建漢 (3062)-福勝券商分點個股進出

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
33.70
漲跌
▼0.40
漲幅
-1.17%
成交量
6,817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: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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	1	33.50	1	33.80	33.70	0	28,628	0.00%
2024/11/20	3	33.90	0	0.00	34.10	3	28,677	0.01%
2024/11/19	4	34.25	1	35.00	34.65	3	28,824	0.01%
2024/11/18	11	33.79	27	33.55	33.70	-16	28,837	-0.06%
2024/11/15	23	35.25	4	35.25	35.25	19	29,112	0.07%
2024/11/14	6	34.74	2	34.70	34.15	4	29,224	0.01%
2024/11/13	9	34.55	2	34.85	34.30	7	28,949	0.02%
2024/11/12	29	34.69	0	0.00	35.00	29	29,059	0.10%
2024/11/11	8	35.60	16	35.61	35.70	-8	29,492	-0.03%
2024/11/08	69	37.65	37	38.19	36.30	32	29,126	0.11%
2024/11/07	40	38.69	45	39.14	39.85	-5	27,267	-0.02%
2024/11/06	0	0.00	1	36.15	36.25	-1	25,748	0.00%
2024/11/05	4	36.19	1	36.40	35.50	3	25,410	0.01%
2024/11/04	3	35.63	3	36.80	36.70	0	25,268	0.00%
2024/11/01	6	35.60	11	35.62	35.70	-5	25,036	-0.02%
2024/10/30	7	36.01	19	35.82	36.05	-12	24,813	-0.05%
2024/10/29	5	34.05	0	0.00	33.80	5	24,343	0.02%
2024/10/28	0	0.00	3	35.35	34.85	-3	24,285	-0.01%
2024/10/25	3	35.00	0	0.00	35.65	3	24,228	0.01%
2024/10/24	7	34.47	0	0.00	34.40	7	24,181	0.03%
2024/10/23	0	0.00	8	35.68	35.55	-8	24,118	-0.03%
2024/10/21	9	36.42	5	36.39	36.50	4	24,250	0.02%
2024/10/18	7	35.96	7	35.96	35.05	0	24,025	0.00%
2024/10/17	11	37.03	14	37.10	36.95	-3	23,863	-0.01%
2024/10/16	33	36.40	83	37.07	37.20	-50	23,443	-0.21%
2024/10/15	65	35.54	48	36.02	35.55	17	22,335	0.08%
2024/10/14	4	33.44	45	33.66	34.20	-41	21,080	-0.19%
2024/10/11	1	30.90	5	31.24	31.10	-4	20,789	-0.02%
2024/10/09	9	31.86	7	32.32	31.60	2	21,068	0.01%
2024/10/08	15	32.27	0	0.00	32.20	15	21,131	0.07%
2024/10/07	0	0.00	3	33.57	33.35	-3	21,666	-0.01%
2024/10/04	24	33.18	3	33.33	33.10	21	22,479	0.09%
2024/10/01	2	32.30	1	32.80	32.65	1	22,450	0.00%
2024/09/30	2	32.83	0	0.00	32.60	2	22,599	0.01%
2024/09/27	3	33.78	0	0.00	33.10	3	22,788	0.01%
2024/09/26	5	33.45	0	0.00	33.15	5	22,891	0.02%
2024/09/25	23	34.37	10	34.05	33.90	13	22,852	0.06%
2024/09/24	13	36.17	4	36.14	36.05	9	22,577	0.04%
2024/09/23	11	36.40	14	36.13	35.75	-3	22,814	-0.01%
2024/09/20	19	38.90	7	40.02	36.50	12	23,224	0.05%
2024/09/19	15	36.99	21	37.34	38.00	-6	22,725	-0.03%
2024/09/18	14	37.39	5	38.00	37.35	9	24,724	0.04%
2024/09/16	33	36.53	64	37.30	38.00	-31	25,115	-0.12%
2024/09/13	15	34.83	51	34.66	35.20	-36	24,479	-0.15%
2024/09/12	7	32.77	5	32.91	32.30	2	25,453	0.01%
2024/09/11	16	32.64	6	32.54	32.00	10	25,902	0.04%
2024/09/10	22	33.85	19	34.83	33.30	3	25,761	0.01%
2024/09/09	4	31.95	4	32.53	33.00	0	25,309	0.00%
2024/09/06	2	32.73	0	0.00	32.20	2	25,232	0.01%
2024/09/05	11	33.91	7	33.39	33.55	4	25,081	0.02%
2024/09/04	2	31.90	1	32.80	33.75	1	24,840	0.00%
2024/09/03	3	36.08	8	35.08	34.50	-5	24,585	-0.02%
2024/09/02	0	0.00	6	35.32	35.10	-6	24,137	-0.02%
2024/08/30	13	34.83	20	35.02	34.70	-7	23,688	-0.03%
2024/08/29	16	34.46	54	34.74	34.95	-38	23,179	-0.16%
2024/08/28	14	33.88	4	33.85	33.00	10	22,414	0.04%
2024/08/27	1	32.70	0	0.00	32.55	1	22,104	0.00%
2024/08/26	0	0.00	2	33.55	32.85	-2	22,074	-0.01%
2024/08/23	5	32.98	3	32.48	33.45	2	22,089	0.01%
2024/08/22	2	33.05	2	32.80	32.70	0	21,954	0.00%
2024/08/21	1	33.10	1	33.15	33.30	0	21,953	0.00%
2024/08/20	10	33.45	5	33.40	33.30	5	21,934	0.02%
2024/08/19	4	32.60	5	33.17	33.10	-1	21,729	0.00%
2024/08/16	5	32.33	46	32.49	32.55	-41	21,278	-0.19%
2024/08/15	6	30.20	0	0.00	30.00	6	20,766	0.03%
2024/08/14	3	31.03	0	0.00	30.50	3	20,667	0.01%
2024/08/13	5	30.14	6	30.31	30.75	-1	20,396	0.00%
2024/08/12	0	0.00	2	28.60	29.00	-2	19,699	-0.01%
2024/08/09	4	26.71	10	26.39	26.40	-6	19,626	-0.03%
2024/08/08	2	25.58	1	25.45	25.30	1	19,636	0.01%
2024/08/07	3	25.45	4	25.76	25.95	-1	19,659	-0.01%
2024/08/06	8	23.16	20	23.94	23.90	-12	19,575	-0.06%
2024/08/05	3	25.73	4	26.29	25.55	-1	19,383	-0.01%
2024/08/02	10	29.10	18	28.46	28.35	-8	19,299	-0.04%
2024/08/01	7	30.58	0	0.00	30.15	7	19,203	0.04%
2024/07/31	1	30.30	3	30.20	30.10	-2	19,235	-0.01%
2024/07/30	5	29.65	0	0.00	29.75	5	19,195	0.03%
2024/07/29	4	29.53	5	29.60	29.40	-1	19,126	-0.01%
2024/07/26	11	30.09	1	30.65	30.80	10	19,039	0.05%
2024/07/23	1	31.20	0	0.00	31.30	1	18,974	0.01%
2024/07/22	11	30.24	34	31.34	31.55	-23	18,756	-0.12%
2024/07/19	12	31.72	0.1	31.60	31.30	11.9	18,585	0.06%
2024/07/18	24	33.08	12	32.59	32.70	12	18,439	0.07%
2024/07/17	2	33.00	10	33.07	32.95	-8	18,108	-0.04%
2024/07/16	4	31.08	1	30.95	31.15	3	17,700	0.02%
2024/07/15	3	31.27	24	31.50	31.10	-21	17,652	-0.12%
2024/07/12	3	31.73	8	31.98	32.00	-5	17,524	-0.03%
2024/07/11	12	32.93	26	33.60	32.25	-14	17,413	-0.08%
2024/07/10	1	32.60	1	32.40	32.40	0	17,046	0.00%
2024/07/09	33	32.93	6	32.04	31.85	27	16,792	0.16%
2024/07/08	38	33.49	40	33.76	33.60	-2	16,094	-0.01%
2024/07/05	9	31.58	24	31.13	31.35	-15	15,058	-0.10%
2024/07/04	8	31.34	9	31.14	31.00	-1	14,929	-0.01%
2024/07/03	11	30.94	13	31.14	30.30	-2	14,686	-0.01%
2024/07/02	3	30.78	0	0.00	30.35	3	14,405	0.02%
2024/07/01	18	31.86	11	31.61	31.30	7	14,196	0.05%
2024/06/28	16	32.56	9.3	32.63	32.10	6.7	14,063	0.05%
2024/06/27	32	33.14	2	33.03	32.80	30	13,860	0.22%
2024/06/26	25.3	34.25	13	33.65	33.80	12.3	13,610	0.09%
2024/06/25	25	32.77	25	33.52	34.00	0	14,132	0.00%
2024/06/24	63	35.03	93	36.07	34.45	-30	13,679	-0.22%
2024/06/21	15	31.91	71	33.72	34.10	-56	11,322	-0.49%
2024/06/20	4	29.50	40	30.30	31.00	-36	10,604	-0.34%
2024/06/19	85	29.73	10	29.97	28.20	75	9,979	0.75%
2024/06/18	11	28.07	29	28.51	29.15	-18	8,252	-0.22%
2024/06/17	20	26.67	42	26.88	26.50	-22	7,602	-0.29%
2024/06/14	28	25.51	24	26.00	25.75	4	7,319	0.05%
2024/06/07	2	24.65	5	24.75	24.30	-3	6,958	-0.04%
2024/06/06	17	24.79	2	24.48	24.50	15	7,145	0.21%
2024/06/05	8	24.96	0	0.00	24.95	8	7,110	0.11%
2024/06/04	3	24.23	2	24.05	24.15	1	6,987	0.01%
2024/05/31	3	25.25	15	25.40	24.45	-12	6,951	-0.17%
2024/05/30	1	23.80	8	24.01	23.80	-7	6,947	-0.10%
2024/05/29	9	24.98	15	25.00	24.65	-6	7,113	-0.08%
2024/05/28	0	0.00	4	24.70	24.60	-4	6,954	-0.06%
2024/05/27	8	24.51	1	24.85	24.70	7	6,889	0.10%
2024/05/24	7	23.84	42	23.59	23.90	-35	6,750	-0.52%
2024/05/23	1	22.80	0	0.00	22.85	1	6,478	0.02%
2024/05/22	3	24.20	4	23.64	23.25	-1	6,434	-0.02%
2024/05/20	0	0.00	5	23.30	23.30	-5	6,308	-0.08%
2024/05/13	3	22.55	18	22.80	22.95	-15	6,122	-0.25%
2024/05/10	8	21.80	4	21.95	21.95	4	6,050	0.07%
2024/05/08	12	22.05	0	0.00	22.00	12	6,023	0.20%
2024/05/07	8	22.10	0	0.00	22.20	8	6,017	0.13%
2024/05/06	0	0.00	10	22.23	22.35	-10	5,976	-0.17%
2024/04/30	1	22.05	0	0.00	21.55	1	5,844	0.02%
2024/04/25	0	0.00	1	21.35	21.25	-1	5,773	-0.02%
2024/04/23	2	21.30	3	21.02	21.10	-1	5,750	-0.02%
2024/04/19	2	20.98	0	0.00	21.10	2	5,732	0.03%
2024/04/17	1	21.75	3	21.72	21.70	-2	5,676	-0.04%
2024/04/16	1	21.75	0	0.00	21.35	1	5,658	0.02%
2024/04/15	10	22.95	0	0.00	22.40	10	5,601	0.18%
2024/04/12	0	0.00	2	22.50	22.40	-2	5,563	-0.04%
2024/04/11	3	22.72	0	0.00	22.40	3	5,534	0.05%
2024/04/10	2	23.10	0	0.00	23.10	2	5,483	0.04%
2024/04/09	5	23.40	3	23.20	23.40	2	5,374	0.04%
2024/04/08	3	23.75	4	23.41	23.40	-1	5,331	-0.02%
2024/04/01	2	24.35	2	24.20	24.25	0	5,126	0.00%
2024/03/29	6	24.76	2	25.30	24.50	4	5,015	0.08%
2024/03/28	103	26.01	48.1	25.94	25.80	54.9	4,734	1.16%	大買/
2024/03/27	12	23.43	22	24.59	25.15	-10	3,473	-0.29%
2024/03/26	19	23.41	10	23.10	22.90	9	3,140	0.29%
2024/03/25	14	24.30	24	24.59	24.60	-10	2,936	-0.34%
2024/03/22	10	22.30	73	23.38	23.40	-63	2,233	-2.82%
2024/03/21	0	0.00	5	21.32	21.30	-5	1,925	-0.26%
2024/03/20	0	0.00	3	21.23	21.25	-3	1,928	-0.16%
2024/03/19	5	21.60	0	0.00	21.45	5	1,922	0.26%
2024/03/15	2	21.90	0	0.00	21.65	2	1,920	0.10%
2024/03/14	0	0.00	9	21.88	21.35	-9	1,917	-0.47%
2024/03/13	16	22.51	5	22.00	21.85	11	1,928	0.57%
2024/03/12	6	22.62	2	22.60	22.50	4	2,010	0.20%
2024/03/11	9	22.05	4	21.90	21.85	5	1,780	0.28%
2024/03/08	1	20.80	0	0.00	20.70	1	1,718	0.06%
2024/03/06	5	21.95	1	21.90	21.90	4	1,678	0.24%
2024/03/05	11	22.21	0	0.00	22.20	11	1,642	0.67%
2024/03/04	81	22.19	13	21.08	21.60	68	1,467	4.63%
2024/03/01	1	20.30	4	20.50	21.20	-3	1,259	-0.24%
2024/02/29	4	20.09	2	20.48	20.60	2	1,221	0.16%
2024/02/20	0	0.00	1	20.80	20.55	-1	1,606	-0.06%
2024/02/16	0	0.00	6	20.52	20.65	-6	1,624	-0.37%
2024/02/15	1	20.00	2	20.15	20.10	-1	1,638	-0.06%
2024/02/05	3	20.48	5	20.50	20.50	-2	1,648	-0.12%
2024/01/24	0	0.00	5	21.45	21.30	-5	1,838	-0.27%
2024/01/23	5	21.35	0	0.00	21.40	5	1,917	0.26%
2024/01/03	3	21.62	0	0.00	21.65	3	2,371	0.13%
2023/12/15	0	0.00	2	22.23	22.15	-2	2,436	-0.08%
2023/12/14	1	22.45	0	0.00	22.20	1	2,480	0.04%
2023/12/13	10	22.46	0	0.00	22.45	10	2,495	0.40%
2023/12/12	3	22.20	73	22.30	22.15	-70	2,508	-2.79%
2023/12/11	13	22.46	1.7	22.52	22.50	11.3	2,520	0.45%
2023/12/08	33	23.11	0	0.00	23.25	33	2,458	1.34%
2023/12/07	10	23.50	3	23.62	23.15	7	2,432	0.29%
2023/12/06	0	0.00	3	22.65	22.65	-3	2,307	-0.13%
2023/12/05	11	22.40	17.7	22.45	22.45	-6.7	2,352	-0.28%
2023/12/04	10	23.20	0	0.00	22.80	10	2,364	0.42%
2023/11/28	1	22.80	0	0.00	22.80	1	2,367	0.04%
2023/11/21	7	23.83	5	24.23	23.45	2	2,401	0.08%
2023/11/17	20	22.30	20	22.21	22.20	0	2,226	0.00%
2023/11/15	0	0.00	3	21.95	21.70	-3	2,240	-0.13%
2023/11/14	3	22.35	0	0.00	22.00	3	2,225	0.13%
2023/11/13	5	21.85	25	21.85	21.80	-20	2,212	-0.90%
2023/11/10	7	22.01	0	0.00	21.95	7	2,190	0.32%
2023/11/09	1	22.60	0	0.00	22.70	1	2,179	0.05%
2023/11/06	0	0.00	6	23.48	23.25	-6	2,188	-0.27%
2023/11/01	1	22.50	3	22.30	22.30	-2	2,096	-0.10%
2023/10/31	3	23.50	1	23.35	22.90	2	2,067	0.10%
2023/10/30	0	0.00	1	22.85	22.95	-1	2,006	-0.05%
2023/10/24	2	21.05	1	21.00	22.30	1	2,044	0.05%
2023/10/20	3	21.95	3	22.10	22.00	0	2,004	0.00%
2023/10/19	0	0.00	3	22.38	22.60	-3	2,003	-0.15%
2023/10/17	1	22.30	0	0.00	22.05	1	1,972	0.05%
2023/10/16	3	22.75	3	22.70	22.65	0	1,936	0.00%
2023/10/13	3	23.13	5	23.19	23.15	-2	1,913	-0.10%
2023/10/12	3	22.80	10	22.70	22.75	-7	1,872	-0.37%
2023/10/11	0	0.00	1	22.30	22.45	-1	1,919	-0.05%
2023/10/03	1	22.30	6	22.10	22.25	-5	1,991	-0.25%
2023/10/02	0	0.00	3	21.90	22.25	-3	1,998	-0.15%
2023/09/26	5	22.50	0	0.00	22.05	5	2,052	0.24%
2023/09/25	0	0.00	3	22.75	22.40	-3	2,081	-0.14%
2023/09/22	3	22.65	0	0.00	22.50	3	2,073	0.14%
2023/09/21	0	0.00	20	21.95	22.00	-20	2,058	-0.97%
2023/09/19	0	0.00	1	22.40	22.45	-1	2,081	-0.05%
2023/09/18	1	22.90	2	22.78	22.60	-1	2,034	-0.05%
2023/09/15	3	22.40	4	22.43	22.55	-1	2,029	-0.05%
2023/09/14	6	22.24	3	22.45	22.45	3	2,010	0.15%
2023/09/08	7	21.80	4	21.80	21.75	3	2,024	0.15%
2023/09/07	2	22.45	13	22.37	22.60	-11	2,009	-0.55%
2023/09/05	7	22.10	1	22.30	22.10	6	2,117	0.28%
2023/09/04	8	22.08	0	0.00	22.10	8	2,135	0.37%
2023/09/01	5	22.37	0	0.00	22.25	5	2,149	0.23%
2023/08/28	0	0.00	2	22.20	22.05	-2	2,229	-0.09%
2023/08/25	4	22.09	21	22.04	22.40	-17	2,205	-0.77%
2023/08/24	31	21.97	0	0.00	22.00	31	2,128	1.46%
2023/08/21	0	0.00	1	20.85	20.80	-1	2,023	-0.05%
2023/08/18	0	0.00	1	20.20	20.25	-1	2,013	-0.05%
2023/08/16	0	0.00	6	19.95	20.00	-6	2,031	-0.30%
2023/08/14	1	19.80	43	19.34	19.15	-42	2,041	-2.06%
2023/08/11	2	20.13	0	0.00	20.05	2	2,028	0.10%
2023/08/10	0	0.00	10	20.35	20.10	-10	2,032	-0.49%
2023/08/08	16	20.91	0	0.00	20.75	16	2,075	0.77%
2023/08/01	10	21.75	4	21.95	21.50	6	2,151	0.28%
2023/07/31	3	21.30	0	0.00	21.00	3	2,067	0.15%
2023/07/21	0	0.00	6	21.05	20.90	-6	2,052	-0.29%
2023/07/19	2	21.55	0	0.00	21.00	2	2,075	0.10%
2023/07/18	42	22.04	52	21.71	21.65	-10	2,089	-0.48%
2023/07/17	80	22.46	40	22.17	22.15	40	2,103	1.90%
2023/07/14	7	21.89	0	0.00	21.85	7	2,105	0.33%
2023/07/12	5	20.90	0	0.00	20.85	5	2,279	0.22%
2023/07/05	0	0.00	1	22.05	22.00	-1	2,274	-0.04%
2023/07/04	0	0.00	6	22.42	22.30	-6	2,262	-0.27%
2023/07/03	5	22.60	10	22.55	22.60	-5	2,235	-0.22%
2023/06/21	0	0.00	2	22.00	22.10	-2	2,252	-0.09%
2023/06/20	1	22.00	1	22.05	22.05	0	2,251	0.00%
2023/06/14	0	0.00	3	22.05	22.00	-3	2,305	-0.13%
2023/06/13	5	22.05	1	22.20	22.00	4	2,338	0.17%
2023/06/12	11	22.25	0	0.00	22.20	11	2,321	0.47%
2023/06/09	5	24.00	2	24.05	23.80	3	2,222	0.14%
2023/06/07	0	0.00	15	23.57	23.50	-15	2,221	-0.68%
2023/06/05	5	24.10	2	24.03	23.60	3	2,261	0.13%
2023/06/02	0	0.00	5	23.20	23.20	-5	2,222	-0.23%
2023/06/01	5	23.35	6	23.14	23.20	-1	2,250	-0.04%
2023/05/31	10	22.85	0	0.00	22.80	10	2,218	0.45%
2023/05/26	0	0.00	3	21.92	21.90	-3	2,204	-0.14%
2023/05/25	1	22.20	0	0.00	22.25	1	2,212	0.05%
2023/05/23	1	22.60	1	22.55	22.40	0	2,264	0.00%
2023/05/18	2	21.85	0	0.00	21.75	2	2,454	0.08%
2023/05/16	1	21.75	0	0.00	21.60	1	2,454	0.04%
2023/05/15	0	0.00	5	21.95	21.80	-5	2,467	-0.20%
2023/05/12	5	21.30	0	0.00	21.35	5	2,451	0.20%
2023/05/11	0	0.00	11.5	21.09	20.90	-11.5	2,461	-0.47%
2023/05/10	1	21.40	0	0.00	21.45	1	2,456	0.04%
2023/05/08	2	22.23	0	0.00	22.40	2	2,443	0.08%
2023/05/05	0	0.00	5	22.40	22.40	-5	2,480	-0.20%
2023/05/04	5	22.69	0	0.00	22.60	5	2,575	0.19%
2023/04/27	0	0.00	1	22.55	22.65	-1	2,642	-0.04%
2023/04/26	2	22.25	2	22.40	22.40	0	2,644	0.00%
2023/04/25	1	22.60	0	0.00	22.45	1	2,636	0.04%
2023/04/21	2	23.20	100	23.12	23.00	-98	2,631	-3.72%
2023/04/20	1	23.80	0	0.00	23.80	1	2,619	0.04%
2023/04/19	1	24.10	0	0.00	24.35	1	2,598	0.04%
2023/04/18	1	24.80	5	24.30	24.50	-4	2,526	-0.16%
2023/04/17	1	23.65	5	23.70	23.60	-4	2,306	-0.17%
2023/04/14	6	23.36	0	0.00	23.40	6	2,294	0.26%
2023/04/12	0	0.00	5	22.85	23.00	-5	2,249	-0.22%
2023/03/29	0	0.00	1	23.60	23.45	-1	2,289	-0.04%
2023/03/28	0	0.00	1	23.05	23.10	-1	2,326	-0.04%
2023/03/27	7	23.61	0	0.00	23.45	7	2,331	0.30%
2023/03/24	2	23.43	0	0.00	23.50	2	2,355	0.08%
2023/03/22	4	22.95	5	22.96	23.00	-1	2,366	-0.04%
2023/03/20	1	22.85	5	22.90	23.05	-4	2,513	-0.16%
2023/03/17	6	23.00	1	23.30	23.00	5	2,650	0.19%
2023/03/16	2	23.10	0	0.00	23.10	2	2,699	0.07%
2023/03/14	31	24.25	0	0.00	24.25	31	3,200	0.97%
2023/03/13	1	24.15	0	0.00	24.25	1	3,359	0.03%
2023/03/10	0	0.00	13	24.41	24.20	-13	3,564	-0.36%
2023/03/09	0	0.00	11	24.63	24.65	-11	3,713	-0.30%
2023/03/08	0	0.00	31	25.05	25.00	-31	4,068	-0.76%
2023/03/07	0	0.00	5	24.80	24.75	-5	4,348	-0.11%
2023/03/06	105	24.75	0	0.00	24.70	105	4,344	2.42%	大買/鉅額交易
2023/03/01	0	0.00	1	24.05	24.00	-1	4,404	-0.02%
2023/02/23	0	0.00	2	24.25	24.25	-2	4,426	-0.05%
2023/02/22	1	24.10	0	0.00	24.20	1	4,451	0.02%
2023/02/21	0	0.00	1	24.70	24.60	-1	4,469	-0.02%
2023/02/20	11	25.23	5	25.05	25.00	6	4,490	0.13%
2023/02/17	0	0.00	4	24.39	24.95	-4	4,483	-0.09%
2023/02/16	3	24.25	0	0.00	24.25	3	4,534	0.07%
2023/02/14	0	0.00	3	23.95	23.80	-3	4,582	-0.07%
2023/02/13	0	0.00	1	24.05	23.95	-1	4,620	-0.02%
2023/02/10	3	23.80	0	0.00	23.75	3	4,675	0.06%
2023/02/07	0	0.00	4	24.65	24.70	-4	4,705	-0.09%
2023/02/06	4	24.65	1	24.60	24.40	3	4,715	0.06%
2023/02/03	0	0.00	3	24.70	24.60	-3	4,728	-0.06%
2023/02/02	7	24.76	2	24.75	24.65	5	4,694	0.11%
2023/01/31	1	24.15	5	24.10	24.25	-4	4,681	-0.09%
2023/01/13	0	0.00	3	23.20	23.05	-3	4,834	-0.06%
2023/01/12	5	23.60	10	23.40	23.35	-5	4,897	-0.10%
2023/01/11	1	23.65	0	0.00	23.60	1	4,947	0.02%
2023/01/09	0	0.00	1	24.20	23.75	-1	5,048	-0.02%
2023/01/06	0	0.00	1	23.40	23.65	-1	5,099	-0.02%
2023/01/04	0	0.00	3	23.70	23.50	-3	5,265	-0.06%
2022/12/29	2	23.00	0	0.00	23.00	2	5,415	0.04%
2022/12/28	5	23.56	4	23.15	23.10	1	5,562	0.02%
2022/12/26	0	0.00	1	23.85	23.80	-1	5,674	-0.02%
2022/12/22	0	0.00	6	23.53	23.50	-6	5,794	-0.10%
2022/12/21	3	23.55	0	0.00	23.25	3	5,920	0.05%
2022/12/20	5	23.31	8	23.49	23.05	-3	6,016	-0.05%
2022/12/16	0	0.00	30	24.55	24.20	-30	6,279	-0.48%
2022/12/15	2	24.85	13	24.91	25.05	-11	6,323	-0.17%
2022/12/14	10	24.93	4	24.79	24.80	6	6,335	0.09%
2022/12/13	13	25.30	14	24.71	24.70	-1	6,413	-0.02%
2022/12/12	26	25.00	15	25.08	25.10	11	6,466	0.17%
2022/12/09	12	25.83	1	26.30	25.55	11	6,472	0.17%
2022/12/08	3	26.25	0	0.00	26.10	3	6,498	0.05%
2022/12/07	14	26.24	40	26.55	26.10	-26	6,523	-0.40%
2022/12/06	12	25.58	7	25.59	25.70	5	6,357	0.08%
2022/12/05	65	25.78	9	25.54	25.90	56	6,463	0.87%
2022/12/02	8	25.25	15	25.49	25.40	-7	6,428	-0.11%
2022/12/01	16	24.86	4	24.70	24.75	12	6,369	0.19%
2022/11/30	0	0.00	10	25.24	25.15	-10	6,470	-0.15%
2022/11/29	18	24.36	6	24.28	24.55	12	6,422	0.19%
2022/11/28	1	22.85	0	0.00	22.90	1	6,634	0.02%
2022/11/23	0	0.00	3	23.15	23.15	-3	7,261	-0.04%
2022/11/17	0	0.00	1	23.50	23.55	-1	7,853	-0.01%
2022/11/15	2	23.20	0	0.00	23.40	2	8,195	0.02%
2022/11/14	0	0.00	1	23.80	23.95	-1	8,209	-0.01%
2022/11/09	0	0.00	8	23.07	23.05	-8	8,459	-0.09%
2022/11/08	4	23.68	1	23.85	23.05	3	8,549	0.04%
2022/11/07	5	22.90	5	23.15	23.10	0	8,797	0.00%
2022/11/04	5	22.70	2	22.80	22.95	3	9,293	0.03%
2022/11/03	0	0.00	3	22.60	22.70	-3	9,546	-0.03%
2022/11/02	3	22.70	4	22.55	22.60	-1	9,958	-0.01%
2022/11/01	0	0.00	1	22.25	22.30	-1	10,213	-0.01%
2022/10/31	0	0.00	5	21.93	21.85	-5	10,701	-0.05%
2022/10/28	4	21.46	0	0.00	21.45	4	11,055	0.04%
2022/10/27	0	0.00	4	22.15	22.25	-4	11,348	-0.04%
2022/10/26	1	21.50	7	21.50	21.20	-6	11,449	-0.05%
2022/10/25	0	0.00	9	21.50	21.45	-9	11,592	-0.08%
2022/10/24	12	22.80	1	22.80	22.25	11	11,799	0.09%
2022/10/21	3	22.28	10	22.25	22.25	-7	12,209	-0.06%
2022/10/20	3	22.67	0	0.00	22.75	3	12,979	0.02%
2022/10/19	0	0.00	2	23.75	23.30	-2	13,151	-0.02%
2022/10/18	0	0.00	1	24.00	23.95	-1	13,379	-0.01%
2022/10/17	0	0.00	9	23.87	24.05	-9	14,386	-0.06%
2022/10/14	11	23.71	2	23.73	23.75	9	14,878	0.06%
2022/10/13	14	23.74	4	23.06	22.70	10	15,015	0.07%
2022/10/12	4	24.08	3	24.45	24.35	1	15,109	0.01%
2022/10/11	30	24.05	0	0.00	24.05	30	15,294	0.20%
2022/10/07	0	0.00	5	25.00	25.15	-5	15,715	-0.03%
2022/10/06	19	24.95	4	24.98	25.00	15	16,266	0.09%
2022/10/05	1	25.35	0	0.00	24.85	1	16,701	0.01%
2022/10/04	8	24.01	10	24.50	24.55	-2	16,948	-0.01%
2022/09/30	10	22.67	22	23.30	23.45	-12	18,625	-0.06%
2022/09/29	5	23.30	6	23.38	23.15	-1	18,887	-0.01%
2022/09/28	19	22.65	23	22.70	22.55	-4	18,959	-0.02%
2022/09/27	0	0.00	5	24.05	24.10	-5	19,231	-0.03%
2022/09/26	30	24.22	10	23.40	23.40	20	19,389	0.10%
2022/09/23	26	26.03	10	26.20	25.60	16	19,379	0.08%
2022/09/22	5	26.60	5	27.00	27.05	0	19,575	0.00%
2022/09/21	12	27.19	5	27.13	27.00	7	19,924	0.04%
2022/09/20	5	27.30	0	0.00	27.15	5	19,970	0.03%
2022/09/19	4	27.01	0	0.00	26.85	4	20,072	0.02%
2022/09/16	9	27.63	0	0.00	27.45	9	19,990	0.05%
2022/09/15	58	28.20	4	28.83	28.05	54	19,867	0.27%
2022/09/14	31	28.75	15	28.92	28.90	16	19,746	0.08%
2022/09/13	4	29.70	18	29.52	29.70	-14	19,672	-0.07%
2022/09/12	21	28.76	18	29.11	29.55	3	19,555	0.02%
2022/09/08	12	28.01	1	27.85	28.00	11	19,307	0.06%
2022/09/07	11	27.61	7	27.29	27.20	4	19,351	0.02%
2022/09/06	27	28.47	0	0.00	27.85	27	19,577	0.14%
2022/09/05	25	29.62	5	29.55	29.60	20	19,960	0.10%
2022/09/02	1	30.50	47	30.36	30.50	-46	19,750	-0.23%
2022/09/01	14	29.43	6	30.03	29.30	8	19,229	0.04%
2022/08/31	2	29.65	6	29.81	29.95	-4	19,040	-0.02%
2022/08/30	13	28.24	40	29.25	29.30	-27	18,818	-0.14%
2022/08/29	17	28.08	0	0.00	27.90	17	18,584	0.09%
2022/08/26	0	0.00	20	29.11	29.25	-20	18,481	-0.11%
2022/08/25	14	28.56	1	28.65	28.50	13	18,261	0.07%
2022/08/24	27	28.35	57	28.43	28.40	-30	18,270	-0.16%
2022/08/23	44	28.28	14	28.26	28.40	30	18,276	0.16%
2022/08/22	7	27.11	0	0.00	27.00	7	17,966	0.04%
2022/08/19	5	27.70	0	0.00	27.75	5	17,874	0.03%
2022/08/18	0	0.00	3	28.05	27.95	-3	17,775	-0.02%
2022/08/17	12	28.08	0	0.00	27.75	12	17,729	0.07%
2022/08/16	13	28.81	7	28.80	28.65	6	17,734	0.03%
2022/08/15	1	29.30	11	29.35	29.20	-10	17,597	-0.06%
2022/08/12	5	28.88	6	28.95	29.05	-1	17,470	-0.01%
2022/08/11	51	30.50	11	30.02	29.80	40	17,157	0.23%
2022/08/10	2	30.80	1	31.05	31.25	1	16,627	0.01%
2022/08/09	24	31.05	32	31.41	31.35	-8	16,360	-0.05%
2022/08/08	9	30.82	1	31.35	30.80	8	15,945	0.05%
2022/08/05	29	30.77	15	31.28	31.00	14	15,689	0.09%
2022/08/04	20	29.77	27	29.45	29.90	-7	15,206	-0.05%
2022/08/03	8	30.18	3	30.88	29.00	5	14,855	0.03%
2022/08/02	3	29.93	0	0.00	30.35	3	14,539	0.02%
2022/08/01	1	30.95	10	30.75	30.60	-9	14,386	-0.06%
2022/07/29	21	30.60	12	30.52	30.35	9	14,196	0.06%
2022/07/28	8	31.17	12	31.42	30.60	-4	13,967	-0.03%
2022/07/27	47	30.92	67	30.98	31.20	-20	13,619	-0.15%
2022/07/26	5	29.58	7	29.68	29.70	-2	12,809	-0.02%
2022/07/25	36	29.46	17	29.77	29.90	19	12,582	0.15%
2022/07/22	30	30.27	32	30.15	30.15	-2	12,304	-0.02%
2022/07/21	15	28.15	33	29.06	29.60	-18	11,279	-0.16%
2022/07/20	16	27.87	6	28.52	27.50	10	10,726	0.09%
2022/07/19	10	27.94	1.2	27.95	27.90	8.8	10,554	0.08%
2022/07/18	20	28.79	13	28.98	28.55	7	10,361	0.07%
2022/07/15	15.2	28.95	23	28.83	28.55	-7.8	10,133	-0.08%
2022/07/14	10	28.24	44	28.83	28.80	-34	9,710	-0.35%
2022/07/13	8	27.79	27	28.30	27.50	-19	9,122	-0.21%
2022/07/12	31	27.27	0	0.00	26.95	31	8,654	0.36%
2022/07/11	41	27.52	41	28.00	28.10	0	8,281	0.00%
2022/07/08	29	27.35	16	27.03	26.45	13	7,315	0.18%
2022/07/07	3	26.95	8	26.53	26.95	-5	6,512	-0.08%
2022/07/06	6	25.23	0	0.00	24.80	6	6,230	0.10%
2022/07/05	12	25.89	8	26.62	26.60	4	6,221	0.06%
2022/07/04	20	25.04	17	25.68	25.85	3	5,918	0.05%
2022/07/01	3	26.90	4	26.98	25.85	-1	5,923	-0.02%
2022/06/29	0	0.00	17	27.34	27.30	-17	5,499	-0.31%
2022/06/28	5	25.31	5	25.80	25.50	0	5,168	0.00%
2022/06/27	4	25.55	2	25.13	25.60	2	5,313	0.04%
2022/06/24	1	23.80	6	23.58	23.60	-5	5,369	-0.09%
2022/06/22	0	0.00	6	23.84	23.10	-6	6,728	-0.09%
2022/06/21	6	23.58	6	23.90	23.85	0	6,934	0.00%
2022/06/20	1	23.50	1	23.10	22.50	0	6,925	0.00%
2022/06/17	4	23.79	4	23.80	24.00	0	6,904	0.00%
2022/06/16	9	24.68	4	25.08	24.05	5	6,932	0.07%
2022/06/15	6	25.94	7	25.80	25.50	-1	6,967	-0.01%
2022/06/14	7	25.84	20	26.12	26.00	-13	6,608	-0.20%
2022/06/13	17	24.26	21	24.22	24.20	-4	5,973	-0.07%
2022/06/08	0	0.00	3	23.50	23.70	-3	5,857	-0.05%
2022/06/07	4	23.79	1	23.85	23.65	3	5,886	0.05%
2022/06/02	10	23.63	1	23.65	23.35	9	5,955	0.15%
2022/06/01	3	23.73	3	23.65	23.40	0	6,004	0.00%
2022/05/31	9	23.82	10	23.70	23.60	-1	5,961	-0.02%
2022/05/30	1	22.95	0	0.00	22.95	1	5,847	0.02%
2022/05/26	1	22.20	1	22.70	22.10	0	6,435	0.00%
2022/05/25	1	22.20	0	0.00	22.25	1	6,432	0.02%
2022/05/24	3	23.45	3	22.83	22.60	0	6,461	0.00%
2022/05/20	5	22.45	5	22.65	22.50	0	6,328	0.00%
2022/05/19	1	21.80	1	22.25	22.55	0	6,349	0.00%
2022/05/18	0	0.00	10	22.61	22.65	-10	6,372	-0.16%
2022/05/16	0	0.00	5	21.95	21.80	-5	6,432	-0.08%
2022/05/12	0	0.00	1	21.20	20.65	-1	6,467	-0.02%
2022/05/09	9	21.79	0	0.00	21.55	9	6,491	0.14%
2022/05/06	3	22.63	1	22.65	22.65	2	6,529	0.03%
2022/05/05	2	23.60	0	0.00	23.30	2	6,643	0.03%
2022/05/04	0	0.00	1	23.90	23.35	-1	6,648	-0.02%
2022/05/03	1	23.05	1	22.70	23.05	0	6,630	0.00%
2022/04/29	1	23.00	0	0.00	22.60	1	6,675	0.01%
2022/04/27	1	21.50	4	22.25	22.30	-3	6,805	-0.04%
2022/04/26	1	22.80	0	0.00	22.85	1	6,792	0.01%
2022/04/25	5	23.05	0	0.00	22.85	5	6,872	0.07%
2022/04/22	1	24.15	0	0.00	24.05	1	6,937	0.01%
2022/04/21	0	0.00	5	24.67	24.40	-5	7,003	-0.07%
2022/04/20	4	24.84	3	24.15	24.65	1	7,050	0.01%
2022/04/19	6	24.13	3	24.15	24.00	3	7,074	0.04%
2022/04/18	5	24.06	6	24.00	23.90	-1	7,258	-0.01%
2022/04/15	4	24.31	0	0.00	23.80	4	7,321	0.05%
2022/04/14	1	24.65	0	0.00	24.60	1	7,444	0.01%
2022/04/13	0	0.00	9	24.78	24.95	-9	7,506	-0.12%
2022/04/12	2	24.40	5	24.40	24.25	-3	7,979	-0.04%
2022/04/11	22	25.31	4	24.80	24.50	18	8,023	0.22%
2022/04/08	2	26.50	10	26.64	26.55	-8	8,003	-0.10%
2022/04/07	6	27.15	2	27.55	26.50	4	8,048	0.05%
2022/04/06	10	26.96	0	0.00	26.80	10	8,024	0.12%
2022/04/01	6	27.20	0	0.00	26.85	6	8,296	0.07%
2022/03/31	4	27.51	4	27.73	27.55	0	9,024	0.00%
2022/03/30	21	28.12	15	28.08	27.90	6	9,118	0.07%
2022/03/29	6	27.66	8	27.87	27.45	-2	9,234	-0.02%
2022/03/28	27	27.89	7	27.84	28.10	20	9,040	0.22%
2022/03/25	11	27.97	27	28.49	28.95	-16	8,634	-0.19%
2022/03/24	9	26.35	7	26.54	26.35	2	7,765	0.03%
2022/03/23	7	25.87	3	25.82	25.75	4	7,647	0.05%
2022/03/22	2	25.90	0	0.00	26.05	2	7,763	0.03%
2022/03/21	1	26.30	13	25.60	25.50	-12	7,834	-0.15%
2022/03/18	8	26.09	18	26.09	26.15	-10	8,041	-0.12%
2022/03/17	12	24.80	1	24.80	24.75	11	8,077	0.14%
2022/03/16	0	0.00	7	24.10	23.95	-7	8,211	-0.09%
2022/03/15	0	0.00	1	23.80	23.75	-1	8,442	-0.01%
2022/03/11	0	0.00	1	24.60	24.65	-1	9,059	-0.01%
2022/03/10	5	24.55	0	0.00	24.40	5	9,238	0.05%
2022/03/09	0	0.00	3	23.55	23.50	-3	9,799	-0.03%
2022/03/08	5	23.54	7	23.11	23.05	-2	10,186	-0.02%
2022/03/07	1	24.50	10	24.58	23.70	-9	10,681	-0.08%
2022/03/04	1	25.45	0	0.00	25.15	1	11,040	0.01%
2022/03/03	3	25.95	28	25.99	25.65	-25	11,465	-0.22%
2022/03/02	19	26.39	7	26.56	26.25	12	11,967	0.10%
2022/03/01	46	26.41	14	26.54	26.75	32	12,020	0.27%
2022/02/25	0	0.00	1	24.70	24.35	-1	12,561	-0.01%
2022/02/24	3	24.30	20	24.05	23.95	-17	13,372	-0.13%
2022/02/23	1	25.20	6	25.24	25.40	-5	13,910	-0.04%
2022/02/22	2	25.03	0	0.00	25.00	2	15,063	0.01%
2022/02/21	0	0.00	10	26.04	25.85	-10	15,619	-0.06%
2022/02/18	1	26.15	2	26.30	26.15	-1	17,013	-0.01%
2022/02/17	2	26.50	1	26.30	26.20	1	18,944	0.01%
2022/02/15	1	25.60	0	0.00	25.55	1	21,328	0.00%
2022/02/14	1	25.80	12	25.79	25.80	-11	23,345	-0.05%
2022/02/11	1	26.70	0	0.00	26.80	1	23,842	0.00%
2022/02/09	1	27.40	1	27.45	27.70	0	25,234	0.00%
2022/02/08	1	26.75	4	27.05	27.50	-3	26,542	-0.01%
2022/02/07	3	26.75	6	26.60	27.05	-3	27,369	-0.01%
2022/01/26	0	0.00	1	25.50	25.25	-1	27,816	0.00%
2022/01/25	4	26.33	1	26.50	25.45	3	28,722	0.01%
2022/01/24	1	25.80	0	0.00	26.20	1	29,461	0.00%
2022/01/21	0	0.00	11	26.55	26.45	-11	30,488	-0.04%
2022/01/19	0	0.00	3	27.50	27.50	-3	33,339	-0.01%
2022/01/18	3	28.20	7	28.10	27.55	-4	34,890	-0.01%
2022/01/17	6	27.72	1	27.20	27.80	5	36,235	0.01%
2022/01/14	1	26.55	0	0.00	26.50	1	36,526	0.00%
2022/01/12	5	28.00	11	27.70	27.40	-6	36,593	-0.02%
2022/01/11	2	28.03	25	28.85	27.30	-23	36,558	-0.06%
2022/01/07	9	29.66	10	29.32	29.25	-1	36,438	0.00%
2022/01/06	6	30.33	3	30.25	30.40	3	36,348	0.01%
2022/01/05	21	31.76	17	31.27	30.65	4	36,375	0.01%
2022/01/04	4	30.55	5	30.06	30.30	-1	35,914	0.00%
2022/01/03	2	31.38	0	0.00	30.40	2	35,884	0.01%
2021/12/30	6	31.33	20	31.09	31.05	-14	35,890	-0.04%
2021/12/29	32	32.12	6	32.08	31.85	26	36,056	0.07%
2021/12/28	7	32.03	9	32.03	31.85	-2	35,959	-0.01%
2021/12/27	21	32.53	35	32.17	32.95	-14	35,902	-0.04%
2021/12/24	5	30.54	8	30.49	30.70	-3	35,490	-0.01%
2021/12/23	22	31.30	9	31.05	31.15	13	36,100	0.04%
2021/12/22	1	29.60	12	30.23	29.65	-11	36,070	-0.03%
2021/12/21	5	29.98	2	30.08	29.85	3	36,498	0.01%
2021/12/17	0	0.00	5	30.21	29.65	-5	36,692	-0.01%
2021/12/16	5	30.55	0	0.00	30.60	5	36,586	0.01%
2021/12/15	5	30.70	7	30.36	30.40	-2	36,456	-0.01%
2021/12/14	13	30.59	5	29.80	29.75	8	36,387	0.02%
2021/12/13	17	31.18	13	30.72	31.10	4	36,091	0.01%
2021/12/10	5	31.31	13	30.82	30.70	-8	35,869	-0.02%
2021/12/09	7	32.12	3	31.35	31.35	4	35,725	0.01%
2021/12/08	10	32.21	6	32.33	31.60	4	35,462	0.01%
2021/12/07	15	31.53	6	31.85	31.45	9	35,048	0.03%
2021/12/03	16	31.46	33	31.99	31.95	-17	34,606	-0.05%
2021/12/02	41	31.21	3	30.75	30.60	38	33,997	0.11%
2021/12/01	13	30.27	33	30.87	32.55	-20	33,572	-0.06%
2021/11/30	35	33.14	9	32.14	32.00	26	32,999	0.08%
2021/11/29	38	32.43	14	32.55	32.30	24	32,571	0.07%
2021/11/26	32	33.37	30	32.81	32.70	2	32,079	0.01%
2021/11/25	35	34.69	20	34.68	34.60	15	31,472	0.05%
2021/11/24	36	34.93	40	35.21	35.40	-4	30,990	-0.01%
2021/11/23	62	35.04	46	33.66	33.45	16	30,274	0.05%
2021/11/22	85	35.33	41	35.58	35.70	44	29,436	0.15%
2021/11/19	66	36.37	70	36.21	35.05	-4	28,814	-0.01%
2021/11/18	40	34.36	23	34.27	34.70	17	27,690	0.06%
2021/11/17	50	34.57	37	35.04	35.40	13	27,073	0.05%
2021/11/16	117	34.36	193	33.99	34.80	-76	25,657	-0.30%	大買/大賣/
2021/11/15	12	30.74	57	31.96	32.35	-45	23,694	-0.19%
2021/11/12	123	29.94	66	30.30	29.45	57	23,056	0.25%	大買/
2021/11/11	17	28.73	70	28.97	29.25	-53	21,243	-0.25%
2021/11/10	15	26.33	13	26.55	26.60	2	19,226	0.01%
2021/11/09	69	26.29	23	26.52	26.20	46	18,704	0.25%
2021/11/08	25	26.22	6	26.51	25.60	19	18,129	0.10%
2021/11/05	52	26.46	34	26.19	26.25	18	17,296	0.10%
2021/11/04	27	25.29	121	26.07	26.70	-94	15,966	-0.59%	大賣/
2021/11/03	15	24.97	4	25.38	24.30	11	15,102	0.07%
2021/11/02	36	25.43	37	25.91	24.35	-1	14,556	-0.01%
2021/11/01	30	26.28	4	26.39	26.10	26	13,727	0.19%
2021/10/29	42	26.53	54	26.36	26.45	-12	12,922	-0.09%
2021/10/28	77	25.60	10	25.97	25.55	67	11,857	0.57%
2021/10/27	1	22.70	154	24.24	24.75	-153	9,828	-1.56%	大賣/鉅額交易
2021/10/26	56	23.75	138	23.56	22.50	-82	8,927	-0.92%	大賣/
2021/10/25	166	21.99	126	22.57	22.95	40	7,357	0.54%	大買/大賣/
2021/10/22	1	19.65	25	20.58	20.90	-24	5,972	-0.40%
2021/10/21	2	19.20	2	19.80	19.00	0	5,701	0.00%
2021/10/20	0	0.00	20	19.30	19.30	-20	5,876	-0.34%
2021/10/19	2	18.70	9	18.75	18.75	-7	5,859	-0.12%
2021/10/18	1	18.45	8	18.95	18.65	-7	5,843	-0.12%
2021/10/15	8	18.29	7	18.25	18.40	1	5,772	0.02%
2021/10/14	4	17.70	9	17.81	17.85	-5	5,816	-0.09%
2021/10/13	13	18.54	12	17.95	17.95	1	5,839	0.02%
2021/10/12	30	18.90	0	0.00	18.60	30	6,035	0.50%
2021/10/08	1	19.00	7	19.02	19.00	-6	6,086	-0.10%
2021/10/07	12	18.64	7	18.76	18.90	5	6,298	0.08%
2021/10/06	31	18.57	0	0.00	18.15	31	7,065	0.44%
2021/10/05	3	20.27	8	19.99	20.15	-5	6,770	-0.07%
2021/10/04	27	20.01	16	20.32	19.60	11	6,639	0.17%
2021/10/01	5	20.57	18	21.13	20.60	-13	6,478	-0.20%
2021/09/30	25	21.34	127	21.43	21.05	-102	6,112	-1.67%	大賣/鉅額交易
2021/09/29	3	20.20	34	20.52	20.55	-31	5,329	-0.58%
2021/09/28	0	0.00	41	20.17	20.40	-41	5,262	-0.78%
2021/09/27	6	18.55	41	19.27	19.35	-35	4,844	-0.72%
2021/09/24	5	17.65	0	0.00	17.60	5	4,608	0.11%
2021/09/23	0	0.00	1	17.80	17.65	-1	4,646	-0.02%
2021/09/22	1	17.60	1	17.55	17.45	0	4,640	0.00%
2021/09/17	2	17.38	1	17.75	17.80	1	4,647	0.02%
2021/09/16	3	17.17	1	17.20	17.10	2	4,664	0.04%
2021/09/15	11	17.36	3	17.55	17.35	8	4,956	0.16%
2021/09/14	5	17.78	1	17.35	17.35	4	5,020	0.08%
2021/09/08	1	17.50	0	0.00	17.55	1	5,104	0.02%
2021/09/07	11	17.85	0	0.00	17.90	11	5,141	0.21%
2021/09/02	0	0.00	44	18.69	18.50	-44	5,890	-0.75%
2021/09/01	0	0.00	13	18.60	18.45	-13	5,941	-0.22%
2021/08/30	0	0.00	8	18.57	18.30	-8	5,940	-0.13%
2021/08/26	0	0.00	10	18.05	18.10	-10	5,938	-0.17%
2021/08/25	0	0.00	5	18.19	18.15	-5	5,948	-0.08%
2021/08/24	5	18.34	1	18.30	17.85	4	5,960	0.07%
2021/08/23	7	17.39	1	17.65	17.60	6	5,923	0.10%
2021/08/20	2	16.90	0	0.00	16.90	2	5,924	0.03%
2021/08/19	1	17.20	0	0.00	17.05	1	5,921	0.02%
2021/08/18	21	17.46	0	0.00	17.60	21	5,922	0.35%
2021/08/16	25	17.14	12	17.55	17.10	13	5,928	0.22%
2021/08/13	3	17.97	0	0.00	17.70	3	5,920	0.05%
2021/08/12	3	18.33	0	0.00	18.15	3	5,906	0.05%
2021/08/11	17	18.15	3	18.55	18.10	14	5,917	0.24%
2021/08/10	20	18.79	0	0.00	18.80	20	5,901	0.34%
2021/08/09	11	19.19	0	0.00	19.20	11	5,916	0.19%
2021/08/05	6	20.00	6	20.24	19.65	0	5,933	0.00%
2021/08/03	17	19.77	15	19.60	19.60	2	5,936	0.03%
2021/08/02	1	19.85	0	0.00	19.85	1	5,937	0.02%
2021/07/30	2	19.63	4	19.74	19.45	-2	5,940	-0.03%
2021/07/29	7	19.93	0	0.00	19.85	7	5,920	0.12%
2021/07/28	25	19.74	3	19.70	19.70	22	5,930	0.37%
2021/07/27	1	20.70	8	20.41	20.25	-7	5,949	-0.12%
2021/07/26	15	20.49	11	20.68	20.40	4	5,923	0.07%
2021/07/23	2	19.85	2	19.85	19.80	0	5,654	0.00%
2021/07/22	18	19.43	10	19.41	19.25	8	5,629	0.14%
2021/07/21	7	18.89	0	0.00	18.85	7	5,618	0.12%
2021/07/20	16	19.64	0	0.00	19.50	16	5,607	0.29%
2021/07/19	16	20.22	26	20.23	20.05	-10	5,567	-0.18%
2021/07/16	65	20.82	15	20.77	20.65	50	5,637	0.89%
2021/07/15	4	20.29	1	20.40	20.00	3	5,431	0.06%
2021/07/14	38	20.22	6	20.07	20.00	32	5,442	0.59%
2021/07/13	25	20.83	93	20.61	20.90	-68	5,386	-1.26%
2021/07/12	2	19.30	0	0.00	19.30	2	4,609	0.04%
2021/07/09	2	19.20	6	19.32	19.20	-4	4,787	-0.08%
2021/07/08	27	19.51	4	19.65	19.45	23	4,946	0.46%
2021/07/07	3	19.28	4	19.35	19.20	-1	4,972	-0.02%
2021/07/06	1	19.60	0	0.00	19.55	1	5,112	0.02%
2021/07/05	22	20.21	10	20.04	20.00	12	5,143	0.23%
2021/07/02	7	19.38	6	19.53	19.40	1	4,983	0.02%
2021/07/01	4	19.44	4	19.50	19.15	0	4,957	0.00%
2021/06/30	10	19.18	7	19.20	19.00	3	4,918	0.06%
2021/06/29	1	19.00	0	0.00	18.95	1	4,907	0.02%
2021/06/28	2	19.18	0	0.00	19.20	2	4,972	0.04%
2021/06/25	4	19.68	11	19.64	19.40	-7	4,982	-0.14%
2021/06/24	17	20.13	21	20.26	20.00	-4	4,958	-0.08%
2021/06/23	0	0.00	15	19.49	19.60	-15	4,706	-0.32%
2021/06/22	3	18.80	1	18.75	18.50	2	4,689	0.04%
2021/06/21	6	18.30	0	0.00	18.25	6	4,715	0.13%
2021/06/18	1	18.70	0	0.00	18.70	1	4,978	0.02%
2021/06/17	1	18.70	1	18.80	18.90	0	5,171	0.00%
2021/06/16	6	18.99	3	19.10	18.70	3	5,292	0.06%
2021/06/15	30	19.13	11	19.36	19.40	19	5,441	0.35%
2021/06/11	15	19.62	30	20.22	19.25	-15	5,809	-0.26%
2021/06/09	3	18.25	6	18.14	18.25	-3	5,276	-0.06%
2021/06/07	1	17.45	2	17.60	17.55	-1	5,516	-0.02%
2021/06/04	1	17.80	0	0.00	17.75	1	5,534	0.02%
2021/06/02	1	17.70	2	17.90	17.65	-1	5,742	-0.02%
2021/06/01	0	0.00	11	18.00	18.00	-11	5,755	-0.19%
2021/05/31	2	17.60	2	17.50	17.60	0	5,762	0.00%
2021/05/27	0	0.00	5	17.19	17.20	-5	5,967	-0.08%
2021/05/26	0	0.00	6	17.10	17.05	-6	6,019	-0.10%
2021/05/25	5	17.45	1	17.20	17.00	4	6,072	0.07%
2021/05/21	1	16.15	8	16.41	16.40	-7	6,191	-0.11%
2021/05/20	6	16.03	16	15.88	15.85	-10	6,274	-0.16%
2021/05/19	11	16.34	0	0.00	16.20	11	6,567	0.17%
2021/05/18	10	15.80	0	0.00	16.20	10	6,607	0.15%
2021/05/17	1	14.80	13	14.88	14.80	-12	6,622	-0.18%
2021/05/13	3	15.95	3	16.05	16.00	0	6,720	0.00%
2021/05/12	16	15.95	0	0.00	15.90	16	7,015	0.23%
2021/05/11	8	17.71	6	17.17	17.25	2	7,092	0.03%
2021/05/10	2	18.80	2	19.00	18.80	0	7,055	0.00%
2021/05/07	1	19.05	1	18.60	19.10	0	7,090	0.00%
2021/05/06	5	17.97	0	0.00	18.00	5	7,076	0.07%
2021/05/05	21	18.53	0	0.00	18.15	21	7,107	0.30%
2021/05/04	32	18.58	1	17.65	18.05	31	7,120	0.44%
2021/05/03	8	19.48	0	0.00	19.00	8	7,104	0.11%
2021/04/29	25	20.44	0	0.00	20.30	25	7,084	0.35%
2021/04/28	1	20.70	5	20.45	20.70	-4	7,149	-0.06%
2021/04/27	0	0.00	3	20.50	20.45	-3	7,284	-0.04%
2021/04/23	0	0.00	1	20.30	20.20	-1	7,678	-0.01%
2021/04/22	48	20.29	30	20.40	20.00	18	7,831	0.23%
2021/04/21	7	21.19	2	21.10	21.00	5	8,045	0.06%
2021/04/20	2	21.65	2	21.80	21.60	0	8,442	0.00%
2021/04/19	6	22.18	20	22.47	22.20	-14	8,758	-0.16%
2021/04/16	14	21.86	22	21.92	21.80	-8	8,760	-0.09%
2021/04/15	115	21.98	18	21.79	21.60	97	8,747	1.11%	大買/
2021/04/14	10	21.12	4	21.29	21.30	6	8,633	0.07%
2021/04/13	7	21.39	1	21.70	20.95	6	8,806	0.07%
2021/04/12	6	21.65	12	21.82	21.30	-6	9,204	-0.07%
2021/04/09	7	21.00	0	0.00	21.05	7	9,583	0.07%
2021/04/08	0	0.00	4	21.31	21.35	-4	9,584	-0.04%
2021/04/06	2	20.50	60	20.40	20.45	-58	9,530	-0.61%
2021/04/01	2	20.40	0	0.00	20.40	2	9,572	0.02%
2021/03/31	13	20.24	0	0.00	20.20	13	9,706	0.13%
2021/03/30	2	20.85	5	20.95	20.75	-3	9,703	-0.03%
2021/03/29	10	21.15	0	0.00	21.00	10	9,831	0.10%
2021/03/26	2	20.78	6	20.71	21.00	-4	10,032	-0.04%
2021/03/25	3	20.87	20	21.10	20.85	-17	10,754	-0.16%
2021/03/24	49	21.35	1	21.85	21.30	48	11,226	0.43%
2021/03/23	9	22.35	15	22.71	21.60	-6	11,161	-0.05%
2021/03/22	2	22.30	2	21.93	22.30	0	10,896	0.00%
2021/03/19	0	0.00	11	21.34	21.40	-11	10,730	-0.10%
2021/03/18	11	21.29	22	21.32	21.40	-11	10,726	-0.10%
2021/03/17	33	21.13	49	21.27	21.25	-16	10,571	-0.15%
2021/03/16	0	0.00	1	20.10	20.10	-1	10,100	-0.01%
2021/03/15	14	20.38	2	20.25	20.20	12	10,089	0.12%
2021/03/12	6	20.46	30	20.33	20.40	-24	10,068	-0.24%
2021/03/11	0	0.00	15	19.88	19.90	-15	10,073	-0.15%
2021/03/09	13	19.55	2	19.62	19.60	11	10,044	0.11%
2021/03/08	14	19.68	28	20.36	19.45	-14	10,059	-0.14%
2021/03/05	11	19.77	1	19.85	19.65	10	9,911	0.10%
2021/03/04	1	19.60	5	19.68	19.60	-4	9,905	-0.04%
2021/03/03	34	19.92	56	20.03	20.05	-22	9,894	-0.22%
2021/03/02	30	19.86	5	20.09	19.60	25	9,869	0.25%
2021/02/26	2	19.43	5	19.81	19.55	-3	9,731	-0.03%
2021/02/25	0	0.00	18	19.86	19.65	-18	9,703	-0.19%
2021/02/24	15	19.95	21	19.77	19.70	-6	9,750	-0.06%
2021/02/23	1	19.60	7	19.65	19.70	-6	9,642	-0.06%
2021/02/22	16	19.94	0	0.00	19.85	16	9,609	0.17%
2021/02/19	12	20.02	22	20.00	19.80	-10	9,540	-0.10%
2021/02/18	12	19.32	5	19.25	19.30	7	9,254	0.08%
2021/02/05	7	19.35	17	19.09	19.05	-10	9,172	-0.11%
2021/02/04	1	18.80	4	18.85	18.80	-3	9,124	-0.03%
2021/02/03	88	19.36	33	19.48	19.40	55	9,054	0.61%
2021/02/02	15	18.53	13	18.58	18.80	2	8,707	0.02%
2021/02/01	1	17.55	0	0.00	17.55	1	8,547	0.01%
2021/01/29	11	18.30	0	0.00	17.60	11	8,518	0.13%
2021/01/28	3	18.35	0	0.00	18.20	3	8,457	0.04%
2021/01/27	4	18.55	0	0.00	18.70	4	8,427	0.05%
2021/01/26	5	18.42	0	0.00	18.30	5	8,375	0.06%
2021/01/25	12	18.75	6	18.53	18.60	6	8,325	0.07%
2021/01/21	8	19.11	0	0.00	18.85	8	8,185	0.10%
2021/01/20	68	19.35	10	20.25	19.15	58	8,075	0.72%
2021/01/19	39	20.87	44	20.72	20.50	-5	7,888	-0.06%
2021/01/18	2	19.90	17	20.05	19.95	-15	7,524	-0.20%
2021/01/15	28	20.31	6	20.32	20.00	22	7,421	0.30%
2021/01/14	36	21.03	24	20.81	20.55	12	7,224	0.17%
2021/01/13	19	20.69	68	20.78	20.45	-49	6,862	-0.71%
2021/01/12	30	19.47	29	19.41	19.80	1	6,362	0.02%
2021/01/11	12	19.23	129	19.20	19.40	-117	5,948	-1.97%	大賣/鉅額交易
2021/01/08	5	18.37	20	18.55	18.25	-15	5,729	-0.26%
2021/01/07	2	19.10	4	19.25	18.95	-2	5,633	-0.04%
2021/01/06	32	19.92	25	19.98	19.10	7	5,543	0.13%
2021/01/05	34	20.16	15	20.14	19.85	19	5,189	0.37%
2021/01/04	167	19.56	34	19.44	19.90	133	4,674	2.84%	大買/鉅額交易
2020/12/31	3	18.30	242.2	18.07	18.10	-239.2	4,130	-5.79%	大賣/鉅額交易
2020/12/30	3	17.92	0	0.00	17.85	3	4,060	0.07%
2020/12/29	16	18.02	10	17.95	18.00	6	4,015	0.15%
2020/12/28	12	18.15	2	18.20	18.05	10	3,955	0.25%
2020/12/25	10	18.25	28	18.26	18.25	-18	3,868	-0.47%
2020/12/24	15	17.85	0	0.00	17.85	15	3,685	0.41%
2020/12/23	31	17.87	30	17.99	17.60	1	3,600	0.03%
2020/12/22	28	17.93	17.1	17.80	17.50	10.9	3,445	0.32%
2020/12/21	47	18.03	52	18.40	18.60	-5	3,207	-0.16%
2020/12/18	61	17.42	94	17.14	17.90	-33	2,442	-1.35%
2020/12/16	1	16.20	0	0.00	16.15	1	1,884	0.05%
2020/12/15	3	16.37	10	16.18	16.15	-7	1,866	-0.37%
2020/12/14	58	16.86	68	16.79	16.65	-10	1,819	-0.55%
2020/12/11	3	16.15	3	16.50	16.15	0	1,686	0.00%
2020/12/10	11	16.05	5	16.20	16.05	6	1,636	0.37%
2020/12/09	2	16.28	25.6	16.34	16.30	-23.6	1,597	-1.48%
2020/12/08	11	16.40	0	0.00	16.35	11	1,587	0.69%
2020/12/07	11	16.86	49	16.72	16.70	-38	1,556	-2.44%
2020/12/04	1	15.95	0	0.00	15.95	1	1,311	0.08%
2020/12/02	8	16.06	2	16.20	15.70	6	1,399	0.43%
2020/12/01	0	0.00	12	15.52	15.85	-12	1,402	-0.86%
2020/11/26	0	0.00	37	15.40	15.45	-37	1,344	-2.75%
2020/11/24	1	15.20	0	0.00	15.25	1	1,291	0.08%
2020/11/23	6	15.78	76	15.78	15.50	-70	1,399	-5.00%
2020/11/19	20	15.20	5	15.05	15.10	15	1,315	1.14%
2020/11/18	10	15.05	6	15.05	15.05	4	1,329	0.30%
2020/11/17	0	0.00	9	14.87	14.90	-9	1,296	-0.69%
2020/11/16	4	14.70	0	0.00	14.80	4	1,312	0.30%
2020/11/13	0	0.00	6	14.73	14.75	-6	1,318	-0.46%
2020/11/12	10	14.75	1	15.00	14.60	9	1,309	0.69%
2020/11/05	0	0.00	0.1	14.25	14.20	-0.1	1,324	-0.01%
2020/10/30	1	14.00	0	0.00	14.00	1	1,391	0.07%
2020/10/26	0	0.00	1	14.65	14.60	-1	1,445	-0.07%
2020/10/21	0	0.00	10	14.50	14.45	-10	1,489	-0.67%
2020/10/19	0	0.00	0.2	14.25	14.25	-0.2	1,528	-0.01%
2020/10/16	10	14.20	0	0.00	13.95	10	1,587	0.63%
2020/10/15	1	14.05	0	0.00	14.05	1	1,581	0.06%
2020/10/14	3	14.30	3	14.20	14.10	0	1,584	0.00%
2020/10/08	0	0.00	6	14.35	14.45	-6	1,612	-0.37%
2020/10/06	0	0.00	1	14.30	14.35	-1	1,638	-0.06%
2020/09/28	6	14.20	0	0.00	14.20	6	1,762	0.34%
2020/09/25	1	13.90	0	0.00	13.90	1	1,804	0.06%
2020/09/24	1	14.20	0	0.00	14.15	1	1,834	0.05%
2020/09/23	1	14.80	0	0.00	14.60	1	1,909	0.05%
2020/09/22	1	15.00	0	0.00	14.75	1	2,333	0.04%
2020/09/16	0	0.00	1	15.25	15.25	-1	2,646	-0.04%
2020/09/11	1	15.10	0	0.00	15.15	1	2,679	0.04%
2020/09/10	3	15.70	0	0.00	15.45	3	2,671	0.11%
2020/09/09	10	15.65	3	15.65	15.65	7	2,663	0.26%
2020/09/08	0	0.00	6	15.53	15.50	-6	2,639	-0.23%
2020/09/07	30	15.98	1	16.30	15.60	29	2,641	1.10%
2020/09/04	22	15.59	1	15.60	15.55	21	2,539	0.83%
2020/09/03	10	15.45	0	0.00	15.35	10	2,493	0.40%
2020/08/31	5	15.15	5	15.10	15.15	0	2,471	0.00%
2020/08/28	5	15.10	0	0.00	15.10	5	2,486	0.20%
2020/08/27	5	15.50	11	15.33	15.20	-6	2,491	-0.24%
2020/08/26	2	15.05	0	0.00	15.05	2	2,357	0.08%
2020/08/25	4	14.84	8	15.03	14.90	-4	2,351	-0.17%
2020/08/24	5	14.70	1	14.60	14.70	4	2,330	0.17%
2020/08/21	1	14.15	1	14.25	14.25	0	2,345	0.00%
2020/08/20	17	13.98	0	0.00	13.95	17	2,341	0.73%
2020/08/19	5	15.15	5	15.05	15.00	0	2,310	0.00%
2020/08/12	14	14.96	0	0.00	15.00	14	2,301	0.61%
2020/08/11	5	14.80	0	0.00	14.80	5	2,282	0.22%
2020/08/10	1	15.00	0	0.00	15.05	1	2,282	0.04%
2020/08/06	2	15.43	4	15.44	15.20	-2	2,372	-0.08%
2020/08/05	0	0.00	7	15.12	15.20	-7	2,386	-0.29%
2020/08/04	2	15.15	0	0.00	15.15	2	2,416	0.08%
2020/08/03	0	0.00	3	15.10	15.00	-3	2,404	-0.12%
2020/07/30	0	0.00	8	14.96	14.95	-8	2,401	-0.33%
2020/07/29	5	15.00	5	14.90	14.85	0	2,403	0.00%
2020/07/28	3	15.45	0	0.00	14.75	3	2,417	0.12%
2020/07/27	1	14.90	1	14.90	14.70	0	2,406	0.00%
2020/07/24	20	15.15	0	0.00	15.10	20	2,424	0.83%
2020/07/23	7	15.44	0	0.00	15.40	7	2,530	0.28%
2020/07/22	5	15.67	4	15.64	15.55	1	2,508	0.04%
2020/07/21	32	15.20	0	0.00	15.15	32	2,446	1.31%
2020/07/20	1	14.80	0	0.00	15.10	1	2,494	0.04%
2020/07/17	1	14.95	0	0.00	14.95	1	2,497	0.04%
2020/07/15	1	15.15	0	0.00	15.15	1	2,548	0.04%
2020/07/13	7	15.79	5	15.60	15.65	2	2,543	0.08%
2020/07/10	2	15.70	0	0.00	15.50	2	2,543	0.08%
2020/07/09	0	0.00	4	16.10	16.10	-4	2,538	-0.16%
2020/07/08	0	0.00	8	16.25	16.25	-8	2,514	-0.32%
2020/07/06	3	16.45	0	0.00	16.45	3	2,466	0.12%
2020/07/03	0	0.00	15	16.17	16.35	-15	2,481	-0.60%
2020/07/02	13	16.42	4	16.40	16.35	9	2,474	0.36%
2020/07/01	16	17.19	16	17.42	16.90	0	2,384	0.00%
2020/06/30	25	15.40	14	16.01	16.30	11	1,962	0.56%
2020/06/29	15	14.60	15	14.53	14.85	0	1,663	0.00%
2020/06/17	0	0.00	1	14.60	14.45	-1	1,671	-0.06%
2020/06/16	0	0.00	3	14.15	14.30	-3	1,694	-0.18%
2020/06/12	1	13.95	1	13.85	14.05	0	1,745	0.00%
2020/06/11	1	14.60	0	0.00	14.35	1	1,756	0.06%
2020/06/08	0	0.00	1	15.05	15.00	-1	1,831	-0.05%
2020/06/04	200	15.10	0	0.00	14.90	200	1,945	10.28%	大買/鉅額交易
2020/05/29	1	14.50	0	0.00	14.50	1	1,916	0.05%
2020/05/28	6	14.85	6	14.68	14.55	0	1,927	0.00%
2020/05/27	0	0.00	0	14.80	14.60	0	1,920	0.00%
2020/05/26	0	0.00	10	14.60	14.60	-10	1,928	-0.52%
2020/05/25	0	0.00	1	14.55	14.45	-1	1,925	-0.05%
2020/05/22	1	14.60	0	0.00	14.55	1	1,926	0.05%
2020/05/21	0	0.00	1	15.00	14.90	-1	1,918	-0.05%
2020/05/15	1	14.60	0	0.00	14.60	1	1,913	0.05%
2020/05/14	21	15.53	9	15.27	14.80	12	1,902	0.63%
2020/05/13	0	0.00	10	15.20	15.15	-10	1,811	-0.55%
2020/05/12	5	15.33	9	15.48	15.20	-4	1,798	-0.22%
2020/05/11	10	15.15	6	15.18	15.35	4	1,763	0.23%
2020/05/08	18	14.92	0	0.00	14.85	18	1,719	1.05%
2020/05/05	1	14.80	3	15.03	14.80	-2	1,715	-0.12%
2020/05/04	2	14.58	22	14.75	15.00	-20	1,712	-1.17%
2020/04/30	0	0.00	2	14.90	14.90	-2	1,726	-0.12%
2020/04/29	0	0.00	7	14.63	14.90	-7	1,722	-0.41%
2020/04/28	19	14.72	3	14.70	14.80	16	1,710	0.94%
2020/04/23	1	13.80	1	14.10	13.75	0	1,618	0.00%
2020/04/22	0	0.00	4	13.13	13.20	-4	1,629	-0.25%
2020/04/21	1	12.90	0	0.00	12.90	1	1,618	0.06%
2020/04/17	0	0.00	2	13.75	13.60	-2	1,555	-0.13%
2020/04/16	1	13.35	1	13.70	13.50	0	1,539	0.00%
2020/04/15	4	13.55	8	13.43	13.50	-4	1,544	-0.26%
2020/04/13	0	0.00	1	13.20	13.05	-1	1,563	-0.06%
2020/04/10	1	13.05	20	13.05	13.05	-19	1,569	-1.21%
2020/04/09	2	13.05	0	0.00	13.10	2	1,608	0.12%
2020/04/08	3	13.27	5	13.34	13.35	-2	1,598	-0.13%
2020/04/07	4	12.78	6	12.54	12.85	-2	1,548	-0.13%
2020/04/01	0	0.00	5	12.10	12.15	-5	1,531	-0.33%
2020/03/30	1	11.60	1	11.90	12.10	0	1,704	0.00%
2020/03/27	31	12.48	0	0.00	11.95	31	1,698	1.82%
2020/03/26	0	0.00	20	12.13	12.20	-20	1,689	-1.18%
2020/03/25	11	12.25	1	12.25	12.10	10	1,698	0.59%
2020/03/24	20	11.75	1	11.80	11.80	19	1,667	1.14%
2020/03/23	1	11.30	0	0.00	11.20	1	1,680	0.06%
2020/03/20	20	10.85	21	11.08	11.20	-1	1,685	-0.06%
2020/03/19	21	10.20	0	0.00	10.20	21	1,698	1.24%
2020/03/18	9	11.42	1	11.45	11.30	8	1,673	0.48%
2020/03/17	1	11.40	0	0.00	11.40	1	1,667	0.06%
2020/03/16	32	12.97	0	0.00	12.25	32	1,654	1.93%
2020/03/13	13	12.77	1	13.20	13.05	12	1,652	0.73%
2020/03/12	1	14.20	1	14.00	14.00	0	1,630	0.00%
2020/03/11	5	14.89	8	15.65	14.60	-3	1,604	-0.19%
2020/03/10	7	13.81	1	14.25	14.40	6	1,505	0.40%
2020/03/09	1	14.60	0	0.00	14.20	1	1,476	0.07%
2020/03/06	2	14.95	0	0.00	14.80	2	1,479	0.14%
2020/03/05	0	0.00	1	15.30	15.10	-1	1,509	-0.07%
2020/03/04	1	15.00	0	0.00	15.00	1	1,533	0.07%
2020/03/03	0	0.00	1	15.10	15.05	-1	1,551	-0.06%
2020/03/02	12	14.81	2	14.78	14.90	10	1,568	0.64%
2020/02/27	9	14.69	1	15.10	14.65	8	1,555	0.51%
2020/02/26	1	15.20	0	0.00	15.35	1	1,592	0.06%
2020/02/25	1	15.15	1	15.40	15.45	0	1,672	0.00%
2020/02/24	1	15.50	0	0.00	15.55	1	1,698	0.06%
2020/02/19	0	0.00	2	15.85	15.85	-2	2,219	-0.09%
2020/02/18	2	15.95	0	0.00	15.75	2	2,422	0.08%
2020/02/14	0	0.00	2	15.90	15.85	-2	2,684	-0.07%
2020/02/12	0	0.00	15	15.78	15.80	-15	2,729	-0.55%
2020/02/11	0	0.00	1	15.70	15.55	-1	2,738	-0.04%
2020/02/10	1	15.20	0	0.00	15.45	1	2,745	0.04%
2020/02/07	0	0.00	2	15.55	15.45	-2	2,764	-0.07%
2020/02/06	2	16.00	0	0.00	15.85	2	2,785	0.07%
2020/02/05	6	15.63	0	0.00	15.50	6	2,808	0.21%
2020/02/04	2.1	15.81	0	0.00	15.70	2.1	2,874	0.07%
2020/02/03	13	14.12	1	14.90	14.85	12	2,856	0.42%
2020/01/31	1	15.60	0	0.00	15.50	1	2,843	0.04%
2020/01/30	2	15.85	3	15.80	15.80	-1	2,880	-0.03%
2020/01/20	3	17.58	3	17.60	17.55	0	2,865	0.00%
2020/01/16	8	17.99	8	17.96	17.90	0	2,890	0.00%
2020/01/15	9	17.24	0	0.00	17.25	9	2,863	0.31%
2020/01/13	1	17.25	0	0.00	17.30	1	3,031	0.03%
2020/01/09	20	17.20	2	17.20	17.15	18	3,242	0.56%
2020/01/08	2	17.15	0	0.00	17.05	2	3,250	0.06%
2020/01/07	1	17.70	0	0.00	17.55	1	3,258	0.03%
2020/01/06	22	17.75	3	17.80	17.80	19	3,264	0.58%
2020/01/03	6	18.43	2	18.58	18.15	4	3,333	0.12%
2020/01/02	0	0.00	16	18.28	18.35	-16	3,317	-0.48%
2019/12/31	18	18.50	0	0.00	18.30	18	3,330	0.54%
2019/12/25	7	18.74	8	18.63	18.45	-1	3,685	-0.03%
2019/12/23	0	0.00	5.2	17.87	17.85	-5.2	4,429	-0.12%
2019/12/20	2	17.80	0	0.00	17.80	2	5,670	0.04%
2019/12/18	0	0.00	50	18.30	18.35	-50	5,789	-0.86%
2019/12/17	1	18.30	2	18.30	18.30	-1	5,769	-0.02%
2019/12/16	2	18.45	11	18.28	18.20	-9	5,758	-0.16%
2019/12/13	2	17.90	0	0.00	17.75	2	5,712	0.04%
2019/12/12	1	18.20	0	0.00	18.10	1	5,703	0.02%
2019/12/10	0	0.00	2	18.58	18.40	-2	5,721	-0.03%
2019/12/09	2	18.20	2	18.45	18.50	0	5,704	0.00%
2019/12/06	5	18.15	1	18.30	18.10	4	5,683	0.07%
2019/12/04	1	18.05	0	0.00	18.10	1	5,672	0.02%
2019/12/03	0	0.00	2	18.05	18.10	-2	5,680	-0.04%
2019/12/02	3	17.80	0	0.00	17.80	3	5,714	0.05%
2019/11/29	4	18.31	0	0.00	18.15	4	5,733	0.07%
2019/11/28	2	18.48	0	0.00	18.45	2	5,710	0.04%
2019/11/26	1	18.65	5	18.95	18.55	-4	5,662	-0.07%
2019/11/25	2	19.10	3	19.05	18.70	-1	5,642	-0.02%
2019/11/22	1	18.45	60	18.93	19.05	-59	5,606	-1.05%
2019/11/21	2	18.45	0	0.00	18.50	2	5,527	0.04%
2019/11/20	12	18.42	0	0.00	18.40	12	5,508	0.22%
2019/11/19	1	18.50	1	18.80	18.65	0	5,477	0.00%
2019/11/18	34	19.29	7	19.59	18.90	27	5,440	0.50%
2019/11/15	14	18.96	15	18.71	18.60	-1	5,005	-0.02%
2019/11/14	24	18.48	61	18.92	19.00	-37	4,816	-0.77%
2019/11/13	0	0.00	5	17.30	17.30	-5	4,538	-0.11%
2019/11/11	8	17.27	0	0.00	17.05	8	4,518	0.18%
2019/11/08	1	18.05	1	18.30	18.15	0	4,478	0.00%
2019/11/07	2	17.95	0	0.00	17.90	2	4,459	0.04%
2019/11/06	2	18.13	7	18.10	18.05	-5	4,448	-0.11%
2019/11/01	4	18.35	5	18.36	18.65	-1	4,386	-0.02%
2019/10/31	2	17.90	0	0.00	17.85	2	4,320	0.05%
2019/10/29	8	18.34	1	18.65	18.15	7	4,289	0.16%
2019/10/25	2	18.23	0	0.00	18.15	2	4,234	0.05%
2019/10/23	1	18.40	8	18.43	18.45	-7	4,221	-0.17%
2019/10/22	29	18.74	12	18.57	18.55	17	4,186	0.41%
2019/10/18	5	18.35	10.2	18.40	18.35	-5.2	4,065	-0.13%
2019/10/17	15	18.35	11	18.55	18.60	4	4,066	0.10%
2019/10/15	1	17.60	0	0.00	17.50	1	3,894	0.03%
2019/10/14	50	17.85	6	17.92	17.90	44	3,870	1.14%
2019/10/09	9	17.99	2	18.15	17.80	7	3,873	0.18%
2019/10/08	53	17.77	23	17.73	17.70	30	3,840	0.78%
2019/10/07	3	18.12	0	0.00	18.05	3	3,817	0.08%
2019/10/04	1	18.25	22	18.00	18.15	-21	3,789	-0.56%
2019/10/03	1	18.15	10	18.30	18.10	-9	3,756	-0.24%
2019/10/02	6	18.15	10	18.10	18.30	-4	3,671	-0.11%
2019/10/01	23	18.63	1	18.75	18.40	22	3,577	0.62%
2019/09/27	10	18.69	0	0.00	18.30	10	3,412	0.29%
2019/09/26	23	19.54	51	19.43	19.15	-28	3,233	-0.87%
2019/09/25	135	18.30	122.1	18.83	19.25	12.9	2,502	0.52%	大買/大賣/
2019/09/24	3	17.20	5	17.00	17.50	-2	1,262	-0.16%
2019/09/16	0	0.00	1	16.10	16.10	-1	1,103	-0.09%
2019/09/11	2	15.85	2	15.75	15.85	0	1,061	0.00%
2019/09/10	1	15.60	0	0.00	15.60	1	1,059	0.09%
2019/09/09	1	15.80	5	15.85	15.80	-4	1,052	-0.38%
2019/09/06	0	0.00	2	15.88	15.80	-2	1,046	-0.19%
2019/09/05	1	15.95	2	16.00	15.85	-1	1,048	-0.10%
2019/09/04	17	15.94	2	16.00	15.90	15	1,034	1.45%
2019/09/03	0	0.00	10	15.84	15.95	-10	1,030	-0.97%
2019/09/02	8	15.59	2	15.53	15.60	6	1,009	0.59%
2019/08/30	0	0.00	6	15.42	15.40	-6	1,007	-0.60%
2019/08/29	1	15.30	0	0.00	15.30	1	1,018	0.10%
2019/08/27	0	0.00	1	15.30	15.30	-1	1,018	-0.10%
2019/08/26	1	14.85	0	0.00	14.95	1	1,012	0.10%
2019/08/23	7	15.36	13	15.31	15.30	-6	1,011	-0.59%
2019/08/21	10	15.15	4	15.21	15.20	6	990	0.61%
2019/08/19	0	0.00	3	15.07	15.00	-3	965	-0.31%
2019/08/13	1	14.35	0	0.00	14.30	1	1,026	0.10%
2019/08/06	1	14.30	1	14.60	14.85	0	1,054	0.00%
2019/08/05	2	14.90	7	14.80	14.70	-5	1,053	-0.47%
2019/08/02	7	15.21	0	0.00	15.20	7	1,048	0.67%
2019/07/30	1	15.80	0	0.00	15.80	1	1,058	0.09%
2019/07/25	2	16.40	0	0.00	16.20	2	1,055	0.19%
2019/07/24	0	0.00	1	16.00	15.95	-1	1,033	-0.10%
2019/07/23	1	16.15	2	16.10	16.10	-1	1,039	-0.10%
2019/07/22	0	0.00	1	15.70	15.70	-1	1,002	-0.10%
2019/07/19	8	15.78	2	15.90	15.75	6	1,003	0.60%
2019/07/15	0	0.00	5	15.68	15.85	-5	996	-0.50%
2019/07/12	5	15.80	0	0.00	15.80	5	1,068	0.47%
2019/07/05	0	0.00	8	15.40	15.45	-8	1,519	-0.53%
2019/07/03	0	0.00	3	15.25	15.15	-3	1,513	-0.20%
2019/07/02	5	15.20	0	0.00	15.30	5	1,532	0.33%
2019/07/01	3	15.20	0	0.00	15.20	3	1,570	0.19%
2019/06/28	3	14.95	0	0.00	15.00	3	1,720	0.17%
2019/06/21	2	15.20	2	15.10	15.15	0	1,884	0.00%
2019/06/20	0	0.00	6	15.08	15.20	-6	1,888	-0.32%
2019/06/18	3	14.80	0	0.00	14.80	3	2,009	0.15%
2019/06/17	0	0.00	2	15.15	15.00	-2	2,046	-0.10%
2019/06/14	5	15.14	0	0.00	15.05	5	2,062	0.24%
2019/06/13	0	0.00	1	15.05	14.90	-1	2,120	-0.05%
2019/06/12	0	0.00	5	15.15	15.15	-5	2,122	-0.24%
2019/06/11	5	15.25	0	0.00	15.25	5	2,142	0.23%
2019/06/10	0	0.00	1	15.20	15.55	-1	2,098	-0.05%
2019/06/06	0	0.00	1	14.75	14.70	-1	2,066	-0.05%
2019/06/05	3	15.05	3	14.95	14.85	0	2,068	0.00%
2019/05/31	0	0.00	3	14.95	14.90	-3	2,085	-0.14%
2019/05/28	0	0.00	4	14.45	14.45	-4	2,082	-0.19%
2019/05/27	2	14.35	0	0.00	14.35	2	2,088	0.10%
2019/05/23	2	14.38	0	0.00	14.35	2	2,106	0.09%
2019/05/20	2	15.10	1	15.00	14.85	1	2,134	0.05%
2019/05/17	3	14.18	0	0.00	14.20	3	2,072	0.14%
2019/05/14	1	14.20	0	0.00	14.60	1	2,076	0.05%
2019/05/13	2	14.80	0	0.00	14.50	2	2,125	0.09%
2019/05/10	1	15.00	0	0.00	15.05	1	2,121	0.05%
2019/05/09	2	15.55	0	0.00	15.30	2	2,116	0.09%
2019/05/07	1	16.15	0	0.00	16.10	1	2,119	0.05%
2019/05/06	3	16.17	0	0.00	16.00	3	2,113	0.14%
2019/05/02	0	0.00	13	16.45	16.65	-13	2,094	-0.62%
2019/04/29	1	16.50	0	0.00	16.35	1	2,081	0.05%
2019/04/26	1	16.70	0	0.00	16.70	1	2,069	0.05%
2019/04/23	20	17.00	2	17.10	17.05	18	2,056	0.88%
2019/04/22	0	0.00	1	17.40	17.30	-1	2,035	-0.05%
2019/04/19	1	17.30	2	17.40	17.25	-1	2,023	-0.05%
2019/04/18	1	17.20	12	18.03	17.25	-11	1,996	-0.55%
2019/04/17	13	17.90	3	18.30	17.70	10	1,896	0.53%
2019/04/16	27	17.22	27	17.97	18.20	0	1,729	0.00%
2019/04/11	1	16.20	3	16.40	16.15	-2	1,426	-0.14%
2019/04/08	1	16.85	2	16.85	16.75	-1	1,403	-0.07%
2019/04/03	3	16.78	0	0.00	16.65	3	1,392	0.22%
2019/04/02	3	17.08	13	17.17	17.10	-10	1,350	-0.74%
2019/04/01	3	16.75	0	0.00	16.50	3	1,202	0.25%
2019/03/29	0	0.00	10	16.40	16.45	-10	1,172	-0.85%
2019/03/28	0	0.00	23	16.37	16.35	-23	1,183	-1.94%
2019/03/27	0	0.00	56	16.21	16.50	-56	1,138	-4.92%
2019/03/26	13	15.94	0	0.00	15.85	13	1,138	1.14%
2019/03/25	1	15.85	0	0.00	15.80	1	1,145	0.09%
2019/03/22	2	15.93	1	15.85	15.85	1	1,150	0.09%
2019/03/21	53	16.61	4	16.63	16.30	49	1,144	4.28%
2019/03/20	0	0.00	2	16.13	16.15	-2	1,067	-0.19%
2019/03/18	5	16.05	3	15.98	15.80	2	1,207	0.17%
2019/03/15	1	15.35	0	0.00	15.30	1	1,166	0.09%
2019/03/14	3	15.70	4	15.60	15.40	-1	1,190	-0.08%
2019/03/13	1	15.45	0	0.00	15.50	1	1,220	0.08%
2019/03/11	1	15.30	0	0.00	15.45	1	1,479	0.07%
2019/03/08	0	0.00	5	15.45	15.45	-5	1,496	-0.33%
2019/03/07	1	15.60	0	0.00	15.55	1	1,496	0.07%
2019/03/06	0	0.00	1	15.85	15.95	-1	1,490	-0.07%
2019/02/27	5	15.60	0	0.00	15.55	5	1,485	0.34%
2019/02/25	20	15.85	1	15.85	15.85	19	1,540	1.23%
2019/02/22	11	15.83	0	0.00	15.60	11	1,559	0.71%
2019/02/20	0	0.00	6	15.98	15.90	-6	1,544	-0.39%
2019/02/19	0	0.00	5	15.60	15.65	-5	1,525	-0.33%
2019/02/15	3	15.55	0	0.00	15.45	3	1,532	0.20%
2019/02/14	0	0.00	3	15.90	15.90	-3	1,519	-0.20%
2019/02/12	0	0.00	2	16.10	16.05	-2	1,500	-0.13%
2019/01/30	0	0.00	5	15.20	15.15	-5	1,433	-0.35%
2019/01/29	0	0.00	1	15.40	15.15	-1	1,432	-0.07%
2019/01/28	0	0.00	7	15.19	15.20	-7	1,421	-0.49%
2019/01/25	1	14.85	0	0.00	14.85	1	1,413	0.07%
2019/01/23	0	0.00	5	14.85	14.80	-5	1,414	-0.35%
2019/01/22	6	14.98	0	0.00	14.90	6	1,417	0.42%
2019/01/17	5	15.20	0	0.00	14.90	5	1,436	0.35%
2019/01/16	0	0.00	1	15.05	15.20	-1	1,421	-0.07%
2019/01/11	5	15.30	5	15.05	15.00	0	1,436	0.00%
2019/01/10	5	15.40	12	15.35	15.25	-7	1,429	-0.49%
2019/01/09	1	15.25	0	0.00	15.40	1	1,435	0.07%
2019/01/08	2	15.23	0	0.00	15.20	2	1,426	0.14%
2019/01/07	8	15.38	4	15.36	15.40	4	1,425	0.28%
2019/01/04	1	14.60	0	0.00	14.90	1	1,427	0.07%
2019/01/03	2	15.18	20	15.30	15.05	-18	1,443	-1.25%
2018/12/28	5	15.40	0	0.00	15.40	5	1,444	0.35%
2018/12/27	6	15.83	0	0.00	15.60	6	1,443	0.42%
2018/12/25	1	15.75	5	15.50	15.65	-4	1,422	-0.28%
2018/12/24	0	0.00	1	15.90	16.00	-1	1,416	-0.07%
2018/12/21	2	15.48	0	0.00	15.80	2	1,406	0.14%
2018/12/20	37	15.90	6	15.81	15.35	31	1,381	2.24%
2018/12/19	1	16.00	6	16.51	16.05	-5	1,357	-0.37%
2018/12/18	7	15.86	0	0.00	15.85	7	1,298	0.54%
2018/12/17	1	16.30	1	16.20	16.20	0	1,293	0.00%
2018/12/13	2	16.60	0	0.00	16.55	2	1,252	0.16%
2018/12/12	5	17.08	34	17.06	16.70	-29	1,227	-2.36%
2018/12/11	0	0.00	8	16.46	16.50	-8	1,092	-0.73%
2018/12/10	7	15.83	0	0.00	15.65	7	1,031	0.68%
2018/12/07	1	16.25	2	16.23	16.20	-1	1,021	-0.10%
2018/12/06	14	16.31	23	16.17	15.95	-9	993	-0.91%
2018/12/05	43	16.50	14	16.53	16.55	29	945	3.07%
2018/12/04	3	15.87	2	16.13	16.15	1	769	0.13%
2018/11/27	0	0.00	1	14.25	14.35	-1	663	-0.15%
2018/11/23	20	14.30	1	14.15	14.40	19	655	2.90%
2018/11/22	1	14.15	1	14.05	14.05	0	617	0.00%
2018/11/21	0	0.00	3	13.87	13.90	-3	595	-0.50%
2018/11/20	1	13.40	3	13.55	13.45	-2	564	-0.35%
2018/11/19	3	13.80	2	13.80	13.70	1	560	0.18%
2018/11/16	2	13.35	0	0.00	13.30	2	553	0.36%
2018/11/15	0	0.00	1	13.20	13.20	-1	541	-0.18%
2018/10/25	2	12.33	0	0.00	12.15	2	533	0.37%
2018/10/24	0	0.00	1	12.80	12.80	-1	524	-0.19%
2018/10/22	0	0.00	1	12.90	13.10	-1	524	-0.19%
2018/10/17	0	0.00	1	13.05	12.95	-1	507	-0.20%
2018/10/12	1	12.55	1	12.75	12.75	0	492	0.00%
2018/10/11	2.1	12.65	0	0.00	12.60	2.1	490	0.43%
2018/10/05	0	0.00	3	15.15	14.65	-3	498	-0.60%
2018/09/19	0	0.00	2	15.40	15.35	-2	548	-0.36%
2018/09/13	1	14.80	1	15.10	15.25	0	603	0.00%
2018/09/10	1	15.55	0	0.00	15.10	1	676	0.15%
2018/09/07	0	0.00	2	16.20	15.75	-2	743	-0.27%
2018/09/06	0	0.00	1	16.65	16.45	-1	739	-0.14%
2018/09/05	1	16.70	0	0.00	16.60	1	748	0.13%
2018/09/04	1	16.60	0	0.00	16.70	1	781	0.13%
2018/09/03	0	0.00	3	16.75	16.60	-3	799	-0.38%
2018/08/31	3	16.95	2	16.95	16.85	1	816	0.12%
2018/08/27	3	16.85	0	0.00	16.85	3	895	0.34%
2018/08/22	1	16.70	0	0.00	16.65	1	1,075	0.09%
2018/08/21	0	0.00	20	16.60	16.65	-20	1,114	-1.79%
2018/08/14	0	0.00	0.1	17.25	17.00	-0.1	1,239	-0.01%
2018/08/07	0	0.00	1	17.95	17.65	-1	1,432	-0.07%
2018/07/30	1	17.80	0	0.00	17.75	1	1,492	0.07%
2018/07/20	0	0.00	4	18.15	18.00	-4	1,490	-0.27%
2018/07/18	3	18.15	0	0.00	18.15	3	1,495	0.20%
2018/07/13	2	18.20	4	18.40	18.15	-2	1,492	-0.13%
2018/07/12	0	0.00	4	17.61	18.10	-4	1,449	-0.28%
2018/07/10	5	17.70	3	17.60	17.55	2	1,448	0.14%
2018/07/06	0	0.00	1	17.25	17.40	-1	1,456	-0.07%
2018/07/04	20	18.00	0	0.00	17.85	20	1,458	1.37%
2018/07/03	2	17.85	0	0.00	17.80	2	1,474	0.14%
2018/06/29	4	18.10	0	0.00	18.05	4	1,471	0.27%
2018/06/28	0	0.00	1	18.05	17.95	-1	1,461	-0.07%
2018/06/27	0	0.00	4	18.65	18.20	-4	1,451	-0.28%
2018/06/26	0	0.00	1	18.10	18.25	-1	1,425	-0.07%
2018/06/21	4	18.79	3	18.45	18.45	1	1,474	0.07%
2018/06/15	1	18.50	0	0.00	18.50	1	1,415	0.07%
2018/06/14	0	0.00	7	19.20	19.20	-7	1,347	-0.52%
2018/06/13	3	19.40	0	0.00	19.40	3	1,343	0.22%
2018/06/12	5	19.35	0	0.00	19.40	5	1,340	0.37%
2018/06/11	0	0.00	1	19.40	19.45	-1	1,310	-0.08%
2018/06/07	4	19.10	4	19.50	19.50	0	1,302	0.00%
2018/06/05	3	19.28	0	0.00	19.05	3	1,386	0.22%
2018/06/04	31	19.50	6	19.63	19.55	25	1,378	1.81%
2018/06/01	7	19.31	0	0.00	19.15	7	1,344	0.52%
2018/05/31	5	19.27	2	19.45	19.10	3	1,327	0.23%
2018/05/30	7	19.38	8	19.78	19.80	-1	1,287	-0.08%
2018/05/29	2	19.60	2	18.95	19.60	0	1,187	0.00%
2018/05/25	2	18.85	2	19.15	19.25	0	1,132	0.00%
2018/05/17	51	19.09	50	18.65	19.05	1	1,073	0.09%
2018/05/14	0	0.00	2	18.30	18.50	-2	998	-0.20%
2018/05/11	2	17.80	2	17.55	17.65	0	999	0.00%
2018/05/10	0	0.00	2	17.55	17.50	-2	1,009	-0.20%
2018/05/09	4	17.70	2	17.80	17.80	2	1,053	0.19%
2018/05/02	0	0.00	5	17.50	17.45	-5	1,160	-0.43%
2018/04/30	5	17.55	0	0.00	17.50	5	1,174	0.43%
2018/04/25	2	17.60	2	17.40	17.35	0	1,239	0.00%
2018/04/13	1	18.05	0	0.00	18.10	1	1,476	0.07%
2018/04/09	1	18.15	0	0.00	18.15	1	2,099	0.05%
2018/04/02	1	18.60	0	0.00	18.65	1	2,091	0.05%
2018/03/31	0	0.00	8	18.85	18.70	-8	2,091	-0.38%
2018/03/30	8	18.75	0	0.00	18.60	8	2,087	0.38%
2018/03/29	1	18.60	4	18.81	18.60	-3	2,085	-0.14%
2018/03/28	7	19.26	6	19.15	19.10	1	2,073	0.05%
2018/03/27	1	18.50	0	0.00	18.65	1	2,010	0.05%
2018/03/22	5	19.05	0	0.00	18.80	5	1,980	0.25%
2018/03/21	1	19.00	0	0.00	18.95	1	1,974	0.05%
2018/03/15	0	0.00	11	19.32	19.40	-11	1,949	-0.56%
2018/03/13	1	19.50	1	19.70	19.50	0	1,944	0.00%
2018/03/12	10	19.71	2	19.40	19.55	8	1,932	0.41%
2018/03/09	2	19.70	0	0.00	19.80	2	1,918	0.10%
2018/03/08	0	0.00	1	19.20	19.20	-1	1,826	-0.05%
2018/03/02	0	0.00	3	19.00	19.00	-3	1,823	-0.16%
2018/03/01	0	0.00	20	18.90	19.00	-20	1,821	-1.10%
2018/02/23	1	19.10	0	0.00	19.00	1	1,820	0.05%
2018/02/09	0	0.00	5	18.20	18.10	-5	1,897	-0.26%
2018/02/06	6	18.98	5	19.16	18.35	1	1,866	0.05%
2018/02/05	1	19.30	1	19.90	19.90	0	1,804	0.00%
2018/02/02	2	19.60	0	0.00	19.70	2	1,778	0.11%
2018/02/01	1	19.75	1	20.00	19.50	0	1,775	0.00%
2018/01/31	3	19.30	2	19.88	20.15	1	1,733	0.06%
2018/01/26	1	19.00	0	0.00	18.95	1	1,668	0.06%
2018/01/25	0	0.00	3	19.40	19.25	-3	1,642	-0.18%
2018/01/24	0	0.00	1	19.55	19.60	-1	1,631	-0.06%
2018/01/23	2	19.60	0	0.00	19.65	2	1,627	0.12%
2018/01/22	2	19.80	2	19.85	19.85	0	1,624	0.00%
2018/01/19	3	20.30	0	0.00	20.00	3	1,603	0.19%
2018/01/18	0	0.00	10	20.20	20.00	-10	1,583	-0.63%
2018/01/17	0	0.00	1	20.35	20.15	-1	1,557	-0.06%
2018/01/16	3	20.65	5	20.47	20.30	-2	1,531	-0.13%
2018/01/15	10	20.10	0	0.00	20.30	10	1,457	0.69%
2018/01/12	0	0.00	25	20.30	20.25	-25	1,447	-1.73%
2018/01/09	3	20.25	0	0.00	20.15	3	1,400	0.21%
2018/01/08	5	20.80	6	20.63	20.55	-1	1,367	-0.07%
2018/01/05	7	20.83	3.1	21.22	21.00	3.9	1,307	0.30%
2018/01/04	44.1	20.68	30	20.24	21.05	14.1	1,162	1.21%
2018/01/03	0	0.00	3	19.20	19.45	-3	785	-0.38%