建漢 (3062)-大昌券商分點個股進出

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
33.95
漲跌
▲1.90
漲幅
+5.93%
成交量
13,542張
產業
上市通信網路類股▼0.33%
417人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/12/03	20	33.52	70	33.66	33.95	-50	26,011	-0.19%
2024/12/02	4	32.16	5	32.24	32.05	-1	26,370	0.00%
2024/11/29	2	32.08	18	32.21	32.60	-16	26,893	-0.06%
2024/11/28	41.1	32.02	14	31.96	31.80	27.1	27,399	0.10%
2024/11/27	48	32.76	2	33.85	32.65	46	28,089	0.16%
2024/11/26	18	33.65	1	34.00	33.60	17	28,448	0.06%
2024/11/25	15	34.19	20	34.35	34.20	-5	28,468	-0.02%
2024/11/22	25	33.89	19	34.10	33.60	6	28,550	0.02%
2024/11/21	13	33.66	0	0.00	33.70	13	28,628	0.05%
2024/11/20	16	34.07	7	33.98	34.10	9	28,677	0.03%
2024/11/19	18	34.20	44	34.61	34.65	-26	28,824	-0.09%
2024/11/18	25	33.96	9	33.74	33.70	16	28,837	0.06%
2024/11/15	28	35.12	44	35.44	35.25	-16	29,112	-0.05%
2024/11/14	42	34.53	21	35.12	34.15	21	29,224	0.07%
2024/11/13	11	34.51	3	34.47	34.30	8	28,949	0.03%
2024/11/12	39	34.71	6	34.89	35.00	33	29,059	0.11%
2024/11/11	21	35.69	11	35.96	35.70	10	29,492	0.03%
2024/11/08	100.1	38.22	72	38.10	36.30	28.1	29,126	0.10%
2024/11/07	75	38.38	87	38.91	39.85	-12	27,267	-0.04%
2024/11/06	24	36.42	29	36.75	36.25	-5	25,748	-0.02%
2024/11/05	23	36.34	17	36.30	35.50	6	25,410	0.02%
2024/11/04	14	35.94	18	36.24	36.70	-4	25,268	-0.02%
2024/11/01	15	35.69	7	35.95	35.70	8	25,036	0.03%
2024/10/30	26	35.76	30	35.84	36.05	-4	24,813	-0.02%
2024/10/29	10	33.96	2	33.95	33.80	8	24,343	0.03%
2024/10/28	17	34.70	6	35.27	34.85	11	24,285	0.05%
2024/10/25	11	34.38	17	35.03	35.65	-6	24,228	-0.02%
2024/10/24	11	34.85	6	35.41	34.40	5	24,181	0.02%
2024/10/23	10	35.92	3	35.70	35.55	7	24,118	0.03%
2024/10/22	9	35.88	7	36.14	36.05	2	24,231	0.01%
2024/10/21	15	35.83	25	36.27	36.50	-10	24,250	-0.04%
2024/10/18	15	36.02	31	35.74	35.05	-16	24,025	-0.07%
2024/10/17	62	37.41	56.5	37.09	36.95	5.5	23,863	0.02%
2024/10/16	25	36.87	170	37.80	37.20	-145	23,443	-0.62%	大賣/鉅額交易
2024/10/15	71.5	35.62	133	36.21	35.55	-61.5	22,335	-0.28%	大賣/
2024/10/14	26	33.48	45	33.27	34.20	-19	21,080	-0.09%
2024/10/11	7	31.16	26	31.34	31.10	-19	20,789	-0.09%
2024/10/09	12	32.10	9	32.14	31.60	3	21,068	0.01%
2024/10/08	14	32.36	6	32.88	32.20	8	21,131	0.04%
2024/10/07	46	33.54	90	33.53	33.35	-44	21,666	-0.20%
2024/10/04	44	32.89	30	33.42	33.10	14	22,479	0.06%
2024/10/01	46	32.38	41	32.70	32.65	5	22,450	0.02%
2024/09/30	142	33.04	7	33.20	32.60	135	22,599	0.60%	大買/鉅額交易
2024/09/27	74	33.62	70	33.29	33.10	4	22,788	0.02%
2024/09/26	33	33.73	17	33.62	33.15	16	22,891	0.07%
2024/09/25	93	35.46	63	34.41	33.90	30	22,852	0.13%
2024/09/24	47	35.96	53	36.18	36.05	-6	22,577	-0.03%
2024/09/23	111	36.45	226	36.25	35.75	-115	22,814	-0.50%	大買/大賣/鉅額交易
2024/09/20	227	38.36	153	37.37	36.50	74	23,224	0.32%	大買/大賣/
2024/09/19	69	37.04	76	37.45	38.00	-7	22,725	-0.03%
2024/09/18	82	38.00	36	37.59	37.35	46	24,724	0.19%
2024/09/16	102	37.01	115	37.54	38.00	-13	25,115	-0.05%	大買/大賣/
2024/09/13	14	33.28	40	34.37	35.20	-26	24,479	-0.11%
2024/09/12	12	32.61	9	32.94	32.30	3	25,453	0.01%
2024/09/11	53	32.77	33	32.95	32.00	20	25,902	0.08%
2024/09/10	28	34.62	37	34.79	33.30	-9	25,761	-0.03%
2024/09/09	5	32.20	10	32.74	33.00	-5	25,309	-0.02%
2024/09/06	16	32.82	2	33.45	32.20	14	25,232	0.06%
2024/09/05	40	34.29	35	33.48	33.55	5	25,081	0.02%
2024/09/04	1	31.75	8	33.80	33.75	-7	24,840	-0.03%
2024/09/03	17	35.36	6	35.45	34.50	11	24,585	0.04%
2024/09/02	12	35.41	19	35.45	35.10	-7	24,137	-0.03%
2024/08/30	53	34.92	75	34.80	34.70	-22	23,688	-0.09%
2024/08/29	25	33.80	56	34.14	34.95	-31	23,179	-0.13%
2024/08/28	19	33.38	36	33.68	33.00	-17	22,414	-0.08%
2024/08/27	36	32.72	37.2	32.70	32.55	-1.2	22,104	-0.01%
2024/08/26	16	33.26	9	33.55	32.85	7	22,074	0.03%
2024/08/23	4	32.25	15	33.08	33.45	-11	22,089	-0.05%
2024/08/22	10	32.87	9	33.19	32.70	1	21,954	0.00%
2024/08/21	31	33.68	26	33.40	33.30	5	21,953	0.02%
2024/08/20	11	33.08	26	33.22	33.30	-15	21,934	-0.07%
2024/08/19	117.2	32.85	40	33.60	33.10	77.2	21,729	0.36%	大買/
2024/08/16	11	31.84	45	32.55	32.55	-34	21,278	-0.16%
2024/08/15	8	29.91	7	30.27	30.00	1	20,766	0.00%
2024/08/14	8	30.75	8	30.68	30.50	0	20,667	0.00%
2024/08/13	66	30.09	66	30.66	30.75	0	20,396	0.00%
2024/08/12	20	27.80	38	28.57	29.00	-18	19,699	-0.09%
2024/08/09	6	26.57	8	26.78	26.40	-2	19,626	-0.01%
2024/08/08	6	25.32	4	25.65	25.30	2	19,636	0.01%
2024/08/07	1	25.95	14	25.63	25.95	-13	19,659	-0.07%
2024/08/06	19	23.58	17	23.82	23.90	2	19,575	0.01%
2024/08/05	21	25.61	3	25.55	25.55	18	19,383	0.09%
2024/08/02	19	28.81	0	0.00	28.35	19	19,299	0.10%
2024/08/01	16	30.59	2	31.00	30.15	14	19,203	0.07%
2024/07/31	2	30.00	5	30.10	30.10	-3	19,235	-0.02%
2024/07/30	4	28.95	12	29.51	29.75	-8	19,195	-0.04%
2024/07/29	28	30.30	12	29.81	29.40	16	19,126	0.08%
2024/07/26	6	29.73	14	30.10	30.80	-8	19,039	-0.04%
2024/07/23	17	32.01	20	32.51	31.30	-3	18,974	-0.02%
2024/07/22	19	30.92	20	30.98	31.55	-1	18,756	-0.01%
2024/07/19	24	32.32	4	32.35	31.30	20	18,585	0.11%
2024/07/18	26	33.00	30	32.54	32.70	-4	18,439	-0.02%
2024/07/17	20	32.44	23	32.72	32.95	-3	18,108	-0.02%
2024/07/16	23	30.95	23	31.12	31.15	0	17,700	0.00%
2024/07/15	26	31.56	29	31.42	31.10	-3	17,652	-0.02%
2024/07/12	22	31.87	16	32.08	32.00	6	17,524	0.03%
2024/07/11	63	32.99	37	32.82	32.25	26	17,413	0.15%
2024/07/10	73	32.47	59	32.48	32.40	14	17,046	0.08%
2024/07/09	75	33.35	54	32.29	31.85	21	16,792	0.13%
2024/07/08	114	33.06	91.5	33.85	33.60	22.5	16,094	0.14%	大買/
2024/07/05	27	31.16	38	31.40	31.35	-11	15,058	-0.07%
2024/07/04	85	31.14	81	31.09	31.00	4	14,929	0.03%
2024/07/03	32	30.65	21	31.01	30.30	11	14,686	0.07%
2024/07/02	22	30.90	14	30.58	30.35	8	14,405	0.06%
2024/07/01	14	31.79	11	31.65	31.30	3	14,196	0.02%
2024/06/28	12	32.61	7	32.42	32.10	5	14,063	0.04%
2024/06/27	60.5	33.65	53	32.78	32.80	7.5	13,860	0.05%
2024/06/26	43	34.29	49	34.18	33.80	-6	13,610	-0.04%
2024/06/25	28	33.13	42.3	33.03	34.00	-14.3	14,132	-0.10%
2024/06/24	154	35.60	88	35.28	34.45	66	13,679	0.48%	大買/
2024/06/21	45.3	32.92	83	33.08	34.10	-37.7	11,322	-0.33%
2024/06/20	21	29.41	78	30.03	31.00	-57	10,604	-0.54%
2024/06/19	130	29.78	70	29.87	28.20	60	9,979	0.60%	大買/
2024/06/18	16	27.64	44	28.31	29.15	-28	8,252	-0.34%
2024/06/17	6	26.26	6	26.68	26.50	0	7,602	0.00%
2024/06/14	56	25.64	51	25.51	25.75	5	7,319	0.07%
2024/06/13	18	24.39	21	24.57	24.45	-3	6,945	-0.04%
2024/06/12	5	24.00	0	0.00	24.35	5	6,961	0.07%
2024/06/11	2	24.50	18	24.46	24.40	-16	6,950	-0.23%
2024/06/07	1	24.40	2	24.30	24.30	-1	6,958	-0.01%
2024/06/06	14	24.91	3	25.02	24.50	11	7,145	0.15%
2024/06/05	17	24.60	25	24.96	24.95	-8	7,110	-0.11%
2024/06/04	9	24.28	1	24.30	24.15	8	6,987	0.11%
2024/06/03	5	24.57	4	24.72	24.55	1	6,955	0.01%
2024/05/31	7	24.65	18	24.80	24.45	-11	6,951	-0.16%
2024/05/30	19	24.10	13	24.09	23.80	6	6,947	0.09%
2024/05/29	70	24.90	67	25.09	24.65	3	7,113	0.04%
2024/05/28	6	24.57	3	24.52	24.60	3	6,954	0.04%
2024/05/27	2	24.43	19	24.19	24.70	-17	6,889	-0.25%
2024/05/24	24	24.03	33	23.95	23.90	-9	6,750	-0.13%
2024/05/23	21	23.05	9	22.95	22.85	12	6,478	0.19%
2024/05/22	12	23.73	11	23.74	23.25	1	6,434	0.02%
2024/05/21	2	23.40	6	23.37	23.50	-4	6,325	-0.06%
2024/05/20	7	23.45	4	23.44	23.30	3	6,308	0.05%
2024/05/17	7	23.34	11	23.38	23.25	-4	6,268	-0.06%
2024/05/16	17	23.21	9	23.29	23.15	8	6,246	0.13%
2024/05/14	7	23.23	17	23.38	23.10	-10	6,191	-0.16%
2024/05/13	2	22.30	18	22.67	22.95	-16	6,122	-0.26%
2024/05/10	3	21.80	3	21.85	21.95	0	6,050	0.00%
2024/05/09	10	22.12	4	22.40	21.95	6	6,037	0.10%
2024/05/08	6	22.00	4	22.18	22.00	2	6,023	0.03%
2024/05/07	4	22.15	12	21.95	22.20	-8	6,017	-0.13%
2024/05/06	7	22.35	17	22.31	22.35	-10	5,976	-0.17%
2024/05/03	7	21.76	6	21.72	21.50	1	5,858	0.02%
2024/05/02	2	21.60	2	21.60	21.65	0	5,848	0.00%
2024/04/30	9	21.67	14	21.81	21.55	-5	5,844	-0.09%
2024/04/29	2	21.40	3	21.62	21.40	-1	5,805	-0.02%
2024/04/26	3	21.48	3	21.55	21.40	0	5,786	0.00%
2024/04/25	2	21.40	0	0.00	21.25	2	5,773	0.03%
2024/04/24	0	0.00	13	21.50	21.65	-13	5,762	-0.23%
2024/04/23	6	21.05	6	21.22	21.10	0	5,750	0.00%
2024/04/22	12	21.10	13	21.03	20.90	-1	5,742	-0.02%
2024/04/19	2	21.10	13	21.03	21.10	-11	5,732	-0.19%
2024/04/18	4	21.63	5	21.88	21.55	-1	5,691	-0.02%
2024/04/17	2	21.75	2	21.80	21.70	0	5,676	0.00%
2024/04/16	7	21.97	3	21.85	21.35	4	5,658	0.07%
2024/04/15	42	22.66	34	22.59	22.40	8	5,601	0.14%
2024/04/12	12	22.47	4	22.41	22.40	8	5,563	0.14%
2024/04/11	7	22.67	0	0.00	22.40	7	5,534	0.13%
2024/04/10	14	23.23	7	23.68	23.10	7	5,483	0.13%
2024/04/09	6	23.22	10	23.40	23.40	-4	5,374	-0.07%
2024/04/08	4	23.35	2	23.70	23.40	2	5,331	0.04%
2024/04/03	4	23.59	1	23.40	23.40	3	5,298	0.06%
2024/04/02	6	24.03	2	24.33	24.00	4	5,223	0.08%
2024/04/01	16	24.61	2	24.90	24.25	14	5,126	0.27%
2024/03/29	28	24.75	9	24.87	24.50	19	5,015	0.38%
2024/03/28	223	25.73	218	26.21	25.80	5	4,734	0.11%	大買/大賣/
2024/03/27	24	23.38	48	24.11	25.15	-24	3,473	-0.69%
2024/03/26	26	23.77	6	23.61	22.90	20	3,140	0.64%
2024/03/25	10	23.74	15	24.58	24.60	-5	2,936	-0.17%
2024/03/22	5	21.20	25	23.08	23.40	-20	2,233	-0.90%
2024/03/21	2	21.35	6	21.35	21.30	-4	1,925	-0.21%
2024/03/20	5	21.49	3	21.57	21.25	2	1,928	0.10%
2024/03/19	6	21.61	2	21.60	21.45	4	1,922	0.21%
2024/03/18	0	22.00	1	21.90	21.80	-1	1,922	-0.05%
2024/03/15	14	22.08	10	22.03	21.65	4	1,920	0.21%
2024/03/14	0	0.00	2	21.55	21.35	-2	1,917	-0.10%
2024/03/13	16	21.95	6	21.85	21.85	10	1,928	0.52%
2024/03/12	5	22.70	7	22.60	22.50	-2	2,010	-0.10%
2024/03/11	2	21.70	16	21.86	21.85	-14	1,780	-0.79%
2024/03/08	0	21.20	5	20.80	20.70	-5	1,718	-0.29%
2024/03/07	8	21.40	0	0.00	21.10	8	1,707	0.47%
2024/03/06	5	21.84	15	21.95	21.90	-10	1,678	-0.60%
2024/03/05	41	22.02	21	22.19	22.20	20	1,642	1.22%
2024/03/04	17	21.19	24	21.72	21.60	-7	1,467	-0.48%
2024/03/01	3	20.67	10	21.14	21.20	-7	1,259	-0.56%
2024/02/29	0	20.40	2	20.60	20.60	-2	1,221	-0.16%
2024/02/27	1	20.00	3	20.10	20.10	-2	1,221	-0.16%
2024/02/26	3	20.30	2	20.35	20.30	1	1,257	0.08%
2024/02/23	7	20.24	0	0.00	20.15	7	1,324	0.53%
2024/02/22	2	20.40	12	20.40	20.35	-10	1,575	-0.63%
2024/02/21	0	20.80	1	20.55	20.50	-1	1,607	-0.06%
2024/02/20	2	20.60	0	0.00	20.55	2	1,606	0.12%
2024/02/19	0	0.00	2	20.75	20.75	-2	1,604	-0.12%
2024/02/16	0	0.00	2	20.60	20.65	-2	1,624	-0.12%
2024/02/15	12	19.99	11	20.20	20.10	1	1,638	0.06%
2024/02/05	3	20.60	0	0.00	20.50	3	1,648	0.18%
2024/02/02	0	0.00	9	21.09	20.95	-9	1,658	-0.54%
2024/01/30	9	20.87	0	0.00	20.75	9	1,700	0.53%
2024/01/24	3	21.40	0	0.00	21.30	3	1,838	0.16%
2024/01/22	2	21.10	0	0.00	21.05	2	1,967	0.10%
2024/01/19	12	20.82	16	20.94	21.05	-4	1,984	-0.20%
2024/01/18	0	0.00	10	20.77	20.80	-10	1,995	-0.50%
2024/01/15	0	0.00	8	21.49	21.45	-8	2,058	-0.39%
2024/01/11	0	0.00	2	21.30	21.30	-2	2,094	-0.10%
2024/01/08	0	0.00	1	21.60	21.40	-1	2,226	-0.04%
2024/01/05	0	0.00	2	21.55	21.45	-2	2,349	-0.09%
2024/01/04	1	21.50	3	21.45	21.40	-2	2,375	-0.08%
2024/01/03	4	21.70	0	0.00	21.65	4	2,371	0.17%
2024/01/02	2	22.00	6	22.17	22.00	-4	2,374	-0.17%
2023/12/29	5	21.90	0	0.00	21.95	5	2,375	0.21%
2023/12/26	2	21.75	2	22.15	22.05	0	2,389	0.00%
2023/12/25	4	21.95	6	22.07	21.90	-2	2,385	-0.08%
2023/12/22	0	0.00	2	22.15	21.95	-2	2,384	-0.08%
2023/12/20	0	0.00	5	22.25	22.25	-5	2,412	-0.21%
2023/12/19	3	21.90	6	21.90	21.90	-3	2,433	-0.12%
2023/12/18	10	22.10	9	22.21	22.05	1	2,431	0.04%
2023/12/15	4	22.20	9	22.23	22.15	-5	2,436	-0.21%
2023/12/14	10	22.38	0	0.00	22.20	10	2,480	0.40%
2023/12/13	4	22.45	10	22.50	22.45	-6	2,495	-0.24%
2023/12/12	17	22.39	2	22.50	22.15	15	2,508	0.60%
2023/12/11	16	22.45	6	22.44	22.50	10	2,520	0.40%
2023/12/08	7	23.11	6	23.15	23.25	1	2,458	0.04%
2023/12/07	14	23.39	15	23.63	23.15	-1	2,432	-0.04%
2023/12/06	2	22.50	2	22.70	22.65	0	2,307	0.00%
2023/12/05	11	22.45	2	22.45	22.45	9	2,352	0.38%
2023/12/04	2	22.90	4	23.05	22.80	-2	2,364	-0.08%
2023/12/01	4	22.88	4	23.03	22.85	0	2,359	0.00%
2023/11/30	0	0.00	2	23.10	22.90	-2	2,361	-0.08%
2023/11/29	2	22.85	4	23.00	23.00	-2	2,359	-0.08%
2023/11/28	14	22.89	12	23.08	22.80	2	2,367	0.08%
2023/11/27	2	23.05	2	23.30	22.90	0	2,364	0.00%
2023/11/24	4	23.28	1	23.20	23.15	3	2,370	0.13%
2023/11/23	12	23.46	5	23.44	23.40	7	2,375	0.29%
2023/11/22	8	23.73	4	23.78	23.75	4	2,369	0.17%
2023/11/21	8	23.57	16	23.83	23.45	-8	2,401	-0.33%
2023/11/20	0	0.00	10	22.66	22.95	-10	2,242	-0.45%
2023/11/17	0	0.00	5	22.21	22.20	-5	2,226	-0.22%
2023/11/16	0	0.00	1	21.90	22.00	-1	2,225	-0.04%
2023/11/15	3	21.92	0	0.00	21.70	3	2,240	0.13%
2023/11/14	11	22.01	9	22.24	22.00	2	2,225	0.09%
2023/11/13	7	21.89	7	22.06	21.80	0	2,212	0.00%
2023/11/10	7	22.12	0	0.00	21.95	7	2,190	0.32%
2023/11/09	2	22.65	0	0.00	22.70	2	2,179	0.09%
2023/11/08	2	23.00	1	23.05	22.90	1	2,191	0.05%
2023/11/07	2	23.05	2	23.13	23.10	0	2,191	0.00%
2023/11/06	4	23.30	5	23.61	23.25	-1	2,188	-0.05%
2023/11/03	4	22.85	44	22.91	22.95	-40	2,142	-1.87%
2023/11/02	22	22.65	2	23.00	22.90	20	2,120	0.94%
2023/11/01	4	22.48	0	0.00	22.30	4	2,096	0.19%
2023/10/31	21	23.25	3	23.30	22.90	18	2,067	0.87%
2023/10/30	3	22.87	0	0.00	22.95	3	2,006	0.15%
2023/10/27	0	0.00	2	22.55	22.40	-2	2,047	-0.10%
2023/10/26	0	0.00	5	22.25	22.20	-5	2,054	-0.24%
2023/10/24	1	21.00	16	21.59	22.30	-15	2,044	-0.73%
2023/10/23	5	21.79	3	21.65	21.55	2	2,014	0.10%
2023/10/19	2	22.25	6	22.50	22.60	-4	2,003	-0.20%
2023/10/18	1	21.85	3	21.60	21.75	-2	1,988	-0.10%
2023/10/17	6	22.83	2	23.15	22.05	4	1,972	0.20%
2023/10/16	5	22.63	8	22.98	22.65	-3	1,936	-0.15%
2023/10/13	6	23.35	1.5	23.20	23.15	4.5	1,913	0.24%
2023/10/12	0	0.00	8	22.73	22.75	-8	1,872	-0.43%
2023/10/06	1	22.60	2	22.55	22.45	-1	1,938	-0.05%
2023/10/05	0	0.00	4	22.30	22.30	-4	1,969	-0.20%
2023/10/04	2	21.90	0	0.00	21.95	2	1,981	0.10%
2023/10/03	2	22.20	2	22.40	22.25	0	1,991	0.00%
2023/10/02	0	0.00	4	22.15	22.25	-4	1,998	-0.20%
2023/09/28	2	21.80	0	0.00	21.80	2	2,006	0.10%
2023/09/27	2	21.80	17	21.85	21.85	-15	2,024	-0.74%
2023/09/26	0	22.50	0	0.00	22.05	0	2,052	0.00%
2023/09/25	4	22.48	2	22.85	22.40	2	2,081	0.10%
2023/09/22	4	22.60	10	22.64	22.50	-6	2,073	-0.29%
2023/09/21	6	22.08	0	0.00	22.00	6	2,058	0.29%
2023/09/20	12	22.38	10	22.10	22.25	2	2,069	0.10%
2023/09/19	5	23.00	3	22.72	22.45	2	2,081	0.10%
2023/09/18	2	22.70	1	22.60	22.60	1	2,034	0.05%
2023/09/15	0	0.00	0.1	22.50	22.55	-0.1	2,029	0.00%
2023/09/14	0	0.00	15	22.31	22.45	-15	2,010	-0.75%
2023/09/13	0	0.00	0	21.45	21.85	0	1,983	0.00%
2023/09/12	5	21.50	8	21.66	21.45	-3	2,010	-0.15%
2023/09/11	6	21.55	6	21.70	21.45	0	2,021	0.00%
2023/09/08	18	22.02	5	21.71	21.75	13	2,024	0.64%
2023/09/07	0	0.00	2	22.65	22.60	-2	2,009	-0.10%
2023/09/06	0	0.00	2	22.25	22.25	-2	2,082	-0.10%
2023/09/05	3	22.20	1	22.10	22.10	2	2,117	0.09%
2023/09/04	27	22.21	25	22.10	22.10	2	2,135	0.09%
2023/09/01	2	22.30	0	0.00	22.25	2	2,149	0.09%
2023/08/31	0	0.00	0	22.25	22.25	0	2,153	0.00%
2023/08/30	3	22.25	3	22.40	22.30	0	2,205	0.00%
2023/08/29	2	22.05	0	0.00	22.15	2	2,207	0.09%
2023/08/28	0	0.00	46	21.88	22.05	-46	2,229	-2.06%
2023/08/25	2	22.08	13	22.54	22.40	-11	2,205	-0.50%
2023/08/24	11.5	21.92	2	21.85	22.00	9.5	2,128	0.44%
2023/08/23	2	21.13	0	0.00	21.10	2	2,040	0.10%
2023/08/22	5	20.81	0	0.00	20.80	5	2,026	0.25%
2023/08/21	3	20.85	2	20.75	20.80	1	2,023	0.05%
2023/08/17	1	19.90	4	20.16	20.25	-3	2,019	-0.15%
2023/08/16	5	19.87	4	20.03	20.00	1	2,031	0.05%
2023/08/15	0	0.00	10	19.70	19.85	-10	2,043	-0.49%
2023/08/14	2	19.70	0	0.00	19.15	2	2,041	0.10%
2023/08/11	0	0.00	2	20.15	20.05	-2	2,028	-0.10%
2023/08/08	4	20.85	0	0.00	20.75	4	2,075	0.19%
2023/08/07	2	21.00	0	0.00	21.10	2	2,098	0.10%
2023/08/04	1	21.05	0	0.00	21.10	1	2,119	0.05%
2023/08/02	27	21.36	0	0.00	21.10	27	2,147	1.26%
2023/08/01	26	21.58	2	22.15	21.50	24	2,151	1.12%
2023/07/31	4	21.03	21	21.01	21.00	-17	2,067	-0.82%
2023/07/28	2	20.65	0	0.00	20.65	2	2,065	0.10%
2023/07/27	0	0.00	4	20.83	20.80	-4	2,067	-0.19%
2023/07/26	6	20.60	0	0.00	20.50	6	2,060	0.29%
2023/07/25	2	20.90	9	20.75	20.85	-7	2,056	-0.34%
2023/07/24	0	0.00	5	20.50	20.45	-5	2,051	-0.24%
2023/07/20	0	0.00	5	21.34	21.10	-5	2,073	-0.24%
2023/07/19	2	21.20	4	21.80	21.00	-2	2,075	-0.10%
2023/07/18	9	21.87	1	21.65	21.65	8	2,089	0.38%
2023/07/17	7	22.30	4	22.46	22.15	3	2,103	0.14%
2023/07/14	2	20.90	9	21.61	21.85	-7	2,105	-0.33%
2023/07/13	8	20.96	5	21.20	21.00	3	2,267	0.13%
2023/07/12	9	21.03	0	0.00	20.85	9	2,279	0.39%
2023/07/11	11	21.60	0	0.00	21.35	11	2,271	0.48%
2023/07/10	6	21.85	0	0.00	21.60	6	2,272	0.26%
2023/07/07	3	21.45	0	0.00	21.70	3	2,275	0.13%
2023/07/06	0	0.00	1	22.05	21.80	-1	2,269	-0.04%
2023/07/05	2	22.00	5	22.20	22.00	-3	2,274	-0.13%
2023/07/03	0	0.00	2	22.50	22.60	-2	2,235	-0.09%
2023/06/30	2	22.10	0	0.00	22.15	2	2,204	0.09%
2023/06/29	2	22.25	4.1	22.44	22.25	-2.1	2,202	-0.10%
2023/06/28	4	22.18	2	22.40	22.15	2	2,213	0.09%
2023/06/26	2	21.95	3	21.95	22.00	-1	2,217	-0.05%
2023/06/21	1	22.05	1	21.95	22.10	0	2,252	0.00%
2023/06/20	3	22.02	1	22.05	22.05	2	2,251	0.09%
2023/06/19	2	22.10	0	0.00	22.10	2	2,287	0.09%
2023/06/16	12	22.41	3	22.45	22.35	9	2,293	0.39%
2023/06/15	0	0.00	5	22.40	22.25	-5	2,269	-0.22%
2023/06/14	3	22.15	0	0.00	22.00	3	2,305	0.13%
2023/06/13	1	22.10	0	0.00	22.00	1	2,338	0.04%
2023/06/12	4	22.50	0	0.00	22.20	4	2,321	0.17%
2023/06/09	0	0.00	15	23.84	23.80	-15	2,222	-0.68%
2023/06/08	0	0.00	3	23.47	23.50	-3	2,212	-0.14%
2023/06/07	3	23.47	0	0.00	23.50	3	2,221	0.14%
2023/06/05	2	23.75	2.5	24.08	23.60	-0.5	2,261	-0.02%
2023/06/02	2	23.00	0	0.00	23.20	2	2,222	0.09%
2023/06/01	1	23.10	2	23.10	23.20	-1	2,250	-0.04%
2023/05/30	0	0.00	6	22.73	22.70	-6	2,209	-0.27%
2023/05/29	0	0.00	0.4	22.45	22.45	-0.4	2,204	-0.02%
2023/05/23	5	22.43	0	0.00	22.40	5	2,264	0.22%
2023/05/22	0	0.00	2	22.30	22.35	-2	2,380	-0.08%
2023/05/19	1	22.10	3	22.02	22.05	-2	2,430	-0.08%
2023/05/16	2	21.70	1	21.65	21.60	1	2,454	0.04%
2023/05/15	3	21.92	2	22.25	21.80	1	2,467	0.04%
2023/05/12	1	21.20	6	21.13	21.35	-5	2,451	-0.20%
2023/05/11	2	21.23	1	20.95	20.90	1	2,461	0.04%
2023/05/10	0	0.00	0	21.95	21.45	0	2,456	0.00%
2023/05/09	4	22.01	1	21.85	21.80	3	2,457	0.12%
2023/05/08	1	22.50	4	22.39	22.40	-3	2,443	-0.12%
2023/05/04	3	22.43	2	22.73	22.60	1	2,575	0.04%
2023/05/03	1	22.65	0	0.00	22.60	1	2,597	0.04%
2023/05/02	4	22.88	1	22.95	22.90	3	2,618	0.11%
2023/04/28	5	22.80	7	22.91	22.80	-2	2,643	-0.08%
2023/04/27	3	22.25	3	22.62	22.65	0	2,642	0.00%
2023/04/24	0	0.00	2	23.10	23.15	-2	2,616	-0.08%
2023/04/21	0	0.00	34	23.52	23.00	-34	2,631	-1.29%
2023/04/20	3	24.35	0	0.00	23.80	3	2,619	0.11%
2023/04/19	41	24.30	14	24.39	24.35	27	2,598	1.04%
2023/04/18	38	24.54	13	24.73	24.50	25	2,526	0.99%
2023/04/17	1	23.65	2	23.70	23.60	-1	2,306	-0.04%
2023/04/14	0	0.00	6	23.34	23.40	-6	2,294	-0.26%
2023/04/12	1	22.90	0	0.00	23.00	1	2,249	0.04%
2023/04/10	3	23.00	0	0.00	23.00	3	2,259	0.13%
2023/04/07	3	23.37	0	0.00	23.25	3	2,247	0.13%
2023/04/06	0	0.00	4	23.43	23.40	-4	2,265	-0.18%
2023/03/31	4	23.33	0	0.00	23.20	4	2,274	0.18%
2023/03/29	2	23.35	6	23.62	23.45	-4	2,289	-0.17%
2023/03/28	4	23.13	0	0.00	23.10	4	2,326	0.17%
2023/03/27	4	23.50	4	23.68	23.45	0	2,331	0.00%
2023/03/24	0	0.00	9	23.28	23.50	-9	2,355	-0.38%
2023/03/23	4	23.00	4	23.15	23.00	0	2,349	0.00%
2023/03/22	3	22.98	12	23.09	23.00	-9	2,366	-0.38%
2023/03/21	6	23.14	2	23.25	23.05	4	2,385	0.17%
2023/03/17	3	23.00	1	23.00	23.00	2	2,650	0.08%
2023/03/16	6	23.50	0	0.00	23.10	6	2,699	0.22%
2023/03/15	4	24.30	2.4	24.55	24.10	1.6	3,008	0.05%
2023/03/14	0	24.15	0	0.00	24.25	0	3,200	0.00%
2023/03/13	5	23.90	4	24.20	24.25	1	3,359	0.03%
2023/03/10	3	24.17	5	24.28	24.20	-2	3,564	-0.06%
2023/03/09	10.2	24.98	8	24.99	24.65	2.2	3,713	0.06%
2023/03/08	2	25.10	2	24.90	25.00	0	4,068	0.00%
2023/03/07	1	24.75	0	0.00	24.75	1	4,348	0.02%
2023/03/06	3	24.58	19	24.54	24.70	-16	4,344	-0.37%
2023/03/03	2	24.15	0	24.10	24.10	2	4,347	0.05%
2023/03/02	2	24.00	2	24.20	24.10	0	4,388	0.00%
2023/03/01	2	24.10	2	24.25	24.00	0	4,404	0.00%
2023/02/24	7	24.10	5	24.23	24.05	2	4,416	0.05%
2023/02/23	0	24.10	2	24.35	24.25	-2	4,426	-0.05%
2023/02/22	2	24.20	2	24.25	24.20	0	4,451	0.00%
2023/02/21	5	24.80	0	24.80	24.60	5	4,469	0.11%
2023/02/20	16	25.10	3	25.00	25.00	13	4,490	0.29%
2023/02/17	5	24.65	11	24.49	24.95	-6	4,483	-0.13%
2023/02/16	0	0.00	8	24.13	24.25	-8	4,534	-0.18%
2023/02/15	7	23.80	2	23.95	23.60	5	4,558	0.11%
2023/02/14	5	23.85	0	0.00	23.80	5	4,582	0.11%
2023/02/13	3	23.77	3	23.93	23.95	0	4,620	0.00%
2023/02/10	5	23.99	1	23.85	23.75	4	4,675	0.09%
2023/02/09	4	24.40	0	0.00	24.30	4	4,703	0.09%
2023/02/08	10	24.52	3	24.72	24.60	7	4,713	0.15%
2023/02/07	4	24.66	3	24.68	24.70	1	4,705	0.02%
2023/02/06	3	24.40	0	0.00	24.40	3	4,715	0.06%
2023/02/03	7	24.64	3	24.80	24.60	4	4,728	0.08%
2023/02/02	17	24.65	14	24.61	24.65	3	4,694	0.06%
2023/02/01	6	24.00	0	0.00	24.10	6	4,643	0.13%
2023/01/31	0	0.00	9	24.06	24.25	-9	4,681	-0.19%
2023/01/30	0	0.00	14	23.66	23.95	-14	4,717	-0.30%
2023/01/17	4	23.05	4	23.23	23.10	0	4,749	0.00%
2023/01/16	2	23.05	0	0.00	23.15	2	4,789	0.04%
2023/01/13	5	23.17	4	23.36	23.05	1	4,834	0.02%
2023/01/12	6	23.47	0	0.00	23.35	6	4,897	0.12%
2023/01/11	4	23.88	0	0.00	23.60	4	4,947	0.08%
2023/01/10	0	0.00	11	24.00	24.05	-11	4,995	-0.22%
2023/01/09	8	23.81	4	24.18	23.75	4	5,048	0.08%
2023/01/06	6	23.47	5	23.64	23.65	1	5,099	0.02%
2023/01/05	2	23.50	2	23.45	23.40	0	5,207	0.00%
2023/01/04	5	23.54	5	23.69	23.50	0	5,265	0.00%
2023/01/03	5	23.19	9	23.12	23.20	-4	5,311	-0.08%
2022/12/28	5	23.45	0	0.00	23.10	5	5,562	0.09%
2022/12/27	8	23.91	5	24.10	23.85	3	5,632	0.05%
2022/12/26	9	23.83	6	23.78	23.80	3	5,674	0.05%
2022/12/23	2	23.05	5	23.45	23.55	-3	5,733	-0.05%
2022/12/22	4	23.55	4	23.61	23.50	0	5,794	0.00%
2022/12/21	0	0.00	6	23.30	23.25	-6	5,920	-0.10%
2022/12/20	12	23.51	6	24.23	23.05	6	6,016	0.10%
2022/12/19	5	23.92	1	24.35	23.85	4	6,176	0.06%
2022/12/16	4	24.33	2.1	24.60	24.20	1.9	6,279	0.03%
2022/12/15	5	24.99	5	24.99	25.05	0	6,323	0.00%
2022/12/14	4	24.83	0	0.00	24.80	4	6,335	0.06%
2022/12/13	5	25.18	7	25.31	24.70	-2	6,413	-0.03%
2022/12/12	9	24.71	9	24.91	25.10	0	6,466	0.00%
2022/12/09	8	26.08	4.2	26.62	25.55	3.8	6,472	0.06%
2022/12/08	24	26.14	20	26.16	26.10	4	6,498	0.06%
2022/12/07	71	26.19	75.2	26.22	26.10	-4.2	6,523	-0.06%
2022/12/06	12	25.56	26	25.72	25.70	-14	6,357	-0.22%
2022/12/05	19	25.38	22	25.63	25.90	-3	6,463	-0.05%
2022/12/02	29	25.40	25	25.43	25.40	4	6,428	0.06%
2022/12/01	54	24.94	50	24.70	24.75	4	6,369	0.06%
2022/11/30	52	25.19	55.2	25.37	25.15	-3.2	6,470	-0.05%
2022/11/29	18	24.26	24	24.15	24.55	-6	6,422	-0.09%
2022/11/25	6	23.09	2	23.40	22.75	4	6,838	0.06%
2022/11/24	4	22.95	3	23.00	23.00	1	7,035	0.01%
2022/11/23	0.3	23.35	5	23.22	23.15	-4.7	7,261	-0.06%
2022/11/22	2	22.85	0	0.00	22.85	2	7,362	0.03%
2022/11/21	1	23.20	6	23.05	23.10	-5	7,593	-0.07%
2022/11/18	4	23.50	2	23.80	23.20	2	7,673	0.03%
2022/11/17	0	0.00	2	23.55	23.55	-2	7,853	-0.03%
2022/11/16	3	23.20	1	23.25	23.15	2	8,136	0.02%
2022/11/15	4.2	23.26	5	23.68	23.40	-0.8	8,195	-0.01%
2022/11/14	26.2	23.90	14	23.54	23.95	12.2	8,209	0.15%
2022/11/11	11	23.13	2	23.65	22.75	9	8,209	0.11%
2022/11/10	2	22.65	0	0.00	22.65	2	8,348	0.02%
2022/11/09	5	23.19	5	23.27	23.05	0	8,459	0.00%
2022/11/08	11	23.54	11	23.78	23.05	0	8,549	0.00%
2022/11/07	2	23.05	1	23.25	23.10	1	8,797	0.01%
2022/11/04	0	0.00	2	22.90	22.95	-2	9,293	-0.02%
2022/11/03	4	22.55	4	22.44	22.70	0	9,546	0.00%
2022/11/02	4	22.60	13	22.57	22.60	-9	9,958	-0.09%
2022/11/01	1	22.25	11	22.02	22.30	-10	10,213	-0.10%
2022/10/31	7	22.04	2	22.05	21.85	5	10,701	0.05%
2022/10/28	13	21.85	7	22.17	21.45	6	11,055	0.05%
2022/10/27	5	22.22	11	22.16	22.25	-6	11,348	-0.05%
2022/10/26	4	21.30	0	0.00	21.20	4	11,449	0.03%
2022/10/25	3	22.05	1	21.45	21.45	2	11,592	0.02%
2022/10/24	1	22.65	3	22.57	22.25	-2	11,799	-0.02%
2022/10/21	3	22.25	10	22.43	22.25	-7	12,209	-0.06%
2022/10/20	6	22.78	1	22.90	22.75	5	12,979	0.04%
2022/10/19	6	23.57	0	0.00	23.30	6	13,151	0.05%
2022/10/18	7	24.54	1	24.40	23.95	6	13,379	0.04%
2022/10/17	4	23.21	11	23.56	24.05	-7	14,386	-0.05%
2022/10/14	1	23.60	9	23.74	23.75	-8	14,878	-0.05%
2022/10/13	20	23.54	0	0.00	22.70	20	15,015	0.13%
2022/10/12	10	24.31	12	24.40	24.35	-2	15,109	-0.01%
2022/10/11	10	24.10	0	0.00	24.05	10	15,294	0.07%
2022/10/07	0	0.00	8	25.13	25.15	-8	15,715	-0.05%
2022/10/06	12	24.96	11	25.32	25.00	1	16,266	0.01%
2022/10/05	12	25.18	14	25.29	24.85	-2	16,701	-0.01%
2022/10/04	4	24.49	8	24.29	24.55	-4	16,948	-0.02%
2022/10/03	0	0.00	2	23.60	23.70	-2	17,841	-0.01%
2022/09/30	2	22.38	3	22.75	23.45	-1	18,625	-0.01%
2022/09/29	4	23.38	4	23.26	23.15	0	18,887	0.00%
2022/09/28	6	23.09	7	23.06	22.55	-1	18,959	-0.01%
2022/09/27	21	23.83	23	23.98	24.10	-2	19,231	-0.01%
2022/09/26	38	24.09	27	23.82	23.40	11	19,389	0.06%
2022/09/23	26	26.30	12	25.69	25.60	14	19,379	0.07%
2022/09/22	17	26.72	19	26.81	27.05	-2	19,575	-0.01%
2022/09/21	9	27.04	19	27.02	27.00	-10	19,924	-0.05%
2022/09/20	105	27.77	103	27.20	27.15	2	19,970	0.01%	大買/大賣/
2022/09/19	18	27.03	3	27.17	26.85	15	20,072	0.07%
2022/09/16	18	27.64	9	27.92	27.45	9	19,990	0.05%
2022/09/15	4	28.38	5	28.10	28.05	-1	19,867	-0.01%
2022/09/14	4	28.88	0	0.00	28.90	4	19,746	0.02%
2022/09/13	9	29.64	6	29.78	29.70	3	19,672	0.02%
2022/09/12	6	28.95	15	29.06	29.55	-9	19,555	-0.05%
2022/09/08	2	28.05	9	28.09	28.00	-7	19,307	-0.04%
2022/09/07	9	27.33	1	27.60	27.20	8	19,351	0.04%
2022/09/06	34	28.58	20	28.00	27.85	14	19,577	0.07%
2022/09/05	15	29.90	3	29.93	29.60	12	19,960	0.06%
2022/09/02	28	29.95	54	30.30	30.50	-26	19,750	-0.13%
2022/09/01	14	29.60	11	29.71	29.30	3	19,229	0.02%
2022/08/31	6	29.71	30	29.91	29.95	-24	19,040	-0.13%
2022/08/30	8	29.32	10	28.83	29.30	-2	18,818	-0.01%
2022/08/29	0	0.00	0	28.00	27.90	0	18,584	0.00%
2022/08/26	3	29.15	23	29.20	29.25	-20	18,481	-0.11%
2022/08/25	4	28.45	5	28.57	28.50	-1	18,261	-0.01%
2022/08/24	18	28.19	18	28.47	28.40	0	18,270	0.00%
2022/08/23	29	27.92	22	27.86	28.40	7	18,276	0.04%
2022/08/22	7	27.24	6	27.17	27.00	1	17,966	0.01%
2022/08/19	2	27.55	1	27.50	27.75	1	17,874	0.01%
2022/08/18	13	28.11	17	28.00	27.95	-4	17,775	-0.02%
2022/08/17	30	28.06	31	27.79	27.75	-1	17,729	-0.01%
2022/08/16	34	29.05	24	29.01	28.65	10	17,734	0.06%
2022/08/15	15	29.24	12	29.50	29.20	3	17,597	0.02%
2022/08/12	21	28.86	18	29.14	29.05	3	17,470	0.02%
2022/08/11	68	30.64	56	30.21	29.80	12	17,157	0.07%
2022/08/10	53	30.95	87	31.28	31.25	-34	16,627	-0.20%
2022/08/09	24	31.20	41	31.27	31.35	-17	16,360	-0.10%
2022/08/08	29	30.93	23	31.08	30.80	6	15,945	0.04%
2022/08/05	45	30.93	43	30.79	31.00	2	15,689	0.01%
2022/08/04	35	29.70	53	29.59	29.90	-18	15,206	-0.12%
2022/08/03	44	29.99	17	30.82	29.00	27	14,855	0.18%
2022/08/02	19	30.34	35	30.21	30.35	-16	14,539	-0.11%
2022/08/01	22	30.80	35	30.75	30.60	-13	14,386	-0.09%
2022/07/29	35	30.58	14	30.55	30.35	21	14,196	0.15%
2022/07/28	83	31.19	58	31.23	30.60	25	13,967	0.18%
2022/07/27	68	30.71	108	30.91	31.20	-40	13,619	-0.29%	大賣/
2022/07/26	21	29.75	14	29.84	29.70	7	12,809	0.05%
2022/07/25	27	29.35	27	29.58	29.90	0	12,582	0.00%
2022/07/22	104	30.23	248.2	30.63	30.15	-144.2	12,304	-1.17%	大買/大賣/鉅額交易
2022/07/21	27.2	28.63	56	28.78	29.60	-28.8	11,279	-0.26%
2022/07/20	7	28.09	5	27.98	27.50	2	10,726	0.02%
2022/07/19	21	28.18	19	27.92	27.90	2	10,554	0.02%
2022/07/18	40	28.76	31	28.62	28.55	9	10,361	0.09%
2022/07/15	33	28.71	40	28.78	28.55	-7	10,133	-0.07%
2022/07/14	69	28.48	68	28.54	28.80	1	9,710	0.01%
2022/07/13	26	28.09	10	28.12	27.50	16	9,122	0.18%
2022/07/12	32	27.11	30	27.29	26.95	2	8,654	0.02%
2022/07/11	92	27.87	102	27.83	28.10	-10	8,281	-0.12%	大賣/
2022/07/08	60	27.03	60	27.24	26.45	0	7,315	0.00%
2022/07/07	38	26.15	79	26.29	26.95	-41	6,512	-0.63%
2022/07/06	38	25.33	8	25.68	24.80	30	6,230	0.48%
2022/07/05	38	26.53	32	26.51	26.60	6	6,221	0.10%
2022/07/04	22	24.95	20	25.32	25.85	2	5,918	0.03%
2022/07/01	26	26.78	19	26.51	25.85	7	5,923	0.12%
2022/06/30	19	26.97	17	27.10	27.50	2	5,749	0.03%
2022/06/29	22	27.01	39	26.71	27.30	-17	5,499	-0.31%
2022/06/28	12	25.35	7	25.43	25.50	5	5,168	0.10%
2022/06/27	1	24.90	7	25.29	25.60	-6	5,313	-0.11%
2022/06/24	0	0.00	1	24.00	23.60	-1	5,369	-0.02%
2022/06/23	2	22.95	2	23.28	23.10	0	5,819	0.00%
2022/06/22	3	23.78	2	23.60	23.10	1	6,728	0.01%
2022/06/21	0	0.00	32	23.39	23.85	-32	6,934	-0.46%
2022/06/20	2	24.05	1	23.55	22.50	1	6,925	0.01%
2022/06/17	8	23.66	20	23.60	24.00	-12	6,904	-0.17%
2022/06/16	13	25.02	29	25.17	24.05	-16	6,932	-0.23%
2022/06/15	43	25.77	27	25.69	25.50	16	6,967	0.23%
2022/06/14	81	25.66	137	25.84	26.00	-56	6,608	-0.85%	大賣/
2022/06/13	15	23.94	28	24.30	24.20	-13	5,973	-0.22%
2022/06/10	3	23.68	3	23.78	23.80	0	5,866	0.00%
2022/06/09	4	23.64	14	23.75	23.70	-10	5,866	-0.17%
2022/06/08	2	23.53	6	23.67	23.70	-4	5,857	-0.07%
2022/06/07	4	23.85	6	23.76	23.65	-2	5,886	-0.03%
2022/06/02	1	23.55	0	0.00	23.35	1	5,955	0.02%
2022/06/01	27	23.60	15	23.55	23.40	12	6,004	0.20%
2022/05/31	22	23.75	8	23.80	23.60	14	5,961	0.23%
2022/05/30	6	22.91	0	0.00	22.95	6	5,847	0.10%
2022/05/27	0	0.00	0	22.60	22.45	0	6,273	0.00%
2022/05/26	1	22.10	0	0.00	22.10	1	6,435	0.02%
2022/05/25	9	22.31	2	22.35	22.25	7	6,432	0.11%
2022/05/24	12	23.03	7	23.13	22.60	5	6,461	0.08%
2022/05/23	1	22.60	0	0.00	22.55	1	6,271	0.02%
2022/05/20	10	22.60	0	0.00	22.50	10	6,328	0.16%
2022/05/19	4	22.08	12	22.38	22.55	-8	6,349	-0.13%
2022/05/18	0	0.00	4	22.65	22.65	-4	6,372	-0.06%
2022/05/16	2	21.70	6	21.90	21.80	-4	6,432	-0.06%
2022/05/13	0	0.00	6	21.23	21.65	-6	6,451	-0.09%
2022/05/09	0	0.00	0.1	22.00	21.55	-0.1	6,491	0.00%
2022/05/06	10	22.59	6	22.68	22.65	4	6,529	0.06%
2022/05/05	4	23.56	2	23.68	23.30	2	6,643	0.03%
2022/05/04	30	23.82	56	23.48	23.35	-26	6,648	-0.39%
2022/05/03	0	0.00	3	22.98	23.05	-3	6,630	-0.05%
2022/04/29	3	23.05	0	0.00	22.60	3	6,675	0.04%
2022/04/27	10	22.45	7	21.79	22.30	3	6,805	0.04%
2022/04/26	1	23.25	0	0.00	22.85	1	6,792	0.01%
2022/04/25	10	23.00	8	22.95	22.85	2	6,872	0.03%
2022/04/22	4	24.10	2	24.00	24.05	2	6,937	0.03%
2022/04/21	5	24.60	0	0.00	24.40	5	7,003	0.07%
2022/04/20	4	24.40	10	24.65	24.65	-6	7,050	-0.09%
2022/04/19	16	24.01	4	24.43	24.00	12	7,074	0.17%
2022/04/18	12	23.88	4	24.23	23.90	8	7,258	0.11%
2022/04/15	26	24.01	4	24.08	23.80	22	7,321	0.30%
2022/04/14	3	24.57	0	0.00	24.60	3	7,444	0.04%
2022/04/13	5	24.65	4	24.80	24.95	1	7,506	0.01%
2022/04/12	13	24.07	5	24.29	24.25	8	7,979	0.10%
2022/04/11	12	25.47	6	25.28	24.50	6	8,023	0.07%
2022/04/08	17	26.79	2	27.25	26.55	15	8,003	0.19%
2022/04/07	20	27.58	18	27.21	26.50	2	8,048	0.02%
2022/04/06	7	26.81	10	26.94	26.80	-3	8,024	-0.04%
2022/04/01	10	27.03	14	27.03	26.85	-4	8,296	-0.05%
2022/03/31	11	27.48	11	27.67	27.55	0	9,024	0.00%
2022/03/30	4	27.83	16	28.18	27.90	-12	9,118	-0.13%
2022/03/29	50	27.66	33	27.77	27.45	17	9,234	0.18%
2022/03/28	31	27.84	18	27.95	28.10	13	9,040	0.14%
2022/03/25	50	28.10	104	28.48	28.95	-54	8,634	-0.63%	大賣/
2022/03/24	22	26.33	24	26.63	26.35	-2	7,765	-0.03%
2022/03/23	3	25.77	1	25.85	25.75	2	7,647	0.03%
2022/03/22	3	25.78	6	25.85	26.05	-3	7,763	-0.04%
2022/03/21	7	25.59	3	25.85	25.50	4	7,834	0.05%
2022/03/18	17	25.75	14	26.10	26.15	3	8,041	0.04%
2022/03/17	3	24.65	2	24.73	24.75	1	8,077	0.01%
2022/03/16	0	0.00	11	24.31	23.95	-11	8,211	-0.13%
2022/03/15	2	23.78	21	23.66	23.75	-19	8,442	-0.23%
2022/03/14	1	24.20	0	0.00	24.40	1	8,833	0.01%
2022/03/11	0	0.00	1	24.45	24.65	-1	9,059	-0.01%
2022/03/10	1	24.60	9	24.54	24.40	-8	9,238	-0.09%
2022/03/09	5	23.45	0	0.00	23.50	5	9,799	0.05%
2022/03/08	7	23.49	4	23.13	23.05	3	10,186	0.03%
2022/03/07	20	23.95	20	24.50	23.70	0	10,681	0.00%
2022/03/04	1	25.45	0	0.00	25.15	1	11,040	0.01%
2022/03/03	5	25.97	1	25.75	25.65	4	11,465	0.03%
2022/03/02	8	26.51	2	26.75	26.25	6	11,967	0.05%
2022/03/01	4	25.34	12	25.76	26.75	-8	12,020	-0.07%
2022/02/25	1	24.45	1	24.40	24.35	0	12,561	0.00%
2022/02/24	2	24.68	0	0.00	23.95	2	13,372	0.01%
2022/02/23	1	25.20	1	25.30	25.40	0	13,910	0.00%
2022/02/22	1	25.60	22	25.23	25.00	-21	15,063	-0.14%
2022/02/21	3	25.78	1	26.15	25.85	2	15,619	0.01%
2022/02/18	7	26.16	3	26.22	26.15	4	17,013	0.02%
2022/02/17	3	26.12	1	26.20	26.20	2	18,944	0.01%
2022/02/16	1	25.75	20	26.23	25.85	-19	19,543	-0.10%
2022/02/14	7	25.88	1	25.85	25.80	6	23,345	0.03%
2022/02/11	4	26.78	0	0.00	26.80	4	23,842	0.02%
2022/02/10	4	27.41	5	27.14	26.90	-1	24,397	0.00%
2022/02/09	2	27.35	1	27.30	27.70	1	25,234	0.00%
2022/02/08	1	27.55	53	27.03	27.50	-52	26,542	-0.20%
2022/02/07	16	27.02	10	26.58	27.05	6	27,369	0.02%
2022/01/26	2	25.45	8	25.50	25.25	-6	27,816	-0.02%
2022/01/25	62	26.28	5	25.85	25.45	57	28,722	0.20%
2022/01/24	5	26.00	0	26.25	26.20	5	29,461	0.02%
2022/01/21	4	26.30	154	26.61	26.45	-150	30,488	-0.49%	大賣/鉅額交易
2022/01/20	0	0.00	15	27.10	27.20	-15	32,445	-0.05%
2022/01/19	52	27.34	1	27.80	27.50	51	33,339	0.15%
2022/01/18	102	28.22	2	28.20	27.55	100	34,890	0.29%	大買/
2022/01/17	25	27.52	31	27.35	27.80	-6	36,235	-0.02%
2022/01/14	3	26.30	7	26.75	26.50	-4	36,526	-0.01%
2022/01/13	2	27.25	18	27.25	27.30	-16	36,578	-0.04%
2022/01/12	43	27.59	36	27.61	27.40	7	36,593	0.02%
2022/01/11	5	27.73	10	27.36	27.30	-5	36,558	-0.01%
2022/01/10	6	28.58	0	28.75	28.70	6	36,497	0.02%
2022/01/07	10	29.75	2	29.60	29.25	8	36,438	0.02%
2022/01/06	3	30.32	4	30.39	30.40	-1	36,348	0.00%
2022/01/05	82	32.00	64	31.45	30.65	18	36,375	0.05%
2022/01/04	9	30.22	9	30.34	30.30	0	35,914	0.00%
2022/01/03	15	31.03	12	30.72	30.40	3	35,884	0.01%
2021/12/30	36	31.69	42	31.10	31.05	-6	35,890	-0.02%
2021/12/29	30	32.39	58	32.24	31.85	-28	36,056	-0.08%
2021/12/28	32	32.20	7	32.06	31.85	25	35,959	0.07%
2021/12/27	74	32.45	154	32.46	32.95	-80	35,902	-0.22%	大賣/
2021/12/24	59	30.51	50	30.62	30.70	9	35,490	0.03%
2021/12/23	63	31.07	28.1	31.03	31.15	34.9	36,100	0.10%
2021/12/22	23	30.08	21	29.78	29.65	2	36,070	0.01%
2021/12/21	5	30.03	6	30.11	29.85	-1	36,498	0.00%
2021/12/20	14	29.75	3	29.77	29.75	11	36,741	0.03%
2021/12/17	10	29.96	18	29.96	29.65	-8	36,692	-0.02%
2021/12/16	12	30.68	7	30.60	30.60	5	36,586	0.01%
2021/12/15	1	29.75	12	30.29	30.40	-11	36,456	-0.03%
2021/12/14	41	29.98	16	29.72	29.75	25	36,387	0.07%
2021/12/13	13	30.82	21	31.22	31.10	-8	36,091	-0.02%
2021/12/10	25	30.91	24	30.76	30.70	1	35,869	0.00%
2021/12/09	17	31.94	18	31.98	31.35	-1	35,725	0.00%
2021/12/08	44	31.96	32	32.31	31.60	12	35,462	0.03%
2021/12/07	18	31.44	21	31.72	31.45	-3	35,048	-0.01%
2021/12/06	32	31.37	30	31.37	31.45	2	34,800	0.01%
2021/12/03	57	32.25	94	31.98	31.95	-37	34,606	-0.11%
2021/12/02	330	31.54	435.2	30.94	30.60	-105.2	33,997	-0.31%	大買/大賣/鉅額交易
2021/12/01	181	30.58	186	31.25	32.55	-5	33,572	-0.01%	大買/大賣/
2021/11/30	209.2	32.91	23	32.45	32.00	186.2	32,999	0.56%	大買/鉅額交易
2021/11/29	68	32.54	32	32.24	32.30	36	32,571	0.11%
2021/11/26	37	32.83	31	32.54	32.70	6	32,079	0.02%
2021/11/25	41	34.79	27	34.97	34.60	14	31,472	0.04%
2021/11/24	45	34.65	65	34.68	35.40	-20	30,990	-0.06%
2021/11/23	29	34.05	19	33.94	33.45	10	30,274	0.03%
2021/11/22	17	35.36	38	35.30	35.70	-21	29,436	-0.07%
2021/11/19	142	35.90	130	35.97	35.05	12	28,814	0.04%	大買/大賣/
2021/11/18	79	34.40	41	34.71	34.70	38	27,690	0.14%
2021/11/17	207	34.77	92	34.41	35.40	115	27,073	0.42%	大買/鉅額交易
2021/11/16	95	34.26	112.2	34.53	34.80	-17.2	25,657	-0.07%	大賣/
2021/11/15	15	31.12	41	31.44	32.35	-26	23,694	-0.11%
2021/11/12	111	30.16	89.1	30.09	29.45	21.9	23,056	0.10%	大買/
2021/11/11	103	28.78	337.1	28.77	29.25	-234.1	21,243	-1.10%	大買/大賣/鉅額交易
2021/11/10	280	26.43	37	26.39	26.60	243	19,226	1.26%	大買/鉅額交易
2021/11/09	111	26.25	153	25.80	26.20	-42	18,704	-0.22%	大買/大賣/
2021/11/08	48	26.13	56	26.21	25.60	-8	18,129	-0.04%
2021/11/05	129.2	26.10	151	26.27	26.25	-21.8	17,296	-0.13%	大買/大賣/
2021/11/04	48	25.65	350.1	26.12	26.70	-302.1	15,966	-1.89%	大賣/鉅額交易
2021/11/03	395	24.87	39	25.09	24.30	356	15,102	2.36%	大買/鉅額交易
2021/11/02	134	25.97	37	25.08	24.35	97	14,556	0.67%	大買/
2021/11/01	60	26.31	43	26.29	26.10	17	13,727	0.12%
2021/10/29	102	26.46	68	26.43	26.45	34	12,922	0.26%	大買/
2021/10/28	152	25.99	109	25.86	25.55	43	11,857	0.36%	大買/大賣/
2021/10/27	45	23.60	134	23.61	24.75	-89	9,828	-0.91%	大賣/
2021/10/26	143	23.64	47	23.49	22.50	96	8,927	1.08%	大買/
2021/10/25	26	22.05	75	22.31	22.95	-49	7,357	-0.67%
2021/10/22	13	20.18	33	19.81	20.90	-20	5,972	-0.33%
2021/10/21	13	19.13	10	19.48	19.00	3	5,701	0.05%
2021/10/20	7	19.00	6	19.28	19.30	1	5,876	0.02%
2021/10/19	3	18.60	0	0.00	18.75	3	5,859	0.05%
2021/10/18	3	18.95	3	19.30	18.65	0	5,843	0.00%
2021/10/15	0	0.00	5	18.28	18.40	-5	5,772	-0.09%
2021/10/14	2	18.10	0	0.00	17.85	2	5,816	0.03%
2021/10/13	8	17.82	0	0.00	17.95	8	5,839	0.14%
2021/10/12	2	18.83	2	18.75	18.60	0	6,035	0.00%
2021/10/07	0	0.00	4	18.49	18.90	-4	6,298	-0.06%
2021/10/06	21	19.01	23	19.03	18.15	-2	7,065	-0.03%
2021/10/05	4	19.78	6	20.08	20.15	-2	6,770	-0.03%
2021/10/04	9	19.88	4	20.36	19.60	5	6,639	0.08%
2021/10/01	10	20.80	29	20.82	20.60	-19	6,478	-0.29%
2021/09/30	24	21.45	18	21.37	21.05	6	6,112	0.10%
2021/09/29	10	20.25	11	20.35	20.55	-1	5,329	-0.02%
2021/09/28	11	19.91	17	20.14	20.40	-6	5,262	-0.11%
2021/09/27	0	0.00	18	19.31	19.35	-18	4,844	-0.37%
2021/09/24	3	17.55	0	0.00	17.60	3	4,608	0.07%
2021/09/23	0	0.00	6	17.70	17.65	-6	4,646	-0.13%
2021/09/17	7	17.51	27	17.46	17.80	-20	4,647	-0.43%
2021/09/16	3	17.30	3	17.50	17.10	0	4,664	0.00%
2021/09/15	10	17.45	4	17.75	17.35	6	4,956	0.12%
2021/09/14	9	17.48	4	17.80	17.35	5	5,020	0.10%
2021/09/13	3	17.65	0	0.00	17.65	3	5,048	0.06%
2021/09/10	4	17.68	3	17.80	17.80	1	5,072	0.02%
2021/09/09	4	17.65	7	17.77	17.75	-3	5,089	-0.06%
2021/09/08	9	17.92	3	18.20	17.55	6	5,104	0.12%
2021/09/06	9	18.18	0	0.00	18.05	9	5,275	0.17%
2021/09/02	0	0.00	3	18.70	18.50	-3	5,890	-0.05%
2021/09/01	0	0.00	3	18.50	18.45	-3	5,941	-0.05%
2021/08/31	0	0.00	1	18.30	18.35	-1	5,940	-0.02%
2021/08/30	6	18.33	4	18.44	18.30	2	5,940	0.03%
2021/08/27	4	18.14	4	18.34	18.10	0	5,936	0.00%
2021/08/25	1	18.10	1	18.30	18.15	0	5,948	0.00%
2021/08/24	9	17.88	6	18.15	17.85	3	5,960	0.05%
2021/08/23	0	0.00	9	17.52	17.60	-9	5,923	-0.15%
2021/08/19	3	17.20	0	0.00	17.05	3	5,921	0.05%
2021/08/18	0	0.00	15	17.03	17.60	-15	5,922	-0.25%
2021/08/16	1	17.40	0	0.00	17.10	1	5,928	0.02%
2021/08/13	4	18.05	0	0.00	17.70	4	5,920	0.07%
2021/08/12	3	18.15	9	18.30	18.15	-6	5,906	-0.10%
2021/08/11	2	18.40	5	18.00	18.10	-3	5,917	-0.05%
2021/08/09	9	19.17	0	0.00	19.20	9	5,916	0.15%
2021/08/06	6	19.63	3	19.85	19.55	3	5,907	0.05%
2021/08/05	21	20.14	15	19.91	19.65	6	5,933	0.10%
2021/08/04	3	19.55	7	19.60	19.60	-4	5,898	-0.07%
2021/08/03	7	19.64	9	19.71	19.60	-2	5,936	-0.03%
2021/08/02	3	19.75	8	20.11	19.85	-5	5,937	-0.08%
2021/07/30	18	19.59	6	19.78	19.45	12	5,940	0.20%
2021/07/29	3	19.87	6	19.81	19.85	-3	5,920	-0.05%
2021/07/28	1	19.70	0	0.00	19.70	1	5,930	0.02%
2021/07/27	1	20.60	24	20.52	20.25	-23	5,949	-0.39%
2021/07/26	35	20.74	14	20.47	20.40	21	5,923	0.35%
2021/07/23	0	0.00	27	19.83	19.80	-27	5,654	-0.48%
2021/07/22	6	19.38	4	19.46	19.25	2	5,629	0.04%
2021/07/21	5	19.08	0	0.00	18.85	5	5,618	0.09%
2021/07/20	7	19.35	2	19.65	19.50	5	5,607	0.09%
2021/07/19	13	20.15	16	20.22	20.05	-3	5,567	-0.05%
2021/07/16	6	20.70	20	20.76	20.65	-14	5,637	-0.25%
2021/07/15	7	20.09	13	20.07	20.00	-6	5,431	-0.11%
2021/07/14	42	19.96	31	19.90	20.00	11	5,442	0.20%
2021/07/13	101	20.78	132	20.70	20.90	-31	5,386	-0.58%	大買/大賣/
2021/07/12	0	0.00	1	19.30	19.30	-1	4,609	-0.02%
2021/07/09	2	19.25	1	19.50	19.20	1	4,787	0.02%
2021/07/08	1	19.75	1	19.45	19.45	0	4,946	0.00%
2021/07/07	1	19.60	2	19.45	19.20	-1	4,972	-0.02%
2021/07/05	120	20.37	68	20.26	20.00	52	5,143	1.01%	大買/
2021/07/02	0	0.00	2	19.40	19.40	-2	4,983	-0.04%
2021/07/01	4	19.35	2	19.20	19.15	2	4,957	0.04%
2021/06/30	4	19.20	4	19.10	19.00	0	4,918	0.00%
2021/06/29	0	0.00	2	19.10	18.95	-2	4,907	-0.04%
2021/06/25	6	19.98	12	19.80	19.40	-6	4,982	-0.12%
2021/06/24	12	20.36	59	20.44	20.00	-47	4,958	-0.95%
2021/06/23	53	19.22	5	19.13	19.60	48	4,706	1.02%
2021/06/22	6	18.59	1	19.00	18.50	5	4,689	0.11%
2021/06/21	0	0.00	2	18.35	18.25	-2	4,715	-0.04%
2021/06/18	7	18.79	6	19.07	18.70	1	4,978	0.02%
2021/06/17	5	18.68	0	0.00	18.90	5	5,171	0.10%
2021/06/16	3	18.93	4	18.90	18.70	-1	5,292	-0.02%
2021/06/15	5	19.13	5	19.27	19.40	0	5,441	0.00%
2021/06/11	63	19.69	52	19.43	19.25	11	5,809	0.19%
2021/06/09	2	18.20	3	18.20	18.25	-1	5,276	-0.02%
2021/06/08	0	0.00	1	17.80	17.65	-1	5,472	-0.02%
2021/06/07	1	17.60	0	0.00	17.55	1	5,516	0.02%
2021/06/04	1	17.70	4	17.88	17.75	-3	5,534	-0.05%
2021/06/03	1	17.80	1	18.00	17.80	0	5,549	0.00%
2021/06/02	1	17.70	0	0.00	17.65	1	5,742	0.02%
2021/06/01	0	0.00	1	18.05	18.00	-1	5,755	-0.02%
2021/05/31	0	0.00	1	17.60	17.60	-1	5,762	-0.02%
2021/05/28	3	17.42	0	0.00	17.30	3	5,821	0.05%
2021/05/20	0	0.00	2	16.25	15.85	-2	6,274	-0.03%
2021/05/18	1	15.45	1	15.10	16.20	0	6,607	0.00%
2021/05/17	0	0.00	16	14.82	14.80	-16	6,622	-0.24%
2021/05/13	11	15.07	0	0.00	16.00	11	6,720	0.16%
2021/05/12	3	16.90	6	16.51	15.90	-3	7,015	-0.04%
2021/05/11	8	17.75	0	0.00	17.25	8	7,092	0.11%
2021/05/10	7	18.86	5	18.85	18.80	2	7,055	0.03%
2021/05/07	7	18.58	5	18.97	19.10	2	7,090	0.03%
2021/05/06	2	17.95	0	0.00	18.00	2	7,076	0.03%
2021/05/05	3	18.10	2	18.45	18.15	1	7,107	0.01%
2021/05/04	1	18.20	5	18.59	18.05	-4	7,120	-0.06%
2021/05/03	8	19.52	1	20.00	19.00	7	7,104	0.10%
2021/04/29	0	0.00	2	20.45	20.30	-2	7,084	-0.03%
2021/04/28	1	20.30	3	20.65	20.70	-2	7,149	-0.03%
2021/04/27	0	0.00	13	20.43	20.45	-13	7,284	-0.18%
2021/04/26	3	20.23	4	20.20	20.20	-1	7,621	-0.01%
2021/04/23	1	20.20	1	20.30	20.20	0	7,678	0.00%
2021/04/22	6	20.74	4	20.27	20.00	2	7,831	0.03%
2021/04/21	9	21.23	21	21.34	21.00	-12	8,045	-0.15%
2021/04/20	4	21.90	5.1	21.85	21.60	-1.1	8,442	-0.01%
2021/04/19	118	22.50	109	22.55	22.20	9	8,758	0.10%	大買/大賣/
2021/04/16	2	21.88	3	22.03	21.80	-1	8,760	-0.01%
2021/04/15	12	21.71	2	22.10	21.60	10	8,747	0.11%
2021/04/14	3	21.05	11	21.43	21.30	-8	8,633	-0.09%
2021/04/13	12	21.38	4	21.63	20.95	8	8,806	0.09%
2021/04/12	9	21.77	8	21.40	21.30	1	9,204	0.01%
2021/04/09	3	21.40	1	21.05	21.05	2	9,583	0.02%
2021/04/08	5	21.29	14	21.28	21.35	-9	9,584	-0.09%
2021/04/07	3	20.67	19	20.75	20.95	-16	9,533	-0.17%
2021/04/06	2	20.50	0	0.00	20.45	2	9,530	0.02%
2021/04/01	1	20.30	3	20.42	20.40	-2	9,572	-0.02%
2021/03/31	20	20.34	12	20.19	20.20	8	9,706	0.08%
2021/03/30	2	20.75	3	21.00	20.75	-1	9,703	-0.01%
2021/03/29	2	20.90	2	21.10	21.00	0	9,831	0.00%
2021/03/26	1	20.70	0	0.00	21.00	1	10,032	0.01%
2021/03/25	13	21.20	4	21.08	20.85	9	10,754	0.08%
2021/03/24	6	21.41	4	21.45	21.30	2	11,226	0.02%
2021/03/23	22	22.27	12	22.47	21.60	10	11,161	0.09%
2021/03/22	8	21.79	10	22.07	22.30	-2	10,896	-0.02%
2021/03/19	2	21.60	5.1	21.52	21.40	-3.1	10,730	-0.03%
2021/03/18	24	21.42	27	21.26	21.40	-3	10,726	-0.03%
2021/03/17	45	21.19	43	21.25	21.25	2	10,571	0.02%
2021/03/16	4	20.10	1	20.10	20.10	3	10,100	0.03%
2021/03/15	2	20.38	1	20.25	20.20	1	10,089	0.01%
2021/03/12	6	20.52	32	20.35	20.40	-26	10,068	-0.26%
2021/03/10	2	19.50	2	19.80	19.60	0	10,059	0.00%
2021/03/09	7	19.36	7	19.54	19.60	0	10,044	0.00%
2021/03/08	5	19.59	4	20.24	19.45	1	10,059	0.01%
2021/03/05	0	0.00	6	19.70	19.65	-6	9,911	-0.06%
2021/03/04	5	19.93	5	19.70	19.60	0	9,905	0.00%
2021/03/03	0	0.00	1	20.00	20.05	-1	9,894	-0.01%
2021/03/02	16	20.20	7	20.03	19.60	9	9,869	0.09%
2021/02/26	0	0.00	14	19.70	19.55	-14	9,731	-0.14%
2021/02/25	1	20.00	0	0.00	19.65	1	9,703	0.01%
2021/02/24	1	20.10	2	19.85	19.70	-1	9,750	-0.01%
2021/02/23	1	19.60	6	19.62	19.70	-5	9,642	-0.05%
2021/02/22	0	0.00	6	19.77	19.85	-6	9,609	-0.06%
2021/02/19	14	20.07	20	19.91	19.80	-6	9,540	-0.06%
2021/02/18	0	0.00	18	19.34	19.30	-18	9,254	-0.19%
2021/02/17	7	19.33	0	0.00	19.15	7	9,199	0.08%
2021/02/05	0	0.00	34	19.15	19.05	-34	9,172	-0.37%
2021/02/04	17	19.09	16	18.83	18.80	1	9,124	0.01%
2021/02/03	94	19.43	48	19.57	19.40	46	9,054	0.51%
2021/02/02	0	0.00	13	18.62	18.80	-13	8,707	-0.15%
2021/02/01	0	17.40	0	0.00	17.55	0	8,547	0.00%
2021/01/29	6	17.92	0	0.00	17.60	6	8,518	0.07%
2021/01/27	2	18.50	0	0.00	18.70	2	8,427	0.02%
2021/01/26	2	18.25	5	18.70	18.30	-3	8,375	-0.04%
2021/01/22	2	19.00	0	0.00	18.85	2	8,259	0.02%
2021/01/21	8	19.15	10	18.94	18.85	-2	8,185	-0.02%
2021/01/20	12	20.15	2	19.30	19.15	10	8,075	0.12%
2021/01/19	1	20.40	28	20.58	20.50	-27	7,888	-0.34%
2021/01/18	7	19.66	9	19.84	19.95	-2	7,524	-0.03%
2021/01/15	14	20.15	47	20.26	20.00	-33	7,421	-0.44%
2021/01/14	19	20.50	31	20.67	20.55	-12	7,224	-0.17%
2021/01/13	73	20.63	61	20.84	20.45	12	6,862	0.17%
2021/01/12	45	19.58	14	19.71	19.80	31	6,362	0.49%
2021/01/11	22	19.48	27	19.37	19.40	-5	5,948	-0.08%
2021/01/08	0	0.00	10	18.13	18.25	-10	5,729	-0.17%
2021/01/07	1	18.95	12	19.35	18.95	-11	5,633	-0.20%
2021/01/06	60	20.05	104	19.73	19.10	-44	5,543	-0.79%	大賣/
2021/01/05	168	20.09	66	19.99	19.85	102	5,189	1.97%	大買/鉅額交易
2021/01/04	34	19.42	45	19.38	19.90	-11	4,674	-0.24%
2020/12/31	0	0.00	3	18.10	18.10	-3	4,130	-0.07%
2020/12/29	5	18.10	14	18.05	18.00	-9	4,015	-0.22%
2020/12/28	17	18.18	2	18.23	18.05	15	3,955	0.38%
2020/12/25	48	18.37	7	18.49	18.25	41	3,868	1.06%
2020/12/24	10	18.03	4	17.94	17.85	6	3,685	0.16%
2020/12/23	21	18.00	43	17.88	17.60	-22	3,600	-0.61%
2020/12/22	25	18.04	24	18.43	17.50	1	3,445	0.03%
2020/12/21	98	18.21	110	18.30	18.60	-12	3,207	-0.37%	大賣/
2020/12/18	20	17.50	28	17.42	17.90	-8	2,442	-0.33%
2020/12/17	0	0.00	2	16.40	16.30	-2	1,906	-0.10%
2020/12/16	2	16.20	0	0.00	16.15	2	1,884	0.11%
2020/12/14	4	16.73	7	16.86	16.65	-3	1,819	-0.16%
2020/12/11	4	16.25	24	16.28	16.15	-20	1,686	-1.19%
2020/12/10	6	16.07	7	16.15	16.05	-1	1,636	-0.06%
2020/12/09	5	16.30	1	16.40	16.30	4	1,597	0.25%
2020/12/08	9	16.39	0	0.00	16.35	9	1,587	0.57%
2020/12/07	32	16.65	14	16.90	16.70	18	1,556	1.16%
2020/12/04	15	15.79	0	0.00	15.95	15	1,311	1.14%
2020/12/02	0	0.00	9	15.98	15.70	-9	1,399	-0.64%
2020/12/01	0	0.00	6	15.92	15.85	-6	1,402	-0.43%
2020/11/30	4	15.58	0	0.00	15.55	4	1,365	0.29%
2020/11/27	4	15.53	6	15.55	15.45	-2	1,361	-0.15%
2020/11/26	2	15.35	4	15.75	15.45	-2	1,344	-0.15%
2020/11/25	4	15.23	0	15.23	15.15	4	1,298	0.31%
2020/11/24	2	15.35	0	15.33	15.25	2	1,291	0.15%
2020/11/23	13	15.73	10	16.05	15.50	3	1,399	0.21%
2020/11/19	0	0.00	5	15.20	15.10	-5	1,315	-0.38%
2020/11/18	5	15.14	7	15.23	15.05	-2	1,329	-0.15%
2020/10/28	0	0.00	1	14.35	14.25	-1	1,417	-0.07%
2020/10/26	1	14.65	0	0.00	14.60	1	1,445	0.07%
2020/10/20	1	14.30	0	0.00	14.35	1	1,487	0.07%
2020/10/19	10	14.25	0	0.00	14.25	10	1,528	0.65%
2020/09/23	0	0.00	5	14.60	14.60	-5	1,909	-0.26%
2020/09/18	14	15.29	0	0.00	15.20	14	2,641	0.53%
2020/09/17	2	15.20	10	15.25	15.25	-8	2,642	-0.30%
2020/09/16	2	15.30	0	0.00	15.25	2	2,646	0.08%
2020/09/15	1	15.30	0	0.00	15.25	1	2,660	0.04%
2020/09/11	2	15.40	1	15.15	15.15	1	2,679	0.04%
2020/09/08	0	0.00	10	15.48	15.50	-10	2,639	-0.38%
2020/09/07	10	15.95	1	15.95	15.60	9	2,641	0.34%
2020/09/04	1	15.55	0	0.00	15.55	1	2,539	0.04%
2020/09/03	0	0.00	1	15.55	15.35	-1	2,493	-0.04%
2020/08/31	2	15.10	0	0.00	15.15	2	2,471	0.08%
2020/08/27	0	0.00	1	15.40	15.20	-1	2,491	-0.04%
2020/08/26	0	0.00	2	15.10	15.05	-2	2,357	-0.08%
2020/08/25	2	14.90	0	0.00	14.90	2	2,351	0.09%
2020/08/21	0	0.00	8	14.20	14.25	-8	2,345	-0.34%
2020/08/18	0	0.00	10	15.10	15.20	-10	2,301	-0.43%
2020/08/17	10	15.45	2	15.45	15.25	8	2,301	0.35%
2020/08/12	0	0.00	2	15.15	15.00	-2	2,301	-0.09%
2020/08/11	3	15.00	0	0.00	14.80	3	2,282	0.13%
2020/08/10	0	0.00	2	15.25	15.05	-2	2,282	-0.09%
2020/08/07	2	15.05	0	0.00	15.05	2	2,361	0.08%
2020/08/06	11	15.50	13	15.29	15.20	-2	2,372	-0.08%
2020/08/05	0	0.00	4	15.10	15.20	-4	2,386	-0.17%
2020/08/04	4	15.15	1	15.20	15.15	3	2,416	0.12%
2020/08/03	2	15.05	0	0.00	15.00	2	2,404	0.08%
2020/07/29	2	14.85	0	0.00	14.85	2	2,403	0.08%
2020/07/28	3	15.45	0	0.00	14.75	3	2,417	0.12%
2020/07/23	6	15.62	1	15.55	15.40	5	2,530	0.20%
2020/07/22	6	15.54	5	15.60	15.55	1	2,508	0.04%
2020/07/17	0	0.00	2	14.95	14.95	-2	2,497	-0.08%
2020/07/16	1	15.25	0	0.00	15.25	1	2,511	0.04%
2020/07/14	5	15.52	0	0.00	15.40	5	2,550	0.20%
2020/07/08	5	16.35	0	0.00	16.25	5	2,514	0.20%
2020/07/07	1	16.10	0	0.00	16.10	1	2,487	0.04%
2020/07/06	5	16.49	18	16.58	16.45	-13	2,466	-0.53%
2020/07/03	0	0.00	8	16.17	16.35	-8	2,481	-0.32%
2020/07/02	1	16.35	10	16.30	16.35	-9	2,474	-0.36%
2020/07/01	34	17.28	21	17.22	16.90	13	2,384	0.55%
2020/06/30	27	15.61	11	15.80	16.30	16	1,962	0.82%
2020/06/24	5	14.70	5	14.60	14.65	0	1,646	0.00%
2020/06/18	0	0.00	1	14.50	14.65	-1	1,679	-0.06%
2020/06/17	0	0.00	1	14.50	14.45	-1	1,671	-0.06%
2020/06/08	0	0.00	2	15.10	15.00	-2	1,831	-0.11%
2020/06/04	2	14.85	2	15.15	14.90	0	1,945	0.00%
2020/06/03	2	14.80	0	0.00	14.80	2	1,936	0.10%
2020/06/02	0	0.00	2	14.95	14.65	-2	1,926	-0.10%
2020/05/29	1	14.50	0	0.00	14.50	1	1,916	0.05%
2020/05/28	3	14.67	0	0.00	14.55	3	1,927	0.16%
2020/05/27	5	14.70	0	0.00	14.60	5	1,920	0.26%
2020/05/25	0	0.00	1	14.50	14.45	-1	1,925	-0.05%
2020/05/21	0	0.00	2	14.85	14.90	-2	1,918	-0.10%
2020/05/19	2	14.60	0	14.80	14.60	2	1,899	0.11%
2020/05/15	0	0.00	0	14.60	14.60	0	1,913	0.00%
2020/05/14	1	15.55	7	15.23	14.80	-6	1,902	-0.32%
2020/05/12	2	15.38	1	15.40	15.20	1	1,798	0.06%
2020/05/11	7	15.27	4	15.33	15.35	3	1,763	0.17%
2020/05/08	6	14.95	0	14.85	14.85	6	1,719	0.35%
2020/05/05	0	0.00	3	14.85	14.80	-3	1,715	-0.17%
2020/05/04	1	14.55	1	14.80	15.00	0	1,712	0.00%
2020/04/29	1	14.75	4	14.78	14.90	-3	1,722	-0.17%
2020/04/28	24	14.86	25	14.84	14.80	-1	1,710	-0.06%
2020/04/24	1	13.75	0	0.00	13.65	1	1,614	0.06%
2020/04/23	4	13.84	2	13.78	13.75	2	1,618	0.12%
2020/04/21	1	12.90	0	0.00	12.90	1	1,618	0.06%
2020/04/20	60	14.01	60	13.93	13.75	0	1,598	0.00%
2020/04/17	0	0.00	1	13.85	13.60	-1	1,555	-0.06%
2020/04/16	1	13.50	0	0.00	13.50	1	1,539	0.06%
2020/04/14	4	13.39	2	13.43	13.45	2	1,559	0.13%
2020/04/10	1	13.10	0	0.00	13.05	1	1,569	0.06%
2020/04/09	0	14.30	0	0.00	13.10	0	1,608	0.00%
2020/04/08	0	0.00	4	13.30	13.35	-4	1,598	-0.25%
2020/04/07	4	12.80	7	12.58	12.85	-3	1,548	-0.19%
2020/03/31	1	12.10	1	11.80	11.85	0	1,540	0.00%
2020/03/30	0	12.90	0	0.00	12.10	0	1,704	0.00%
2020/03/27	2	12.00	0	0.00	11.95	2	1,698	0.12%
2020/03/25	24	12.15	2	12.28	12.10	22	1,698	1.30%
2020/03/24	0	11.85	0	0.00	11.80	0	1,667	0.00%
2020/03/23	0	11.50	0	0.00	11.20	0	1,680	0.00%
2020/03/20	10	10.70	12	11.00	11.20	-2	1,685	-0.12%
2020/03/19	3	10.20	0	0.00	10.20	3	1,698	0.18%
2020/03/18	0	11.30	20	11.49	11.30	-20	1,673	-1.19%
2020/03/16	2	12.60	0	0.00	12.25	2	1,654	0.12%
2020/03/13	0	13.25	0	0.00	13.05	0	1,652	0.00%
2020/03/12	0	0.00	0	14.25	14.00	0	1,630	0.00%
2020/03/11	24	15.35	15	14.96	14.60	9	1,604	0.56%
2020/03/10	0	14.45	0	0.00	14.40	0	1,505	0.00%
2020/03/09	0	14.35	0	0.00	14.20	0	1,476	0.00%
2020/03/03	0	0.00	4	15.30	15.05	-4	1,551	-0.26%
2020/02/27	2	15.15	0	0.00	14.65	2	1,555	0.13%
2020/02/24	0	0.00	4	15.60	15.55	-4	1,698	-0.24%
2020/02/21	0	15.60	0	0.00	15.70	0	1,732	0.00%
2020/02/04	0	16.00	0	0.00	15.70	0	2,874	0.00%
2020/02/03	0	15.15	0	0.00	14.85	0	2,856	0.00%
2020/01/30	10	16.30	2	15.90	15.80	8	2,880	0.28%
2020/01/17	0	0.00	1	17.75	17.70	-1	2,879	-0.03%
2020/01/16	0	0.00	1	18.00	17.90	-1	2,890	-0.03%
2020/01/13	2	17.15	0	0.00	17.30	2	3,031	0.07%
2020/01/10	1	17.25	1	17.20	17.15	0	3,083	0.00%
2020/01/09	1	17.20	5	17.25	17.15	-4	3,242	-0.12%
2020/01/08	11	17.15	1	17.20	17.05	10	3,250	0.31%
2020/01/07	10	17.60	0	0.00	17.55	10	3,258	0.31%
2020/01/02	2	18.30	0	0.00	18.35	2	3,317	0.06%
2019/12/31	11	18.25	0	0.00	18.30	11	3,330	0.33%
2019/12/30	0	0.00	2	18.30	18.40	-2	3,353	-0.06%
2019/12/27	1	18.35	4	18.45	18.35	-3	3,436	-0.09%
2019/12/26	14	18.37	1	18.30	18.30	13	3,522	0.37%
2019/12/25	17	18.66	15	18.72	18.45	2	3,685	0.05%
2019/12/20	0	0.00	5	18.15	17.80	-5	5,670	-0.09%
2019/12/18	2	18.35	0	0.00	18.35	2	5,789	0.03%
2019/12/12	0	0.00	5	18.10	18.10	-5	5,703	-0.09%
2019/12/11	2	18.50	2	18.30	18.30	0	5,699	0.00%
2019/12/09	5	18.45	0	0.00	18.50	5	5,704	0.09%
2019/12/04	0	0.00	1	17.90	18.10	-1	5,672	-0.02%
2019/12/03	0	0.00	5	18.00	18.10	-5	5,680	-0.09%
2019/11/29	3	18.40	3	18.22	18.15	0	5,733	0.00%
2019/11/27	5	18.80	10	18.70	18.65	-5	5,695	-0.09%
2019/11/25	3	18.82	0	0.00	18.70	3	5,642	0.05%
2019/11/22	10	18.93	0	0.00	19.05	10	5,606	0.18%
2019/11/20	0	0.00	10	18.35	18.40	-10	5,508	-0.18%
2019/11/18	86	19.49	69	19.70	18.90	17	5,440	0.31%
2019/11/15	1	18.30	45	19.14	18.60	-44	5,005	-0.88%
2019/11/14	32	18.37	23	18.41	19.00	9	4,816	0.19%
2019/11/11	0	0.00	0.1	17.20	17.05	-0.1	4,518	0.00%
2019/11/05	0	0.00	10	18.40	18.30	-10	4,433	-0.23%
2019/11/04	1	18.55	6	18.46	18.50	-5	4,418	-0.11%
2019/11/01	1	18.45	4	18.53	18.65	-3	4,386	-0.07%
2019/10/31	5	17.85	5	18.20	17.85	0	4,320	0.00%
2019/10/29	11	18.55	2	18.53	18.15	9	4,289	0.21%
2019/10/28	1	18.10	1	18.05	18.15	0	4,241	0.00%
2019/10/24	11	18.41	5	18.46	18.50	6	4,219	0.14%
2019/10/23	24	18.41	1	18.65	18.45	23	4,221	0.54%
2019/10/22	0	0.00	2	18.78	18.55	-2	4,186	-0.05%
2019/10/18	2	18.38	0	0.00	18.35	2	4,065	0.05%
2019/10/17	14	18.66	8	18.44	18.60	6	4,066	0.15%
2019/10/16	2	17.95	0	0.00	17.65	2	3,913	0.05%
2019/10/15	3	17.77	0	0.00	17.50	3	3,894	0.08%
2019/10/14	1	17.85	1	17.90	17.90	0	3,870	0.00%
2019/10/09	15	18.47	1	18.00	17.80	14	3,873	0.36%
2019/10/08	0	0.00	2	17.80	17.70	-2	3,840	-0.05%
2019/10/07	0	0.00	1	18.10	18.05	-1	3,817	-0.03%
2019/10/04	0	0.00	1	18.15	18.15	-1	3,789	-0.03%
2019/10/03	3	18.27	2	18.50	18.10	1	3,756	0.03%
2019/10/02	7	18.14	1	18.30	18.30	6	3,671	0.16%
2019/10/01	6	18.78	1	18.90	18.40	5	3,577	0.14%
2019/09/27	18	18.53	15	18.53	18.30	3	3,412	0.09%
2019/09/26	66	19.22	19	19.58	19.15	47	3,233	1.45%
2019/09/25	119	18.35	139	18.52	19.25	-20	2,502	-0.80%	大買/大賣/
2019/09/24	10	17.15	17	17.50	17.50	-7	1,262	-0.55%
2019/09/17	0	0.00	2	15.85	15.60	-2	1,108	-0.18%
2019/09/12	0	0.00	1	16.25	16.10	-1	1,099	-0.09%
2019/09/09	0	0.00	0.1	15.80	15.80	-0.1	1,052	-0.01%
2019/09/04	0	0.00	3	16.10	15.90	-3	1,034	-0.29%
2019/09/03	1	16.15	10	15.90	15.95	-9	1,030	-0.87%
2019/08/26	0	0.00	2	14.95	14.95	-2	1,012	-0.20%
2019/08/22	0	0.00	1	15.30	15.15	-1	995	-0.10%
2019/08/21	1	15.20	0	0.00	15.20	1	990	0.10%
2019/08/07	0	0.00	6	14.75	14.35	-6	1,051	-0.57%
2019/08/06	8	14.71	0	0.00	14.85	8	1,054	0.76%
2019/08/05	2	15.00	0	0.00	14.70	2	1,053	0.19%
2019/08/01	3	15.90	0	0.00	15.80	3	1,049	0.29%
2019/07/25	10	16.20	11	16.20	16.20	-1	1,055	-0.09%
2019/07/24	0	0.00	4	15.90	15.95	-4	1,033	-0.39%
2019/07/23	3	16.15	1	16.00	16.10	2	1,039	0.19%
2019/07/22	4	15.75	0	0.00	15.70	4	1,002	0.40%
2019/07/19	3	15.98	3	15.75	15.75	0	1,003	0.00%
2019/07/16	0	0.00	2	15.70	15.75	-2	977	-0.20%
2019/07/15	2	15.78	0	0.00	15.85	2	996	0.20%
2019/07/12	2	15.90	0	0.00	15.80	2	1,068	0.19%
2019/07/10	0	0.00	0	15.50	15.30	0	1,477	0.00%
2019/07/08	5	15.50	0	0.00	15.50	5	1,511	0.33%
2019/07/05	1	15.45	0	0.00	15.45	1	1,519	0.07%
2019/06/19	0	0.00	1	14.95	14.95	-1	1,915	-0.05%
2019/06/18	1	15.00	0	0.00	14.80	1	2,009	0.05%
2019/06/14	0	0.00	1	15.15	15.05	-1	2,062	-0.05%
2019/06/12	1	15.20	0	0.00	15.15	1	2,122	0.05%
2019/06/11	2	15.30	4	15.33	15.25	-2	2,142	-0.09%
2019/06/10	0	0.00	1	14.90	15.55	-1	2,098	-0.05%
2019/06/06	1	14.70	0	0.00	14.70	1	2,066	0.05%
2019/06/04	0	0.00	10	14.50	14.50	-10	2,055	-0.49%
2019/06/03	0	0.00	10	14.70	14.55	-10	2,068	-0.48%
2019/05/31	3	15.02	1	15.00	14.90	2	2,085	0.10%
2019/05/21	0	0.00	8	14.83	14.90	-8	2,139	-0.37%
2019/05/20	8	15.18	0	0.00	14.85	8	2,134	0.37%
2019/05/17	20	14.00	0	0.00	14.20	20	2,072	0.97%
2019/05/10	1	15.10	0	0.00	15.05	1	2,121	0.05%
2019/05/09	0	0.00	5	15.65	15.30	-5	2,116	-0.24%
2019/05/07	2	16.10	0	0.00	16.10	2	2,119	0.09%
2019/05/02	16	16.56	6	16.50	16.65	10	2,094	0.48%
2019/04/30	3	16.45	0	0.00	16.40	3	2,086	0.14%
2019/04/29	2	16.35	2	16.40	16.35	0	2,081	0.00%
2019/04/26	1	16.70	3	16.85	16.70	-2	2,069	-0.10%
2019/04/24	3	17.15	2	17.20	17.05	1	2,062	0.05%
2019/04/23	7	17.15	2	17.23	17.05	5	2,056	0.24%
2019/04/22	0	0.00	3	17.30	17.30	-3	2,035	-0.15%
2019/04/19	8	17.40	8	17.46	17.25	0	2,023	0.00%
2019/04/18	12	18.08	24	17.81	17.25	-12	1,996	-0.60%
2019/04/17	16	17.93	142	18.35	17.70	-126	1,896	-6.64%	大賣/鉅額交易
2019/04/16	150	17.69	19	18.03	18.20	131	1,729	7.57%	大買/鉅額交易
2019/04/15	0	16.55	0	0.00	16.55	0	1,445	0.00%
2019/04/12	0	16.20	2	16.25	16.30	-2	1,428	-0.14%
2019/04/11	1	16.25	0	0.00	16.15	1	1,426	0.07%
2019/04/10	0	16.45	3	16.70	16.45	-3	1,413	-0.21%
2019/04/09	1	16.60	0	0.00	16.55	1	1,407	0.07%
2019/04/08	0	0.00	4	16.80	16.75	-4	1,403	-0.28%
2019/04/03	4	16.87	1	17.00	16.65	3	1,392	0.22%
2019/04/02	12	17.21	5	17.10	17.10	7	1,350	0.52%
2019/04/01	0	0.00	7	16.71	16.50	-7	1,202	-0.58%
2019/03/29	2	16.40	0	0.00	16.45	2	1,172	0.17%
2019/03/28	5	16.55	0	0.00	16.35	5	1,183	0.42%
2019/03/27	1	16.10	0	0.00	16.50	1	1,138	0.09%
2019/03/26	1	15.95	6	15.85	15.85	-5	1,138	-0.44%
2019/03/25	1	15.55	1	15.75	15.80	0	1,145	0.00%
2019/03/22	3	16.25	1	16.00	15.85	2	1,150	0.17%
2019/03/21	6	16.82	3	16.87	16.30	3	1,144	0.26%
2019/03/20	2	16.17	1	16.25	16.15	1	1,067	0.09%
2019/03/19	0	15.80	2	16.00	15.80	-2	1,162	-0.17%
2019/03/18	4	16.07	6	15.96	15.80	-2	1,207	-0.17%
2019/03/15	0	15.70	0	0.00	15.30	0	1,166	0.00%
2019/03/14	0	15.50	0	0.00	15.40	0	1,190	0.00%
2019/03/13	0	15.50	0	0.00	15.50	0	1,220	0.00%
2019/03/12	0	15.60	2	15.65	15.55	-2	1,404	-0.14%
2019/03/11	2	15.35	0	0.00	15.45	2	1,479	0.14%
2019/03/08	3	15.45	0	0.00	15.45	3	1,496	0.20%
2019/03/07	1	15.65	0	0.00	15.55	1	1,496	0.07%
2019/03/06	10	15.65	14	15.79	15.95	-4	1,490	-0.27%
2019/03/05	0	15.60	0	0.00	15.55	0	1,479	0.00%
2019/03/04	5	15.50	5	15.45	15.60	0	1,478	0.00%
2019/02/25	3	15.80	0	0.00	15.85	3	1,540	0.19%
2019/02/22	1	15.70	0	0.00	15.60	1	1,559	0.06%
2019/02/21	1	16.05	0	0.00	15.85	1	1,552	0.06%
2019/02/20	2	16.00	4	15.99	15.90	-2	1,544	-0.13%
2019/02/15	3	15.50	0	0.00	15.45	3	1,532	0.20%
2019/02/14	1	15.75	0	0.00	15.90	1	1,519	0.07%
2019/02/12	2	16.10	2	16.00	16.05	0	1,500	0.00%
2019/01/28	3	15.20	0	0.00	15.20	3	1,421	0.21%
2019/01/17	0	15.00	0	0.00	14.90	0	1,436	0.00%
2019/01/14	0	14.90	0	0.00	14.80	0	1,421	0.00%
2018/12/22	0	0.00	5	15.70	15.75	-5	1,407	-0.36%
2018/12/21	5	15.79	4	15.70	15.80	1	1,406	0.07%
2018/12/20	2	15.60	0	0.00	15.35	2	1,381	0.14%
2018/12/19	14	16.64	12	16.53	16.05	2	1,357	0.15%
2018/12/18	0	0.00	1	15.90	15.85	-1	1,298	-0.08%
2018/12/13	5	16.70	0	0.00	16.55	5	1,252	0.40%
2018/12/12	12	17.02	25	17.20	16.70	-13	1,227	-1.06%
2018/12/11	3	16.08	3	16.42	16.50	0	1,092	0.00%
2018/12/07	14	16.26	16	16.23	16.20	-2	1,021	-0.20%
2018/12/06	3	15.97	0	0.00	15.95	3	993	0.30%
2018/12/05	43	16.40	42	16.50	16.55	1	945	0.11%
2018/12/04	0	0.00	1	16.15	16.15	-1	769	-0.13%
2018/11/30	0	0.00	1	14.35	14.25	-1	683	-0.15%
2018/11/29	1	14.55	2	14.52	14.30	-1	679	-0.15%
2018/11/28	2	14.50	3	14.48	14.50	-1	669	-0.15%
2018/11/26	1	14.55	0	0.00	14.30	1	669	0.15%
2018/11/23	1	14.20	1	14.60	14.40	0	655	0.00%
2018/11/22	5	14.05	5	14.10	14.05	0	617	0.00%
2018/11/21	3	14.12	3	13.85	13.90	0	595	0.00%
2018/11/20	1	13.40	0	0.00	13.45	1	564	0.18%
2018/11/16	0	0.00	1	13.35	13.30	-1	553	-0.18%
2018/11/15	2	13.10	1	13.15	13.20	1	541	0.18%
2018/11/06	1	12.50	0	0.00	12.45	1	546	0.18%
2018/11/05	0	0.00	23	12.55	12.60	-23	545	-4.21%
2018/10/26	0	11.75	15	11.96	11.95	-15	546	-2.74%
2018/10/24	0	12.70	0	0.00	12.80	0	524	0.00%
2018/10/17	5	12.70	5	12.85	12.95	0	507	0.00%
2018/10/15	0	0.00	1	12.75	12.55	-1	495	-0.20%
2018/10/11	0.2	12.60	0	0.00	12.60	0.2	490	0.04%
2018/10/05	0	0.00	1	14.75	14.65	-1	498	-0.20%
2018/10/04	0.1	15.15	0	0.00	15.15	0.1	503	0.01%
2018/10/03	0.1	15.40	0	0.00	15.30	0.1	506	0.01%
2018/09/18	7	15.35	8	15.29	15.20	-1	582	-0.17%
2018/09/17	2	15.30	0	0.00	15.40	2	588	0.34%
2018/09/13	1	14.85	0	0.00	15.25	1	603	0.17%
2018/09/10	1	15.00	0	0.00	15.10	1	676	0.15%
2018/09/07	6	16.07	0	0.00	15.75	6	743	0.81%
2018/09/06	1	16.45	0	0.00	16.45	1	739	0.14%
2018/09/05	1	16.60	1	16.65	16.60	0	748	0.00%
2018/09/04	2	16.68	0	0.00	16.70	2	781	0.26%
2018/08/21	1	16.60	3	16.75	16.65	-2	1,114	-0.18%
2018/08/20	3	16.60	0	0.00	16.55	3	1,147	0.26%
2018/08/16	11	16.66	10	16.80	16.80	1	1,234	0.08%
2018/08/15	0	0.00	10	16.85	16.85	-10	1,235	-0.81%
2018/08/14	10	16.95	4	16.90	17.00	6	1,239	0.48%
2018/08/13	7	16.83	9	17.23	16.90	-2	1,246	-0.16%
2018/08/10	6	17.58	0	0.00	17.50	6	1,255	0.48%
2018/08/07	1	17.95	0	0.00	17.65	1	1,432	0.07%
2018/08/06	0	0.00	5	17.90	17.95	-5	1,455	-0.34%
2018/08/03	5	17.80	0	0.00	17.85	5	1,453	0.34%
2018/07/19	1	18.15	0	0.00	18.00	1	1,493	0.07%
2018/07/18	1	18.10	0	0.00	18.15	1	1,495	0.07%
2018/07/13	6	18.32	3	18.42	18.15	3	1,492	0.20%
2018/07/11	0	0.00	4	17.55	17.50	-4	1,447	-0.28%
2018/07/10	4	17.60	6	17.68	17.55	-2	1,448	-0.14%
2018/07/09	6	17.55	0	0.00	17.55	6	1,449	0.41%
2018/07/06	2	17.55	0	0.00	17.40	2	1,456	0.14%
2018/07/02	0	0.00	1	18.25	18.00	-1	1,472	-0.07%
2018/06/29	1	18.00	0	0.00	18.05	1	1,471	0.07%
2018/06/28	2	18.03	0	0.00	17.95	2	1,461	0.14%
2018/06/27	1	18.20	1	18.35	18.20	0	1,451	0.00%
2018/06/26	2	18.15	0	18.25	18.25	2	1,425	0.14%
2018/06/22	0	0.00	8	18.15	18.15	-8	1,480	-0.54%
2018/06/21	8	18.73	0	0.00	18.45	8	1,474	0.54%
2018/06/20	2	18.33	0	0.00	18.45	2	1,432	0.14%
2018/06/15	0	0.00	1	19.25	18.50	-1	1,415	-0.07%
2018/06/12	1	19.75	0	0.00	19.40	1	1,340	0.07%
2018/06/08	1	19.10	0	0.00	19.00	1	1,301	0.08%
2018/06/04	0	0.00	7	19.44	19.55	-7	1,378	-0.51%
2018/06/01	0	0.00	5	19.25	19.15	-5	1,344	-0.37%
2018/05/31	0	0.00	23	19.35	19.10	-23	1,327	-1.73%
2018/05/30	10	19.45	0	0.00	19.80	10	1,287	0.78%
2018/05/29	20	19.00	1	19.30	19.60	19	1,187	1.60%
2018/05/28	1	19.00	0	0.00	19.10	1	1,158	0.09%
2018/05/25	9	19.17	3	19.05	19.25	6	1,132	0.53%
2018/05/24	2	18.35	5	18.40	18.30	-3	1,049	-0.29%
2018/05/21	0	0.00	3	18.70	18.60	-3	1,081	-0.28%
2018/05/18	0	0.00	2	18.70	18.80	-2	1,078	-0.19%
2018/05/17	3	19.20	1	19.10	19.05	2	1,073	0.19%
2018/05/16	0	0.00	4	18.28	18.35	-4	933	-0.43%
2018/05/15	35	18.32	0	0.00	18.20	35	946	3.70%
2018/05/09	0	0.00	1	17.75	17.80	-1	1,053	-0.09%
2018/05/07	1	17.25	1	17.60	17.25	0	1,097	0.00%
2018/05/04	1	17.30	0	0.00	17.30	1	1,110	0.09%
2018/04/30	0	17.50	1	17.65	17.50	-1	1,174	-0.09%
2018/04/26	1	17.25	2	17.45	17.25	-1	1,217	-0.08%
2018/04/17	0	0.00	1	17.70	17.70	-1	1,418	-0.07%
2018/04/16	0	18.00	0	0.00	18.00	0	1,441	0.00%
2018/04/13	3	18.05	0	0.00	18.10	3	1,476	0.20%
2018/04/11	0	18.15	0	0.00	18.15	0	1,680	0.00%
2018/04/09	0	18.15	0	0.00	18.15	0	2,099	0.00%
2018/04/03	0	18.50	0	0.00	18.55	0	2,094	0.00%
2018/04/02	0	18.60	0	0.00	18.65	0	2,091	0.00%
2018/03/31	1	18.80	0	0.00	18.70	1	2,091	0.05%
2018/03/28	0	0.00	5	18.90	19.10	-5	2,073	-0.24%
2018/03/27	0	0.00	2	18.55	18.65	-2	2,010	-0.10%
2018/03/26	0	18.20	0	0.00	18.35	0	2,004	0.00%
2018/03/23	5	18.30	0	0.00	18.20	5	2,002	0.25%
2018/03/22	0	0.00	1	19.00	18.80	-1	1,980	-0.05%
2018/03/21	0	0.00	5	18.95	18.95	-5	1,974	-0.25%
2018/03/20	1	19.00	0	0.00	19.00	1	1,970	0.05%
2018/03/13	0	0.00	2	19.80	19.50	-2	1,944	-0.10%
2018/03/12	2	19.45	0	0.00	19.55	2	1,932	0.10%
2018/03/09	5	20.00	0	0.00	19.80	5	1,918	0.26%
2018/03/07	5	19.05	0	0.00	18.90	5	1,820	0.27%
2018/03/05	0	18.95	0	0.00	18.95	0	1,826	0.00%
2018/03/02	0	19.00	0	0.00	19.00	0	1,823	0.00%
2018/02/27	0	18.90	0	0.00	18.90	0	1,820	0.00%
2018/02/26	5	18.95	0	0.00	18.90	5	1,819	0.27%
2018/02/08	6	18.80	0	0.00	18.55	6	1,882	0.32%
2018/02/06	0	0.00	5	19.50	18.35	-5	1,866	-0.27%
2018/02/05	5	19.30	0	0.00	19.90	5	1,804	0.28%
2018/02/01	1	19.90	0	0.00	19.50	1	1,775	0.06%
2018/01/31	10	19.57	8	19.60	20.15	2	1,733	0.12%
2018/01/26	5	19.00	1	19.05	18.95	4	1,668	0.24%
2018/01/23	0	0.00	4	19.75	19.65	-4	1,627	-0.25%
2018/01/19	4	20.05	0	0.00	20.00	4	1,603	0.25%
2018/01/16	2	21.03	0	0.00	20.30	2	1,531	0.13%
2018/01/12	0	0.00	5	20.20	20.25	-5	1,447	-0.35%
2018/01/10	0	0.00	1	20.65	20.15	-1	1,431	-0.07%
2018/01/09	6	20.00	0	0.00	20.15	6	1,400	0.43%
2018/01/08	2	21.00	1	20.45	20.55	1	1,367	0.07%
2018/01/05	29	20.89	13	20.89	21.00	16	1,307	1.22%
2018/01/04	27	20.40	14	20.18	21.05	13	1,162	1.12%
2018/01/03	0	0.00	1	19.50	19.45	-1	785	-0.13%
2018/01/02	0	0.00	1	18.30	18.60	-1	739	-0.14%