建漢 (3062)-國泰-館前券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
21.55
漲跌
▼0.15
漲幅
-0.69%
成交量
1,465張
產業
上市通信網路類股
380人加入追蹤

立即追蹤
本地時間: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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.2	21.75	2	21.83	21.55	-1.8	5,691	-0.03%
2024/04/17	0	21.70	0	0.00	21.70	0	5,676	0.00%
2024/04/16	5.2	21.60	21	21.41	21.35	-15.8	5,658	-0.28%
2024/04/15	4	22.33	3	22.62	22.40	1	5,601	0.02%
2024/04/12	8	22.53	7	22.43	22.40	1	5,563	0.02%
2024/04/11	13.2	22.52	42.1	22.49	22.40	-28.9	5,534	-0.52%
2024/04/10	19.3	23.38	11.2	23.48	23.10	8.1	5,483	0.15%
2024/04/09	10.2	23.29	3	23.25	23.40	7.2	5,374	0.13%
2024/04/08	9	23.48	13	23.58	23.40	-4	5,331	-0.08%
2024/04/03	4.5	23.49	2	23.58	23.40	2.5	5,298	0.05%
2024/04/02	25.5	24.21	10.7	24.13	24.00	14.8	5,223	0.28%
2024/04/01	28.4	24.61	31.3	24.34	24.25	-3	5,126	-0.06%
2024/03/29	102.2	25.04	154	24.73	24.50	-51.8	5,015	-1.03%	大買/大賣/
2024/03/28	442.6	25.81	350.2	25.79	25.80	92.4	4,734	1.95%	大買/大賣/
2024/03/27	21	24.26	36.2	24.89	25.15	-15.2	3,473	-0.44%
2024/03/26	54.4	23.37	67.1	23.29	22.90	-12.7	3,140	-0.40%
2024/03/25	148.1	24.44	116.6	24.51	24.60	31.5	2,936	1.07%	大買/大賣/
2024/03/22	3	23.28	47.1	23.26	23.40	-44.1	2,233	-1.97%
2024/03/21	0	21.50	0	0.00	21.30	0	1,925	0.00%
2024/03/20	0.2	21.50	1	21.55	21.25	-0.8	1,928	-0.04%
2024/03/19	15	21.50	2.1	21.55	21.45	12.9	1,922	0.67%
2024/03/18	3	21.98	0.1	21.80	21.80	2.9	1,922	0.15%
2024/03/15	16.1	22.01	12	22.26	21.65	4.1	1,920	0.21%
2024/03/14	20	21.35	6	21.47	21.35	14	1,917	0.73%
2024/03/13	2	21.80	14	21.93	21.85	-12	1,928	-0.62%
2024/03/12	36.2	22.71	53.4	22.62	22.50	-17.2	2,010	-0.85%
2024/03/11	32	21.90	11.2	21.78	21.85	20.8	1,780	1.17%
2024/03/08	7.1	21.07	5	21.17	20.70	2.1	1,718	0.12%
2024/03/07	6.1	21.25	15	21.65	21.10	-8.9	1,707	-0.52%
2024/03/06	14.2	21.85	11	22.08	21.90	3.2	1,678	0.19%
2024/03/05	17	22.07	18.2	22.03	22.20	-1.2	1,642	-0.07%
2024/03/04	14.3	22.11	17.6	22.22	21.60	-3.3	1,467	-0.22%
2024/03/01	0	0.00	18	21.18	21.20	-18	1,259	-1.43%
2024/02/29	0.1	20.10	0	0.00	20.60	0.1	1,221	0.01%
2024/02/26	0.1	20.45	0	0.00	20.30	0.1	1,257	0.00%
2024/02/23	4.1	20.24	10	20.19	20.15	-5.9	1,324	-0.45%
2024/02/22	1	20.55	0	0.00	20.35	1	1,575	0.06%
2024/02/21	0	20.75	0	0.00	20.50	0	1,607	0.00%
2024/02/20	5.1	20.75	1	20.70	20.55	4.1	1,606	0.26%
2024/02/19	0.2	20.88	2	20.75	20.75	-1.8	1,604	-0.11%
2024/02/16	0.1	20.50	1	20.50	20.65	-1	1,624	-0.06%
2024/02/15	35.1	19.89	31	20.22	20.10	4.1	1,638	0.25%
2024/02/05	2	20.45	2	20.48	20.50	0	1,648	0.00%
2024/02/02	6	21.13	2	21.05	20.95	4	1,658	0.24%
2024/02/01	0.2	20.93	2	20.85	20.85	-1.8	1,672	-0.11%
2024/01/30	13	20.79	8.4	20.89	20.75	4.6	1,700	0.27%
2024/01/26	1.1	21.01	3	21.02	20.95	-2	1,776	-0.11%
2024/01/25	1.1	21.12	0	0.00	21.10	1.1	1,803	0.06%
2024/01/22	0.1	21.10	0	0.00	21.05	0.1	1,967	0.00%
2024/01/19	1	21.00	9	20.82	21.05	-8	1,984	-0.40%
2024/01/18	0	20.85	0	0.00	20.80	0	1,995	0.00%
2024/01/17	0.2	21.11	0	0.00	20.55	0.2	2,007	0.01%
2024/01/16	0.1	21.26	0	0.00	21.10	0.1	2,036	0.00%
2024/01/15	1	21.50	4	21.45	21.45	-3	2,058	-0.15%
2024/01/12	0.1	21.30	0	0.00	21.10	0.1	2,067	0.00%
2024/01/11	0	21.40	1	21.15	21.30	-1	2,094	-0.05%
2024/01/10	3.3	20.95	46	20.96	20.95	-42.7	2,120	-2.01%
2024/01/09	12.2	21.16	45	21.13	21.15	-32.9	2,182	-1.51%
2024/01/08	0	0.00	19	21.43	21.40	-19	2,226	-0.85%
2024/01/05	0.1	21.51	0	0.00	21.45	0.1	2,349	0.00%
2024/01/04	2	21.58	0	0.00	21.40	2	2,375	0.09%
2024/01/03	6.1	21.73	0	0.00	21.65	6.1	2,371	0.26%
2024/01/02	2.1	22.25	2	22.18	22.00	0.1	2,374	0.00%
2023/12/29	0	0.00	7	21.93	21.95	-7	2,375	-0.29%
2023/12/28	1	22.00	3	22.00	22.00	-2	2,373	-0.08%
2023/12/25	1.1	21.86	1.1	21.99	21.90	0	2,385	0.00%
2023/12/22	1.1	22.00	1	22.05	21.95	0.1	2,384	0.00%
2023/12/21	0	22.25	0	0.00	22.05	0	2,393	0.00%
2023/12/19	6.1	21.83	1	21.85	21.90	5.1	2,433	0.21%
2023/12/18	0	22.00	0	0.00	22.05	0	2,431	0.00%
2023/12/15	11	22.15	1	22.20	22.15	10	2,436	0.41%
2023/12/14	3.1	22.26	3	22.33	22.20	0.1	2,480	0.00%
2023/12/13	16.1	22.47	0	0.00	22.45	16.1	2,495	0.64%
2023/12/12	13.1	22.27	0	0.00	22.15	13.1	2,508	0.52%
2023/12/11	133.3	22.44	158	22.42	22.50	-24.7	2,520	-0.98%	大買/大賣/
2023/12/08	7.1	23.11	23	23.36	23.25	-15.9	2,458	-0.65%
2023/12/07	52	23.41	18.2	23.59	23.15	33.8	2,432	1.39%
2023/12/06	0	22.67	0	0.00	22.65	0	2,307	0.00%
2023/12/05	13.1	22.43	1	22.40	22.45	12.1	2,352	0.51%
2023/12/04	1	23.10	3	22.98	22.80	-2	2,364	-0.08%
2023/12/01	0	23.00	1	23.00	22.85	-1	2,359	-0.04%
2023/11/30	0	22.90	0	0.00	22.90	0	2,361	0.00%
2023/11/29	2	22.88	0	0.00	23.00	2	2,359	0.09%
2023/11/28	5	22.91	0	0.00	22.80	5	2,367	0.21%
2023/11/27	7	22.94	1.2	22.99	22.90	5.8	2,364	0.25%
2023/11/24	3	23.22	1	23.20	23.15	2	2,370	0.08%
2023/11/23	9	23.48	1	23.70	23.40	8	2,375	0.34%
2023/11/22	4	23.70	20.1	23.80	23.75	-16.1	2,369	-0.68%
2023/11/21	30	23.60	72	23.99	23.45	-42	2,401	-1.75%
2023/11/20	8	22.81	8	22.67	22.95	0	2,242	0.00%
2023/11/17	0	22.25	0	0.00	22.20	0	2,226	0.00%
2023/11/16	4	21.96	0	0.00	22.00	4	2,225	0.18%
2023/11/15	0	22.05	0	0.00	21.70	0	2,240	0.00%
2023/11/14	2	22.33	1.1	22.02	22.00	1	2,225	0.04%
2023/11/13	7	22.04	5	21.84	21.80	2	2,212	0.09%
2023/11/10	5.1	22.06	0	0.00	21.95	5.1	2,190	0.23%
2023/11/09	0	22.65	1	22.80	22.70	-1	2,179	-0.04%
2023/11/08	0.1	22.90	0	0.00	22.90	0.1	2,191	0.00%
2023/11/07	2.3	23.15	1	23.50	23.10	1.3	2,191	0.06%
2023/11/06	15	23.17	23	23.37	23.25	-8	2,188	-0.37%
2023/11/03	8	22.98	0	23.15	22.95	8	2,142	0.37%
2023/11/02	4	22.90	4.1	22.95	22.90	-0.1	2,120	0.00%
2023/11/01	3	22.35	42	22.54	22.30	-39	2,096	-1.86%
2023/10/31	1.1	22.92	49.1	23.05	22.90	-48	2,067	-2.32%
2023/10/30	4	22.83	5	22.99	22.95	-1	2,006	-0.05%
2023/10/27	0	0.00	1	22.40	22.40	-1	2,047	-0.05%
2023/10/26	1	22.30	1	22.30	22.20	0	2,054	0.00%
2023/10/25	0	0.00	0.1	22.60	22.35	-0.1	2,046	0.00%
2023/10/24	3	21.20	10	22.09	22.30	-7	2,044	-0.34%
2023/10/23	4	21.73	4	21.64	21.55	0	2,014	0.00%
2023/10/20	3	22.25	1	22.00	22.00	2	2,004	0.10%
2023/10/19	11	22.45	1	22.45	22.60	10	2,003	0.50%
2023/10/18	10	21.61	6	21.68	21.75	4	1,988	0.20%
2023/10/17	11	22.44	7	22.62	22.05	4	1,972	0.20%
2023/10/16	19	22.87	46.2	22.62	22.65	-27.2	1,936	-1.40%
2023/10/13	10	23.12	13.6	23.21	23.15	-3.6	1,913	-0.19%
2023/10/12	2	22.63	5	22.68	22.75	-3	1,872	-0.16%
2023/10/11	2	22.30	3	22.45	22.45	-1	1,919	-0.05%
2023/10/06	4	22.54	11	22.52	22.45	-7	1,938	-0.36%
2023/10/05	0	0.00	1	22.30	22.30	-1	1,969	-0.05%
2023/10/04	3	21.95	0	0.00	21.95	3	1,981	0.15%
2023/10/03	0	22.40	5	22.21	22.25	-5	1,991	-0.25%
2023/10/02	0	22.00	1.1	22.16	22.25	-1	1,998	-0.05%
2023/09/28	3	21.88	4	21.93	21.80	-1	2,006	-0.05%
2023/09/27	2	21.80	1	21.90	21.85	1	2,024	0.05%
2023/09/26	1.1	22.29	0	0.00	22.05	1.1	2,052	0.05%
2023/09/25	2	22.65	2	22.68	22.40	0	2,081	0.00%
2023/09/22	33	22.18	1	22.50	22.50	32	2,073	1.54%
2023/09/21	11	22.01	0	0.00	22.00	11	2,058	0.53%
2023/09/20	3	22.43	1	22.25	22.25	2	2,069	0.10%
2023/09/19	4	22.95	4	22.68	22.45	0	2,081	0.00%
2023/09/18	5	22.64	2.1	22.75	22.60	3	2,034	0.15%
2023/09/15	3	22.53	3	22.52	22.55	0	2,029	0.00%
2023/09/14	3.1	22.12	3	22.30	22.45	0.1	2,010	0.00%
2023/09/12	1	21.65	2	21.60	21.45	-1	2,010	-0.05%
2023/09/11	1	21.30	1	21.65	21.45	0	2,021	0.00%
2023/09/08	4	21.88	2	21.80	21.75	2	2,024	0.10%
2023/09/07	3	22.47	2	22.53	22.60	1	2,009	0.05%
2023/09/06	1	22.15	1	22.40	22.25	0	2,082	0.00%
2023/09/05	1	22.15	3	22.33	22.10	-2	2,117	-0.09%
2023/09/04	2	21.93	1	22.05	22.10	1	2,135	0.05%
2023/09/01	1	22.25	1	22.40	22.25	0	2,149	0.00%
2023/08/31	8	22.31	2	22.38	22.25	6	2,153	0.28%
2023/08/30	0	0.00	0	22.40	22.30	0	2,205	0.00%
2023/08/29	6	22.39	6	22.21	22.15	0	2,207	0.00%
2023/08/28	6	22.20	5	22.08	22.05	1	2,229	0.04%
2023/08/25	4	22.46	23.1	22.16	22.40	-19.1	2,205	-0.86%
2023/08/24	23.1	21.85	14.1	21.85	22.00	9	2,128	0.42%
2023/08/23	4	21.15	1	21.30	21.10	3	2,040	0.15%
2023/08/21	0	0.00	0.1	20.78	20.80	-0.1	2,023	0.00%
2023/08/18	0	0.00	1	20.30	20.25	-1	2,013	-0.05%
2023/08/17	10	20.06	0	0.00	20.25	10	2,019	0.50%
2023/08/16	1	20.10	0	0.00	20.00	1	2,031	0.05%
2023/08/15	1	19.90	1	19.61	19.85	0	2,043	0.00%
2023/08/14	4	19.80	15	19.16	19.15	-11	2,041	-0.54%
2023/08/11	0	20.20	2	20.18	20.05	-2	2,028	-0.10%
2023/08/10	0.1	20.46	0	0.00	20.10	0.1	2,032	0.00%
2023/08/08	1	20.80	5	20.75	20.75	-4	2,075	-0.19%
2023/08/07	0	21.10	0	0.00	21.10	0	2,098	0.00%
2023/08/04	0	21.20	3	21.10	21.10	-3	2,119	-0.14%
2023/08/02	32	21.25	93	21.08	21.10	-61	2,147	-2.84%
2023/08/01	29.1	21.62	48.1	21.76	21.50	-19.1	2,151	-0.89%
2023/07/31	22	21.28	5	21.20	21.00	17	2,067	0.82%
2023/07/28	9	20.68	0.1	20.80	20.65	8.9	2,065	0.43%
2023/07/27	3.1	20.77	0	0.00	20.80	3.1	2,067	0.15%
2023/07/26	2	20.48	0	20.70	20.50	2	2,060	0.10%
2023/07/25	5	21.00	3.1	20.53	20.85	1.9	2,056	0.09%
2023/07/24	3	20.53	5	20.51	20.45	-2	2,051	-0.10%
2023/07/21	2	20.88	0	0.00	20.90	2	2,052	0.10%
2023/07/20	0.1	21.14	0	0.00	21.10	0.1	2,073	0.00%
2023/07/19	5.1	21.17	12	21.30	21.00	-6.9	2,075	-0.33%
2023/07/18	6.1	21.70	0	0.00	21.65	6.1	2,089	0.29%
2023/07/17	24.1	22.42	31.1	22.42	22.15	-7.1	2,103	-0.34%
2023/07/14	2	21.85	9	21.87	21.85	-7	2,105	-0.33%
2023/07/13	41.1	21.01	7	21.06	21.00	34	2,267	1.50%
2023/07/12	12.1	20.93	5	21.05	20.85	7.1	2,279	0.31%
2023/07/11	11	21.42	0	0.00	21.35	11	2,271	0.48%
2023/07/10	2	21.95	1	22.00	21.60	1	2,272	0.04%
2023/07/07	6.1	21.53	1	21.65	21.70	5.1	2,275	0.22%
2023/07/06	3	21.90	0	0.00	21.80	3	2,269	0.13%
2023/07/05	2	22.03	1	22.00	22.00	1	2,274	0.04%
2023/07/04	6	22.34	6	22.38	22.30	0	2,262	0.00%
2023/07/03	0	0.00	2	22.55	22.60	-2	2,235	-0.09%
2023/06/30	5	22.10	0	0.00	22.15	5	2,204	0.23%
2023/06/28	2	22.33	2	22.40	22.15	0	2,213	0.00%
2023/06/27	2	22.33	1	22.30	21.80	1	2,213	0.05%
2023/06/26	4	21.99	0	0.00	22.00	4	2,217	0.18%
2023/06/21	10.1	22.08	1	22.15	22.10	9.1	2,252	0.40%
2023/06/20	2	22.05	0	0.00	22.05	2	2,251	0.09%
2023/06/19	7	22.21	0	0.00	22.10	7	2,287	0.31%
2023/06/16	11	22.40	14	22.53	22.35	-3	2,293	-0.13%
2023/06/15	3	22.32	5	22.30	22.25	-2	2,269	-0.09%
2023/06/14	5	22.07	1	22.05	22.00	4	2,305	0.17%
2023/06/13	8	22.02	0.1	22.20	22.00	8	2,338	0.34%
2023/06/12	159.1	22.38	146.1	22.26	22.20	13.1	2,321	0.56%	大買/大賣/
2023/06/09	2	23.98	4	23.90	23.80	-2	2,222	-0.09%
2023/06/08	0	0.00	8	23.64	23.50	-8	2,212	-0.36%
2023/06/07	2	23.70	0	0.00	23.50	2	2,221	0.09%
2023/06/06	2	23.40	0	0.00	23.60	2	2,233	0.09%
2023/06/05	13	23.65	4.5	23.83	23.60	8.5	2,261	0.38%
2023/06/02	0	0.00	8	23.18	23.20	-8	2,222	-0.36%
2023/06/01	4.1	23.08	2.3	23.24	23.20	1.8	2,250	0.08%
2023/05/31	0	0.00	10	22.90	22.80	-10	2,218	-0.45%
2023/05/29	0.2	22.55	0	0.00	22.45	0.2	2,204	0.01%
2023/05/26	4	22.00	0	0.00	21.90	4	2,204	0.18%
2023/05/25	1	22.30	3	22.37	22.25	-2	2,212	-0.09%
2023/05/23	2.6	22.53	1	22.60	22.40	1.6	2,264	0.07%
2023/05/22	0	0.00	3	22.35	22.35	-3	2,380	-0.13%
2023/05/19	1	22.15	13.2	22.07	22.05	-12.2	2,430	-0.50%
2023/05/18	4	21.76	3	21.87	21.75	1	2,454	0.04%
2023/05/17	10	21.80	6	21.85	21.80	4	2,458	0.16%
2023/05/16	7	21.68	1	21.80	21.60	6	2,454	0.24%
2023/05/15	18	21.90	27.1	21.81	21.80	-9.1	2,467	-0.37%
2023/05/12	0	0.00	24	21.25	21.35	-24	2,451	-0.98%
2023/05/11	7.1	21.06	0	0.00	20.90	7.1	2,461	0.29%
2023/05/10	44.1	21.43	25	21.40	21.45	19.1	2,456	0.78%
2023/05/09	21	22.01	2	21.80	21.80	19	2,457	0.77%
2023/05/08	20.1	22.50	15	22.43	22.40	5.1	2,443	0.21%
2023/05/05	5	22.38	1	22.60	22.40	4	2,480	0.16%
2023/05/04	11	22.46	10.1	22.70	22.60	1	2,575	0.04%
2023/05/03	2	22.68	0	0.00	22.60	2	2,597	0.08%
2023/05/02	4	22.84	2.1	22.90	22.90	1.9	2,618	0.07%
2023/04/28	1	22.85	1	22.80	22.80	0	2,643	0.00%
2023/04/27	2	22.45	5	22.47	22.65	-3	2,642	-0.11%
2023/04/26	5	22.35	6.1	22.37	22.40	-1.1	2,644	-0.04%
2023/04/25	9	22.81	3	22.62	22.45	6	2,636	0.23%
2023/04/24	4	23.16	1	23.25	23.15	3	2,616	0.11%
2023/04/21	3.2	23.24	1	23.20	23.00	2.2	2,631	0.08%
2023/04/20	7.1	23.89	1	23.70	23.80	6.1	2,619	0.23%
2023/04/19	43	24.19	41	24.36	24.35	2	2,598	0.08%
2023/04/18	40	24.42	55.2	24.46	24.50	-15.2	2,526	-0.60%
2023/04/17	5	23.68	9	23.70	23.60	-4	2,306	-0.17%
2023/04/14	17	23.19	40	23.38	23.40	-23	2,294	-1.00%
2023/04/13	30	22.93	0	0.00	22.90	30	2,260	1.33%
2023/04/12	18	22.90	3	23.03	23.00	15	2,249	0.67%
2023/04/11	20	22.97	0	0.00	22.95	20	2,246	0.89%
2023/04/10	6	23.04	19.1	23.08	23.00	-13.1	2,259	-0.58%
2023/04/07	0	23.70	0	0.00	23.25	0	2,247	0.00%
2023/04/06	2	23.13	5	23.30	23.40	-3	2,265	-0.13%
2023/03/31	4	23.31	2.1	23.37	23.20	1.9	2,274	0.08%
2023/03/30	0	0.00	1	23.50	23.45	-1	2,280	-0.04%
2023/03/29	0	23.40	1	23.40	23.45	-1	2,289	-0.04%
2023/03/28	5	23.12	4	23.10	23.10	1	2,326	0.04%
2023/03/27	1.2	23.48	2	23.60	23.45	-0.8	2,331	-0.03%
2023/03/24	13.1	23.26	4	23.19	23.50	9.1	2,355	0.39%
2023/03/23	5	23.00	10	23.01	23.00	-5	2,349	-0.21%
2023/03/22	12	23.03	33	23.03	23.00	-21	2,366	-0.89%
2023/03/21	3	23.12	12.1	23.19	23.05	-9.1	2,385	-0.38%
2023/03/20	1	23.05	0	0.00	23.05	1	2,513	0.04%
2023/03/17	7	22.97	45	22.85	23.00	-38	2,650	-1.43%
2023/03/16	8	23.55	2	23.10	23.10	6	2,699	0.22%
2023/03/15	3	24.47	11	24.23	24.10	-8	3,008	-0.27%
2023/03/14	1	24.25	0	0.00	24.25	1	3,200	0.03%
2023/03/13	1	23.75	3	23.88	24.25	-2	3,359	-0.06%
2023/03/10	34.1	24.24	1	24.10	24.20	33.1	3,564	0.93%
2023/03/09	7	24.83	5	24.91	24.65	2	3,713	0.05%
2023/03/08	5	24.92	7	25.00	25.00	-2	4,068	-0.05%
2023/03/07	1	24.80	2.2	24.80	24.75	-1.1	4,348	-0.03%
2023/03/06	6.1	24.74	5.1	24.67	24.70	1	4,344	0.02%
2023/03/03	6	24.08	4	24.18	24.10	2	4,347	0.05%
2023/03/02	1	24.10	2	24.13	24.10	-1	4,388	-0.02%
2023/03/01	20	24.13	28	24.13	24.00	-8	4,404	-0.18%
2023/02/24	6	24.23	9	24.02	24.05	-3	4,416	-0.07%
2023/02/23	6	24.28	2	24.25	24.25	4	4,426	0.09%
2023/02/22	22.1	24.18	7	24.24	24.20	15.1	4,451	0.34%
2023/02/21	17	24.65	3.2	24.82	24.60	13.9	4,469	0.31%
2023/02/20	40	25.07	8.6	25.13	25.00	31.4	4,490	0.70%
2023/02/17	3	24.68	9	24.68	24.95	-6	4,483	-0.13%
2023/02/16	3.1	24.14	4.1	24.19	24.25	-1	4,534	-0.02%
2023/02/15	0	23.83	0	0.00	23.60	0	4,558	0.00%
2023/02/14	0.7	23.93	0	0.00	23.80	0.7	4,582	0.02%
2023/02/13	35	23.46	34	23.70	23.95	1	4,620	0.02%
2023/02/10	3	23.87	12	23.94	23.75	-9	4,675	-0.19%
2023/02/09	4	24.31	4	24.35	24.30	0	4,703	0.00%
2023/02/08	8	24.61	16	24.73	24.60	-8	4,713	-0.17%
2023/02/07	11	24.60	0	0.00	24.70	11	4,705	0.23%
2023/02/06	1	24.40	3	24.55	24.40	-2	4,715	-0.04%
2023/02/03	8	24.61	7	24.82	24.60	1	4,728	0.02%
2023/02/02	54	24.44	67	24.62	24.65	-13	4,694	-0.28%
2023/02/01	12.1	24.09	3	24.03	24.10	9.1	4,643	0.19%
2023/01/31	1	24.01	23.1	24.15	24.25	-22.1	4,681	-0.47%
2023/01/30	29	23.69	10	23.57	23.95	19	4,717	0.40%
2023/01/17	4	23.09	1	23.15	23.10	3	4,749	0.06%
2023/01/16	0	0.00	3	23.07	23.15	-3	4,789	-0.06%
2023/01/13	4.1	23.19	3	23.13	23.05	1.1	4,834	0.02%
2023/01/12	3.1	23.44	35.2	23.55	23.35	-32.1	4,897	-0.66%
2023/01/11	1.2	23.99	6	23.75	23.60	-4.8	4,947	-0.10%
2023/01/10	2	24.10	10	23.98	24.05	-8	4,995	-0.16%
2023/01/09	1	23.80	9	24.00	23.75	-8	5,048	-0.16%
2023/01/06	2	23.55	11	23.65	23.65	-9	5,099	-0.18%
2023/01/05	8	23.53	11	23.74	23.40	-3	5,207	-0.06%
2023/01/04	13	23.60	7.2	23.74	23.50	5.8	5,265	0.11%
2023/01/03	17	23.08	3	23.05	23.20	14	5,311	0.26%
2022/12/30	6.1	23.09	1	23.35	22.95	5.1	5,357	0.10%
2022/12/29	4	22.98	1	23.05	23.00	3	5,415	0.06%
2022/12/28	6	23.38	5	23.19	23.10	1	5,562	0.02%
2022/12/27	4	24.09	6	23.88	23.85	-2	5,632	-0.04%
2022/12/26	13	23.75	3	23.68	23.80	10	5,674	0.18%
2022/12/23	5	23.16	3	23.47	23.55	2	5,733	0.03%
2022/12/22	5	23.46	0	0.00	23.50	5	5,794	0.09%
2022/12/21	0	0.00	21	23.19	23.25	-21	5,920	-0.35%
2022/12/20	2	23.54	24	23.09	23.05	-22	6,016	-0.37%
2022/12/19	4	23.90	4	23.94	23.85	0	6,176	0.00%
2022/12/16	75.1	24.44	66	24.23	24.20	9.1	6,279	0.14%
2022/12/14	6	24.79	0	0.00	24.80	6	6,335	0.09%
2022/12/13	6.1	24.98	17	25.01	24.70	-10.9	6,413	-0.17%
2022/12/12	27	24.67	22	24.92	25.10	5	6,466	0.08%
2022/12/09	15	26.08	11	25.89	25.55	4	6,472	0.06%
2022/12/08	20	26.07	16	26.17	26.10	4	6,498	0.06%
2022/12/07	33.1	26.24	36.2	26.19	26.10	-3.1	6,523	-0.05%
2022/12/06	47.1	25.57	42.2	25.90	25.70	4.8	6,357	0.08%
2022/12/05	54	25.46	58	25.55	25.90	-4	6,463	-0.06%
2022/12/02	19	25.49	39	25.54	25.40	-20	6,428	-0.31%
2022/12/01	112	24.74	112	24.72	24.75	0	6,369	0.00%	大買/大賣/
2022/11/30	91.2	25.25	70	25.26	25.15	21.2	6,470	0.33%
2022/11/29	53	24.42	47.2	23.97	24.55	5.8	6,422	0.09%
2022/11/28	14	22.61	10	22.79	22.90	4	6,634	0.06%
2022/11/25	15.1	22.86	3	22.75	22.75	12.1	6,838	0.18%
2022/11/24	79	22.89	73	23.01	23.00	6	7,035	0.09%
2022/11/23	2	23.23	2	23.10	23.15	0	7,261	0.00%
2022/11/22	4.2	22.87	2	22.90	22.85	2.2	7,362	0.03%
2022/11/21	2	23.13	5	23.35	23.10	-3	7,593	-0.04%
2022/11/18	12	23.24	0	0.00	23.20	12	7,673	0.16%
2022/11/17	4.1	23.58	14	23.51	23.55	-10	7,853	-0.13%
2022/11/16	11	23.23	3	23.30	23.15	8	8,136	0.10%
2022/11/15	14	23.46	10	23.29	23.40	4	8,195	0.05%
2022/11/14	3	23.77	23	23.33	23.95	-20	8,209	-0.24%
2022/11/11	20	22.84	8	23.24	22.75	12	8,209	0.15%
2022/11/10	7	22.66	4	22.79	22.65	3	8,348	0.04%
2022/11/09	6.2	23.24	7	23.18	23.05	-0.8	8,459	-0.01%
2022/11/08	2	23.45	1	23.60	23.05	1	8,549	0.01%
2022/11/07	0	0.00	7	22.95	23.10	-7	8,797	-0.08%
2022/11/04	0.2	22.85	1	22.75	22.95	-0.8	9,293	-0.01%
2022/11/03	1	22.30	2	22.15	22.70	-1	9,546	-0.01%
2022/11/02	2.1	22.62	4	22.70	22.60	-1.9	9,958	-0.02%
2022/11/01	2	22.15	1	22.30	22.30	1	10,213	0.01%
2022/10/31	0	0.00	9	21.99	21.85	-9	10,701	-0.08%
2022/10/28	5	21.69	2	21.60	21.45	3	11,055	0.03%
2022/10/27	6	22.08	5	22.14	22.25	1	11,348	0.01%
2022/10/26	4	21.44	0	0.00	21.20	4	11,449	0.03%
2022/10/25	107	21.82	139	21.59	21.45	-32	11,592	-0.28%	大買/大賣/
2022/10/24	0	0.00	10	22.90	22.25	-10	11,799	-0.08%
2022/10/21	26	22.37	15	22.22	22.25	11	12,209	0.09%
2022/10/20	72.1	22.72	70	22.69	22.75	2.1	12,979	0.02%
2022/10/19	65	24.00	62	23.53	23.30	3	13,151	0.02%
2022/10/18	7	24.46	2	24.18	23.95	5	13,379	0.04%
2022/10/17	3	23.90	9	23.31	24.05	-6	14,386	-0.04%
2022/10/14	0	0.00	3	23.70	23.75	-3	14,878	-0.02%
2022/10/13	36.2	23.92	54	22.69	22.70	-17.8	15,015	-0.12%
2022/10/12	2	24.28	1	24.55	24.35	1	15,109	0.01%
2022/10/11	6	24.20	17	24.13	24.05	-11	15,294	-0.07%
2022/10/07	4	25.11	6	25.11	25.15	-2	15,715	-0.01%
2022/10/06	4	25.08	12	25.31	25.00	-8	16,266	-0.05%
2022/10/05	48	25.27	55	25.24	24.85	-7	16,701	-0.04%
2022/10/04	33.1	24.40	16	24.24	24.55	17.1	16,948	0.10%
2022/10/03	2	23.65	26	23.80	23.70	-24	17,841	-0.13%
2022/09/30	6	22.93	5	22.41	23.45	1	18,625	0.01%
2022/09/29	3	23.45	6	23.48	23.15	-3	18,887	-0.02%
2022/09/28	35	23.24	13	22.84	22.55	22	18,959	0.12%
2022/09/27	18	23.78	14	23.73	24.10	4	19,231	0.02%
2022/09/26	143.1	24.44	156	23.55	23.40	-13	19,389	-0.07%	大買/大賣/
2022/09/23	15.2	25.80	16	26.09	25.60	-0.8	19,379	0.00%
2022/09/22	28	26.64	22	26.99	27.05	6	19,575	0.03%
2022/09/21	4	27.10	3	26.93	27.00	1	19,924	0.01%
2022/09/20	21	27.41	20	27.15	27.15	1	19,970	0.01%
2022/09/19	66.1	27.04	75	26.92	26.85	-8.9	20,072	-0.04%
2022/09/16	89	27.73	69	27.46	27.45	20	19,990	0.10%
2022/09/15	62	28.54	40	28.11	28.05	22	19,867	0.11%
2022/09/14	36	28.74	15	28.88	28.90	21	19,746	0.11%
2022/09/13	47	29.65	17	29.72	29.70	30	19,672	0.15%
2022/09/12	67	28.85	118	29.15	29.55	-51	19,555	-0.26%	大賣/
2022/09/08	8	27.99	4	27.89	28.00	4	19,307	0.02%
2022/09/07	65	27.31	65	27.34	27.20	0	19,351	0.00%
2022/09/06	299	28.36	282.1	27.98	27.85	16.9	19,577	0.09%	大買/大賣/
2022/09/05	251	29.70	187	29.69	29.60	64	19,960	0.32%	大買/大賣/
2022/09/02	71.1	30.33	201	30.54	30.50	-129.9	19,750	-0.66%	大賣/鉅額交易
2022/09/01	45	29.71	72	29.37	29.30	-27	19,229	-0.14%
2022/08/31	58	29.78	69	29.81	29.95	-11	19,040	-0.06%
2022/08/30	13	28.90	28.1	29.32	29.30	-15.1	18,818	-0.08%
2022/08/29	42.1	28.06	21	28.11	27.90	21.1	18,584	0.11%
2022/08/26	4.1	29.10	127	28.98	29.25	-122.9	18,481	-0.66%	大賣/鉅額交易
2022/08/25	37	28.49	12.1	28.49	28.50	24.9	18,261	0.14%
2022/08/24	130	28.38	12.1	28.60	28.40	117.9	18,270	0.65%	大買/鉅額交易
2022/08/23	54.5	28.04	105	28.16	28.40	-50.6	18,276	-0.28%	大賣/
2022/08/22	113	27.16	55	27.11	27.00	58	17,966	0.32%	大買/
2022/08/19	116	27.68	118	27.64	27.75	-2	17,874	-0.01%	大買/大賣/
2022/08/18	34	27.95	24	27.99	27.95	10	17,775	0.06%
2022/08/17	139	28.08	101	27.81	27.75	38	17,729	0.21%	大買/大賣/
2022/08/16	23	28.86	18	29.35	28.65	5	17,734	0.03%
2022/08/15	6	29.18	6	29.41	29.20	0	17,597	0.00%
2022/08/12	147	28.76	155	29.03	29.05	-8	17,470	-0.05%	大買/大賣/
2022/08/11	437	30.55	481	30.08	29.80	-44	17,157	-0.26%	大買/大賣/
2022/08/10	82	31.09	45	31.07	31.25	37	16,627	0.22%
2022/08/09	76	31.16	43	31.27	31.35	33	16,360	0.20%
2022/08/08	84	30.93	81	31.00	30.80	3	15,945	0.02%
2022/08/05	147	30.91	133	31.11	31.00	14	15,689	0.09%	大買/大賣/
2022/08/04	39	29.32	64	29.40	29.90	-25	15,206	-0.16%
2022/08/03	102	30.06	158	30.02	29.00	-56	14,855	-0.38%	大買/大賣/
2022/08/02	131	29.91	139	30.34	30.35	-8	14,539	-0.06%	大買/大賣/
2022/08/01	123	30.70	29	30.62	30.60	94	14,386	0.65%	大買/
2022/07/29	66	30.64	55	30.55	30.35	11	14,196	0.08%
2022/07/28	75	31.29	103	31.14	30.60	-28	13,967	-0.20%	大賣/
2022/07/27	159	30.81	243	30.81	31.20	-84	13,619	-0.62%	大買/大賣/
2022/07/26	135.1	29.64	71	29.72	29.70	64.1	12,809	0.50%	大買/
2022/07/25	113.3	29.28	101	29.64	29.90	12.3	12,582	0.10%	大買/大賣/
2022/07/22	67.3	30.17	139	30.12	30.15	-71.7	12,304	-0.58%	大賣/
2022/07/21	50	28.73	134.1	28.99	29.60	-84.1	11,279	-0.75%	大賣/
2022/07/20	190	27.95	146	27.57	27.50	44	10,726	0.41%	大買/大賣/
2022/07/19	13	27.93	20	28.35	27.90	-7	10,554	-0.07%
2022/07/18	42	28.73	29	28.76	28.55	13	10,361	0.13%
2022/07/15	35	28.88	27	28.89	28.55	8	10,133	0.08%
2022/07/14	134	28.39	120.5	28.50	28.80	13.5	9,710	0.14%	大買/大賣/
2022/07/13	63	27.99	53	28.08	27.50	10	9,122	0.11%
2022/07/12	150	27.16	99	27.07	26.95	51	8,654	0.59%	大買/
2022/07/11	116	27.98	197.3	27.93	28.10	-81.3	8,281	-0.98%	大買/大賣/
2022/07/08	242	26.91	184	27.02	26.45	58	7,315	0.79%	大買/大賣/
2022/07/07	63	26.64	72	26.67	26.95	-9	6,512	-0.14%
2022/07/06	106	25.73	90	24.64	24.80	16	6,230	0.26%	大買/
2022/07/05	46	26.69	175	26.46	26.60	-129	6,221	-2.07%	大賣/鉅額交易
2022/07/04	30	25.24	15	25.94	25.85	15	5,918	0.25%
2022/07/01	99	27.04	107	26.06	25.85	-8	5,923	-0.14%	大賣/
2022/06/30	29	27.06	44	27.06	27.50	-15	5,749	-0.26%
2022/06/29	15	27.33	41.8	26.84	27.30	-26.8	5,499	-0.49%
2022/06/28	63	25.13	63	25.37	25.50	0	5,168	0.00%
2022/06/27	127	25.04	15.2	25.57	25.60	111.8	5,313	2.10%	大買/鉅額交易
2022/06/24	1	23.60	5	23.80	23.60	-4	5,369	-0.07%
2022/06/23	4	23.33	17	23.21	23.10	-13	5,819	-0.22%
2022/06/22	16	23.83	2	23.20	23.10	14	6,728	0.21%
2022/06/21	17	23.64	4	23.15	23.85	13	6,934	0.19%
2022/06/20	34	23.64	37	22.68	22.50	-3	6,925	-0.04%
2022/06/17	15	23.55	22	23.62	24.00	-7	6,904	-0.10%
2022/06/16	16.1	25.49	5	24.85	24.05	11.1	6,932	0.16%
2022/06/15	60.9	25.98	42	25.83	25.50	18.9	6,967	0.27%
2022/06/14	81.5	25.71	78	25.83	26.00	3.5	6,608	0.05%
2022/06/13	16	24.16	17.2	24.30	24.20	-1.2	5,973	-0.02%
2022/06/10	11	23.56	13	23.79	23.80	-2	5,866	-0.03%
2022/06/09	8	23.85	7	23.85	23.70	1	5,866	0.02%
2022/06/08	1	23.85	1	23.75	23.70	0	5,857	0.00%
2022/06/07	5	23.72	6	23.83	23.65	-1	5,886	-0.02%
2022/06/06	0	0.00	1	23.40	23.40	-1	5,892	-0.02%
2022/06/02	2.2	23.80	6	23.59	23.35	-3.8	5,955	-0.06%
2022/06/01	28	23.48	15	23.63	23.40	13	6,004	0.22%
2022/05/31	30	23.82	28	23.84	23.60	2	5,961	0.03%
2022/05/26	1	22.35	47	22.21	22.10	-46	6,435	-0.71%
2022/05/25	1	22.30	24	22.25	22.25	-23	6,432	-0.36%
2022/05/24	47	23.39	23	23.20	22.60	24	6,461	0.37%
2022/05/20	1	22.50	0	0.00	22.50	1	6,328	0.02%
2022/05/19	2	22.08	5	22.50	22.55	-3	6,349	-0.05%
2022/05/18	0	0.00	16	22.48	22.65	-16	6,372	-0.25%
2022/05/17	0	0.00	2	22.20	22.30	-2	6,406	-0.03%
2022/05/13	1	21.70	3	21.42	21.65	-2	6,451	-0.03%
2022/05/12	81	21.03	84	20.72	20.65	-3	6,467	-0.05%
2022/05/10	43	21.23	48	21.66	21.75	-5	6,471	-0.08%
2022/05/09	6	21.95	1	22.00	21.55	5	6,491	0.08%
2022/05/06	6	22.53	0	0.00	22.65	6	6,529	0.09%
2022/05/05	2	23.55	5	24.00	23.30	-3	6,643	-0.05%
2022/05/04	98	23.66	94	23.80	23.35	4	6,648	0.06%
2022/05/03	15	22.91	3	23.00	23.05	12	6,630	0.18%
2022/04/29	2	23.00	3	22.80	22.60	-1	6,675	-0.01%
2022/04/28	0	0.00	3	22.50	22.45	-3	6,771	-0.04%
2022/04/27	125	21.82	117	22.26	22.30	8	6,805	0.12%	大買/大賣/
2022/04/26	2	22.93	10.1	22.85	22.85	-8.1	6,792	-0.12%
2022/04/25	88	23.08	88	22.84	22.85	0	6,872	0.00%
2022/04/22	11	24.05	1	24.05	24.05	10	6,937	0.14%
2022/04/21	1	24.95	2	24.85	24.40	-1	7,003	-0.01%
2022/04/20	4	24.69	14	24.83	24.65	-10	7,050	-0.14%
2022/04/19	1	24.25	3	24.00	24.00	-2	7,074	-0.03%
2022/04/18	9	24.03	4	24.30	23.90	5	7,258	0.07%
2022/04/15	93	24.08	81	23.90	23.80	12	7,321	0.16%
2022/04/14	4	24.69	1	24.55	24.60	3	7,444	0.04%
2022/04/13	1	24.85	2.4	24.71	24.95	-1.4	7,506	-0.02%
2022/04/12	3	24.13	4	24.05	24.25	-1	7,979	-0.01%
2022/04/11	88	25.65	92	24.76	24.50	-4	8,023	-0.05%
2022/04/08	5	26.66	11	26.79	26.55	-6	8,003	-0.07%
2022/04/07	30	27.41	19	27.57	26.50	11	8,048	0.14%
2022/04/06	1	26.90	2	27.05	26.80	-1	8,024	-0.01%
2022/04/01	29	26.97	30	26.92	26.85	-1	8,296	-0.01%
2022/03/31	2.4	27.70	2	27.63	27.55	0.4	9,024	0.00%
2022/03/30	49	28.05	58	28.10	27.90	-9	9,118	-0.10%
2022/03/29	208.2	27.69	212	27.57	27.45	-3.8	9,234	-0.04%	大買/大賣/
2022/03/28	77	27.88	53	28.00	28.10	24	9,040	0.27%
2022/03/25	75	27.74	130.8	28.03	28.95	-55.8	8,634	-0.65%	大賣/
2022/03/24	46	26.72	35	26.46	26.35	11	7,765	0.14%
2022/03/23	7.1	25.91	6	25.77	25.75	1.1	7,647	0.01%
2022/03/22	7	25.91	16	25.99	26.05	-9	7,763	-0.12%
2022/03/21	143	25.67	120	25.42	25.50	23	7,834	0.29%	大買/大賣/
2022/03/18	99	25.87	90	26.12	26.15	9	8,041	0.11%
2022/03/17	11	24.52	3	24.60	24.75	8	8,077	0.10%
2022/03/16	0	0.00	3	24.25	23.95	-3	8,211	-0.04%
2022/03/15	2	23.80	1	23.75	23.75	1	8,442	0.01%
2022/03/14	0	0.00	3	24.35	24.40	-3	8,833	-0.03%
2022/03/11	0.2	24.40	0	0.00	24.65	0.2	9,059	0.00%
2022/03/10	8	24.51	13	24.48	24.40	-5	9,238	-0.05%
2022/03/09	0	0.00	9	23.43	23.50	-9	9,799	-0.09%
2022/03/08	148	23.24	149	23.02	23.05	-1	10,186	-0.01%	大買/大賣/
2022/03/07	129	24.37	194	23.81	23.70	-65	10,681	-0.61%	大買/大賣/
2022/03/04	124.1	25.45	113	25.19	25.15	11.1	11,040	0.10%	大買/大賣/
2022/03/03	39.3	25.93	34	26.15	25.65	5.3	11,465	0.05%
2022/03/02	70	26.41	58	26.49	26.25	12	11,967	0.10%
2022/03/01	110	25.23	44	25.89	26.75	66	12,020	0.55%	大買/
2022/02/25	10	24.35	11	24.52	24.35	-1	12,561	-0.01%
2022/02/24	74	24.20	56	24.05	23.95	18	13,372	0.13%
2022/02/22	2.4	24.98	3	24.97	25.00	-0.6	15,063	0.00%
2022/02/21	27	25.71	21	26.12	25.85	6	15,619	0.04%
2022/02/18	3	26.15	0	0.00	26.15	3	17,013	0.02%
2022/02/17	15.3	26.46	25.3	26.25	26.20	-10	18,944	-0.05%
2022/02/16	3	25.87	7	25.91	25.85	-4	19,543	-0.02%
2022/02/15	10	25.84	40	25.65	25.55	-30	21,328	-0.14%
2022/02/14	89	25.89	92	25.77	25.80	-3	23,345	-0.01%
2022/02/11	1	26.85	1	26.85	26.80	0	23,842	0.00%
2022/02/10	5.5	27.00	1	27.70	26.90	4.5	24,397	0.02%
2022/02/09	50	27.37	23	27.50	27.70	27	25,234	0.11%
2022/02/08	9	26.77	7	27.03	27.50	2	26,542	0.01%
2022/02/07	99	26.02	56.2	26.55	27.05	42.8	27,369	0.16%
2022/01/26	8.1	25.25	1	25.25	25.25	7.1	27,816	0.03%
2022/01/25	22	25.92	24	25.97	25.45	-2	28,722	-0.01%
2022/01/24	47	25.73	47	26.16	26.20	0	29,461	0.00%
2022/01/21	71	26.60	68	26.50	26.45	3	30,488	0.01%
2022/01/20	5	27.43	3	27.47	27.20	2	32,445	0.01%
2022/01/19	2	27.63	3	27.62	27.50	-1	33,339	0.00%
2022/01/18	8.1	28.03	28	27.93	27.55	-19.9	34,890	-0.06%
2022/01/17	19	27.70	28	27.55	27.80	-9	36,235	-0.02%
2022/01/14	26	26.58	28	26.44	26.50	-2	36,526	-0.01%
2022/01/13	75.1	27.03	66.2	27.45	27.30	8.9	36,578	0.02%
2022/01/12	42	27.89	33.4	27.86	27.40	8.6	36,593	0.02%
2022/01/11	273.9	27.92	239.3	27.38	27.30	34.7	36,558	0.09%	大買/大賣/
2022/01/10	17	28.61	19	28.95	28.70	-2	36,497	-0.01%
2022/01/07	36	29.66	28	29.42	29.25	8	36,438	0.02%
2022/01/06	36	30.28	26	30.21	30.40	10	36,348	0.03%
2022/01/05	116	31.78	96.1	31.47	30.65	19.9	36,375	0.05%	大買/
2022/01/04	38	30.16	24	30.17	30.30	14	35,914	0.04%
2022/01/03	63.1	30.93	93	30.73	30.40	-29.9	35,884	-0.08%
2021/12/30	14	31.18	31.6	31.16	31.05	-17.6	35,890	-0.05%
2021/12/29	34	32.18	26.6	32.41	31.85	7.4	36,056	0.02%
2021/12/28	204.6	32.09	147	31.90	31.85	57.6	35,959	0.16%	大買/大賣/
2021/12/27	186	32.56	194.1	32.44	32.95	-8.1	35,902	-0.02%	大買/大賣/
2021/12/24	97	30.62	80	30.56	30.70	17	35,490	0.05%
2021/12/23	65	30.85	51	30.94	31.15	14	36,100	0.04%
2021/12/22	15.1	29.95	9	30.19	29.65	6.1	36,070	0.02%
2021/12/21	6	29.89	6.1	30.12	29.85	-0.1	36,498	0.00%
2021/12/20	6.1	29.89	6	30.15	29.75	0.1	36,741	0.00%
2021/12/17	28	29.91	11	30.00	29.65	17	36,692	0.05%
2021/12/16	12	30.64	48	30.59	30.60	-36	36,586	-0.10%
2021/12/15	7	30.46	11	30.39	30.40	-4	36,456	-0.01%
2021/12/14	210.3	29.67	238.1	29.73	29.75	-27.8	36,387	-0.08%	大買/大賣/
2021/12/13	27	31.20	33	31.38	31.10	-6	36,091	-0.02%
2021/12/10	20.3	31.15	10	30.96	30.70	10.2	35,869	0.03%
2021/12/09	50	31.86	50.1	31.73	31.35	-0.1	35,725	0.00%
2021/12/08	112	32.20	75	32.13	31.60	37	35,462	0.10%	大買/
2021/12/07	69	31.84	55.1	31.96	31.45	14	35,048	0.04%
2021/12/06	58	31.30	33.1	31.45	31.45	24.9	34,800	0.07%
2021/12/03	89	32.32	94	32.14	31.95	-5	34,606	-0.01%
2021/12/02	228.4	31.22	163.1	30.60	30.60	65.3	33,997	0.19%	大買/大賣/
2021/12/01	130	30.79	161.6	31.94	32.55	-31.6	33,572	-0.09%	大買/大賣/
2021/11/30	89	32.48	116	32.61	32.00	-27	32,999	-0.08%	大賣/
2021/11/29	152.6	32.27	136.4	32.50	32.30	16.2	32,571	0.05%	大買/大賣/
2021/11/26	173.3	32.72	177.2	32.81	32.70	-3.9	32,079	-0.01%	大買/大賣/
2021/11/25	180	34.79	148	34.59	34.60	32	31,472	0.10%	大買/大賣/
2021/11/24	164	35.16	170.2	34.96	35.40	-6.2	30,990	-0.02%	大買/大賣/
2021/11/23	112.4	35.03	96.4	34.20	33.45	16	30,274	0.05%	大買/
2021/11/22	103.3	35.33	128	35.20	35.70	-24.7	29,436	-0.08%	大買/大賣/
2021/11/19	302.5	36.01	292.4	35.77	35.05	10.1	28,814	0.04%	大買/大賣/
2021/11/18	212.2	34.41	160.3	34.30	34.70	51.9	27,690	0.19%	大買/大賣/
2021/11/17	337.5	34.56	385.4	34.54	35.40	-47.9	27,073	-0.18%	大買/大賣/
2021/11/16	426.5	34.36	383.2	34.30	34.80	43.2	25,657	0.17%	大買/大賣/
2021/11/15	139	30.94	156.3	31.78	32.35	-17.3	23,694	-0.07%	大買/大賣/
2021/11/12	507	29.95	434.4	29.89	29.45	72.6	23,056	0.32%	大買/大賣/
2021/11/11	118	27.66	453.2	28.69	29.25	-335.2	21,243	-1.58%	大買/大賣/鉅額交易
2021/11/10	141.1	26.61	98	26.43	26.60	43.1	19,226	0.22%	大買/
2021/11/09	112	26.18	98.3	26.24	26.20	13.7	18,704	0.07%	大買/
2021/11/08	638	26.38	624	25.68	25.60	14	18,129	0.08%	大買/大賣/
2021/11/05	299	25.97	276	26.02	26.25	23	17,296	0.13%	大買/大賣/
2021/11/04	126	25.48	218	26.09	26.70	-92	15,966	-0.58%	大買/大賣/
2021/11/03	103	25.10	113	24.73	24.30	-10	15,102	-0.07%	大買/大賣/
2021/11/02	379.8	25.04	349	24.79	24.35	30.8	14,556	0.21%	大買/大賣/
2021/11/01	215.1	26.08	250.7	26.09	26.10	-35.6	13,727	-0.26%	大買/大賣/
2021/10/29	285.1	26.51	359	26.40	26.45	-74	12,922	-0.57%	大買/大賣/
2021/10/28	457	25.85	454	25.85	25.55	3	11,857	0.03%	大買/大賣/
2021/10/27	122	23.52	223	24.18	24.75	-101	9,828	-1.03%	大買/大賣/鉅額交易
2021/10/26	416	23.82	493.2	23.50	22.50	-77.2	8,927	-0.86%	大買/大賣/
2021/10/25	170.1	22.10	244.1	22.71	22.95	-74	7,357	-1.01%	大買/大賣/
2021/10/22	14	20.50	42.3	20.41	20.90	-28.3	5,972	-0.47%
2021/10/21	43.2	19.12	18.1	19.07	19.00	25.1	5,701	0.44%
2021/10/20	22	19.18	39	19.18	19.30	-17	5,876	-0.29%
2021/10/19	6	18.61	22	18.96	18.75	-16	5,859	-0.27%
2021/10/18	124	18.92	92	19.08	18.65	32	5,843	0.55%	大買/
2021/10/15	1	18.15	0	0.00	18.40	1	5,772	0.02%
2021/10/14	42	17.66	26	17.80	17.85	16	5,816	0.28%
2021/10/13	20.1	17.86	0	0.00	17.95	20.1	5,839	0.34%
2021/10/12	6	18.85	10	18.91	18.60	-4	6,035	-0.07%
2021/10/08	4	18.75	5	18.94	19.00	-1	6,086	-0.02%
2021/10/07	2	18.50	6	18.82	18.90	-4	6,298	-0.06%
2021/10/06	448	18.88	108	18.21	18.15	340	7,065	4.81%	大買/大賣/鉅額交易
2021/10/05	3	20.12	1	20.40	20.15	2	6,770	0.03%
2021/10/04	159	20.64	161	19.99	19.60	-2	6,639	-0.03%	大買/大賣/
2021/10/01	66	20.59	78	20.93	20.60	-12	6,478	-0.19%
2021/09/30	36	21.61	50	21.50	21.05	-14	6,112	-0.23%
2021/09/29	95	20.15	93.2	20.67	20.55	1.8	5,329	0.03%
2021/09/28	50	19.72	33	19.90	20.40	17	5,262	0.32%
2021/09/27	24	19.25	46.5	18.99	19.35	-22.5	4,844	-0.46%
2021/09/24	12	17.59	1	17.65	17.60	11	4,608	0.24%
2021/09/23	0	0.00	3	17.72	17.65	-3	4,646	-0.06%
2021/09/22	11	17.38	1	17.55	17.45	10	4,640	0.22%
2021/09/17	2.1	17.61	5	17.84	17.80	-2.9	4,647	-0.06%
2021/09/15	3	17.40	4	17.71	17.35	-1	4,956	-0.02%
2021/09/14	11	17.37	0	0.00	17.35	11	5,020	0.22%
2021/09/13	4	17.61	1	17.65	17.65	3	5,048	0.06%
2021/09/10	10	17.68	0	0.00	17.80	10	5,072	0.20%
2021/09/08	8	17.76	2	18.00	17.55	6	5,104	0.12%
2021/09/07	10	17.82	0	0.00	17.90	10	5,141	0.19%
2021/09/06	4	18.18	0	0.00	18.05	4	5,275	0.08%
2021/09/03	1	18.40	3	18.65	18.45	-2	5,696	-0.04%
2021/09/02	5	18.36	0	0.00	18.50	5	5,890	0.08%
2021/08/31	0	0.00	2	18.35	18.35	-2	5,940	-0.03%
2021/08/27	1	18.20	1	18.35	18.10	0	5,936	0.00%
2021/08/26	1	18.05	0	0.00	18.10	1	5,938	0.02%
2021/08/25	5	18.20	3	18.17	18.15	2	5,948	0.03%
2021/08/24	3	17.93	4	18.13	17.85	-1	5,960	-0.02%
2021/08/23	1	17.60	1	17.60	17.60	0	5,923	0.00%
2021/08/20	1.1	17.00	0	0.00	16.90	1.1	5,924	0.02%
2021/08/19	0	0.00	1	17.30	17.05	-1	5,921	-0.02%
2021/08/18	2	16.70	0	0.00	17.60	2	5,922	0.03%
2021/08/17	1	17.30	3	17.05	17.00	-2	5,925	-0.03%
2021/08/13	6	17.98	3	17.75	17.70	3	5,920	0.05%
2021/08/11	3.2	18.23	0	0.00	18.10	3.2	5,917	0.05%
2021/08/10	1	18.80	0	0.00	18.80	1	5,901	0.02%
2021/08/09	3	19.23	2	19.55	19.20	1	5,916	0.02%
2021/08/06	8	19.63	0	0.00	19.55	8	5,907	0.14%
2021/08/05	5	19.89	8	19.91	19.65	-3	5,933	-0.05%
2021/08/04	3.3	19.58	15	19.63	19.60	-11.7	5,898	-0.20%
2021/08/03	8	19.68	3	19.73	19.60	5	5,936	0.08%
2021/08/02	4	19.85	6	19.98	19.85	-2	5,937	-0.03%
2021/07/30	11.1	19.77	13	19.83	19.45	-1.9	5,940	-0.03%
2021/07/29	4	19.68	3	20.00	19.85	1	5,920	0.02%
2021/07/28	12	19.75	0	0.00	19.70	12	5,930	0.20%
2021/07/27	4.1	20.43	16	20.57	20.25	-11.9	5,949	-0.20%
2021/07/26	28	20.65	11	20.71	20.40	17	5,923	0.29%
2021/07/23	1	19.50	10	19.86	19.80	-9	5,654	-0.16%
2021/07/22	5	19.35	0	0.00	19.25	5	5,629	0.09%
2021/07/21	2	19.40	0	0.00	18.85	2	5,618	0.04%
2021/07/20	4.1	19.74	1	19.45	19.50	3.1	5,607	0.05%
2021/07/19	3	20.17	11	20.26	20.05	-8	5,567	-0.14%
2021/07/16	32.1	20.79	33	20.61	20.65	-0.9	5,637	-0.02%
2021/07/15	7.2	20.35	10.2	20.19	20.00	-3	5,431	-0.06%
2021/07/14	23	20.00	11	20.15	20.00	12	5,442	0.22%
2021/07/13	64	20.51	102.2	20.51	20.90	-38.2	5,386	-0.71%	大賣/
2021/07/12	0	0.00	10.1	19.25	19.30	-10.1	4,609	-0.22%
2021/07/09	7	19.22	6	19.43	19.20	1	4,787	0.02%
2021/07/08	7	19.34	20	19.57	19.45	-13	4,946	-0.26%
2021/07/07	15	19.47	18	19.47	19.20	-3	4,972	-0.06%
2021/07/06	12	19.75	11	19.68	19.55	1	5,112	0.02%
2021/07/05	48	20.16	16	20.19	20.00	32	5,143	0.62%
2021/07/02	1	19.80	7	19.76	19.40	-6	4,983	-0.12%
2021/07/01	11	19.24	28	19.48	19.15	-17	4,957	-0.34%
2021/06/30	10	19.11	2	19.20	19.00	8	4,918	0.16%
2021/06/29	18	19.08	20	18.95	18.95	-2	4,907	-0.04%
2021/06/28	13	19.20	21	19.20	19.20	-8	4,972	-0.16%
2021/06/25	10	19.62	7	19.85	19.40	3	4,982	0.06%
2021/06/24	101	20.17	34.1	20.52	20.00	66.9	4,958	1.35%	大買/
2021/06/23	5	19.20	3	19.02	19.60	2	4,706	0.04%
2021/06/22	1	18.40	0	18.65	18.50	1	4,689	0.02%
2021/06/21	0	0.00	3	18.35	18.25	-3	4,715	-0.06%
2021/06/18	0	0.00	21	18.71	18.70	-21	4,978	-0.42%
2021/06/17	1	18.90	0	0.00	18.90	1	5,171	0.02%
2021/06/16	2	18.88	1	19.20	18.70	1	5,292	0.02%
2021/06/15	6	19.37	0	0.00	19.40	6	5,441	0.11%
2021/06/11	61	19.64	32	19.78	19.25	29	5,809	0.50%
2021/06/09	11	18.24	0	0.00	18.25	11	5,276	0.21%
2021/06/02	0.1	17.90	0	0.00	17.65	0.1	5,742	0.00%
2021/05/28	0	0.00	1	17.50	17.30	-1	5,821	-0.02%
2021/05/26	0	0.00	1	17.15	17.05	-1	6,019	-0.02%
2021/05/25	0.1	17.25	3	17.18	17.00	-3	6,072	-0.05%
2021/05/24	0	0.00	2	16.50	16.65	-2	6,163	-0.03%
2021/05/21	0.1	16.25	1	16.45	16.40	-1	6,191	-0.02%
2021/05/20	2	15.95	0	0.00	15.85	2	6,274	0.03%
2021/05/19	0	0.00	1	16.35	16.20	-1	6,567	-0.02%
2021/05/18	0.1	16.03	1	16.15	16.20	-0.9	6,607	-0.01%
2021/05/17	1.4	14.81	40	14.85	14.80	-38.6	6,622	-0.58%
2021/05/14	3	16.32	1	15.85	15.95	2	6,661	0.03%
2021/05/13	1.6	15.85	1	15.03	16.00	0.6	6,720	0.01%
2021/05/12	1.8	15.75	0	0.00	15.90	1.8	7,015	0.03%
2021/05/11	7	17.86	7	17.57	17.25	0	7,092	0.00%
2021/05/10	2.5	18.84	6	18.75	18.80	-3.5	7,055	-0.05%
2021/05/07	3	18.90	6	19.00	19.10	-3	7,090	-0.04%
2021/05/04	0	0.00	1	18.05	18.05	-1	7,120	-0.01%
2021/05/03	4	19.45	3	19.43	19.00	1	7,104	0.01%
2021/04/29	40	20.41	1	20.85	20.30	39	7,084	0.55%
2021/04/28	17	20.64	8	20.57	20.70	9	7,149	0.13%
2021/04/27	2	20.43	5	20.44	20.45	-3	7,284	-0.04%
2021/04/26	1	20.10	9	20.25	20.20	-8	7,621	-0.10%
2021/04/22	6	20.32	7	20.65	20.00	-1	7,831	-0.01%
2021/04/21	5	21.00	18	21.26	21.00	-13	8,045	-0.16%
2021/04/20	8	21.86	5	21.84	21.60	3	8,442	0.04%
2021/04/19	19	22.36	21.1	22.24	22.20	-2.1	8,758	-0.02%
2021/04/16	3.1	21.93	5	21.81	21.80	-2	8,760	-0.02%
2021/04/15	10.3	21.90	25.1	21.91	21.60	-14.8	8,747	-0.17%
2021/04/14	7	21.01	21	21.38	21.30	-14	8,633	-0.16%
2021/04/13	9	21.38	12	21.47	20.95	-3	8,806	-0.03%
2021/04/12	15	21.69	18	21.69	21.30	-3	9,204	-0.03%
2021/04/09	6	21.10	115	21.02	21.05	-109	9,583	-1.14%	大賣/鉅額交易
2021/04/08	9	21.10	6	21.38	21.35	3	9,584	0.03%
2021/04/07	4	20.79	12.3	20.76	20.95	-8.3	9,533	-0.09%
2021/04/06	1	20.55	1	20.65	20.45	0	9,530	0.00%
2021/04/01	0	0.00	8	20.45	20.40	-8	9,572	-0.08%
2021/03/31	23	20.25	76	20.24	20.20	-53	9,706	-0.55%
2021/03/30	16	20.79	7	20.87	20.75	9	9,703	0.09%
2021/03/29	1	21.05	7.2	21.06	21.00	-6.2	9,831	-0.06%
2021/03/26	2.1	20.76	1	20.85	21.00	1.1	10,032	0.01%
2021/03/25	15.1	21.00	0	0.00	20.85	15.1	10,754	0.14%
2021/03/24	13	21.48	3	21.55	21.30	10	11,226	0.09%
2021/03/23	90	22.25	40.2	22.13	21.60	49.8	11,161	0.45%
2021/03/22	101.1	22.03	13.8	22.05	22.30	87.3	10,896	0.80%	大買/
2021/03/19	13	21.40	77	21.34	21.40	-64	10,730	-0.60%
2021/03/18	33	21.30	22	21.32	21.40	11	10,726	0.10%
2021/03/17	136.6	21.17	53.1	21.15	21.25	83.5	10,571	0.79%	大買/
2021/03/16	3	20.28	2	20.10	20.10	1	10,100	0.01%
2021/03/15	17	20.43	8	20.26	20.20	9	10,089	0.09%
2021/03/12	81	20.50	24	20.41	20.40	57	10,068	0.57%
2021/03/11	2	19.98	41	19.82	19.90	-39	10,073	-0.39%
2021/03/10	0	0.00	1	19.75	19.60	-1	10,059	-0.01%
2021/03/09	1	19.60	2	19.65	19.60	-1	10,044	-0.01%
2021/03/08	1	19.65	4	20.38	19.45	-3	10,059	-0.03%
2021/03/05	1	19.95	12	19.68	19.65	-11	9,911	-0.11%
2021/03/04	1	19.60	1	19.90	19.60	0	9,905	0.00%
2021/03/03	3	19.85	63	19.44	20.05	-60	9,894	-0.61%
2021/03/02	20	20.05	4	20.06	19.60	16	9,869	0.16%
2021/02/26	33	19.40	33	19.64	19.55	0	9,731	0.00%
2021/02/25	0	0.00	57	19.76	19.65	-57	9,703	-0.59%
2021/02/24	51	20.04	18	20.02	19.70	33	9,750	0.34%
2021/02/23	4	19.65	33	19.56	19.70	-29	9,642	-0.30%
2021/02/22	27	19.72	7	19.90	19.85	20	9,609	0.21%
2021/02/19	121	19.90	68.1	20.12	19.80	52.9	9,540	0.55%	大買/
2021/02/18	8	19.34	23	19.30	19.30	-15	9,254	-0.16%
2021/02/17	6	19.18	1	19.20	19.15	5	9,199	0.05%
2021/02/05	51	19.17	19	19.07	19.05	32	9,172	0.35%
2021/02/04	5	18.89	6	18.92	18.80	-1	9,124	-0.01%
2021/02/03	35	19.49	46	19.50	19.40	-11	9,054	-0.12%
2021/02/02	46	18.68	35	18.70	18.80	11	8,707	0.13%
2021/02/01	0	17.70	4.1	17.49	17.55	-4.1	8,547	-0.05%
2021/01/29	4	17.68	1	18.40	17.60	3	8,518	0.04%
2021/01/28	57	18.22	50.1	18.49	18.20	7	8,457	0.08%
2021/01/27	2	18.68	3	18.65	18.70	-1	8,427	-0.01%
2021/01/26	1	18.25	0	0.00	18.30	1	8,375	0.01%
2021/01/25	3	18.65	1	18.65	18.60	2	8,325	0.02%
2021/01/22	28	18.89	32	18.98	18.85	-4	8,259	-0.05%
2021/01/21	12	19.28	13	19.10	18.85	-1	8,185	-0.01%
2021/01/20	18	19.73	19	19.64	19.15	-1	8,075	-0.01%
2021/01/19	47	20.87	38	20.83	20.50	9	7,888	0.11%
2021/01/18	22	19.80	19.1	20.01	19.95	2.9	7,524	0.04%
2021/01/15	13	20.23	22	20.27	20.00	-9	7,421	-0.12%
2021/01/14	65	20.81	76.2	20.79	20.55	-11.2	7,224	-0.16%
2021/01/13	36	20.85	66.5	20.78	20.45	-30.5	6,862	-0.44%
2021/01/12	107	19.61	74	19.90	19.80	33	6,362	0.52%	大買/
2021/01/11	28.5	19.41	17	19.44	19.40	11.5	5,948	0.19%
2021/01/08	15	18.36	15	18.23	18.25	0	5,729	0.00%
2021/01/07	54	19.29	23	19.16	18.95	31	5,633	0.55%
2021/01/06	118.2	20.14	25.1	19.92	19.10	93.1	5,543	1.68%	大買/
2021/01/05	138	20.05	99.1	20.12	19.85	38.9	5,189	0.75%	大買/
2021/01/04	56.2	19.23	65.1	19.49	19.90	-8.9	4,674	-0.19%
2020/12/31	5	18.15	20	18.16	18.10	-15	4,130	-0.36%
2020/12/30	0	0.00	7	17.91	17.85	-7	4,060	-0.17%
2020/12/29	15	18.01	1	18.10	18.00	14	4,015	0.35%
2020/12/28	6	18.13	7	18.09	18.05	-1	3,955	-0.03%
2020/12/25	22	18.37	38	18.34	18.25	-16	3,868	-0.41%
2020/12/24	18	18.09	6	18.15	17.85	12	3,685	0.33%
2020/12/23	33	17.95	16	17.98	17.60	17	3,600	0.47%
2020/12/22	8	17.99	17	18.32	17.50	-9	3,445	-0.26%
2020/12/21	60	17.90	68.1	18.22	18.60	-8.1	3,207	-0.25%
2020/12/18	41.1	17.34	46	17.34	17.90	-4.9	2,442	-0.20%
2020/12/17	1	16.25	1.1	16.39	16.30	-0.1	1,906	-0.01%
2020/12/16	3	16.18	0	17.75	16.15	3	1,884	0.16%
2020/12/15	4.2	16.27	1	16.15	16.15	3.2	1,866	0.17%
2020/12/14	4	16.89	5	16.81	16.65	-1	1,819	-0.05%
2020/12/11	10	16.21	0	0.00	16.15	10	1,686	0.59%
2020/12/10	2.1	16.21	2	16.20	16.05	0.1	1,636	0.00%
2020/12/09	6	16.30	10	16.50	16.30	-4	1,597	-0.25%
2020/12/08	9	16.53	2	16.40	16.35	7	1,587	0.44%
2020/12/07	23.1	16.76	11	16.90	16.70	12.1	1,556	0.78%
2020/12/04	0	15.80	0.3	15.80	15.95	-0.2	1,311	-0.02%
2020/12/02	0.1	15.90	0	0.00	15.70	0.1	1,399	0.01%
2020/12/01	0.2	15.81	2	15.95	15.85	-1.8	1,402	-0.13%
2020/11/30	0.2	15.67	5	15.55	15.55	-4.8	1,365	-0.35%
2020/11/27	1	15.60	2	15.68	15.45	-1	1,361	-0.07%
2020/11/26	0	0.00	2	15.50	15.45	-2	1,344	-0.15%
2020/11/25	2	15.30	0	0.00	15.15	2	1,298	0.15%
2020/11/24	2	15.25	0	15.45	15.25	2	1,291	0.15%
2020/11/23	3	15.40	5	15.84	15.50	-2	1,399	-0.14%
2020/11/20	2	15.08	0	0.00	15.10	2	1,300	0.15%
2020/11/19	0.1	15.14	8	15.10	15.10	-7.9	1,315	-0.60%
2020/11/18	1.2	15.07	0	0.00	15.05	1.2	1,329	0.09%
2020/11/17	0	0.00	1	14.85	14.90	-1	1,296	-0.08%
2020/11/13	1	14.70	3	14.78	14.75	-2	1,318	-0.15%
2020/11/12	0	14.75	4	14.81	14.60	-4	1,309	-0.31%
2020/11/11	1	14.45	9	14.50	14.55	-8	1,299	-0.62%
2020/11/10	1	14.20	1	14.35	14.25	0	1,291	0.00%
2020/11/09	0.1	14.25	1	14.45	14.20	-0.9	1,291	-0.07%
2020/11/05	0	14.30	10	14.33	14.20	-10	1,324	-0.75%
2020/11/04	0	14.30	1	14.25	14.25	-1	1,342	-0.07%
2020/11/03	0.1	14.20	0	0.00	14.15	0.1	1,349	0.01%
2020/11/02	10	14.00	0	0.00	14.05	10	1,374	0.73%
2020/10/30	3	14.02	0	0.00	14.00	3	1,391	0.22%
2020/10/29	1	14.05	0	0.00	14.15	1	1,406	0.07%
2020/10/28	1.1	14.27	2	14.25	14.25	-0.9	1,417	-0.07%
2020/10/27	2.1	14.43	0	0.00	14.40	2.1	1,429	0.14%
2020/10/26	0.1	14.60	2	14.60	14.60	-2	1,445	-0.13%
2020/10/23	0.1	14.50	2	14.58	14.55	-1.9	1,445	-0.13%
2020/10/22	1	14.30	0	0.00	14.30	1	1,473	0.07%
2020/10/21	0.2	14.45	13	14.50	14.45	-12.8	1,489	-0.86%
2020/10/20	0.1	14.40	0	0.00	14.35	0.1	1,487	0.01%
2020/10/19	2	14.25	2	14.15	14.25	0	1,528	0.00%
2020/10/16	2.1	13.95	0	0.00	13.95	2.1	1,587	0.13%
2020/10/15	11	14.05	1	14.20	14.05	10	1,581	0.63%
2020/10/13	2.3	14.03	0	0.00	14.10	2.3	1,592	0.15%
2020/10/12	1	14.25	0	0.00	14.15	1	1,600	0.06%
2020/10/08	0.1	14.60	0	0.00	14.45	0.1	1,612	0.01%
2020/10/06	0	14.60	6	14.35	14.35	-6	1,638	-0.36%
2020/10/05	0	0.00	6	14.20	14.10	-6	1,661	-0.36%
2020/09/30	0	14.30	0	0.00	14.15	0	1,688	0.00%
2020/09/29	0.1	14.30	0	0.00	14.15	0.1	1,719	0.01%
2020/09/28	0.1	14.30	0	0.00	14.20	0.1	1,762	0.01%
2020/09/25	2	13.71	0	0.00	13.90	2	1,804	0.11%
2020/09/24	13.2	14.21	0	0.00	14.15	13.2	1,834	0.72%
2020/09/23	9.2	14.75	0	0.00	14.60	9.2	1,909	0.48%
2020/09/22	2.1	15.10	0	0.00	14.75	2.1	2,333	0.09%
2020/09/21	1.1	15.13	0	0.00	15.15	1.1	2,623	0.04%
2020/09/17	0.1	15.55	0	0.00	15.25	0.1	2,642	0.00%
2020/09/16	0.1	15.50	0	0.00	15.25	0.1	2,646	0.00%
2020/09/15	2	15.25	0	0.00	15.25	2	2,660	0.08%
2020/09/14	0.1	15.60	0	0.00	15.30	0.1	2,670	0.00%
2020/09/11	2	15.35	0	0.00	15.15	2	2,679	0.07%
2020/09/10	2	15.50	1	15.65	15.45	1	2,671	0.04%
2020/09/09	0.2	15.65	6	15.78	15.65	-5.8	2,663	-0.22%
2020/09/08	2	15.50	4	15.65	15.50	-2	2,639	-0.08%
2020/09/07	7	16.08	4	16.16	15.60	3	2,641	0.11%
2020/09/04	7	15.51	17	15.60	15.55	-10	2,539	-0.39%
2020/09/03	2	15.53	2	15.55	15.35	0	2,493	0.00%
2020/09/02	0	15.45	3	15.47	15.40	-3	2,480	-0.12%
2020/08/31	9	15.16	0	0.00	15.15	9	2,471	0.36%
2020/08/28	2	15.05	0	0.00	15.10	2	2,486	0.08%
2020/08/27	0	0.00	9	15.50	15.20	-9	2,491	-0.36%
2020/08/26	0	0.00	2	15.13	15.05	-2	2,357	-0.08%
2020/08/25	2	14.90	4	15.00	14.90	-2	2,351	-0.09%
2020/08/24	0	0.00	5	14.76	14.70	-5	2,330	-0.21%
2020/08/20	5	14.10	0	0.00	13.95	5	2,341	0.21%
2020/08/17	0	0.00	2	15.40	15.25	-2	2,301	-0.09%
2020/08/13	0	0.00	1	15.10	14.90	-1	2,302	-0.04%
2020/08/12	4	14.93	3	14.97	15.00	1	2,301	0.04%
2020/08/11	1	14.80	0	0.00	14.80	1	2,282	0.04%
2020/08/10	3	15.02	10	15.20	15.05	-7	2,282	-0.31%
2020/08/07	0	0.00	1	15.10	15.05	-1	2,361	-0.04%
2020/08/06	3	15.32	1	15.45	15.20	2	2,372	0.08%
2020/08/05	1	15.10	0	0.00	15.20	1	2,386	0.04%
2020/08/04	2	15.10	0	0.00	15.15	2	2,416	0.08%
2020/07/29	0	0.00	3	14.95	14.85	-3	2,403	-0.12%
2020/07/28	13	14.84	3	14.83	14.75	10	2,417	0.41%
2020/07/27	1	14.90	1	14.75	14.70	0	2,406	0.00%
2020/07/24	0.1	15.35	11	15.17	15.10	-11	2,424	-0.45%
2020/07/23	3	15.50	1	15.40	15.40	2	2,530	0.08%
2020/07/22	1	15.65	3	15.45	15.55	-2	2,508	-0.08%
2020/07/20	3	14.90	2	15.10	15.10	1	2,494	0.04%
2020/07/17	2	15.18	3	15.17	14.95	-1	2,497	-0.04%
2020/07/16	1	15.20	0	0.00	15.25	1	2,511	0.04%
2020/07/15	1	15.45	3	15.50	15.15	-2	2,548	-0.08%
2020/07/14	2	15.40	1	15.65	15.40	1	2,550	0.04%
2020/07/13	2	15.65	0	0.00	15.65	2	2,543	0.08%
2020/07/10	6	15.67	3	16.10	15.50	3	2,543	0.12%
2020/07/08	1	16.25	2	16.18	16.25	-1	2,514	-0.04%
2020/07/07	13	16.32	11	16.01	16.10	2	2,487	0.08%
2020/07/06	3	16.45	6	16.48	16.45	-3	2,466	-0.12%
2020/07/03	6	16.22	2	16.15	16.35	4	2,481	0.16%
2020/07/02	12	16.36	15	16.28	16.35	-3	2,474	-0.12%
2020/07/01	37	17.23	22	17.28	16.90	15	2,384	0.63%
2020/06/30	18	15.78	7	15.86	16.30	11	1,962	0.56%
2020/06/29	0	0.00	1	14.55	14.85	-1	1,663	-0.06%
2020/06/24	1	14.50	0	0.00	14.65	1	1,646	0.06%
2020/06/23	1	14.75	1	14.50	14.50	0	1,651	0.00%
2020/06/17	0	0.00	1	14.55	14.45	-1	1,671	-0.06%
2020/06/11	1	14.80	0	0.00	14.35	1	1,756	0.06%
2020/06/10	0	0.00	1	14.95	14.85	-1	1,757	-0.06%
2020/06/09	0	0.00	1	14.90	14.85	-1	1,800	-0.06%
2020/06/08	1	15.05	1	15.05	15.00	0	1,831	0.00%
2020/06/04	1	14.90	0	0.00	14.90	1	1,945	0.05%
2020/06/03	0	0.00	11	14.85	14.80	-11	1,936	-0.57%
2020/05/29	2	14.50	0	0.00	14.50	2	1,916	0.10%
2020/05/28	0	0.00	1	14.60	14.55	-1	1,927	-0.05%
2020/05/26	11	14.55	0	0.00	14.60	11	1,928	0.57%
2020/05/21	0	0.00	3	14.90	14.90	-3	1,918	-0.16%
2020/05/20	1	14.65	0	0.00	14.60	1	1,904	0.05%
2020/05/14	15	15.46	35	15.67	14.80	-20	1,902	-1.05%
2020/05/13	3	15.07	2	15.10	15.15	1	1,811	0.06%
2020/05/12	15	15.50	10	15.40	15.20	5	1,798	0.28%
2020/05/11	2	15.55	5	15.48	15.35	-3	1,763	-0.17%
2020/05/07	0	0.00	4	14.91	14.90	-4	1,712	-0.23%
2020/05/05	22	14.89	0	0.00	14.80	22	1,715	1.28%
2020/04/30	1	14.95	1	14.95	14.90	0	1,726	0.00%
2020/04/29	1	14.65	4	14.80	14.90	-3	1,722	-0.17%
2020/04/28	1	14.80	5	14.84	14.80	-4	1,710	-0.23%
2020/04/27	1	13.80	1	13.90	14.00	0	1,623	0.00%
2020/04/24	1	13.60	0	0.00	13.65	1	1,614	0.06%
2020/04/23	11	13.94	11	13.90	13.75	0	1,618	0.00%
2020/04/22	4	12.98	2	13.10	13.20	2	1,629	0.12%
2020/04/21	20	13.60	0	0.00	12.90	20	1,618	1.24%
2020/04/20	1	13.95	1	14.05	13.75	0	1,598	0.00%
2020/04/17	8	13.60	1	13.55	13.60	7	1,555	0.45%
2020/04/16	5	13.50	0	0.00	13.50	5	1,539	0.32%
2020/04/13	10	13.10	0	0.00	13.05	10	1,563	0.64%
2020/04/08	3	13.08	4	13.35	13.35	-1	1,598	-0.06%
2020/04/07	0	0.00	2	12.90	12.85	-2	1,548	-0.13%
2020/03/31	3	12.00	0	0.00	11.85	3	1,540	0.19%
2020/03/27	1	12.30	0	0.00	11.95	1	1,698	0.06%
2020/03/25	3	12.18	1	12.20	12.10	2	1,698	0.12%
2020/03/20	0	0.00	1	11.15	11.20	-1	1,685	-0.06%
2020/03/19	2	10.38	1	10.25	10.20	1	1,698	0.06%
2020/03/18	2	11.40	2	11.45	11.30	0	1,673	0.00%
2020/03/17	1	11.70	2	11.55	11.40	-1	1,667	-0.06%
2020/03/16	1	12.50	3	13.10	12.25	-2	1,654	-0.12%
2020/03/13	13	12.77	2	13.05	13.05	11	1,652	0.67%
2020/03/11	11	15.37	11	15.25	14.60	0	1,604	0.00%
2020/03/10	1	13.85	0	0.00	14.40	1	1,505	0.07%
2020/03/09	1	14.55	2	14.35	14.20	-1	1,476	-0.07%
2020/03/06	2	14.80	2	14.83	14.80	0	1,479	0.00%
2020/03/05	1	15.15	0	0.00	15.10	1	1,509	0.07%
2020/03/04	1	15.05	1	14.95	15.00	0	1,533	0.00%
2020/03/03	1	15.05	2	15.13	15.05	-1	1,551	-0.06%
2020/03/02	3	14.60	2	14.95	14.90	1	1,568	0.06%
2020/02/27	0	0.00	2	15.28	14.65	-2	1,555	-0.13%
2020/02/26	1	15.30	0	0.00	15.35	1	1,592	0.06%
2020/02/25	1	15.15	0	0.00	15.45	1	1,672	0.06%
2020/02/24	1	15.55	1	15.55	15.55	0	1,698	0.00%
2020/02/21	0	0.00	3	15.77	15.70	-3	1,732	-0.17%
2020/02/19	1	15.80	2	15.83	15.85	-1	2,219	-0.05%
2020/02/18	1	15.80	4	15.83	15.75	-3	2,422	-0.12%
2020/02/17	1	15.70	1	15.75	15.75	0	2,684	0.00%
2020/02/14	1	15.80	1	15.85	15.85	0	2,684	0.00%
2020/02/13	1	15.70	2	15.65	15.65	-1	2,696	-0.04%
2020/02/12	2	15.78	0	0.00	15.80	2	2,729	0.07%
2020/02/11	1	15.65	3	15.65	15.55	-2	2,738	-0.07%
2020/02/10	1	15.20	1	15.45	15.45	0	2,745	0.00%
2020/02/07	1	15.60	1	15.45	15.45	0	2,764	0.00%
2020/02/06	1	15.85	0	0.00	15.85	1	2,785	0.04%
2020/02/05	2	15.60	2	15.48	15.50	0	2,808	0.00%
2020/02/03	5	14.50	4	14.83	14.85	1	2,856	0.04%
2020/01/31	2	15.58	2	15.58	15.50	0	2,843	0.00%
2020/01/30	1	15.80	0	0.00	15.80	1	2,880	0.03%
2020/01/20	3	17.60	1	17.55	17.55	2	2,865	0.07%
2020/01/17	2	17.85	1	17.70	17.70	1	2,879	0.03%
2020/01/16	7	17.84	7	18.01	17.90	0	2,890	0.00%
2020/01/15	1	17.30	1	17.25	17.25	0	2,863	0.00%
2020/01/13	2	17.15	2	17.30	17.30	0	3,031	0.00%
2020/01/10	1	17.15	1	17.15	17.15	0	3,083	0.00%
2020/01/09	3	17.22	1	17.30	17.15	2	3,242	0.06%
2020/01/08	3	17.20	1	17.10	17.05	2	3,250	0.06%
2020/01/07	4	17.60	1	17.55	17.55	3	3,258	0.09%
2020/01/06	2	17.80	0	0.00	17.80	2	3,264	0.06%
2020/01/03	2	18.20	2	18.70	18.15	0	3,333	0.00%
2019/12/31	10	18.30	1	18.35	18.30	9	3,330	0.27%
2019/12/30	0	0.00	11	18.35	18.40	-11	3,353	-0.33%
2019/12/27	1	18.40	1	18.50	18.35	0	3,436	0.00%
2019/12/26	1	18.25	12	18.28	18.30	-11	3,522	-0.31%
2019/12/25	67	18.89	54	18.60	18.45	13	3,685	0.35%
2019/12/23	3	17.87	0	0.00	17.85	3	4,429	0.07%
2019/12/20	8	18.24	0	0.00	17.80	8	5,670	0.14%
2019/12/19	1	18.20	0	0.00	18.30	1	5,797	0.02%
2019/12/18	1	18.30	0	0.00	18.35	1	5,789	0.02%
2019/12/16	1	18.15	2	18.35	18.20	-1	5,758	-0.02%
2019/12/13	4	17.88	2	17.80	17.75	2	5,712	0.04%
2019/12/12	1	18.20	1	18.10	18.10	0	5,703	0.00%
2019/12/09	0	0.00	4	18.45	18.50	-4	5,704	-0.07%
2019/12/06	2	18.20	3	18.38	18.10	-1	5,683	-0.02%
2019/12/04	0	0.00	2	18.00	18.10	-2	5,672	-0.04%
2019/12/03	0	0.00	5	18.03	18.10	-5	5,680	-0.09%
2019/12/02	5	17.76	6	17.77	17.80	-1	5,714	-0.02%
2019/11/29	3	18.25	10	18.15	18.15	-7	5,733	-0.12%
2019/11/28	0	0.00	1	18.65	18.45	-1	5,710	-0.02%
2019/11/27	5	19.00	12	18.67	18.65	-7	5,695	-0.12%
2019/11/25	1	18.70	0	0.00	18.70	1	5,642	0.02%
2019/11/22	8	18.93	15	18.99	19.05	-7	5,606	-0.12%
2019/11/21	2	18.58	1	18.55	18.50	1	5,527	0.02%
2019/11/20	1	18.30	25	18.52	18.40	-24	5,508	-0.44%
2019/11/19	4	18.66	0	0.00	18.65	4	5,477	0.07%
2019/11/18	64	19.21	18	19.40	18.90	46	5,440	0.85%
2019/11/15	40	18.99	28	18.59	18.60	12	5,005	0.24%
2019/11/14	48	18.86	10	18.55	19.00	38	4,816	0.79%
2019/11/13	0	0.00	10.5	17.30	17.30	-10.5	4,538	-0.23%
2019/11/11	3	17.12	0	0.00	17.05	3	4,518	0.07%
2019/11/08	0	0.00	3	18.20	18.15	-3	4,478	-0.07%
2019/11/07	1	17.90	0	0.00	17.90	1	4,459	0.02%
2019/11/06	1	18.10	0	0.00	18.05	1	4,448	0.02%
2019/11/05	4	18.73	8	18.43	18.30	-4	4,433	-0.09%
2019/11/04	2	18.50	8	18.48	18.50	-6	4,418	-0.14%
2019/11/01	8	18.15	8	18.51	18.65	0	4,386	0.00%
2019/10/31	2	17.85	0	0.00	17.85	2	4,320	0.05%
2019/10/30	1	18.20	0	0.00	18.05	1	4,300	0.02%
2019/10/29	2	18.33	4	18.59	18.15	-2	4,289	-0.05%
2019/10/28	2	18.05	2	18.15	18.15	0	4,241	0.00%
2019/10/25	3	18.23	2	18.38	18.15	1	4,234	0.02%
2019/10/24	1	18.45	0	0.00	18.50	1	4,219	0.02%
2019/10/23	1	18.40	1	18.45	18.45	0	4,221	0.00%
2019/10/22	9	18.79	8	18.67	18.55	1	4,186	0.02%
2019/10/21	2	18.38	0	0.00	18.25	2	4,079	0.05%
2019/10/18	7	18.38	7	18.48	18.35	0	4,065	0.00%
2019/10/17	9	18.33	19	18.29	18.60	-10	4,066	-0.25%
2019/10/16	0	0.00	6	17.92	17.65	-6	3,913	-0.15%
2019/10/15	4	17.60	14	17.69	17.50	-10	3,894	-0.26%
2019/10/14	1	17.80	0	0.00	17.90	1	3,870	0.03%
2019/10/09	8	18.04	22	18.08	17.80	-14	3,873	-0.36%
2019/10/08	23	17.92	0	0.00	17.70	23	3,840	0.60%
2019/10/07	2	18.00	6	18.23	18.05	-4	3,817	-0.10%
2019/10/03	10	18.26	7	18.46	18.10	3	3,756	0.08%
2019/10/02	5	17.93	4	17.96	18.30	1	3,671	0.03%
2019/10/01	16	18.81	17	18.49	18.40	-1	3,577	-0.03%
2019/09/27	6	18.52	5	18.50	18.30	1	3,412	0.03%
2019/09/26	127	19.52	64	19.50	19.15	63	3,233	1.95%	大買/
2019/09/25	244	18.29	257	18.59	19.25	-13	2,502	-0.52%	大買/大賣/
2019/09/24	0	0.00	14	17.24	17.50	-14	1,262	-1.11%
2019/09/23	0	0.00	1	16.10	15.95	-1	1,113	-0.09%
2019/09/20	5	16.00	1	15.90	16.00	4	1,110	0.36%
2019/09/19	0	0.00	1	15.80	15.75	-1	1,107	-0.09%
2019/09/18	1	15.65	0	0.00	15.75	1	1,108	0.09%
2019/09/17	0	0.00	4	15.83	15.60	-4	1,108	-0.36%
2019/09/12	1	16.20	5	16.16	16.10	-4	1,099	-0.36%
2019/09/10	1	15.70	0	0.00	15.60	1	1,059	0.09%
2019/09/09	1	15.90	0	0.00	15.80	1	1,052	0.10%
2019/09/06	0	0.00	4	16.00	15.80	-4	1,046	-0.38%
2019/09/05	0	0.00	1	16.10	15.85	-1	1,048	-0.10%
2019/09/04	4	15.96	0	0.00	15.90	4	1,034	0.39%
2019/09/03	0	0.00	1	16.00	15.95	-1	1,030	-0.10%
2019/09/02	0	0.00	4	15.53	15.60	-4	1,009	-0.40%
2019/08/30	0	0.00	1	15.50	15.40	-1	1,007	-0.10%
2019/08/21	0	0.00	9	15.06	15.20	-9	990	-0.91%
2019/08/20	0	0.00	3	14.95	14.85	-3	965	-0.31%
2019/08/06	1	14.60	31	14.27	14.85	-30	1,054	-2.85%
2019/08/05	2	14.90	8	14.79	14.70	-6	1,053	-0.57%
2019/08/02	12	15.20	40	15.29	15.20	-28	1,048	-2.67%
2019/07/31	1	15.95	0	0.00	16.00	1	1,052	0.10%
2019/07/30	2	15.80	0	0.00	15.80	2	1,058	0.19%
2019/07/29	4	16.25	2	16.20	16.15	2	1,060	0.19%
2019/07/26	0	0.00	2	16.30	16.20	-2	1,056	-0.19%
2019/07/25	5	16.20	0	0.00	16.20	5	1,055	0.47%
2019/07/24	2	16.05	20	15.93	15.95	-18	1,033	-1.74%
2019/07/23	2	16.00	1	16.10	16.10	1	1,039	0.10%
2019/07/22	2	15.70	0	0.00	15.70	2	1,002	0.20%
2019/07/19	0	0.00	7	15.79	15.75	-7	1,003	-0.70%
2019/07/18	3	15.52	2	15.60	15.45	1	953	0.10%
2019/07/17	2	15.70	13	15.75	15.75	-11	964	-1.14%
2019/07/16	3	15.68	50	15.66	15.75	-47	977	-4.81%
2019/07/15	4	15.70	51	15.66	15.85	-47	996	-4.72%
2019/07/12	1	15.70	1	15.85	15.80	0	1,068	0.00%
2019/07/11	1	15.30	0	0.00	15.30	1	1,189	0.08%
2019/07/09	1	15.25	0	0.00	15.20	1	1,508	0.07%
2019/07/08	0	0.00	2	15.55	15.50	-2	1,511	-0.13%
2019/07/04	0	0.00	3	15.35	15.30	-3	1,519	-0.20%
2019/07/03	10	15.20	0	0.00	15.15	10	1,513	0.66%
2019/07/01	4	15.23	0	0.00	15.20	4	1,570	0.25%
2019/06/28	0	0.00	3	14.95	15.00	-3	1,720	-0.17%
2019/06/21	1	15.30	1	15.40	15.15	0	1,884	0.00%
2019/06/17	0	0.00	4	15.05	15.00	-4	2,046	-0.20%
2019/06/13	3	15.03	1	15.05	14.90	2	2,120	0.09%
2019/06/11	4	15.44	0	0.00	15.25	4	2,142	0.19%
2019/06/10	0	0.00	3	15.43	15.55	-3	2,098	-0.14%
2019/06/06	47	14.85	0	0.00	14.70	47	2,066	2.27%
2019/06/05	153	15.07	0	0.00	14.85	153	2,068	7.40%	大買/鉅額交易
2019/05/31	1	14.95	0	0.00	14.90	1	2,085	0.05%
2019/05/29	2	14.45	0	0.00	14.45	2	2,078	0.10%
2019/05/28	0	0.00	1	14.45	14.45	-1	2,082	-0.05%
2019/05/27	1	14.45	0	0.00	14.35	1	2,088	0.05%
2019/05/22	0	0.00	2	14.85	14.75	-2	2,115	-0.09%
2019/05/21	1	14.75	1	14.95	14.90	0	2,139	0.00%
2019/05/20	0	0.00	1	15.30	14.85	-1	2,134	-0.05%
2019/05/10	2	15.00	0	0.00	15.05	2	2,121	0.09%
2019/05/09	1	15.40	0	0.00	15.30	1	2,116	0.05%
2019/05/08	1	15.85	0	0.00	15.90	1	2,109	0.05%
2019/05/06	3	16.07	0	0.00	16.00	3	2,113	0.14%
2019/04/30	0	0.00	1	16.35	16.40	-1	2,086	-0.05%
2019/04/22	0	0.00	7	17.25	17.30	-7	2,035	-0.34%
2019/04/19	2	17.15	5	17.30	17.25	-3	2,023	-0.15%
2019/04/18	11	18.00	11	17.76	17.25	0	1,996	0.00%
2019/04/17	27	18.08	11	17.93	17.70	16	1,896	0.84%
2019/04/16	46	17.70	44	17.88	18.20	2	1,729	0.12%
2019/04/15	1	16.30	0	0.00	16.55	1	1,445	0.07%
2019/04/11	3	16.28	1	16.35	16.15	2	1,426	0.14%
2019/04/10	0	0.00	1	16.50	16.45	-1	1,413	-0.07%
2019/04/09	2	16.60	0	0.00	16.55	2	1,407	0.14%
2019/04/08	7	16.76	7	16.79	16.75	0	1,403	0.00%
2019/04/02	1	17.40	15	16.83	17.10	-14	1,350	-1.04%
2019/04/01	12	16.59	0	0.00	16.50	12	1,202	1.00%
2019/03/29	12	16.35	0	0.00	16.45	12	1,172	1.02%
2019/03/28	2	16.35	0	0.00	16.35	2	1,183	0.17%
2019/03/27	1	16.30	1	16.25	16.50	0	1,138	0.00%
2019/03/25	20	15.65	0	0.00	15.80	20	1,145	1.75%
2019/03/22	0	0.00	3	15.92	15.85	-3	1,150	-0.26%
2019/03/21	27	16.89	29	16.61	16.30	-2	1,144	-0.17%
2019/03/20	0	0.00	1	16.20	16.15	-1	1,067	-0.09%
2019/03/19	0	0.00	1	15.85	15.80	-1	1,162	-0.09%
2019/03/18	1	16.00	4	15.91	15.80	-3	1,207	-0.25%
2019/03/11	1	15.40	0	0.00	15.45	1	1,479	0.07%
2019/03/07	0	0.00	1	16.00	15.55	-1	1,496	-0.07%
2019/03/06	0	0.00	1	15.90	15.95	-1	1,490	-0.07%
2019/02/27	0	0.00	5	15.53	15.55	-5	1,485	-0.34%
2019/02/26	5	15.80	0	0.00	15.65	5	1,524	0.33%
2019/02/20	1	15.90	6	15.97	15.90	-5	1,544	-0.32%
2019/02/19	0	0.00	2	15.60	15.65	-2	1,525	-0.13%
2019/02/18	1	15.70	7	15.54	15.45	-6	1,535	-0.39%
2019/02/15	2	15.58	0	0.00	15.45	2	1,532	0.13%
2019/02/12	5	15.92	1	16.15	16.05	4	1,500	0.27%
2019/01/24	3	14.95	0	0.00	14.80	3	1,412	0.21%
2019/01/15	0	0.00	1	15.05	15.05	-1	1,421	-0.07%
2019/01/11	1	15.00	1	15.35	15.00	0	1,436	0.00%
2019/01/04	0	0.00	2	14.95	14.90	-2	1,427	-0.14%
2019/01/02	1	15.40	15	15.40	15.35	-14	1,446	-0.97%
2018/12/28	0	0.00	15	15.45	15.40	-15	1,444	-1.04%
2018/12/27	1	15.60	0	0.00	15.60	1	1,443	0.07%
2018/12/24	0	0.00	1	15.95	16.00	-1	1,416	-0.07%
2018/12/20	8	15.76	0	0.00	15.35	8	1,381	0.58%
2018/12/17	20	16.30	0	0.00	16.20	20	1,293	1.55%
2018/12/14	0	0.00	1	16.15	16.15	-1	1,276	-0.08%
2018/12/12	16	16.98	11	16.76	16.70	5	1,227	0.41%
2018/12/11	0	0.00	1	16.60	16.50	-1	1,092	-0.09%
2018/12/07	2	16.15	0	0.00	16.20	2	1,021	0.20%
2018/12/06	0	0.00	10	15.75	15.95	-10	993	-1.01%
2018/12/05	16	16.31	7	16.57	16.55	9	945	0.95%
2018/12/04	0	0.00	26	15.91	16.15	-26	769	-3.38%
2018/11/29	1	14.30	0	0.00	14.30	1	679	0.15%
2018/11/28	1	14.50	0	0.00	14.50	1	669	0.15%
2018/11/26	2	14.40	0	0.00	14.30	2	669	0.30%
2018/11/23	5	14.15	5	14.30	14.40	0	655	0.00%
2018/11/21	0	0.00	4	13.70	13.90	-4	595	-0.67%
2018/11/19	1	13.50	0	0.00	13.70	1	560	0.18%
2018/11/16	4	13.40	0	0.00	13.30	4	553	0.72%
2018/11/15	0	0.00	1	12.60	13.20	-1	541	-0.18%
2018/11/01	0	0.00	2	12.35	12.45	-2	540	-0.37%
2018/10/31	0	0.00	9	12.15	12.20	-9	547	-1.64%
2018/10/25	0	0.00	1	12.40	12.15	-1	533	-0.19%
2018/10/24	2	12.60	0	0.00	12.80	2	524	0.38%
2018/10/22	0	0.00	3	12.93	13.10	-3	524	-0.57%
2018/10/19	3	12.63	0	0.00	12.95	3	521	0.57%
2018/10/16	0	0.00	2	12.85	12.90	-2	495	-0.40%
2018/10/09	11	14.17	0	0.00	14.00	11	460	2.39%
2018/10/08	1	14.50	1	14.65	14.50	0	453	0.00%
2018/10/05	5	15.00	0	0.00	14.65	5	498	1.00%
2018/10/03	1	15.30	0	0.00	15.30	1	506	0.20%
2018/10/02	0	0.00	1	15.50	15.40	-1	508	-0.20%
2018/09/25	0	0.00	1	15.40	15.40	-1	527	-0.19%
2018/09/21	1	15.15	0	0.00	15.50	1	530	0.19%
2018/09/19	1	15.25	1	15.45	15.35	0	548	0.00%
2018/09/14	0	0.00	1	15.50	15.35	-1	597	-0.17%
2018/09/13	0	0.00	2	15.25	15.25	-2	603	-0.33%
2018/09/12	4	15.00	0	0.00	14.90	4	657	0.61%
2018/09/07	1.5	16.27	0	0.00	15.75	1.5	743	0.20%
2018/09/05	1	16.65	0	0.00	16.60	1	748	0.13%
2018/08/27	3	16.80	1	16.85	16.85	2	895	0.22%
2018/08/23	2	16.73	0	0.00	16.75	2	966	0.21%
2018/08/22	1	16.65	0	0.00	16.65	1	1,075	0.09%
2018/08/15	5	16.82	0	0.00	16.85	5	1,235	0.40%
2018/08/13	2	17.30	0	0.00	16.90	2	1,246	0.16%
2018/08/07	5	17.65	0	0.00	17.65	5	1,432	0.35%
2018/08/06	0	0.00	1	17.80	17.95	-1	1,455	-0.07%
2018/07/31	0	0.00	1	17.90	17.75	-1	1,493	-0.07%
2018/07/27	0	0.00	6	17.90	17.90	-6	1,492	-0.40%
2018/07/24	0	0.00	1	17.85	17.90	-1	1,489	-0.07%
2018/07/23	3	17.82	1	17.80	17.80	2	1,488	0.13%
2018/07/19	5	18.00	0	0.00	18.00	5	1,493	0.33%
2018/07/18	2	18.13	3	18.23	18.15	-1	1,495	-0.07%
2018/07/13	2	18.35	4	18.41	18.15	-2	1,492	-0.13%
2018/07/12	0	0.00	2	18.05	18.10	-2	1,449	-0.14%
2018/07/06	3	17.43	0	0.00	17.40	3	1,456	0.21%
2018/07/04	0	0.00	2	18.10	17.85	-2	1,458	-0.14%
2018/07/03	5	17.90	0	0.00	17.80	5	1,474	0.34%
2018/06/29	1	18.25	0	0.00	18.05	1	1,471	0.07%
2018/06/28	2	18.00	0	0.00	17.95	2	1,461	0.14%
2018/06/27	3	18.57	3	18.60	18.20	0	1,451	0.00%
2018/06/22	0	0.00	1	18.20	18.15	-1	1,480	-0.07%
2018/06/21	1	18.45	1	18.90	18.45	0	1,474	0.00%
2018/06/19	10	18.55	0	0.00	18.55	10	1,430	0.70%
2018/06/14	4	19.23	1	19.25	19.20	3	1,347	0.22%
2018/06/12	7	19.46	1	19.40	19.40	6	1,340	0.45%
2018/06/11	0	0.00	1	19.45	19.45	-1	1,310	-0.08%
2018/06/08	2	19.15	3	19.17	19.00	-1	1,301	-0.08%
2018/06/07	3	19.23	2	19.35	19.50	1	1,302	0.08%
2018/06/05	1	19.25	2	19.33	19.05	-1	1,386	-0.07%
2018/06/04	2	19.53	4	19.58	19.55	-2	1,378	-0.15%
2018/06/01	2	19.33	2	19.30	19.15	0	1,344	0.00%
2018/05/31	11	19.33	3	19.17	19.10	8	1,327	0.60%
2018/05/30	23	19.60	8	19.74	19.80	15	1,287	1.16%
2018/05/29	0	0.00	1	19.45	19.60	-1	1,187	-0.08%
2018/05/28	4	19.09	1	19.00	19.10	3	1,158	0.26%
2018/05/25	2	19.18	5	19.10	19.25	-3	1,132	-0.26%
2018/05/24	1	18.35	0	0.00	18.30	1	1,049	0.10%
2018/05/22	2	18.45	12	18.63	18.45	-10	1,064	-0.94%
2018/05/21	3	18.75	12	18.78	18.60	-9	1,081	-0.83%
2018/05/18	1	18.80	11	18.80	18.80	-10	1,078	-0.93%
2018/05/17	23	18.93	20	19.00	19.05	3	1,073	0.28%
2018/05/16	1	18.20	4	18.34	18.35	-3	933	-0.32%
2018/05/15	16	18.35	5	18.26	18.20	11	946	1.16%
2018/05/14	16	18.18	6	18.16	18.50	10	998	1.00%
2018/05/11	0	0.00	1	17.60	17.65	-1	999	-0.10%
2018/05/10	4	17.59	3	17.50	17.50	1	1,009	0.10%
2018/05/09	2	17.30	2	17.53	17.80	0	1,053	0.00%
2018/05/08	3	17.33	3	17.33	17.35	0	1,087	0.00%
2018/05/07	1	17.35	1	17.25	17.25	0	1,097	0.00%
2018/05/04	2	17.33	0	0.00	17.30	2	1,110	0.18%
2018/05/03	1	17.35	1	17.60	17.40	0	1,139	0.00%
2018/04/30	1	17.60	1	17.50	17.50	0	1,174	0.00%
2018/04/26	11	17.32	1	17.70	17.25	10	1,217	0.82%
2018/04/24	1	17.65	1	17.35	17.40	0	1,265	0.00%
2018/04/23	2	17.90	0	0.00	17.85	2	1,288	0.16%
2018/04/13	1	18.20	0	0.00	18.10	1	1,476	0.07%
2018/04/10	0	0.00	1	18.20	18.20	-1	2,054	-0.05%
2018/04/09	2	18.35	1	18.25	18.15	1	2,099	0.05%
2018/03/31	1	18.90	2	18.78	18.70	-1	2,091	-0.05%
2018/03/28	3	19.07	7	19.36	19.10	-4	2,073	-0.19%
2018/03/27	1	18.35	2	18.58	18.65	-1	2,010	-0.05%
2018/03/26	0	0.00	1	18.40	18.35	-1	2,004	-0.05%
2018/03/23	1	18.30	1	18.30	18.20	0	2,002	0.00%
2018/03/21	4	19.00	0.1	18.95	18.95	3.9	1,974	0.20%
2018/03/20	2	19.03	1	19.00	19.00	1	1,970	0.05%
2018/03/16	0	0.00	1	19.30	19.20	-1	1,956	-0.05%
2018/03/15	1	19.30	2	19.48	19.40	-1	1,949	-0.05%
2018/03/14	1	19.45	11	19.41	19.30	-10	1,948	-0.51%
2018/03/13	1	19.45	2	19.75	19.50	-1	1,944	-0.05%
2018/03/12	3	19.50	2.2	19.53	19.55	0.8	1,932	0.04%
2018/03/09	14	19.85	2	19.95	19.80	12	1,918	0.63%
2018/03/08	1	19.15	0	0.00	19.20	1	1,826	0.05%
2018/03/07	1	18.85	1	18.95	18.90	0	1,820	0.00%
2018/03/05	1	19.05	0	0.00	18.95	1	1,826	0.05%
2018/02/23	0	0.00	0	19.00	19.00	0	1,820	0.00%
2018/02/21	0	0.00	2	18.88	19.30	-2	1,857	-0.11%
2018/02/12	1	18.00	0	0.00	18.00	1	1,897	0.05%
2018/02/08	0	0.00	12	18.40	18.55	-12	1,882	-0.64%
2018/02/07	7	18.75	0	0.00	18.70	7	1,881	0.37%
2018/02/06	2	18.30	0	0.00	18.35	2	1,866	0.11%
2018/02/05	1	19.20	2	19.75	19.90	-1	1,804	-0.06%
2018/02/01	5	19.77	0	0.00	19.50	5	1,775	0.28%
2018/01/31	0	0.00	3	19.95	20.15	-3	1,733	-0.17%
2018/01/26	2	19.00	0	0.00	18.95	2	1,668	0.12%
2018/01/25	1	19.50	0	0.00	19.25	1	1,642	0.06%
2018/01/24	0	0.00	10	19.60	19.60	-10	1,631	-0.61%
2018/01/22	5	19.89	10	20.00	19.85	-5	1,624	-0.31%
2018/01/19	5	20.01	0	0.00	20.00	5	1,603	0.31%
2018/01/18	0	0.00	2	20.30	20.00	-2	1,583	-0.13%
2018/01/12	0	0.00	2	20.40	20.25	-2	1,447	-0.14%
2018/01/11	2	20.25	1	20.35	20.20	1	1,436	0.07%
2018/01/10	0	0.00	17	20.22	20.15	-17	1,431	-1.19%
2018/01/09	2	20.03	0	0.00	20.15	2	1,400	0.14%
2018/01/08	4	20.56	17.1	20.74	20.55	-13.1	1,367	-0.96%
2018/01/05	21	20.86	6	20.86	21.00	15	1,307	1.15%
2018/01/04	53	21.04	10	20.31	21.05	43	1,162	3.70%
2018/01/03	0	0.00	11	19.06	19.45	-11	785	-1.40%