建漢 (3062)-國票券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
23.30
漲跌
▲0.05
漲幅
+0.22%
成交量
3,328張
產業
上市通信網路類股
382人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2.5	23.32	23.4	23.36	23.30	-20.9	6,308	-0.33%
2024/05/17	0.9	23.34	4.7	23.39	23.25	-3.9	6,268	-0.06%
2024/05/16	2.2	23.29	1.6	23.36	23.15	0.6	6,246	0.01%
2024/05/15	4.4	22.98	2.3	22.96	22.85	2.1	6,201	0.03%
2024/05/14	32.6	23.22	14.6	23.37	23.10	17.9	6,191	0.29%
2024/05/13	20.2	22.57	1.2	22.55	22.95	19	6,122	0.31%
2024/05/10	0.5	21.85	1.2	21.84	21.95	-0.7	6,050	-0.01%
2024/05/09	1.7	22.11	8.4	22.07	21.95	-6.7	6,037	-0.11%
2024/05/08	0.2	22.00	0	22.07	22.00	0.2	6,023	0.00%
2024/05/07	0	0.00	3	22.26	22.20	-3	6,017	-0.05%
2024/05/06	3.5	22.42	4.9	22.59	22.35	-1.4	5,976	-0.02%
2024/05/03	0	21.60	2	21.80	21.50	-2	5,858	-0.03%
2024/05/02	0	0.00	3.2	21.60	21.65	-3.2	5,848	-0.05%
2024/04/30	0.2	21.90	1.9	21.73	21.55	-1.7	5,844	-0.03%
2024/04/29	2	21.40	1	21.53	21.40	1	5,805	0.02%
2024/04/26	0.8	21.55	0.6	21.47	21.40	0.2	5,786	0.00%
2024/04/25	0.7	21.40	4.9	21.37	21.25	-4.3	5,773	-0.07%
2024/04/24	0.8	21.59	0.1	21.51	21.65	0.7	5,762	0.01%
2024/04/23	0	0.00	1.1	21.23	21.10	-1.1	5,750	-0.02%
2024/04/22	1.1	21.24	2.8	21.07	20.90	-1.7	5,742	-0.03%
2024/04/19	1.2	21.14	8.1	21.17	21.10	-6.9	5,732	-0.12%
2024/04/18	0	0.00	3.5	21.84	21.55	-3.5	5,691	-0.06%
2024/04/17	0	0.00	0	21.95	21.70	0	5,676	0.00%
2024/04/16	0	0.00	74.4	21.59	21.35	-74.4	5,658	-1.31%
2024/04/15	11.4	22.44	50.8	22.58	22.40	-39.4	5,601	-0.70%
2024/04/12	5.7	22.45	1	22.45	22.40	4.7	5,563	0.09%
2024/04/11	1	22.75	51	22.55	22.40	-50	5,534	-0.90%
2024/04/10	3	23.25	7.3	23.35	23.10	-4.3	5,483	-0.08%
2024/04/09	0.3	23.27	6.3	23.23	23.40	-6	5,374	-0.11%
2024/04/08	6.3	23.44	5	23.45	23.40	1.3	5,331	0.02%
2024/04/03	10	23.48	21.3	23.50	23.40	-11.3	5,298	-0.21%
2024/04/02	13.2	24.00	4.6	24.26	24.00	8.6	5,223	0.17%
2024/04/01	2.5	24.50	1.4	24.55	24.25	1.2	5,126	0.02%
2024/03/29	17	24.90	14.8	25.17	24.50	2.2	5,015	0.04%
2024/03/28	447.8	25.90	252.3	25.25	25.80	195.6	4,734	4.13%	大買/大賣/鉅額交易
2024/03/27	79.1	24.69	27.5	24.82	25.15	51.5	3,473	1.48%
2024/03/26	118.2	23.35	79.6	23.64	22.90	38.7	3,140	1.23%	大買/
2024/03/25	57.6	24.59	40.5	23.77	24.60	17.1	2,936	0.58%
2024/03/22	35.3	23.16	31.3	23.14	23.40	3.9	2,233	0.18%
2024/03/21	0.2	21.30	14	21.34	21.30	-13.8	1,925	-0.72%
2024/03/20	5	21.34	0.2	21.63	21.25	4.8	1,928	0.25%
2024/03/19	2.3	21.46	0.2	21.85	21.45	2.1	1,922	0.11%
2024/03/18	8.2	21.81	0.1	22.00	21.80	8.1	1,922	0.42%
2024/03/15	2.1	22.25	3.7	22.03	21.65	-1.6	1,920	-0.08%
2024/03/14	0.7	21.62	0.3	21.61	21.35	0.4	1,917	0.02%
2024/03/13	0.3	21.90	11.6	22.17	21.85	-11.2	1,928	-0.58%
2024/03/12	33.8	22.71	25.5	22.54	22.50	8.3	2,010	0.41%
2024/03/11	48.5	21.93	0.3	21.93	21.85	48.2	1,780	2.71%
2024/03/08	0.3	21.05	1	21.00	20.70	-0.7	1,718	-0.04%
2024/03/07	0	0.00	5.5	21.29	21.10	-5.5	1,707	-0.32%
2024/03/06	2.5	21.98	1.2	21.82	21.90	1.3	1,678	0.08%
2024/03/05	6.2	22.19	16.2	21.46	22.20	-10	1,642	-0.61%
2024/03/04	14.2	21.79	6.2	21.35	21.60	8	1,467	0.54%
2024/03/01	6.1	21.03	0	20.35	21.20	6.1	1,259	0.49%
2024/02/29	0	20.30	5	20.05	20.60	-5	1,221	-0.41%
2024/02/27	0	20.40	0	0.00	20.10	0	1,221	0.00%
2024/02/19	2	20.75	0.2	21.35	20.75	1.9	1,604	0.12%
2024/02/16	0.2	20.30	0	0.00	20.65	0.2	1,624	0.01%
2024/02/05	0	0.00	5	20.50	20.50	-5	1,648	-0.30%
2024/02/02	0	21.10	0	21.10	20.95	0	1,658	0.00%
2024/01/30	0	0.00	3	20.75	20.75	-3	1,700	-0.18%
2024/01/26	0	0.00	1	20.95	20.95	-1	1,776	-0.06%
2024/01/24	1	21.40	0	0.00	21.30	1	1,838	0.05%
2024/01/23	5	21.32	1	21.40	21.40	4	1,917	0.21%
2024/01/22	0	0.00	8	21.10	21.05	-8	1,967	-0.41%
2024/01/17	0	0.00	0.3	21.06	20.55	-0.3	2,007	-0.02%
2024/01/16	1.3	21.29	0.2	21.40	21.10	1.2	2,036	0.06%
2024/01/15	2.2	21.38	0	21.70	21.45	2.2	2,058	0.10%
2024/01/11	0	21.35	0	0.00	21.30	0	2,094	0.00%
2024/01/10	0	21.05	0	0.00	20.95	0	2,120	0.00%
2024/01/09	0	0.00	5	21.15	21.15	-5	2,182	-0.23%
2024/01/08	0	21.39	0	21.70	21.40	0	2,226	0.00%
2024/01/05	0	21.50	0	0.00	21.45	0	2,349	0.00%
2024/01/03	0	22.00	2	21.79	21.65	-2	2,371	-0.08%
2024/01/02	0.1	22.00	0.1	22.27	22.00	0	2,374	0.00%
2023/12/29	2	21.90	2	22.00	21.95	0	2,375	0.00%
2023/12/28	0	0.00	0	22.10	22.00	0	2,373	0.00%
2023/12/27	0	22.10	0	0.00	22.10	0	2,380	0.00%
2023/12/21	10	22.10	0.2	22.25	22.05	9.8	2,393	0.41%
2023/12/20	0.2	22.25	0	0.00	22.25	0.2	2,412	0.01%
2023/12/15	2	22.20	0	22.25	22.15	2	2,436	0.08%
2023/12/14	2	22.20	0.1	22.53	22.20	1.9	2,480	0.08%
2023/12/13	0.1	22.40	3.2	22.45	22.45	-3.1	2,495	-0.13%
2023/12/12	1	22.20	10	22.40	22.15	-9	2,508	-0.36%
2023/12/11	3	22.50	0.2	22.61	22.50	2.8	2,520	0.11%
2023/12/08	5.2	23.10	0.1	23.20	23.25	5.1	2,458	0.21%
2023/12/07	1.1	23.42	6	23.53	23.15	-4.9	2,432	-0.20%
2023/12/06	0	0.00	0	22.70	22.65	0	2,307	0.00%
2023/12/05	1	22.50	2.6	22.54	22.45	-1.6	2,352	-0.07%
2023/12/04	0	0.00	0.6	23.19	22.80	-0.6	2,364	-0.02%
2023/12/01	0	0.00	0	22.90	22.85	0	2,359	0.00%
2023/11/30	0	23.05	0.4	23.04	22.90	-0.4	2,361	-0.02%
2023/11/29	0.4	22.90	0.6	22.97	23.00	-0.2	2,359	-0.01%
2023/11/28	1.7	23.00	0.1	22.92	22.80	1.6	2,367	0.07%
2023/11/27	0.1	23.05	2.4	23.20	22.90	-2.3	2,364	-0.10%
2023/11/24	0	0.00	11	23.17	23.15	-11	2,370	-0.47%
2023/11/23	0.2	23.45	6.1	23.46	23.40	-5.9	2,375	-0.25%
2023/11/22	9	23.71	5.4	23.79	23.75	3.6	2,369	0.15%
2023/11/21	10.9	24.07	17.5	23.73	23.45	-6.6	2,401	-0.27%
2023/11/20	7.8	22.65	3.3	22.62	22.95	4.6	2,242	0.20%
2023/11/17	2.9	22.14	0	0.00	22.20	2.9	2,226	0.13%
2023/11/16	0	0.00	4	21.85	22.00	-4	2,225	-0.18%
2023/11/15	1	21.70	0.1	22.05	21.70	0.9	2,240	0.04%
2023/11/14	0.1	22.30	0	0.00	22.00	0.1	2,225	0.01%
2023/11/13	2	21.88	0	0.00	21.80	2	2,212	0.09%
2023/11/10	1	22.30	0	0.00	21.95	1	2,190	0.05%
2023/11/09	0	0.00	4.5	22.66	22.70	-4.5	2,179	-0.21%
2023/11/08	0.4	22.90	0.2	23.04	22.90	0.2	2,191	0.01%
2023/11/07	0.2	23.10	5	23.10	23.10	-4.8	2,191	-0.22%
2023/11/06	9	23.41	7.1	23.53	23.25	1.9	2,188	0.09%
2023/11/03	1.2	22.86	0.8	22.97	22.95	0.4	2,142	0.02%
2023/11/02	1.8	22.84	2	22.95	22.90	-0.2	2,120	-0.01%
2023/11/01	0	22.75	3.1	22.46	22.30	-3	2,096	-0.15%
2023/10/31	3.1	23.25	4.4	23.12	22.90	-1.3	2,067	-0.06%
2023/10/30	0.4	22.82	5	22.95	22.95	-4.6	2,006	-0.23%
2023/10/27	0	0.00	0.1	22.35	22.40	-0.1	2,047	-0.01%
2023/10/26	5.1	22.35	0	22.35	22.20	5.1	2,054	0.25%
2023/10/25	0	0.00	0.6	22.51	22.35	-0.6	2,046	-0.03%
2023/10/24	10.6	21.42	0.1	21.80	22.30	10.6	2,044	0.52%
2023/10/23	1.1	21.86	1	21.55	21.55	0.1	2,014	0.00%
2023/10/20	0	0.00	1	22.08	22.00	-1	2,004	-0.05%
2023/10/19	1	22.34	3	21.75	22.60	-2	2,003	-0.10%
2023/10/18	0	0.00	0.4	22.00	21.75	-0.4	1,988	-0.02%
2023/10/17	0.4	23.06	0.2	23.12	22.05	0.2	1,972	0.01%
2023/10/16	0.2	23.01	0.7	22.88	22.65	-0.4	1,936	-0.02%
2023/10/13	0.7	23.12	2.3	23.18	23.15	-1.6	1,913	-0.08%
2023/10/12	0.3	22.68	0	0.00	22.75	0.3	1,872	0.01%
2023/10/11	0	0.00	0.1	22.60	22.45	-0.1	1,919	0.00%
2023/10/06	1.1	22.59	6	22.53	22.45	-5	1,938	-0.26%
2023/10/05	0	22.18	0	0.00	22.30	0	1,969	0.00%
2023/10/03	3	22.30	5	22.51	22.25	-2	1,991	-0.10%
2023/10/02	0	21.80	2	21.95	22.25	-2	1,998	-0.10%
2023/09/28	0	0.00	0	21.93	21.80	0	2,006	0.00%
2023/09/27	0	21.75	0.4	21.92	21.85	-0.4	2,024	-0.02%
2023/09/26	0.4	22.20	4.6	22.02	22.05	-4.2	2,052	-0.20%
2023/09/25	0.6	22.71	0.2	22.62	22.40	0.4	2,081	0.02%
2023/09/22	0.2	22.59	5.4	22.43	22.50	-5.2	2,073	-0.25%
2023/09/21	0.1	22.00	4.9	22.04	22.00	-4.7	2,058	-0.23%
2023/09/20	0.2	22.17	1	22.25	22.25	-0.8	2,069	-0.04%
2023/09/19	8	23.07	7	22.62	22.45	0.9	2,081	0.04%
2023/09/18	7.3	22.72	2.4	22.60	22.60	4.8	2,034	0.24%
2023/09/15	10.1	22.35	0	0.00	22.55	10.1	2,029	0.50%
2023/09/14	1.2	22.32	1.1	22.34	22.45	0.1	2,010	0.01%
2023/09/13	1.3	21.66	0	0.00	21.85	1.3	1,983	0.07%
2023/09/12	0.7	21.60	0	21.49	21.45	0.7	2,010	0.03%
2023/09/11	0	21.40	3	21.70	21.45	-3	2,021	-0.15%
2023/09/08	3	21.72	1.4	22.20	21.75	1.6	2,024	0.08%
2023/09/07	0.4	22.29	3.3	22.30	22.60	-2.9	2,009	-0.14%
2023/09/06	3	22.25	0	0.00	22.25	3	2,082	0.14%
2023/09/05	0.1	22.30	1.3	22.24	22.10	-1.2	2,117	-0.06%
2023/09/04	1.5	22.14	1.2	22.05	22.10	0.3	2,135	0.01%
2023/09/01	1.2	22.42	1.5	22.44	22.25	-0.3	2,149	-0.01%
2023/08/31	0.4	22.39	4.3	22.38	22.25	-3.9	2,153	-0.18%
2023/08/30	2.4	22.29	7.2	22.23	22.30	-4.8	2,205	-0.22%
2023/08/29	0.8	22.16	15.1	21.95	22.15	-14.3	2,207	-0.65%
2023/08/28	1.4	22.13	12	22.03	22.05	-10.6	2,229	-0.48%
2023/08/25	4	22.39	9.5	22.29	22.40	-5.6	2,205	-0.25%
2023/08/24	6.5	21.98	4.3	21.91	22.00	2.2	2,128	0.11%
2023/08/23	1.3	21.34	2	21.20	21.10	-0.7	2,040	-0.03%
2023/08/22	0	0.00	0	20.90	20.80	0	2,026	0.00%
2023/08/21	0	20.84	0	0.00	20.80	0	2,023	0.00%
2023/08/18	0	0.00	0	20.25	20.25	0	2,013	0.00%
2023/08/17	0	20.10	0	20.10	20.25	0	2,019	0.00%
2023/08/16	0	20.00	5.2	20.10	20.00	-5.2	2,031	-0.26%
2023/08/15	0.2	19.85	0	0.00	19.85	0.2	2,043	0.01%
2023/08/14	0	0.00	5	19.30	19.15	-5	2,041	-0.24%
2023/08/11	0	0.00	0	20.25	20.05	0	2,028	0.00%
2023/08/10	5	20.35	10	20.12	20.10	-5	2,032	-0.25%
2023/08/04	0	0.00	1	21.05	21.10	-1	2,119	-0.05%
2023/08/02	0	0.00	1	21.05	21.10	-1	2,147	-0.05%
2023/08/01	2	21.73	10	21.71	21.50	-8	2,151	-0.37%
2023/07/31	5	21.20	0	21.04	21.00	5	2,067	0.24%
2023/07/28	0	0.00	0	20.85	20.65	0	2,065	0.00%
2023/07/27	5	20.90	0	0.00	20.80	5	2,067	0.24%
2023/07/26	0	0.00	0.1	20.85	20.50	-0.1	2,060	-0.01%
2023/07/25	0.1	20.80	0	0.00	20.85	0.1	2,056	0.01%
2023/07/21	1	20.90	0	0.00	20.90	1	2,052	0.05%
2023/07/20	2	21.05	0.3	21.13	21.10	1.7	2,073	0.08%
2023/07/19	0.3	21.75	0	0.00	21.00	0.3	2,075	0.01%
2023/07/18	1	21.90	3.2	21.86	21.65	-2.2	2,089	-0.10%
2023/07/17	8.2	22.31	2	22.40	22.15	6.2	2,103	0.29%
2023/07/14	0.1	21.90	2	21.50	21.85	-1.9	2,105	-0.09%
2023/07/13	3	21.15	0	0.00	21.00	3	2,267	0.13%
2023/07/12	3	21.13	1	21.05	20.85	2	2,279	0.09%
2023/07/11	2	21.50	0	21.80	21.35	2	2,271	0.09%
2023/07/10	17	21.86	0	0.00	21.60	17	2,272	0.75%
2023/07/07	2	21.55	8	21.66	21.70	-6	2,275	-0.26%
2023/07/06	7	21.96	5	21.97	21.80	2	2,269	0.09%
2023/07/05	5	22.12	3	22.05	22.00	2	2,274	0.09%
2023/07/04	6	22.50	0	0.00	22.30	6	2,262	0.27%
2023/07/03	4	22.58	7.1	22.60	22.60	-3.1	2,235	-0.14%
2023/06/30	3	22.25	2	22.15	22.15	1	2,204	0.05%
2023/06/29	5	22.37	4	22.33	22.25	1	2,202	0.05%
2023/06/28	11	22.33	48.3	22.29	22.15	-37.3	2,213	-1.68%
2023/06/27	12.1	22.14	2	22.23	21.80	10.1	2,213	0.46%
2023/06/26	0	0.00	0	22.05	22.00	0	2,217	0.00%
2023/06/21	2	22.00	0	0.00	22.10	2	2,252	0.09%
2023/06/20	2	22.03	0	0.00	22.05	2	2,251	0.09%
2023/06/19	2	22.15	3	22.10	22.10	-1	2,287	-0.04%
2023/06/16	4	22.56	3	22.60	22.35	1	2,293	0.04%
2023/06/15	1	22.25	1	22.25	22.25	0	2,269	0.00%
2023/06/14	8	22.20	0	0.00	22.00	8	2,305	0.35%
2023/06/13	0	0.00	0.1	22.25	22.00	-0.1	2,338	0.00%
2023/06/12	6.1	22.51	0.7	22.79	22.20	5.4	2,321	0.23%
2023/06/09	0.5	23.99	6	24.00	23.80	-5.5	2,222	-0.25%
2023/06/08	0.2	23.45	0.1	23.55	23.50	0.1	2,212	0.00%
2023/06/07	0.1	23.70	7.1	23.52	23.50	-7	2,221	-0.31%
2023/06/06	0.1	23.50	1.3	23.52	23.60	-1.2	2,233	-0.05%
2023/06/05	0.3	23.84	2.3	23.69	23.60	-2	2,261	-0.09%
2023/06/02	1.2	23.31	8.8	23.13	23.20	-7.7	2,222	-0.34%
2023/06/01	8.9	23.20	2.4	23.14	23.20	6.5	2,250	0.29%
2023/05/31	4.4	22.86	0.2	22.90	22.80	4.2	2,218	0.19%
2023/05/30	0.2	22.61	1.1	22.65	22.70	-0.9	2,209	-0.04%
2023/05/29	4.1	22.47	2	22.50	22.45	2.1	2,204	0.10%
2023/05/26	2	22.00	0	22.14	21.90	2	2,204	0.09%
2023/05/25	0	22.30	0.4	22.37	22.25	-0.4	2,212	-0.02%
2023/05/24	0.1	22.30	2.2	22.45	22.50	-2.1	2,239	-0.09%
2023/05/23	0.5	22.55	2.2	22.59	22.40	-1.7	2,264	-0.08%
2023/05/22	0.1	22.30	0	22.25	22.35	0.1	2,380	0.00%
2023/05/19	3.1	22.15	15	22.03	22.05	-11.9	2,430	-0.49%
2023/05/18	2	21.73	5	21.88	21.75	-3	2,454	-0.12%
2023/05/17	3	21.65	0	0.00	21.80	3	2,458	0.12%
2023/05/16	1	21.65	0	21.85	21.60	1	2,454	0.04%
2023/05/15	1	22.30	4.8	22.00	21.80	-3.8	2,467	-0.15%
2023/05/12	1	21.25	2	21.25	21.35	-1	2,451	-0.04%
2023/05/11	4	21.08	2.1	21.21	20.90	1.9	2,461	0.08%
2023/05/10	2	21.45	1.1	21.69	21.45	0.9	2,456	0.04%
2023/05/09	4	21.98	4.5	22.11	21.80	-0.5	2,457	-0.02%
2023/05/08	1	22.40	2.8	22.39	22.40	-1.8	2,443	-0.07%
2023/05/05	0	0.00	2.3	22.57	22.40	-2.3	2,480	-0.09%
2023/05/04	0	0.00	2.1	22.57	22.60	-2.1	2,575	-0.08%
2023/05/03	0	0.00	3.2	22.74	22.60	-3.2	2,597	-0.12%
2023/05/02	0	22.70	0	22.90	22.90	0	2,618	0.00%
2023/04/28	0	22.65	1.4	22.92	22.80	-1.4	2,643	-0.05%
2023/04/27	4	22.70	1.1	22.47	22.65	2.9	2,642	0.11%
2023/04/26	0	0.00	1.7	22.46	22.40	-1.7	2,644	-0.06%
2023/04/25	13	22.92	9.4	22.82	22.45	3.6	2,636	0.14%
2023/04/24	0	0.00	2.9	23.42	23.15	-2.9	2,616	-0.11%
2023/04/21	0.6	23.40	2.6	23.41	23.00	-2	2,631	-0.08%
2023/04/20	0.6	23.84	25.4	23.80	23.80	-24.8	2,619	-0.95%
2023/04/19	0.3	24.30	49.9	24.47	24.35	-49.6	2,598	-1.91%
2023/04/18	19.9	24.55	28.7	24.61	24.50	-8.8	2,526	-0.35%
2023/04/17	11.2	23.75	4	23.70	23.60	7.2	2,306	0.31%
2023/04/14	50	23.44	15	23.36	23.40	35	2,294	1.52%
2023/04/13	2	22.90	0	23.05	22.90	2	2,260	0.09%
2023/04/12	4	23.05	0	0.00	23.00	4	2,249	0.18%
2023/04/11	8	23.03	4	22.95	22.95	4	2,246	0.18%
2023/04/10	1	23.05	0	0.00	23.00	1	2,259	0.04%
2023/04/06	0	0.00	0	23.45	23.40	0	2,265	0.00%
2023/03/31	1	23.20	4	23.32	23.20	-3	2,274	-0.13%
2023/03/30	0.4	23.44	0	23.60	23.45	0.4	2,280	0.02%
2023/03/29	18	23.45	21	23.37	23.45	-3	2,289	-0.13%
2023/03/28	0	0.00	0.7	23.33	23.10	-0.7	2,326	-0.03%
2023/03/27	0	0.00	3	23.65	23.45	-3	2,331	-0.13%
2023/03/24	2	23.30	4	23.34	23.50	-2	2,355	-0.09%
2023/03/23	1	23.00	0.2	23.15	23.00	0.8	2,349	0.03%
2023/03/22	7	23.00	3.1	23.05	23.00	3.9	2,366	0.17%
2023/03/21	1	23.15	2.8	23.26	23.05	-1.8	2,385	-0.07%
2023/03/20	0	0.00	1.5	23.04	23.05	-1.5	2,513	-0.06%
2023/03/17	4	22.98	4.3	23.01	23.00	-0.3	2,650	-0.01%
2023/03/16	4	23.13	6.3	23.50	23.10	-2.3	2,699	-0.09%
2023/03/15	0.4	24.55	0.3	24.38	24.10	0	3,008	0.00%
2023/03/14	0	24.15	1.1	24.16	24.25	-1.1	3,200	-0.03%
2023/03/13	0.5	24.25	0.1	23.93	24.25	0.4	3,359	0.01%
2023/03/10	1.1	24.13	0.6	24.37	24.20	0.5	3,564	0.01%
2023/03/09	0	0.00	6.5	24.92	24.65	-6.5	3,713	-0.17%
2023/03/08	0.5	25.00	3.1	25.03	25.00	-2.6	4,068	-0.06%
2023/03/07	0	0.00	12.1	24.76	24.75	-12.1	4,348	-0.28%
2023/03/06	1	24.60	13	24.71	24.70	-12	4,344	-0.28%
2023/03/03	5	24.14	0.8	24.29	24.10	4.2	4,347	0.10%
2023/03/02	0	0.00	2.1	24.16	24.10	-2.1	4,388	-0.05%
2023/03/01	5	24.20	0.3	24.39	24.00	4.7	4,404	0.11%
2023/02/24	25	24.17	0.3	24.20	24.05	24.7	4,416	0.56%
2023/02/23	5	24.35	8	24.33	24.25	-3	4,426	-0.07%
2023/02/22	1	24.10	3	24.15	24.20	-2	4,451	-0.04%
2023/02/21	9	24.72	26	24.63	24.60	-17	4,469	-0.38%
2023/02/20	14	25.40	11	25.21	25.00	3	4,490	0.07%
2023/02/17	4	24.21	9.6	24.80	24.95	-5.6	4,483	-0.12%
2023/02/16	0	24.25	5	24.21	24.25	-5	4,534	-0.11%
2023/02/15	6	23.77	8	23.64	23.60	-2	4,558	-0.04%
2023/02/14	0	0.00	1.2	23.83	23.80	-1.2	4,582	-0.03%
2023/02/13	5.2	24.08	2.1	24.05	23.95	3.1	4,620	0.07%
2023/02/10	0	0.00	0.5	24.05	23.75	-0.5	4,675	-0.01%
2023/02/09	5	24.40	1.7	24.42	24.30	3.3	4,703	0.07%
2023/02/08	20	24.64	0.3	24.65	24.60	19.7	4,713	0.42%
2023/02/07	5	24.60	4	24.65	24.70	1	4,705	0.02%
2023/02/06	2	24.25	1.1	24.54	24.40	0.9	4,715	0.02%
2023/02/03	1	24.90	4.5	24.70	24.60	-3.5	4,728	-0.07%
2023/02/02	13	24.68	18	24.61	24.65	-5	4,694	-0.11%
2023/02/01	3	24.05	2.8	24.11	24.10	0.2	4,643	0.01%
2023/01/31	0	0.00	3.3	24.21	24.25	-3.3	4,681	-0.07%
2023/01/30	2	23.68	2.1	23.73	23.95	-0.1	4,717	0.00%
2023/01/17	7	23.10	5	23.11	23.10	2	4,749	0.04%
2023/01/16	0	0.00	0.8	23.16	23.15	-0.8	4,789	-0.02%
2023/01/13	5	23.43	6.1	23.13	23.05	-1.1	4,834	-0.02%
2023/01/12	4	23.70	4.3	23.42	23.35	-0.3	4,897	-0.01%
2023/01/11	10	23.75	0.8	23.89	23.60	9.2	4,947	0.19%
2023/01/10	0.2	24.00	1.4	23.97	24.05	-1.2	4,995	-0.02%
2023/01/09	13	23.86	1.4	23.79	23.75	11.6	5,048	0.23%
2023/01/06	1.1	23.51	0	0.00	23.65	1.1	5,099	0.02%
2023/01/05	0	0.00	4.7	23.44	23.40	-4.7	5,207	-0.09%
2023/01/04	1	23.75	1	23.68	23.50	0	5,265	0.00%
2022/12/30	0	0.00	0.6	23.14	22.95	-0.6	5,357	-0.01%
2022/12/29	0.3	22.78	0.2	22.89	23.00	0.1	5,415	0.00%
2022/12/28	0	0.00	1.1	23.56	23.10	-1.1	5,562	-0.02%
2022/12/27	2	23.80	1.4	24.02	23.85	0.6	5,632	0.01%
2022/12/26	1.9	23.80	0.5	23.89	23.80	1.4	5,674	0.02%
2022/12/23	0	23.15	0.1	23.31	23.55	-0.1	5,733	0.00%
2022/12/22	2.1	23.55	6.6	23.49	23.50	-4.5	5,794	-0.08%
2022/12/21	1.3	23.35	4.9	23.19	23.25	-3.6	5,920	-0.06%
2022/12/20	6.6	23.30	34.2	23.40	23.05	-27.6	6,016	-0.46%
2022/12/19	9	23.97	3.5	24.03	23.85	5.5	6,176	0.09%
2022/12/16	7.5	24.50	1.2	24.56	24.20	6.3	6,279	0.10%
2022/12/15	1	25.05	0.3	24.95	25.05	0.7	6,323	0.01%
2022/12/14	3	24.92	5	24.96	24.80	-2	6,335	-0.03%
2022/12/13	2	25.35	4.7	24.99	24.70	-2.7	6,413	-0.04%
2022/12/12	8	24.85	2.8	25.05	25.10	5.2	6,466	0.08%
2022/12/09	7	25.63	11	25.94	25.55	-4	6,472	-0.06%
2022/12/08	7	26.16	18	26.04	26.10	-11	6,498	-0.17%
2022/12/07	20	26.11	33.1	26.35	26.10	-13.1	6,523	-0.20%
2022/12/06	15.1	25.60	4	25.66	25.70	11.1	6,357	0.17%
2022/12/05	15	25.68	10.3	25.55	25.90	4.7	6,463	0.07%
2022/12/02	64.3	25.43	35.6	25.48	25.40	28.7	6,428	0.45%
2022/12/01	13.6	24.72	8.5	24.74	24.75	5.1	6,369	0.08%
2022/11/30	52.4	25.24	16.2	25.49	25.15	36.1	6,470	0.56%
2022/11/29	13.3	24.23	17	24.50	24.55	-3.6	6,422	-0.06%
2022/11/28	4	22.89	3	22.88	22.90	1	6,634	0.02%
2022/11/25	3	22.97	4.9	23.22	22.75	-1.9	6,838	-0.03%
2022/11/24	2	22.93	7	22.95	23.00	-5	7,035	-0.07%
2022/11/23	1	23.10	0.2	23.29	23.15	0.8	7,261	0.01%
2022/11/22	0	0.00	1.1	23.06	22.85	-1.1	7,362	-0.02%
2022/11/21	3.7	23.20	1.1	23.07	23.10	2.6	7,593	0.03%
2022/11/18	5.3	23.45	2.4	23.48	23.20	2.9	7,673	0.04%
2022/11/17	2.5	23.66	0.2	23.65	23.55	2.3	7,853	0.03%
2022/11/16	4.2	23.27	0.4	23.40	23.15	3.8	8,136	0.05%
2022/11/15	11	23.25	4.2	23.39	23.40	6.8	8,195	0.08%
2022/11/14	1.1	23.50	16.4	23.81	23.95	-15.3	8,209	-0.19%
2022/11/11	2.3	22.78	1.9	22.86	22.75	0.4	8,209	0.01%
2022/11/10	0.5	23.30	2	22.70	22.65	-1.5	8,348	-0.02%
2022/11/09	6	23.24	7.6	23.27	23.05	-1.6	8,459	-0.02%
2022/11/08	1.7	23.84	8.6	23.35	23.05	-6.9	8,549	-0.08%
2022/11/07	15	23.10	3.5	23.36	23.10	11.5	8,797	0.13%
2022/11/04	8.2	22.75	6.4	22.70	22.95	1.8	9,293	0.02%
2022/11/03	4	22.60	3.2	22.59	22.70	0.8	9,546	0.01%
2022/11/02	3.7	22.34	3.1	22.62	22.60	0.6	9,958	0.01%
2022/11/01	0	22.20	0	22.49	22.30	0	10,213	0.00%
2022/10/31	0	21.95	0	22.10	21.85	0	10,701	0.00%
2022/10/28	1	21.80	4	21.64	21.45	-3	11,055	-0.03%
2022/10/27	2.2	22.05	0.1	22.23	22.25	2.1	11,348	0.02%
2022/10/26	1	21.65	4.5	21.46	21.20	-3.5	11,449	-0.03%
2022/10/25	2	22.30	5.1	21.69	21.45	-3.1	11,592	-0.03%
2022/10/24	0.1	22.78	1	22.67	22.25	-0.9	11,799	-0.01%
2022/10/21	4.5	22.43	13.7	22.30	22.25	-9.2	12,209	-0.08%
2022/10/20	11.5	22.81	7.1	22.75	22.75	4.4	12,979	0.03%
2022/10/19	16.1	24.24	2.4	23.61	23.30	13.7	13,151	0.10%
2022/10/18	3.4	24.25	4.1	24.12	23.95	-0.7	13,379	-0.01%
2022/10/17	0.2	22.97	3.1	22.97	24.05	-2.8	14,386	-0.02%
2022/10/14	3.1	23.72	1.1	23.75	23.75	2	14,878	0.01%
2022/10/13	3.1	23.41	8.7	23.14	22.70	-5.6	15,015	-0.04%
2022/10/12	2.2	24.43	1.4	24.37	24.35	0.7	15,109	0.00%
2022/10/11	2.1	23.93	2.5	24.08	24.05	-0.4	15,294	0.00%
2022/10/07	1	25.20	1.1	25.10	25.15	0	15,715	0.00%
2022/10/06	2	25.10	0.4	25.04	25.00	1.6	16,266	0.01%
2022/10/05	3.4	25.18	16.7	25.31	24.85	-13.3	16,701	-0.08%
2022/10/04	8.1	24.42	20.4	24.35	24.55	-12.3	16,948	-0.07%
2022/10/03	7.1	23.70	2.6	23.29	23.70	4.5	17,841	0.03%
2022/09/30	0.3	22.59	2.2	22.74	23.45	-1.9	18,625	-0.01%
2022/09/29	7.5	23.29	0.9	23.20	23.15	6.6	18,887	0.03%
2022/09/28	11.4	22.63	62.1	23.22	22.55	-50.8	18,959	-0.27%
2022/09/27	51.4	23.80	8.3	23.91	24.10	43.1	19,231	0.22%
2022/09/26	56	23.87	77	23.72	23.40	-21	19,389	-0.11%
2022/09/23	16	25.83	10.2	25.94	25.60	5.8	19,379	0.03%
2022/09/22	1.5	26.59	2.3	26.98	27.05	-0.7	19,575	0.00%
2022/09/21	5.1	27.16	3.4	27.05	27.00	1.7	19,924	0.01%
2022/09/20	12.5	27.17	15.2	27.42	27.15	-2.7	19,970	-0.01%
2022/09/19	8.3	27.07	6.1	27.19	26.85	2.2	20,072	0.01%
2022/09/16	7	27.49	43.8	27.98	27.45	-36.8	19,990	-0.18%
2022/09/15	8	28.58	4.3	28.39	28.05	3.7	19,867	0.02%
2022/09/14	37.3	28.83	4.8	28.89	28.90	32.6	19,746	0.16%
2022/09/13	5	29.78	10.1	29.73	29.70	-5.2	19,672	-0.03%
2022/09/12	72.3	29.54	12.5	29.31	29.55	59.9	19,555	0.31%
2022/09/08	2.2	27.91	10.2	27.95	28.00	-8	19,307	-0.04%
2022/09/07	5.2	27.35	4.4	27.35	27.20	0.8	19,351	0.00%
2022/09/06	9	28.27	8.3	28.45	27.85	0.7	19,577	0.00%
2022/09/05	14.1	29.74	8	29.75	29.60	6.1	19,960	0.03%
2022/09/02	61.2	30.42	53	30.46	30.50	8.3	19,750	0.04%
2022/09/01	16.5	29.85	17.9	29.35	29.30	-1.4	19,229	-0.01%
2022/08/31	30.3	29.62	40.2	29.72	29.95	-9.8	19,040	-0.05%
2022/08/30	59.7	29.49	13.5	29.27	29.30	46.2	18,818	0.25%
2022/08/29	1.5	27.87	8.9	28.28	27.90	-7.5	18,584	-0.04%
2022/08/26	26	29.18	26.2	29.19	29.25	-0.2	18,481	0.00%
2022/08/25	10.4	28.65	4.2	28.52	28.50	6.3	18,261	0.03%
2022/08/24	20.2	28.37	26.9	28.31	28.40	-6.7	18,270	-0.04%
2022/08/23	34.9	28.04	42.1	28.24	28.40	-7.1	18,276	-0.04%
2022/08/22	1.2	27.32	2.1	27.25	27.00	-0.9	17,966	-0.01%
2022/08/19	3.2	27.79	4.3	27.74	27.75	-1.1	17,874	-0.01%
2022/08/18	5.3	27.95	11.1	27.77	27.95	-5.9	17,775	-0.03%
2022/08/17	11.5	28.23	8.8	28.12	27.75	2.7	17,729	0.02%
2022/08/16	10.1	29.19	12.4	29.09	28.65	-2.2	17,734	-0.01%
2022/08/15	18.4	29.25	5.2	29.17	29.20	13.3	17,597	0.08%
2022/08/12	13	29.02	52.7	29.12	29.05	-39.7	17,470	-0.23%
2022/08/11	28.5	30.54	6	30.51	29.80	22.5	17,157	0.13%
2022/08/10	14.1	31.07	7.7	31.09	31.25	6.3	16,627	0.04%
2022/08/09	80.7	31.19	21.3	31.18	31.35	59.4	16,360	0.36%
2022/08/08	13.2	31.03	30.3	30.86	30.80	-17.1	15,945	-0.11%
2022/08/05	33.3	31.09	24.4	31.01	31.00	8.8	15,689	0.06%
2022/08/04	27.4	29.78	88.7	29.77	29.90	-61.2	15,206	-0.40%
2022/08/03	65.7	30.04	12.1	30.23	29.00	53.6	14,855	0.36%
2022/08/02	11	29.94	244.3	30.00	30.35	-233.3	14,539	-1.60%	大賣/鉅額交易
2022/08/01	64	30.76	24	30.80	30.60	40	14,386	0.28%
2022/07/29	106	30.36	5.4	30.51	30.35	100.6	14,196	0.71%	大買/
2022/07/28	12	31.21	27.8	30.88	30.60	-15.8	13,967	-0.11%
2022/07/27	131	30.91	67	31.12	31.20	64	13,619	0.47%	大買/
2022/07/26	6	29.79	1	29.70	29.70	5	12,809	0.04%
2022/07/25	5	29.60	1.2	29.77	29.90	3.8	12,582	0.03%
2022/07/22	24	29.66	19.7	29.94	30.15	4.3	12,304	0.03%
2022/07/21	14	28.31	22	29.14	29.60	-8	11,279	-0.07%
2022/07/20	16	28.12	9	27.97	27.50	7	10,726	0.07%
2022/07/19	6	28.11	4.1	28.10	27.90	1.9	10,554	0.02%
2022/07/18	4	28.89	21.5	28.93	28.55	-17.5	10,361	-0.17%
2022/07/15	45.5	28.98	151.1	29.23	28.55	-105.6	10,133	-1.04%	大賣/鉅額交易
2022/07/14	178	28.47	146.6	28.49	28.80	31.4	9,710	0.32%	大買/大賣/
2022/07/13	185.5	28.29	84	28.20	27.50	101.5	9,122	1.11%	大買/鉅額交易
2022/07/12	14	27.26	17	26.89	26.95	-3	8,654	-0.03%
2022/07/11	118.9	27.75	137.6	27.87	28.10	-18.7	8,281	-0.23%	大買/大賣/
2022/07/08	84.6	27.36	48.3	27.57	26.45	36.3	7,315	0.50%
2022/07/07	13	26.66	8.1	26.78	26.95	5	6,512	0.08%
2022/07/06	1	24.74	8.5	25.84	24.80	-7.5	6,230	-0.12%
2022/07/05	87.3	26.73	5	26.42	26.60	82.3	6,221	1.32%
2022/07/04	13	25.80	13.2	25.88	25.85	-0.2	5,918	0.00%
2022/07/01	12.2	27.31	12.5	26.28	25.85	-0.2	5,923	0.00%
2022/06/30	7.5	26.96	75.3	26.96	27.50	-67.9	5,749	-1.18%
2022/06/29	16.3	26.16	21.5	27.16	27.30	-5.2	5,499	-0.09%
2022/06/28	2.1	25.29	3.3	25.60	25.50	-1.2	5,168	-0.02%
2022/06/27	11.4	25.77	24.2	25.78	25.60	-12.8	5,313	-0.24%
2022/06/24	0.4	23.75	0.2	23.71	23.60	0.2	5,369	0.00%
2022/06/23	0.4	22.91	0.8	22.90	23.10	-0.5	5,819	-0.01%
2022/06/22	10.1	24.29	6.3	23.15	23.10	3.8	6,728	0.06%
2022/06/21	8.4	23.38	5.2	23.67	23.85	3.2	6,934	0.05%
2022/06/20	1.2	23.81	1.2	22.71	22.50	0	6,925	0.00%
2022/06/17	3.2	23.63	4.5	23.69	24.00	-1.4	6,904	-0.02%
2022/06/16	29.5	24.80	2.2	25.40	24.05	27.3	6,932	0.39%
2022/06/15	64.2	25.77	25.1	25.76	25.50	39.1	6,967	0.56%
2022/06/14	17.1	25.55	43.1	25.99	26.00	-25.9	6,608	-0.39%
2022/06/13	3	24.32	5	24.39	24.20	-2	5,973	-0.03%
2022/06/09	12	23.85	0	0.00	23.70	12	5,866	0.20%
2022/06/08	1	23.45	10.1	23.70	23.70	-9.1	5,857	-0.16%
2022/06/07	0.1	23.72	4.6	23.89	23.65	-4.5	5,886	-0.08%
2022/06/06	0.6	23.45	4	23.39	23.40	-3.4	5,892	-0.06%
2022/06/02	3	23.35	0.2	23.76	23.35	2.9	5,955	0.05%
2022/06/01	17.2	23.66	0.1	23.61	23.40	17.1	6,004	0.28%
2022/05/31	7.1	23.56	7	23.93	23.60	0.1	5,961	0.00%
2022/05/30	1	22.90	1	22.95	22.95	0	5,847	0.00%
2022/05/27	2	22.72	4	22.50	22.45	-2	6,273	-0.03%
2022/05/26	3	22.75	3	22.20	22.10	0	6,435	0.00%
2022/05/25	4	22.41	4.1	22.35	22.25	-0.1	6,432	0.00%
2022/05/24	5.1	23.50	13.1	23.37	22.60	-8	6,461	-0.12%
2022/05/23	1.1	22.68	3	23.00	22.55	-1.9	6,271	-0.03%
2022/05/20	1	22.65	1.2	22.56	22.50	-0.2	6,328	0.00%
2022/05/19	1	22.30	1	22.45	22.55	0	6,349	0.00%
2022/05/18	1	22.65	0	22.70	22.65	1	6,372	0.02%
2022/05/17	0	22.23	0	0.00	22.30	0	6,406	0.00%
2022/05/16	0.8	21.75	1	21.90	21.80	-0.2	6,432	0.00%
2022/05/13	0.3	21.63	5.3	21.64	21.65	-5.1	6,451	-0.08%
2022/05/12	0.3	21.29	20.2	20.73	20.65	-19.8	6,467	-0.31%
2022/05/11	1.1	21.21	0	0.00	21.35	1.1	6,460	0.02%
2022/05/10	10	21.71	0	0.00	21.75	10	6,471	0.15%
2022/05/09	0	0.00	0	21.80	21.55	0	6,491	0.00%
2022/05/06	4	22.60	1	22.55	22.65	3	6,529	0.05%
2022/05/05	6	23.58	2.3	23.42	23.30	3.7	6,643	0.05%
2022/05/04	7.3	23.48	0.2	23.85	23.35	7.1	6,648	0.11%
2022/05/03	2.2	23.02	2	22.95	23.05	0.2	6,630	0.00%
2022/04/29	2	23.03	23.1	22.84	22.60	-21.1	6,675	-0.32%
2022/04/28	3	22.55	2.7	22.48	22.45	0.3	6,771	0.00%
2022/04/27	1.8	22.13	1	22.50	22.30	0.8	6,805	0.01%
2022/04/26	0	22.99	0	22.95	22.85	0	6,792	0.00%
2022/04/25	3	23.18	0	23.20	22.85	3	6,872	0.04%
2022/04/22	5	24.30	0.2	24.22	24.05	4.8	6,937	0.07%
2022/04/21	0.2	24.84	0	24.81	24.40	0.2	7,003	0.00%
2022/04/20	8	24.79	2.4	24.73	24.65	5.6	7,050	0.08%
2022/04/19	7.4	24.36	2.2	24.03	24.00	5.2	7,074	0.07%
2022/04/18	3.2	24.14	0.1	24.25	23.90	3.1	7,258	0.04%
2022/04/15	2.1	23.80	0.3	24.35	23.80	1.7	7,321	0.02%
2022/04/14	1.3	24.55	6.2	24.76	24.60	-4.8	7,444	-0.06%
2022/04/13	3.1	24.70	2.2	24.76	24.95	0.9	7,506	0.01%
2022/04/12	3.2	24.21	0	0.00	24.25	3.2	7,979	0.04%
2022/04/11	8	25.36	12	25.33	24.50	-4	8,023	-0.05%
2022/04/08	11	26.78	0.8	27.05	26.55	10.3	8,003	0.13%
2022/04/07	12.8	27.38	16.2	27.33	26.50	-3.4	8,048	-0.04%
2022/04/06	17.2	26.94	0	27.00	26.80	17.1	8,024	0.21%
2022/04/01	0	0.00	320.2	27.05	26.85	-320.2	8,296	-3.86%	大賣/鉅額交易
2022/03/31	0.2	27.49	286	27.57	27.55	-285.8	9,024	-3.17%	大賣/鉅額交易
2022/03/30	40	27.97	4.1	28.07	27.90	35.9	9,118	0.39%
2022/03/29	459.2	27.69	3	27.92	27.45	456.2	9,234	4.94%	大買/鉅額交易
2022/03/28	130	27.94	6.3	28.05	28.10	123.8	9,040	1.37%	大買/鉅額交易
2022/03/25	77.3	28.44	101.4	28.21	28.95	-24.1	8,634	-0.28%	大賣/
2022/03/24	27.4	26.65	4	26.69	26.35	23.4	7,765	0.30%
2022/03/23	1.1	26.03	0.5	25.90	25.75	0.6	7,647	0.01%
2022/03/22	0.5	25.50	15	26.05	26.05	-14.5	7,763	-0.19%
2022/03/21	16	25.99	2.7	25.54	25.50	13.3	7,834	0.17%
2022/03/18	10.7	25.59	11.1	26.09	26.15	-0.4	8,041	-0.01%
2022/03/17	0.1	24.75	3	24.74	24.75	-2.9	8,077	-0.04%
2022/03/16	2.3	24.16	2.1	24.15	23.95	0.1	8,211	0.00%
2022/03/15	3.8	23.89	1.8	23.93	23.75	1.9	8,442	0.02%
2022/03/14	4	24.79	6.7	24.49	24.40	-2.7	8,833	-0.03%
2022/03/11	1.7	24.49	2.8	24.47	24.65	-1.1	9,059	-0.01%
2022/03/10	0	0.00	2.9	24.53	24.40	-2.9	9,238	-0.03%
2022/03/09	3.3	23.42	3.3	23.46	23.50	0.1	9,799	0.00%
2022/03/08	6.8	23.34	6.2	23.46	23.05	0.6	10,186	0.01%
2022/03/07	8	23.93	4	23.91	23.70	4	10,681	0.04%
2022/03/04	5	25.42	4.4	25.47	25.15	0.6	11,040	0.01%
2022/03/03	4.2	26.07	3.9	25.96	25.65	0.2	11,465	0.00%
2022/03/02	26.1	26.43	32	26.61	26.25	-5.8	11,967	-0.05%
2022/03/01	1.5	25.35	28.4	26.26	26.75	-27	12,020	-0.22%
2022/02/25	3	24.55	3	24.53	24.35	-0.1	12,561	0.00%
2022/02/24	0	24.20	0	0.00	23.95	0	13,372	0.00%
2022/02/22	2	24.70	0	0.00	25.00	2	15,063	0.01%
2022/02/21	2	25.80	0	0.00	25.85	2	15,619	0.01%
2022/02/18	0	0.00	3.2	26.07	26.15	-3.2	17,013	-0.02%
2022/02/17	3.2	26.59	5	26.46	26.20	-1.8	18,944	-0.01%
2022/02/16	2	25.88	0.4	25.90	25.85	1.6	19,543	0.01%
2022/02/15	2.4	26.15	0	0.00	25.55	2.4	21,328	0.01%
2022/02/14	7	25.86	1.4	25.84	25.80	5.6	23,345	0.02%
2022/02/11	4.4	26.82	0	0.00	26.80	4.4	23,842	0.02%
2022/02/10	2	27.08	2	26.96	26.90	0	24,397	0.00%
2022/02/09	4	27.35	6.4	27.61	27.70	-2.4	25,234	-0.01%
2022/02/08	4.4	27.32	2.2	27.47	27.50	2.2	26,542	0.01%
2022/02/07	1.2	26.61	4.1	26.37	27.05	-2.8	27,369	-0.01%
2022/01/26	4.1	25.51	1.1	25.43	25.25	2.9	27,816	0.01%
2022/01/25	1.1	25.57	2.2	25.79	25.45	-1.1	28,722	0.00%
2022/01/24	5.2	25.91	6.1	25.69	26.20	-0.9	29,461	0.00%
2022/01/21	0.1	26.45	0.2	26.54	26.45	-0.1	30,488	0.00%
2022/01/20	10.2	27.26	0.2	27.35	27.20	10	32,445	0.03%
2022/01/19	1.2	27.61	1.1	27.73	27.50	0.1	33,339	0.00%
2022/01/18	6.1	28.07	3.4	28.23	27.55	2.7	34,890	0.01%
2022/01/17	0.4	27.80	26.2	27.78	27.80	-25.9	36,235	-0.07%
2022/01/14	1.2	26.60	4.6	26.51	26.50	-3.4	36,526	-0.01%
2022/01/13	2.6	27.25	35.3	27.02	27.30	-32.7	36,578	-0.09%
2022/01/12	2.3	27.53	0.1	27.95	27.40	2.2	36,593	0.01%
2022/01/11	15.4	28.03	5.1	27.64	27.30	10.3	36,558	0.03%
2022/01/10	18.3	28.74	0.5	28.99	28.70	17.8	36,497	0.05%
2022/01/07	10.9	29.90	1	29.75	29.25	9.9	36,438	0.03%
2022/01/06	17	30.34	11	30.44	30.40	6	36,348	0.02%
2022/01/05	49	31.09	33.1	31.75	30.65	15.9	36,375	0.04%
2022/01/04	12.1	30.28	1	30.45	30.30	11.1	35,914	0.03%
2022/01/03	7	30.77	0	0.00	30.40	7	35,884	0.02%
2021/12/30	8	31.18	20.4	31.15	31.05	-12.4	35,890	-0.03%
2021/12/29	10.4	32.21	9.9	32.53	31.85	0.5	36,056	0.00%
2021/12/28	41.9	32.11	8.4	31.95	31.85	33.5	35,959	0.09%
2021/12/27	25.5	32.13	37.1	32.38	32.95	-11.7	35,902	-0.03%
2021/12/24	44.1	30.64	2.5	30.62	30.70	41.7	35,490	0.12%
2021/12/23	11.5	30.87	16.2	31.06	31.15	-4.7	36,100	-0.01%
2021/12/22	0.1	29.86	1.7	29.96	29.65	-1.7	36,070	0.00%
2021/12/21	6.9	30.03	5.1	30.03	29.85	1.8	36,498	0.00%
2021/12/20	1.1	30.10	5.3	30.11	29.75	-4.2	36,741	-0.01%
2021/12/17	12.3	29.87	8.2	29.80	29.65	4.1	36,692	0.01%
2021/12/16	9.2	30.68	10.8	30.63	30.60	-1.7	36,586	0.00%
2021/12/15	4.2	30.25	5.3	30.27	30.40	-1.1	36,456	0.00%
2021/12/14	22.8	30.18	8.6	30.08	29.75	14.3	36,387	0.04%
2021/12/13	11.6	30.98	47.5	31.17	31.10	-35.9	36,091	-0.10%
2021/12/10	6.5	31.25	7	31.00	30.70	-0.5	35,869	0.00%
2021/12/09	23	31.90	15	31.91	31.35	8	35,725	0.02%
2021/12/08	25	31.93	20.6	32.44	31.60	4.4	35,462	0.01%
2021/12/07	13.6	31.61	14	31.86	31.45	-0.4	35,048	0.00%
2021/12/06	31.9	31.30	12.8	31.40	31.45	19.1	34,800	0.05%
2021/12/03	26.9	31.83	31.4	32.51	31.95	-4.5	34,606	-0.01%
2021/12/02	27.3	31.38	12	30.93	30.60	15.3	33,997	0.05%
2021/12/01	31	31.21	21.7	31.60	32.55	9.3	33,572	0.03%
2021/11/30	35.6	32.50	8.6	32.32	32.00	27	32,999	0.08%
2021/11/29	14	32.58	36.1	32.46	32.30	-22.1	32,571	-0.07%
2021/11/26	11.8	33.15	12	32.73	32.70	-0.2	32,079	0.00%
2021/11/25	30	34.77	10	34.83	34.60	20	31,472	0.06%
2021/11/24	13	34.76	49	35.04	35.40	-36	30,990	-0.12%
2021/11/23	42	34.62	18	34.21	33.45	24	30,274	0.08%
2021/11/22	26	35.24	14	35.54	35.70	12	29,436	0.04%
2021/11/19	33	35.54	38	36.21	35.05	-5	28,814	-0.02%
2021/11/18	25	34.41	13	34.45	34.70	12	27,690	0.04%
2021/11/17	188	34.82	181	34.99	35.40	7	27,073	0.03%	大買/大賣/
2021/11/16	71.3	34.58	32.8	34.39	34.80	38.4	25,657	0.15%
2021/11/15	16	30.82	46	31.89	32.35	-30	23,694	-0.13%
2021/11/12	62	29.91	58	29.86	29.45	4	23,056	0.02%
2021/11/11	39	27.35	118.1	28.79	29.25	-79.1	21,243	-0.37%	大賣/
2021/11/10	23	26.31	18	26.53	26.60	5	19,226	0.03%
2021/11/09	25	26.20	71	26.44	26.20	-46	18,704	-0.25%
2021/11/08	40	26.25	50	26.32	25.60	-10	18,129	-0.06%
2021/11/05	67	26.11	20	26.30	26.25	47	17,296	0.27%
2021/11/04	31	25.50	48.1	25.82	26.70	-17.1	15,966	-0.11%
2021/11/03	17.1	24.81	11.1	25.07	24.30	6	15,102	0.04%
2021/11/02	23.1	25.10	38.1	24.91	24.35	-15	14,556	-0.10%
2021/11/01	41.1	26.28	41	25.98	26.10	0.1	13,727	0.00%
2021/10/29	6	26.20	30.2	26.50	26.45	-24.2	12,922	-0.19%
2021/10/28	165.2	26.00	162	26.12	25.55	3.2	11,857	0.03%	大買/大賣/
2021/10/27	154	24.59	229	24.08	24.75	-75	9,828	-0.76%	大買/大賣/
2021/10/26	155	23.44	375	23.74	22.50	-220	8,927	-2.46%	大買/大賣/鉅額交易
2021/10/25	36	22.49	57.1	22.56	22.95	-21.1	7,357	-0.29%
2021/10/22	3	19.63	30	20.81	20.90	-27	5,972	-0.45%
2021/10/21	5	19.51	2	19.45	19.00	3	5,701	0.05%
2021/10/20	20	19.24	23	19.17	19.30	-3	5,876	-0.05%
2021/10/19	3	18.77	1	18.65	18.75	2	5,859	0.03%
2021/10/18	3	18.93	1	19.10	18.65	2	5,843	0.03%
2021/10/15	2	18.35	0	0.00	18.40	2	5,772	0.03%
2021/10/14	1	17.85	0	0.00	17.85	1	5,816	0.02%
2021/10/13	4	17.83	25	18.15	17.95	-21	5,839	-0.36%
2021/10/12	0	0.00	0	18.75	18.60	0	6,035	0.00%
2021/10/08	5	18.93	2	19.05	19.00	3	6,086	0.05%
2021/10/07	5.1	18.53	1	18.70	18.90	4.1	6,298	0.06%
2021/10/06	44	19.26	0	0.00	18.15	44	7,065	0.62%
2021/10/05	5	19.53	4	20.25	20.15	1	6,770	0.01%
2021/10/01	60	20.82	20	20.88	20.60	40	6,478	0.62%
2021/09/30	174	21.54	188	21.47	21.05	-14	6,112	-0.23%	大買/大賣/
2021/09/29	30	20.44	29	20.54	20.55	1	5,329	0.02%
2021/09/28	14	20.04	84.1	19.83	20.40	-70.1	5,262	-1.33%
2021/09/27	0	0.00	24	19.22	19.35	-24	4,844	-0.50%
2021/09/24	2	17.60	0	0.00	17.60	2	4,608	0.04%
2021/09/23	3	17.65	3	17.82	17.65	0	4,646	0.00%
2021/09/17	3	17.48	0	0.00	17.80	3	4,647	0.06%
2021/09/15	11	17.76	14	17.77	17.35	-3	4,956	-0.06%
2021/09/14	5	17.87	0	0.00	17.35	5	5,020	0.10%
2021/09/10	1	17.75	0	0.00	17.80	1	5,072	0.02%
2021/09/09	0	0.00	0	17.65	17.75	0	5,089	0.00%
2021/09/06	0	18.30	0	0.00	18.05	0	5,275	0.00%
2021/09/02	5	18.66	3	18.55	18.50	2	5,890	0.03%
2021/09/01	0	0.00	12	18.50	18.45	-12	5,941	-0.20%
2021/08/31	2	18.48	0	0.00	18.35	2	5,940	0.03%
2021/08/30	0	0.00	1	18.45	18.30	-1	5,940	-0.02%
2021/08/27	4	18.21	2	18.23	18.10	2	5,936	0.03%
2021/08/26	0	0.00	1	18.15	18.10	-1	5,938	-0.02%
2021/08/25	3	18.08	0	0.00	18.15	3	5,948	0.05%
2021/08/24	2	18.13	1	17.85	17.85	1	5,960	0.02%
2021/08/23	0	0.00	1	17.50	17.60	-1	5,923	-0.02%
2021/08/19	6	17.18	1	17.20	17.05	5	5,921	0.08%
2021/08/17	2	17.25	0	0.00	17.00	2	5,925	0.03%
2021/08/16	73	17.46	0	0.00	17.10	73	5,928	1.23%
2021/08/13	10	18.10	0	0.00	17.70	10	5,920	0.17%
2021/08/12	15	18.25	0.4	18.15	18.15	14.6	5,906	0.25%
2021/08/11	0.2	18.53	0	0.00	18.10	0.2	5,917	0.00%
2021/08/10	2	18.80	0	0.00	18.80	2	5,901	0.03%
2021/08/09	2	19.25	0	0.00	19.20	2	5,916	0.03%
2021/08/05	11	19.80	0	0.00	19.65	11	5,933	0.19%
2021/08/04	5	19.60	0	0.00	19.60	5	5,898	0.08%
2021/08/03	2	19.65	0	0.00	19.60	2	5,936	0.03%
2021/08/02	0	0.00	2	19.85	19.85	-2	5,937	-0.03%
2021/07/30	3	19.70	0	0.00	19.45	3	5,940	0.05%
2021/07/29	2	19.75	0.2	19.75	19.85	1.9	5,920	0.03%
2021/07/28	5	19.70	0	0.00	19.70	5	5,930	0.08%
2021/07/26	22	20.83	11	20.72	20.40	11	5,923	0.19%
2021/07/23	0	0.00	3	20.00	19.80	-3	5,654	-0.05%
2021/07/21	5	19.40	2	19.30	18.85	3	5,618	0.05%
2021/07/20	0	0.00	20	19.40	19.50	-20	5,607	-0.36%
2021/07/19	7	20.13	10	20.15	20.05	-3	5,567	-0.05%
2021/07/16	2	20.85	11	20.80	20.65	-9	5,637	-0.16%
2021/07/15	5	19.94	0	0.00	20.00	5	5,431	0.09%
2021/07/14	59	19.93	28	19.99	20.00	31	5,442	0.57%
2021/07/13	80	20.67	57	20.72	20.90	23	5,386	0.43%
2021/07/09	0	0.00	10	19.40	19.20	-10	4,787	-0.21%
2021/07/08	9	19.70	9	19.75	19.45	0	4,946	0.00%
2021/07/07	0	0.00	2	19.45	19.20	-2	4,972	-0.04%
2021/07/06	1	19.75	1	19.80	19.55	0	5,112	0.00%
2021/07/05	29	20.08	16	20.28	20.00	13	5,143	0.25%
2021/07/02	11	19.35	0	0.00	19.40	11	4,983	0.22%
2021/06/25	2.1	19.64	2	19.95	19.40	0.1	4,982	0.00%
2021/06/24	52	20.44	67	20.35	20.00	-15	4,958	-0.30%
2021/06/23	20	18.58	40	19.28	19.60	-20	4,706	-0.42%
2021/06/17	0.1	18.85	0	0.00	18.90	0.1	5,171	0.00%
2021/06/16	10	19.12	2	18.80	18.70	8	5,292	0.15%
2021/06/15	9	19.27	13	19.35	19.40	-4	5,441	-0.07%
2021/06/11	94	19.45	124	20.20	19.25	-30	5,809	-0.52%	大賣/
2021/06/09	4	18.20	0	0.00	18.25	4	5,276	0.08%
2021/06/08	0	0.00	2	17.50	17.65	-2	5,472	-0.04%
2021/06/07	10	17.45	0	0.00	17.55	10	5,516	0.18%
2021/06/03	0.1	17.70	3	17.80	17.80	-3	5,549	-0.05%
2021/06/02	20	17.95	0	0.00	17.65	20	5,742	0.35%
2021/06/01	19	18.12	2	18.03	18.00	17	5,755	0.30%
2021/05/25	0	0.00	3	17.27	17.00	-3	6,072	-0.05%
2021/05/20	0	0.00	5	15.90	15.85	-5	6,274	-0.08%
2021/05/18	3	15.87	0	0.00	16.20	3	6,607	0.05%
2021/05/14	5	16.00	1	16.15	15.95	4	6,661	0.06%
2021/05/12	4	17.06	2	16.05	15.90	2	7,015	0.03%
2021/05/11	3	18.05	0	0.00	17.25	3	7,092	0.04%
2021/05/10	0	0.00	2	18.75	18.80	-2	7,055	-0.03%
2021/05/07	1	18.55	1	19.00	19.10	0	7,090	0.00%
2021/05/06	6	18.10	0	0.00	18.00	6	7,076	0.08%
2021/05/05	5	18.70	0	0.00	18.15	5	7,107	0.07%
2021/05/04	112	18.09	0	0.00	18.05	112	7,120	1.57%	大買/鉅額交易
2021/05/03	20	19.18	0	0.00	19.00	20	7,104	0.28%
2021/04/29	7	20.40	0	0.00	20.30	7	7,084	0.10%
2021/04/28	0	0.00	2	20.68	20.70	-2	7,149	-0.03%
2021/04/27	0	0.00	43	20.40	20.45	-43	7,284	-0.59%
2021/04/26	2	20.20	0	0.00	20.20	2	7,621	0.03%
2021/04/23	5	20.19	0	0.00	20.20	5	7,678	0.07%
2021/04/22	2	20.55	87	20.88	20.00	-85	7,831	-1.09%
2021/04/21	6	21.08	21	21.19	21.00	-15	8,045	-0.19%
2021/04/20	5	21.64	12	21.73	21.60	-7	8,442	-0.08%
2021/04/19	7	22.60	12	22.48	22.20	-5	8,758	-0.06%
2021/04/16	9	21.83	5	21.90	21.80	4	8,760	0.05%
2021/04/15	11	21.99	48	21.76	21.60	-37	8,747	-0.42%
2021/04/14	72	21.18	20	21.34	21.30	52	8,633	0.60%
2021/04/13	0	0.00	3	21.42	20.95	-3	8,806	-0.03%
2021/04/12	14.1	21.39	13	21.53	21.30	1.1	9,204	0.01%
2021/04/09	70	21.14	0	0.00	21.05	70	9,583	0.73%
2021/04/08	22	21.22	2	21.45	21.35	20	9,584	0.21%
2021/04/07	17	20.91	3	20.63	20.95	14	9,533	0.15%
2021/04/06	59	20.47	0	0.00	20.45	59	9,530	0.62%
2021/04/01	2	20.40	41	20.35	20.40	-39	9,572	-0.41%
2021/03/31	6	20.26	1	20.10	20.20	5	9,706	0.05%
2021/03/30	0	0.00	2	20.75	20.75	-2	9,703	-0.02%
2021/03/29	0	0.00	1	21.10	21.00	-1	9,831	-0.01%
2021/03/26	3	20.90	5	20.90	21.00	-2	10,032	-0.02%
2021/03/25	3	21.33	3	21.07	20.85	0	10,754	0.00%
2021/03/24	3	21.55	1.1	21.31	21.30	1.9	11,226	0.02%
2021/03/23	19	22.10	36	22.49	21.60	-17	11,161	-0.15%
2021/03/22	2	22.30	12	21.94	22.30	-10	10,896	-0.09%
2021/03/19	6	21.27	23	21.47	21.40	-17	10,730	-0.16%
2021/03/18	12	21.37	2	21.25	21.40	10	10,726	0.09%
2021/03/17	75	21.01	14	21.07	21.25	61	10,571	0.58%
2021/03/16	0	0.00	10	20.05	20.10	-10	10,100	-0.10%
2021/03/15	3	20.28	12	20.33	20.20	-9	10,089	-0.09%
2021/03/12	17	20.52	36	20.36	20.40	-19	10,068	-0.19%
2021/03/11	3	19.82	11	19.77	19.90	-8	10,073	-0.08%
2021/03/10	15	19.85	4	19.80	19.60	11	10,059	0.11%
2021/03/09	2	19.55	0	0.00	19.60	2	10,044	0.02%
2021/03/08	33	20.16	18	20.22	19.45	15	10,059	0.15%
2021/03/05	0	0.00	6	19.60	19.65	-6	9,911	-0.06%
2021/03/04	7	19.97	0	0.00	19.60	7	9,905	0.07%
2021/03/03	4	19.58	6	19.65	20.05	-2	9,894	-0.02%
2021/03/02	5	19.67	15	20.06	19.60	-10	9,869	-0.10%
2021/02/26	12	19.73	0	0.00	19.55	12	9,731	0.12%
2021/02/25	0	0.00	7	20.00	19.65	-7	9,703	-0.07%
2021/02/24	24	20.06	19	19.95	19.70	5	9,750	0.05%
2021/02/23	13	19.68	19	19.62	19.70	-6	9,642	-0.06%
2021/02/22	10	19.80	12	19.85	19.85	-2	9,609	-0.02%
2021/02/19	22	20.02	27	19.97	19.80	-5	9,540	-0.05%
2021/02/18	16	19.36	11	19.23	19.30	5	9,254	0.05%
2021/02/17	1	19.25	2	19.20	19.15	-1	9,199	-0.01%
2021/02/05	54	19.27	28	19.24	19.05	26	9,172	0.28%
2021/02/04	4	18.99	0	0.00	18.80	4	9,124	0.04%
2021/02/03	16	19.41	16	19.53	19.40	0	9,054	0.00%
2021/02/02	10	18.00	22	18.70	18.80	-12	8,707	-0.14%
2021/02/01	0	0.00	2	17.53	17.55	-2	8,547	-0.02%
2021/01/29	1	18.35	0	0.00	17.60	1	8,518	0.01%
2021/01/28	46	18.42	30	18.29	18.20	16	8,457	0.19%
2021/01/27	38	18.61	1	18.50	18.70	37	8,427	0.44%
2021/01/26	2	18.55	9	18.37	18.30	-7	8,375	-0.08%
2021/01/25	7	18.60	2	18.75	18.60	5	8,325	0.06%
2021/01/22	26	19.16	4	19.11	18.85	22	8,259	0.27%
2021/01/21	15	19.02	6	18.97	18.85	9	8,185	0.11%
2021/01/20	18	19.45	12	19.93	19.15	6	8,075	0.07%
2021/01/19	31	20.81	41	20.54	20.50	-10	7,888	-0.13%
2021/01/18	10	19.83	11	20.08	19.95	-1	7,524	-0.01%
2021/01/15	13	20.03	47	20.12	20.00	-34	7,421	-0.46%
2021/01/14	39	20.86	78	20.71	20.55	-39	7,224	-0.54%
2021/01/13	25	20.76	42	20.63	20.45	-17	6,862	-0.25%
2021/01/12	70	19.25	26	19.36	19.80	44	6,362	0.69%
2021/01/11	15	19.18	8	19.35	19.40	7	5,948	0.12%
2021/01/08	4	18.31	13	18.52	18.25	-9	5,729	-0.16%
2021/01/07	7	19.11	25	19.39	18.95	-18	5,633	-0.32%
2021/01/06	21	19.54	15	19.57	19.10	6	5,543	0.11%
2021/01/05	23	20.05	38	20.12	19.85	-15	5,189	-0.29%
2021/01/04	30	19.61	25	19.67	19.90	5	4,674	0.11%
2020/12/31	11	18.18	0	0.00	18.10	11	4,130	0.27%
2020/12/30	1	17.85	6	17.89	17.85	-5	4,060	-0.12%
2020/12/29	7	18.13	27	18.02	18.00	-20	4,015	-0.50%
2020/12/28	2	18.05	2	18.20	18.05	0	3,955	0.00%
2020/12/25	3	18.35	26	18.45	18.25	-23	3,868	-0.59%
2020/12/24	2	18.05	2	17.85	17.85	0	3,685	0.00%
2020/12/23	31	18.01	5.2	17.83	17.60	25.9	3,600	0.72%
2020/12/22	16	18.11	20	18.07	17.50	-4	3,445	-0.12%
2020/12/21	28	18.33	30	18.66	18.60	-2	3,207	-0.06%
2020/12/18	17	17.22	9	17.31	17.90	8	2,442	0.33%
2020/12/17	5	16.35	13	16.28	16.30	-8	1,906	-0.42%
2020/12/16	1	16.25	10	16.40	16.15	-9	1,884	-0.48%
2020/12/15	0	0.00	12	16.17	16.15	-12	1,866	-0.64%
2020/12/14	13	16.90	13	16.70	16.65	0	1,819	0.00%
2020/12/11	2	16.50	0	0.00	16.15	2	1,686	0.12%
2020/12/10	4	16.20	0	0.00	16.05	4	1,636	0.24%
2020/12/09	0	0.00	5	16.35	16.30	-5	1,597	-0.31%
2020/12/08	5	16.55	3	16.35	16.35	2	1,587	0.13%
2020/12/07	52	16.86	9	16.52	16.70	43	1,556	2.76%
2020/12/04	0	0.00	6	15.78	15.95	-6	1,311	-0.46%
2020/12/02	1	16.20	1	15.90	15.70	0	1,399	0.00%
2020/12/01	0	0.00	12	15.85	15.85	-12	1,402	-0.86%
2020/11/27	2	15.55	0	0.00	15.45	2	1,361	0.15%
2020/11/26	2	15.55	0	0.00	15.45	2	1,344	0.15%
2020/11/24	30	15.45	2	15.40	15.25	28	1,291	2.17%
2020/11/23	29	15.76	7	15.56	15.50	22	1,399	1.57%
2020/11/18	15	15.17	31	15.01	15.05	-16	1,329	-1.20%
2020/11/17	5	14.95	5	14.90	14.90	0	1,296	0.00%
2020/11/12	5	14.80	5	14.60	14.60	0	1,309	0.00%
2020/11/05	0	0.00	2	14.20	14.20	-2	1,324	-0.15%
2020/11/02	0	0.00	14	14.00	14.05	-14	1,374	-1.02%
2020/10/26	5	14.65	0	0.00	14.60	5	1,445	0.35%
2020/10/23	5	14.50	0	0.00	14.55	5	1,445	0.35%
2020/10/22	0	0.00	5	14.25	14.30	-5	1,473	-0.34%
2020/10/21	10	14.50	0	0.00	14.45	10	1,489	0.67%
2020/10/19	0	0.00	10	14.15	14.25	-10	1,528	-0.65%
2020/10/16	3	13.95	0	0.00	13.95	3	1,587	0.19%
2020/10/12	1	14.15	0	0.00	14.15	1	1,600	0.06%
2020/10/07	3	14.48	2	14.45	14.45	1	1,626	0.06%
2020/10/06	10	14.40	0	0.00	14.35	10	1,638	0.61%
2020/09/29	1	14.15	0	0.00	14.15	1	1,719	0.06%
2020/09/28	1	14.15	0	0.00	14.20	1	1,762	0.06%
2020/09/25	1	13.95	1	13.75	13.90	0	1,804	0.00%
2020/09/24	2	14.20	0	0.00	14.15	2	1,834	0.11%
2020/09/23	3	14.78	1	14.70	14.60	2	1,909	0.10%
2020/09/18	0	0.00	9	15.30	15.20	-9	2,641	-0.34%
2020/09/16	0	0.00	5	15.30	15.25	-5	2,646	-0.19%
2020/09/14	1	15.15	0	0.00	15.30	1	2,670	0.04%
2020/09/11	2	15.15	0	0.00	15.15	2	2,679	0.07%
2020/09/09	1	15.60	82	15.36	15.65	-81	2,663	-3.04%
2020/09/08	15	15.67	2	15.68	15.50	13	2,639	0.49%
2020/09/07	105	16.06	16	16.16	15.60	89	2,641	3.37%	大買/
2020/09/04	0	0.00	4	15.51	15.55	-4	2,539	-0.16%
2020/09/03	0	0.00	2	15.50	15.35	-2	2,493	-0.08%
2020/09/02	10	15.50	0	0.00	15.40	10	2,480	0.40%
2020/09/01	0	0.00	15	15.25	15.25	-15	2,470	-0.61%
2020/08/27	17	15.24	5	15.40	15.20	12	2,491	0.48%
2020/08/26	3	15.00	71	15.05	15.05	-68	2,357	-2.88%
2020/08/25	2	14.95	20	14.90	14.90	-18	2,351	-0.77%
2020/08/24	71	14.76	0	0.00	14.70	71	2,330	3.05%
2020/08/20	1	13.95	2	14.10	13.95	-1	2,341	-0.04%
2020/08/19	0	0.00	1	15.15	15.00	-1	2,310	-0.04%
2020/08/18	1	15.10	0	0.00	15.20	1	2,301	0.04%
2020/08/17	0	0.00	6	15.35	15.25	-6	2,301	-0.26%
2020/08/14	0	0.00	0	15.20	15.10	0	2,298	0.00%
2020/08/10	1	15.05	0	0.00	15.05	1	2,282	0.04%
2020/08/06	3	15.42	0	0.00	15.20	3	2,372	0.13%
2020/08/05	0	0.00	1	15.20	15.20	-1	2,386	-0.04%
2020/08/04	2	15.15	0	0.00	15.15	2	2,416	0.08%
2020/08/03	3	15.10	1	15.00	15.00	2	2,404	0.08%
2020/07/31	4	15.03	0	0.00	15.10	4	2,411	0.17%
2020/07/30	0	0.00	55	14.91	14.95	-55	2,401	-2.29%
2020/07/29	1	14.80	0	0.00	14.85	1	2,403	0.04%
2020/07/28	55	14.70	0	0.00	14.75	55	2,417	2.28%
2020/07/27	0	0.00	62	14.57	14.70	-62	2,406	-2.58%
2020/07/24	4	15.11	0	0.00	15.10	4	2,424	0.17%
2020/07/23	62	15.67	15	15.40	15.40	47	2,530	1.86%
2020/07/22	1	15.70	0	0.00	15.55	1	2,508	0.04%
2020/07/20	1	14.85	0	0.00	15.10	1	2,494	0.04%
2020/07/15	2	15.15	0	0.00	15.15	2	2,548	0.08%
2020/07/13	0	0.00	15	15.60	15.65	-15	2,543	-0.59%
2020/07/10	4	15.63	0	0.00	15.50	4	2,543	0.16%
2020/07/09	1	16.20	0	0.00	16.10	1	2,538	0.04%
2020/07/08	0	0.00	0.1	16.25	16.25	-0.1	2,514	0.00%
2020/07/07	3	16.42	18	16.11	16.10	-15	2,487	-0.60%
2020/07/06	17	16.59	10	16.45	16.45	7	2,466	0.28%
2020/07/03	0	0.00	5	16.15	16.35	-5	2,481	-0.20%
2020/07/02	2	16.38	98	16.37	16.35	-96	2,474	-3.88%
2020/07/01	104	17.24	82	17.03	16.90	22	2,384	0.92%	大買/
2020/06/30	61	15.73	7	16.01	16.30	54	1,962	2.75%
2020/06/23	0	0.00	0.1	14.85	14.50	-0.1	1,651	0.00%
2020/06/22	0	0.00	3	14.65	14.65	-3	1,654	-0.18%
2020/06/19	10	14.70	0	0.00	14.60	10	1,677	0.60%
2020/06/18	11	14.50	2	14.65	14.65	9	1,679	0.54%
2020/06/17	1	14.45	0	0.00	14.45	1	1,671	0.06%
2020/06/15	5	13.95	6	13.90	13.95	-1	1,730	-0.06%
2020/06/12	2	14.00	1	14.05	14.05	1	1,745	0.06%
2020/06/11	2	14.35	0	0.00	14.35	2	1,756	0.11%
2020/06/10	0	0.00	10	14.80	14.85	-10	1,757	-0.57%
2020/06/08	6	15.07	4	15.10	15.00	2	1,831	0.11%
2020/06/04	0	0.00	7	15.10	14.90	-7	1,945	-0.36%
2020/06/03	0	0.00	2	14.85	14.80	-2	1,936	-0.10%
2020/06/02	0	0.00	3	14.90	14.65	-3	1,926	-0.16%
2020/06/01	0	0.00	2	14.70	14.75	-2	1,920	-0.10%
2020/05/28	7	14.72	0	0.00	14.55	7	1,927	0.36%
2020/05/26	3	14.60	0	0.00	14.60	3	1,928	0.16%
2020/05/25	5	14.40	0	0.00	14.45	5	1,925	0.26%
2020/05/21	30	14.90	11	14.90	14.90	19	1,918	0.99%
2020/05/20	22	14.70	4	14.63	14.60	18	1,904	0.94%
2020/05/19	7	14.71	13	14.61	14.60	-6	1,899	-0.32%
2020/05/15	0	0.00	10	14.55	14.60	-10	1,913	-0.52%
2020/05/14	59	15.33	13	15.37	14.80	46	1,902	2.42%
2020/05/13	10	15.10	5	15.10	15.15	5	1,811	0.28%
2020/05/12	5	15.20	0	0.00	15.20	5	1,798	0.28%
2020/05/11	1	15.35	12	15.30	15.35	-11	1,763	-0.62%
2020/05/08	0	0.00	2	14.85	14.85	-2	1,719	-0.12%
2020/05/07	37	15.01	0	0.00	14.90	37	1,712	2.16%
2020/05/06	6	14.73	10	14.85	14.75	-4	1,700	-0.24%
2020/05/05	2	14.83	13	14.94	14.80	-11	1,715	-0.64%
2020/05/04	14	14.61	8	15.10	15.00	6	1,712	0.35%
2020/04/30	6	14.90	17	14.90	14.90	-11	1,726	-0.64%
2020/04/29	0	0.00	47	14.73	14.90	-47	1,722	-2.73%
2020/04/28	58	14.78	22	14.86	14.80	36	1,710	2.10%
2020/04/27	2	13.85	2	13.90	14.00	0	1,623	0.00%
2020/04/24	5	13.83	0	0.00	13.65	5	1,614	0.31%
2020/04/23	53	13.71	3	13.93	13.75	50	1,618	3.09%
2020/04/17	2	13.55	7	13.59	13.60	-5	1,555	-0.32%
2020/04/16	2	13.50	0	0.00	13.50	2	1,539	0.13%
2020/04/15	0	0.00	2	13.60	13.50	-2	1,544	-0.13%
2020/04/13	0	0.00	1	13.15	13.05	-1	1,563	-0.06%
2020/04/10	0	0.00	1	13.10	13.05	-1	1,569	-0.06%
2020/04/09	1	12.95	0	0.00	13.10	1	1,608	0.06%
2020/04/08	20	13.25	5	13.41	13.35	15	1,598	0.94%
2020/04/07	0	0.00	4	12.55	12.85	-4	1,548	-0.26%
2020/04/06	0	0.00	2	12.05	12.20	-2	1,514	-0.13%
2020/04/01	2	12.10	6	12.13	12.15	-4	1,531	-0.26%
2020/03/31	2	11.80	0	0.00	11.85	2	1,540	0.13%
2020/03/30	0	0.00	1	12.05	12.10	-1	1,704	-0.06%
2020/03/27	1	12.30	0	0.00	11.95	1	1,698	0.06%
2020/03/25	1	12.05	2	12.20	12.10	-1	1,698	-0.06%
2020/03/23	1	11.30	1	11.15	11.20	0	1,680	0.00%
2020/03/20	0	0.00	1	10.90	11.20	-1	1,685	-0.06%
2020/03/19	1	10.20	2	10.25	10.20	-1	1,698	-0.06%
2020/03/18	0	0.00	2	11.40	11.30	-2	1,673	-0.12%
2020/03/17	2	11.80	0	0.00	11.40	2	1,667	0.12%
2020/03/16	3	12.53	0	0.00	12.25	3	1,654	0.18%
2020/03/13	0	0.00	14	12.65	13.05	-14	1,652	-0.85%
2020/03/12	12	14.10	2	13.80	14.00	10	1,630	0.61%
2020/03/11	12	14.74	10	15.60	14.60	2	1,604	0.12%
2020/03/10	6	13.96	1	14.50	14.40	5	1,505	0.33%
2020/03/06	2	14.80	0	0.00	14.80	2	1,479	0.14%
2020/03/03	4	15.13	1	15.10	15.05	3	1,551	0.19%
2020/03/02	3	14.78	1	14.90	14.90	2	1,568	0.13%
2020/02/27	0	0.00	2	14.60	14.65	-2	1,555	-0.13%
2020/02/25	0	0.00	20	15.33	15.45	-20	1,672	-1.20%
2020/02/21	2	15.70	22	15.66	15.70	-20	1,732	-1.15%
2020/02/18	0	0.00	0	16.00	15.75	0	2,422	0.00%
2020/02/17	2	15.75	0	0.00	15.75	2	2,684	0.07%
2020/02/13	1	16.00	1	15.65	15.65	0	2,696	0.00%
2020/02/12	3	15.80	5	15.75	15.80	-2	2,729	-0.07%
2020/02/07	0	0.00	1	15.70	15.45	-1	2,764	-0.04%
2020/02/06	1	16.05	0	16.10	15.85	1	2,785	0.04%
2020/02/05	3	15.53	0	0.00	15.50	3	2,808	0.11%
2020/02/04	6	15.75	7	15.78	15.70	-1	2,874	-0.03%
2020/02/03	6	14.72	0	0.00	14.85	6	2,856	0.21%
2020/01/31	1	15.80	0	0.00	15.50	1	2,843	0.04%
2020/01/30	3	15.80	0	0.00	15.80	3	2,880	0.10%
2020/01/20	1	17.55	0	0.00	17.55	1	2,865	0.03%
2020/01/17	2	17.70	2	17.85	17.70	0	2,879	0.00%
2020/01/16	5	18.11	1	18.05	17.90	4	2,890	0.14%
2020/01/15	0	0.00	2	17.35	17.25	-2	2,863	-0.07%
2020/01/14	3	17.43	0	0.00	17.40	3	3,014	0.10%
2020/01/13	0.1	17.30	0	17.30	17.30	0.1	3,031	0.00%
2020/01/10	0	0.00	2	17.15	17.15	-2	3,083	-0.06%
2020/01/07	1	17.50	0	0.00	17.55	1	3,258	0.03%
2020/01/06	11	17.80	0	0.00	17.80	11	3,264	0.34%
2020/01/03	0	0.00	1	18.15	18.15	-1	3,333	-0.03%
2019/12/30	1	18.40	1	18.35	18.40	0	3,353	0.00%
2019/12/27	20	18.38	0	0.00	18.35	20	3,436	0.58%
2019/12/26	3	18.23	2	18.25	18.30	1	3,522	0.03%
2019/12/25	12	18.60	16	18.63	18.45	-4	3,685	-0.11%
2019/12/24	1	17.80	0	0.00	17.80	1	3,695	0.03%
2019/12/20	1	17.80	22	18.30	17.80	-21	5,670	-0.37%
2019/12/19	5	18.29	5	18.34	18.30	0	5,797	0.00%
2019/12/18	0	0.00	1	18.30	18.35	-1	5,789	-0.02%
2019/12/17	0	0.00	5	18.30	18.30	-5	5,769	-0.09%
2019/12/16	27	18.21	0	18.10	18.20	27	5,758	0.47%
2019/12/13	15	18.05	2	17.78	17.75	13	5,712	0.23%
2019/12/12	4	18.11	0	18.10	18.10	4	5,703	0.07%
2019/12/10	2	18.40	2	18.60	18.40	0	5,721	0.00%
2019/12/09	12	18.50	1	18.45	18.50	11	5,704	0.19%
2019/12/06	2.1	18.34	0	0.00	18.10	2.1	5,683	0.04%
2019/12/04	2	18.10	2	18.00	18.10	0	5,672	0.00%
2019/12/03	4	18.10	4	17.89	18.10	0	5,680	0.00%
2019/12/02	0	0.00	2	17.80	17.80	-2	5,714	-0.03%
2019/11/28	1	18.50	0	0.00	18.45	1	5,710	0.02%
2019/11/27	4	18.86	5	18.65	18.65	-1	5,695	-0.02%
2019/11/25	4	18.80	2	19.10	18.70	2	5,642	0.04%
2019/11/22	3	18.67	6	18.95	19.05	-3	5,606	-0.05%
2019/11/21	2	18.38	19	18.54	18.50	-17	5,527	-0.31%
2019/11/20	1	18.40	2	18.35	18.40	-1	5,508	-0.02%
2019/11/19	1	18.75	1	18.65	18.65	0	5,477	0.00%
2019/11/18	33	19.41	26.3	19.55	18.90	6.7	5,440	0.12%
2019/11/15	17	18.99	41	18.86	18.60	-24	5,005	-0.48%
2019/11/14	49	18.74	49	18.95	19.00	0	4,816	0.00%
2019/11/12	4	17.45	4	17.10	17.45	0	4,534	0.00%
2019/11/08	10.2	18.30	0	0.00	18.15	10.2	4,478	0.23%
2019/11/07	1	17.95	4	17.95	17.90	-3	4,459	-0.07%
2019/11/06	0	0.00	2	18.05	18.05	-2	4,448	-0.04%
2019/11/04	2	18.50	12	18.54	18.50	-10	4,418	-0.23%
2019/11/01	19.1	18.49	3	18.42	18.65	16.1	4,386	0.37%
2019/10/31	10	18.05	0	0.00	17.85	10	4,320	0.23%
2019/10/30	6	18.22	1	18.20	18.05	5	4,300	0.12%
2019/10/29	12	18.61	10	18.26	18.15	2	4,289	0.05%
2019/10/28	7	18.06	0	0.00	18.15	7	4,241	0.17%
2019/10/25	9	18.39	10	18.22	18.15	-1	4,234	-0.02%
2019/10/24	1	18.50	0	0.00	18.50	1	4,219	0.02%
2019/10/23	6.1	18.62	12	18.62	18.45	-6	4,221	-0.14%
2019/10/22	6	18.74	20	18.83	18.55	-14	4,186	-0.33%
2019/10/18	0	0.00	10	18.38	18.35	-10	4,065	-0.25%
2019/10/17	5	18.60	8	18.73	18.60	-3	4,066	-0.07%
2019/10/16	2	17.90	1	17.70	17.65	1	3,913	0.03%
2019/10/15	6	17.50	2	17.60	17.50	4	3,894	0.10%
2019/10/08	11	17.94	0	0.00	17.70	11	3,840	0.29%
2019/10/07	2	18.40	0	0.00	18.05	2	3,817	0.05%
2019/10/04	0	0.00	10	18.05	18.15	-10	3,789	-0.26%
2019/10/03	12	18.33	6	18.51	18.10	6	3,756	0.16%
2019/10/02	10	18.08	0	0.00	18.30	10	3,671	0.27%
2019/10/01	20	18.77	4	18.69	18.40	16	3,577	0.45%
2019/09/27	11	18.50	8	18.55	18.30	3	3,412	0.09%
2019/09/26	116	19.50	284.1	19.26	19.15	-168.1	3,233	-5.20%	大買/大賣/鉅額交易
2019/09/25	239	18.41	85.1	18.28	19.25	153.9	2,502	6.15%	大買/鉅額交易
2019/09/24	0	0.00	2	16.90	17.50	-2	1,262	-0.16%
2019/09/20	0	0.00	1	15.90	16.00	-1	1,110	-0.09%
2019/09/19	0	0.00	3	15.80	15.75	-3	1,107	-0.27%
2019/09/16	12	16.10	15	16.11	16.10	-3	1,103	-0.27%
2019/09/12	0	0.00	2	16.20	16.10	-2	1,099	-0.18%
2019/09/04	14	15.94	16	16.08	15.90	-2	1,034	-0.19%
2019/09/03	15	16.01	6	16.05	15.95	9	1,030	0.87%
2019/08/30	0	0.00	2	15.45	15.40	-2	1,007	-0.20%
2019/08/28	0	0.00	1	15.15	15.20	-1	1,019	-0.10%
2019/08/22	0	0.00	6	15.29	15.15	-6	995	-0.60%
2019/08/21	1	15.15	1	15.15	15.20	0	990	0.00%
2019/08/20	5	14.86	4	14.95	14.85	1	965	0.10%
2019/08/19	11	15.10	1	15.15	15.00	10	965	1.04%
2019/08/12	0	0.00	2	14.65	14.60	-2	1,040	-0.19%
2019/08/08	0	0.00	1	14.50	14.65	-1	1,047	-0.10%
2019/08/07	2	14.55	0	0.00	14.35	2	1,051	0.19%
2019/07/31	0	0.00	0	16.05	16.00	0	1,052	0.00%
2019/07/30	0	0.00	0	15.90	15.80	0	1,058	0.00%
2019/07/26	1	16.30	1	16.20	16.20	0	1,056	0.00%
2019/07/25	0	0.00	5	16.31	16.20	-5	1,055	-0.47%
2019/07/23	6	16.13	3	16.08	16.10	3	1,039	0.29%
2019/07/18	0	0.00	3	15.50	15.45	-3	953	-0.31%
2019/07/17	1	15.85	0	0.00	15.75	1	964	0.10%
2019/07/04	2	15.30	0	0.00	15.30	2	1,519	0.13%
2019/07/02	0	0.00	2	15.25	15.30	-2	1,532	-0.13%
2019/07/01	0	0.00	3	15.20	15.20	-3	1,570	-0.19%
2019/06/27	0.4	14.90	0	0.00	14.90	0.4	1,754	0.02%
2019/06/21	0	0.00	1	15.10	15.15	-1	1,884	-0.05%
2019/06/19	1	15.05	0	0.00	14.95	1	1,915	0.05%
2019/06/18	0	0.00	10	14.85	14.80	-10	2,009	-0.50%
2019/06/14	0	0.00	2	15.05	15.05	-2	2,062	-0.10%
2019/06/12	4	15.15	5	15.24	15.15	-1	2,122	-0.05%
2019/06/11	7	15.59	4	15.20	15.25	3	2,142	0.14%
2019/06/05	2	14.90	3	15.00	14.85	-1	2,068	-0.05%
2019/05/31	5	14.95	2	15.00	14.90	3	2,085	0.14%
2019/05/30	0	0.00	3	14.65	14.90	-3	2,076	-0.14%
2019/05/24	4	14.50	0	0.00	14.40	4	2,099	0.19%
2019/05/23	6	14.35	0	0.00	14.35	6	2,106	0.28%
2019/05/20	9	14.97	10	14.90	14.85	-1	2,134	-0.05%
2019/05/17	0	0.00	1	14.10	14.20	-1	2,072	-0.05%
2019/05/15	3	14.70	0	0.00	14.55	3	2,070	0.14%
2019/05/14	0	0.00	2	14.50	14.60	-2	2,076	-0.10%
2019/05/13	3.1	14.70	1	14.90	14.50	2.1	2,125	0.10%
2019/05/10	0	0.00	1	15.15	15.05	-1	2,121	-0.05%
2019/05/06	1	16.00	0	0.00	16.00	1	2,113	0.05%
2019/05/02	0	0.00	0	16.65	16.65	0	2,094	0.00%
2019/04/30	0	0.00	0	16.40	16.40	0	2,086	0.00%
2019/04/24	0	0.00	10	17.05	17.05	-10	2,062	-0.48%
2019/04/23	0	17.05	1	17.15	17.05	-1	2,056	-0.05%
2019/04/19	2	17.28	2	17.53	17.25	0	2,023	0.00%
2019/04/18	14	18.16	11	17.91	17.25	3	1,996	0.15%
2019/04/17	16	17.97	13	17.72	17.70	3	1,896	0.16%
2019/04/16	2	17.10	26.4	17.89	18.20	-24.4	1,729	-1.41%
2019/04/15	11	16.50	12	16.55	16.55	-1	1,445	-0.07%
2019/04/12	1	16.30	0	0.00	16.30	1	1,428	0.07%
2019/04/11	0	0.00	1	16.20	16.15	-1	1,426	-0.07%
2019/04/10	0	0.00	1	16.60	16.45	-1	1,413	-0.07%
2019/04/08	2	16.85	2	16.75	16.75	0	1,403	0.00%
2019/04/03	1	16.80	1	16.65	16.65	0	1,392	0.00%
2019/04/02	32	17.14	16	17.07	17.10	16	1,350	1.18%
2019/04/01	7	16.66	1	16.55	16.50	6	1,202	0.50%
2019/03/29	3	16.45	3	16.40	16.45	0	1,172	0.00%
2019/03/27	10	16.30	1	16.25	16.50	9	1,138	0.79%
2019/03/22	3	15.85	3	16.30	15.85	0	1,150	0.00%
2019/03/21	2	16.82	11	16.66	16.30	-9	1,144	-0.79%
2019/03/20	1	15.90	2	16.13	16.15	-1	1,067	-0.09%
2019/03/19	2	15.80	0	0.00	15.80	2	1,162	0.17%
2019/03/18	10	15.98	14	15.97	15.80	-4	1,207	-0.33%
2019/03/14	7	15.66	7	15.74	15.40	0	1,190	0.00%
2019/03/12	2	15.65	0	0.00	15.55	2	1,404	0.14%
2019/03/07	0	0.00	10	15.60	15.55	-10	1,496	-0.67%
2019/03/06	1	15.90	0	0.00	15.95	1	1,490	0.07%
2019/02/27	0	0.00	2	15.55	15.55	-2	1,485	-0.13%
2019/02/21	19	15.86	9	15.90	15.85	10	1,552	0.64%
2019/02/20	12	15.93	2	15.85	15.90	10	1,544	0.65%
2019/02/19	0	0.00	2	15.65	15.65	-2	1,525	-0.13%
2019/02/14	0.1	15.90	0	0.00	15.90	0.1	1,519	0.01%
2019/02/13	5	15.90	5	15.77	15.80	0	1,511	0.00%
2019/02/12	0	0.00	1	16.05	16.05	-1	1,500	-0.07%
2019/01/22	1	15.10	0	0.00	14.90	1	1,417	0.07%
2019/01/16	6	15.20	0	0.00	15.20	6	1,421	0.42%
2019/01/10	0	0.00	2	15.40	15.25	-2	1,429	-0.14%
2019/01/09	0	0.00	5	15.30	15.40	-5	1,435	-0.35%
2019/01/08	0	0.00	0	15.20	15.20	0	1,426	0.00%
2019/01/04	0.1	15.30	0	0.00	14.90	0.1	1,427	0.01%
2018/12/27	1	15.70	10	15.70	15.60	-9	1,443	-0.62%
2018/12/26	4	15.65	7	15.35	15.35	-3	1,432	-0.21%
2018/12/25	1	15.90	2	15.68	15.65	-1	1,422	-0.07%
2018/12/24	1	16.00	0	0.00	16.00	1	1,416	0.07%
2018/12/22	1	15.70	1	15.70	15.75	0	1,407	0.00%
2018/12/21	0	0.00	16	15.42	15.80	-16	1,406	-1.14%
2018/12/20	2.4	15.66	11	15.49	15.35	-8.7	1,381	-0.63%
2018/12/19	46	16.24	42.2	16.54	16.05	3.8	1,357	0.28%
2018/12/17	30	16.28	0	0.00	16.20	30	1,293	2.32%
2018/12/13	1	16.65	1	16.65	16.55	0	1,252	0.00%
2018/12/12	122	16.74	113	17.09	16.70	9	1,227	0.73%	大買/大賣/
2018/12/11	5	16.50	3	16.33	16.50	2	1,092	0.18%
2018/12/10	2	15.75	2	16.00	15.65	0	1,031	0.00%
2018/12/07	2	16.15	2	16.60	16.20	0	1,021	0.00%
2018/12/06	5	15.80	4	16.10	15.95	1	993	0.10%
2018/12/05	3	16.65	19	16.63	16.55	-16	945	-1.69%
2018/12/04	6	15.50	7.4	15.81	16.15	-1.4	769	-0.18%
2018/12/03	0	0.00	1	14.65	14.70	-1	703	-0.14%
2018/11/28	1	14.45	0	0.00	14.50	1	669	0.15%
2018/11/26	9	14.30	9	14.65	14.30	0	669	0.00%
2018/11/23	6	14.36	5	14.20	14.40	1	655	0.15%
2018/11/22	0	0.00	1	14.05	14.05	-1	617	-0.16%
2018/11/21	1	14.10	0	0.00	13.90	1	595	0.17%
2018/11/15	0	13.55	0	0.00	13.20	0	541	0.00%
2018/11/14	1	12.55	0	0.00	12.50	1	525	0.19%
2018/10/25	0.4	12.25	0	0.00	12.15	0.4	533	0.07%
2018/10/22	0	0.00	1	13.15	13.10	-1	524	-0.19%
2018/10/15	4	12.70	0	0.00	12.55	4	495	0.81%
2018/10/11	7	12.64	0	0.00	12.60	7	490	1.43%
2018/10/04	0	0.00	18	15.15	15.15	-18	503	-3.58%
2018/10/03	0	0.00	10	15.30	15.30	-10	506	-1.97%
2018/09/27	1	15.30	0	0.00	15.30	1	520	0.19%
2018/09/13	10	15.20	2	14.85	15.25	8	603	1.32%
2018/09/12	0	0.00	4	15.00	14.90	-4	657	-0.61%
2018/09/11	0	0.00	14	15.15	15.20	-14	659	-2.12%
2018/09/10	4	15.10	0	0.00	15.10	4	676	0.59%
2018/08/30	0	0.00	1	16.80	16.75	-1	833	-0.12%
2018/08/14	0	0.00	31	16.87	17.00	-31	1,239	-2.50%
2018/08/10	0	0.00	2	17.50	17.50	-2	1,255	-0.16%
2018/08/01	5	17.90	0	0.00	17.90	5	1,492	0.34%
2018/07/31	1	17.80	0	0.00	17.75	1	1,493	0.07%
2018/07/19	1	18.00	0	0.00	18.00	1	1,493	0.07%
2018/07/18	0.1	18.10	0	0.00	18.15	0.1	1,495	0.01%
2018/07/17	15	18.10	0	0.00	18.00	15	1,488	1.01%
2018/07/16	1	18.05	0	0.00	18.00	1	1,488	0.07%
2018/07/13	28	18.32	0	0.00	18.15	28	1,492	1.88%
2018/07/11	1	17.50	0	0.00	17.50	1	1,447	0.07%
2018/07/04	0	0.00	3	17.98	17.85	-3	1,458	-0.21%
2018/07/03	0	0.00	10	17.95	17.80	-10	1,474	-0.68%
2018/06/29	1	18.00	0	0.00	18.05	1	1,471	0.07%
2018/06/27	2	18.25	1	18.70	18.20	1	1,451	0.07%
2018/06/25	1	18.50	2	18.50	18.45	-1	1,482	-0.07%
2018/06/22	1	18.20	0	0.00	18.15	1	1,480	0.07%
2018/06/21	2	18.50	0	0.00	18.45	2	1,474	0.14%
2018/06/19	5	18.65	0	0.00	18.55	5	1,430	0.35%
2018/06/13	2	19.40	0	0.00	19.40	2	1,343	0.15%
2018/06/12	63	19.74	63	19.38	19.40	0	1,340	0.00%
2018/06/11	5	19.35	0	0.00	19.45	5	1,310	0.38%
2018/06/08	0	0.00	50	19.09	19.00	-50	1,301	-3.84%
2018/06/07	27	19.13	25	19.05	19.50	2	1,302	0.15%
2018/06/06	0	0.00	0	19.05	19.20	0	1,300	0.00%
2018/06/04	10	19.55	2	19.45	19.55	8	1,378	0.58%
2018/06/01	40	19.40	0	0.00	19.15	40	1,344	2.97%
2018/05/31	0	0.00	10	19.10	19.10	-10	1,327	-0.75%
2018/05/30	10	19.45	6	20.00	19.80	4	1,287	0.31%
2018/05/29	0	0.00	3	19.40	19.60	-3	1,187	-0.25%
2018/05/25	10	19.20	2	19.13	19.25	8	1,132	0.71%
2018/05/24	0	0.00	0	18.25	18.30	0	1,049	0.00%
2018/05/21	1	18.70	3	18.70	18.60	-2	1,081	-0.18%
2018/05/17	4	18.93	3	19.08	19.05	1	1,073	0.09%
2018/05/15	18	18.20	19	18.50	18.20	-1	946	-0.11%
2018/05/14	1	18.50	0	0.00	18.50	1	998	0.10%
2018/05/09	5	17.70	5	17.80	17.80	0	1,053	0.00%
2018/05/08	0	0.00	2	17.40	17.35	-2	1,087	-0.18%
2018/04/26	0.3	17.25	2	17.25	17.25	-1.7	1,217	-0.14%
2018/04/24	0	17.40	0	0.00	17.40	0	1,265	0.00%
2018/04/23	0	17.90	0	0.00	17.85	0	1,288	0.00%
2018/04/18	1	17.80	0	0.00	17.65	1	1,397	0.07%
2018/04/16	1	18.20	0	0.00	18.00	1	1,441	0.07%
2018/04/12	1	18.15	0	0.00	18.15	1	1,542	0.06%
2018/04/09	1	18.15	0	0.00	18.15	1	2,099	0.05%
2018/04/03	0.1	18.50	0	0.00	18.55	0.1	2,094	0.00%
2018/04/02	0	18.60	0	0.00	18.65	0	2,091	0.00%
2018/03/31	0	18.70	2	18.70	18.70	-2	2,091	-0.10%
2018/03/30	0	18.60	0	0.00	18.60	0	2,087	0.00%
2018/03/29	0	0.00	3	18.85	18.60	-3	2,085	-0.14%
2018/03/28	1	18.90	2	19.20	19.10	-1	2,073	-0.05%
2018/03/27	0	18.50	0	0.00	18.65	0	2,010	0.00%
2018/03/26	0	18.20	0	0.00	18.35	0	2,004	0.00%
2018/03/23	1	18.25	0	0.00	18.20	1	2,002	0.05%
2018/03/22	0	18.70	0	0.00	18.80	0	1,980	0.00%
2018/03/19	0	19.00	0	0.00	19.15	0	1,960	0.00%
2018/03/16	0	19.20	0	0.00	19.20	0	1,956	0.00%
2018/03/13	15	19.82	16	19.50	19.50	-1	1,944	-0.05%
2018/03/09	23	19.72	24	19.85	19.80	-1	1,918	-0.05%
2018/03/02	5	18.95	0	0.00	19.00	5	1,823	0.27%
2018/02/23	0	0.00	0	19.00	19.00	0	1,820	0.00%
2018/02/22	1	18.95	0	0.00	18.90	1	1,819	0.05%
2018/02/21	0	0.00	2	19.00	19.30	-2	1,857	-0.11%
2018/02/12	2	18.03	5	18.15	18.00	-3	1,897	-0.16%
2018/02/09	2	17.30	2	18.20	18.10	0	1,897	0.00%
2018/02/07	0	0.00	1	18.60	18.70	-1	1,881	-0.05%
2018/02/06	4	18.63	4	19.50	18.35	0	1,866	0.00%
2018/02/02	0	0.00	1	19.60	19.70	-1	1,778	-0.06%
2018/02/01	1	19.50	2	19.80	19.50	-1	1,775	-0.06%
2018/01/31	4.1	19.37	5	19.64	20.15	-1	1,733	-0.05%
2018/01/29	5	19.20	0	0.00	19.10	5	1,674	0.30%
2018/01/26	4	19.08	0	0.00	18.95	4	1,668	0.24%
2018/01/23	0	0.00	1	19.60	19.65	-1	1,627	-0.06%
2018/01/22	0	0.00	4	20.00	19.85	-4	1,624	-0.25%
2018/01/19	17	20.17	9.1	20.30	20.00	7.9	1,603	0.49%
2018/01/17	3	20.15	10	20.30	20.15	-7	1,557	-0.45%
2018/01/16	12	20.78	9	20.70	20.30	3	1,531	0.20%
2018/01/15	0	0.00	2	20.05	20.30	-2	1,457	-0.14%
2018/01/12	7	20.37	0	0.00	20.25	7	1,447	0.48%
2018/01/11	6	20.28	0	0.00	20.20	6	1,436	0.42%
2018/01/10	13	20.35	5	20.50	20.15	8	1,431	0.56%
2018/01/09	3	20.03	2	20.30	20.15	1	1,400	0.07%
2018/01/08	2	20.45	1	20.55	20.55	1	1,367	0.07%
2018/01/05	22	20.79	21	21.02	21.00	1	1,307	0.08%
2018/01/04	43	20.50	35	20.59	21.05	8	1,162	0.69%
2018/01/03	3	19.07	3	19.13	19.45	0	785	0.00%