	20.89	21.00	-20	1,307	-1.53%
2018/01/04	55	20.03	23	20.63	21.05	32	1,162	2.75%
2018/01/03	0	0.00	2	19.35	19.45	-2	785	-0.25%
2018/01/02	0	0.00	6	18.40	18.60	-6	739	-0.81%