建漢 (3062)-華南永昌-高雄券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
33.70
漲跌
▼0.40
漲幅
-1.17%
成交量
6,817張
產業
上市通信網路類股
417人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	33.65	3	33.67	33.70	-1	28,628	0.00%
2024/11/20	5	34.21	13	34.07	34.10	-8	28,677	-0.03%
2024/11/19	6	34.19	7.3	34.36	34.65	-1.3	28,824	0.00%
2024/11/18	20.1	34.00	32	34.10	33.70	-11.9	28,837	-0.04%
2024/11/15	30	35.09	24	35.30	35.25	6	29,112	0.02%
2024/11/14	30	34.74	21	34.38	34.15	9	29,224	0.03%
2024/11/13	7.1	34.72	2	34.53	34.30	5.1	28,949	0.02%
2024/11/12	4.1	34.59	4	35.23	35.00	0	29,059	0.00%
2024/11/11	17	36.05	18	36.13	35.70	-1	29,492	0.00%
2024/11/08	141.8	37.38	57	38.04	36.30	84.8	29,126	0.29%	大買/
2024/11/07	47	38.58	104.1	38.70	39.85	-57.1	27,267	-0.21%	大賣/
2024/11/06	52	36.59	24	36.58	36.25	28	25,748	0.11%
2024/11/05	34	36.55	17	35.76	35.50	17	25,410	0.07%
2024/11/04	15	36.25	13	36.05	36.70	2	25,268	0.01%
2024/11/01	23	35.74	14	35.87	35.70	9	25,036	0.04%
2024/10/30	21	35.88	22	36.11	36.05	-1	24,813	0.00%
2024/10/29	6	34.18	4	34.11	33.80	2	24,343	0.01%
2024/10/28	2	35.08	2	34.85	34.85	0	24,285	0.00%
2024/10/25	5	34.70	15	34.77	35.65	-10	24,228	-0.04%
2024/10/24	4	35.25	6	34.63	34.40	-2	24,181	-0.01%
2024/10/23	1	35.65	7	35.82	35.55	-6	24,118	-0.02%
2024/10/22	2.1	35.96	0	0.00	36.05	2.1	24,231	0.01%
2024/10/21	5	36.42	7	36.39	36.50	-2	24,250	-0.01%
2024/10/18	10.4	35.63	12	35.33	35.05	-1.6	24,025	-0.01%
2024/10/17	62	37.12	96	36.78	36.95	-34	23,863	-0.14%
2024/10/16	80.1	36.74	46.1	37.48	37.20	34	23,443	0.14%
2024/10/15	59	35.03	86	35.93	35.55	-27	22,335	-0.12%
2024/10/14	0	0.00	2.2	34.13	34.20	-2.2	21,080	-0.01%
2024/10/11	4	31.10	5	31.30	31.10	-1	20,789	0.00%
2024/10/09	4	31.80	4	32.08	31.60	0	21,068	0.00%
2024/10/08	3	32.77	2	32.55	32.20	1	21,131	0.00%
2024/10/07	23	33.49	4	33.85	33.35	19	21,666	0.09%
2024/10/04	12	33.20	7	33.10	33.10	5	22,479	0.02%
2024/10/01	2	32.60	2	32.75	32.65	0	22,450	0.00%
2024/09/30	2	32.85	0	0.00	32.60	2	22,599	0.01%
2024/09/27	4	33.48	3	33.32	33.10	1	22,788	0.00%
2024/09/26	10	33.55	8	33.57	33.15	2	22,891	0.01%
2024/09/25	23	34.32	10.3	34.86	33.90	12.7	22,852	0.06%
2024/09/24	17	35.76	20	36.24	36.05	-3	22,577	-0.01%
2024/09/23	4	36.67	7	36.26	35.75	-3	22,814	-0.01%
2024/09/20	26	39.12	25.1	38.52	36.50	0.9	23,224	0.00%
2024/09/19	8	37.32	7	37.79	38.00	1	22,725	0.00%
2024/09/18	16	37.93	18	37.86	37.35	-2	24,724	-0.01%
2024/09/16	67	36.31	50	36.70	38.00	17	25,115	0.07%
2024/09/13	11	34.39	19	34.67	35.20	-8	24,479	-0.03%
2024/09/12	8	32.39	7	32.61	32.30	1	25,453	0.00%
2024/09/11	5	32.66	21	32.21	32.00	-16	25,902	-0.06%
2024/09/10	45	34.20	31	34.01	33.30	14	25,761	0.05%
2024/09/09	1	32.25	0	0.00	33.00	1	25,309	0.00%
2024/09/06	6	32.59	6	32.98	32.20	0	25,232	0.00%
2024/09/05	5	33.70	23	33.91	33.55	-18	25,081	-0.07%
2024/09/04	27	33.68	35	33.71	33.75	-8	24,840	-0.03%
2024/09/03	12	35.48	32	35.48	34.50	-20	24,585	-0.08%
2024/09/02	17	35.49	33	35.54	35.10	-16	24,137	-0.07%
2024/08/30	27	34.68	15	34.81	34.70	12	23,688	0.05%
2024/08/29	51	34.33	24	34.82	34.95	27	23,179	0.12%
2024/08/28	34	33.62	41	33.24	33.00	-7	22,414	-0.03%
2024/08/27	4.2	32.55	27	32.58	32.55	-22.8	22,104	-0.10%
2024/08/26	35	33.27	5	33.52	32.85	30	22,074	0.14%
2024/08/23	5	33.05	14	32.95	33.45	-9	22,089	-0.04%
2024/08/22	9	32.83	9	33.22	32.70	0	21,954	0.00%
2024/08/21	17	33.69	4	33.35	33.30	13	21,953	0.06%
2024/08/20	5	33.23	12	33.18	33.30	-7	21,934	-0.03%
2024/08/19	14	33.10	11	33.19	33.10	3	21,729	0.01%
2024/08/16	11	31.43	19	32.42	32.55	-8	21,278	-0.04%
2024/08/15	8	30.18	30	30.26	30.00	-22	20,766	-0.11%
2024/08/14	32	30.51	37	31.06	30.50	-5	20,667	-0.02%
2024/08/13	48	30.72	29	31.48	30.75	19	20,396	0.09%
2024/08/12	2	27.60	5	28.59	29.00	-3	19,699	-0.02%
2024/08/09	1	26.95	2	26.38	26.40	-1	19,626	-0.01%
2024/08/08	1	25.55	2	25.40	25.30	-1	19,636	-0.01%
2024/08/07	2	24.55	1	25.90	25.95	1	19,659	0.01%
2024/08/06	4	23.84	1	24.00	23.90	3	19,575	0.02%
2024/08/05	2	25.83	0	0.00	25.55	2	19,383	0.01%
2024/08/02	5	28.86	2	28.60	28.35	3	19,299	0.02%
2024/08/01	2	30.50	0	0.00	30.15	2	19,203	0.01%
2024/07/31	1	29.75	0	0.00	30.10	1	19,235	0.01%
2024/07/30	1	29.45	1	29.10	29.75	0	19,195	0.00%
2024/07/29	2	30.80	2	31.30	29.40	0	19,126	0.00%
2024/07/26	2	30.50	11	30.50	30.80	-9	19,039	-0.05%
2024/07/23	12	31.65	1	32.85	31.30	11	18,974	0.06%
2024/07/19	6	31.80	3	31.83	31.30	3	18,585	0.02%
2024/07/18	12	32.70	3	32.63	32.70	9	18,439	0.05%
2024/07/17	2	33.10	14	33.24	32.95	-12	18,108	-0.07%
2024/07/15	2	31.30	3	31.18	31.10	-1	17,652	-0.01%
2024/07/12	0	0.00	6	32.01	32.00	-6	17,524	-0.03%
2024/07/11	22	32.89	14	33.01	32.25	8	17,413	0.05%
2024/07/10	14	32.52	11	32.60	32.40	3	17,046	0.02%
2024/07/09	25	32.96	14	31.99	31.85	11	16,792	0.07%
2024/07/08	20	33.19	28	33.05	33.60	-8	16,094	-0.05%
2024/07/05	13	31.28	9	31.54	31.35	4	15,058	0.03%
2024/07/04	3	30.92	3	31.17	31.00	0	14,929	0.00%
2024/07/03	5	30.89	1	30.43	30.30	4	14,686	0.03%
2024/07/02	2	31.00	22	30.56	30.35	-20	14,405	-0.14%
2024/07/01	3	31.78	27	31.64	31.30	-24	14,196	-0.17%
2024/06/28	31	32.37	1	32.40	32.10	30	14,063	0.21%
2024/06/27	16	32.99	39.1	33.11	32.80	-23.1	13,860	-0.17%
2024/06/26	50	34.03	33	33.88	33.80	17	13,610	0.12%
2024/06/25	22	33.24	33	33.35	34.00	-11	14,132	-0.08%
2024/06/24	80.1	35.85	46.1	35.30	34.45	34.1	13,679	0.25%
2024/06/21	50	32.77	55.1	33.86	34.10	-5.1	11,322	-0.04%
2024/06/20	19	29.31	45.1	30.20	31.00	-26.1	10,604	-0.25%
2024/06/19	49	29.68	39	29.56	28.20	10	9,979	0.10%
2024/06/18	24	28.25	24.1	28.53	29.15	-0.1	8,252	0.00%
2024/06/17	14	26.74	4	26.99	26.50	10	7,602	0.13%
2024/06/14	5	25.65	17	26.06	25.75	-12	7,319	-0.16%
2024/06/13	0	0.00	1	24.60	24.45	-1	6,945	-0.01%
2024/06/11	1	24.20	1	24.40	24.40	0	6,950	0.00%
2024/06/06	3	24.77	0	0.00	24.50	3	7,145	0.04%
2024/06/05	6	24.88	3	24.73	24.95	3	7,110	0.04%
2024/06/04	1	24.95	11	24.32	24.15	-10	6,987	-0.14%
2024/06/03	10	24.80	1	24.60	24.55	9	6,955	0.13%
2024/05/31	0	0.00	9	25.38	24.45	-9	6,951	-0.13%
2024/05/29	13	24.97	10	24.94	24.65	3	7,113	0.04%
2024/05/28	8	24.61	5	24.55	24.60	3	6,954	0.04%
2024/05/27	5	24.36	4	24.68	24.70	1	6,889	0.01%
2024/05/24	26	24.09	30	24.19	23.90	-4	6,750	-0.06%
2024/05/23	0	23.00	1	22.95	22.85	-1	6,478	-0.02%
2024/05/22	2	23.53	0	0.00	23.25	2	6,434	0.03%
2024/05/21	0	0.00	3	23.35	23.50	-3	6,325	-0.05%
2024/05/20	1	23.20	0	0.00	23.30	1	6,308	0.02%
2024/05/17	0	0.00	1	23.50	23.25	-1	6,268	-0.02%
2024/05/14	2	23.40	5	23.27	23.10	-3	6,191	-0.05%
2024/05/13	2	23.00	4	22.79	22.95	-2	6,122	-0.03%
2024/05/09	0	0.00	0	22.10	21.95	0	6,037	0.00%
2024/05/08	3	21.98	1	22.00	22.00	2	6,023	0.03%
2024/05/07	1	22.70	2	22.38	22.20	-1	6,017	-0.02%
2024/05/06	0	0.00	4	22.44	22.35	-4	5,976	-0.07%
2024/05/03	0	0.00	1	21.75	21.50	-1	5,858	-0.02%
2024/04/23	1	21.00	0	0.00	21.10	1	5,750	0.02%
2024/04/19	3	21.23	1	21.10	21.10	2	5,732	0.03%
2024/04/18	2	21.55	2	21.65	21.55	0	5,691	0.00%
2024/04/16	2	21.60	2	22.08	21.35	0	5,658	0.00%
2024/04/15	1	22.20	3	22.82	22.40	-2	5,601	-0.04%
2024/04/12	3	22.48	0	0.00	22.40	3	5,563	0.05%
2024/04/11	5	22.54	1	22.45	22.40	4	5,534	0.07%
2024/04/10	8	23.16	0	0.00	23.10	8	5,483	0.15%
2024/04/09	1	23.40	3	23.12	23.40	-2	5,374	-0.04%
2024/04/08	1	23.70	11	23.55	23.40	-10	5,331	-0.19%
2024/04/03	5	23.29	0	0.00	23.40	5	5,298	0.09%
2024/04/02	2	24.03	3	24.20	24.00	-1	5,223	-0.02%
2024/04/01	0	0.00	1	24.25	24.25	-1	5,126	-0.02%
2024/03/29	6	24.73	4	24.70	24.50	2	5,015	0.04%
2024/03/28	32	25.88	35	25.95	25.80	-3	4,734	-0.06%
2024/03/27	8	23.84	12	24.52	25.15	-4	3,473	-0.12%
2024/03/26	7	23.33	1	24.20	22.90	6	3,140	0.19%
2024/03/25	14	24.49	23	24.46	24.60	-9	2,936	-0.31%
2024/03/22	2	23.20	9	23.27	23.40	-7	2,233	-0.31%
2024/03/15	1	21.80	0	0.00	21.65	1	1,920	0.05%
2024/03/13	5	21.93	0	0.00	21.85	5	1,928	0.26%
2024/03/12	3	22.48	6	22.58	22.50	-3	2,010	-0.15%
2024/03/11	4	21.71	6	21.87	21.85	-2	1,780	-0.11%
2024/03/08	0	0.00	2	21.15	20.70	-2	1,718	-0.12%
2024/03/07	1	21.45	5	21.20	21.10	-4	1,707	-0.23%
2024/03/05	16	22.04	220	22.22	22.20	-204	1,642	-12.42%	大賣/鉅額交易
2024/03/04	13	22.19	12	22.02	21.60	1	1,467	0.07%
2024/03/01	0	0.00	2	21.25	21.20	-2	1,259	-0.16%
2024/02/27	1	20.05	0	0.00	20.10	1	1,221	0.08%
2024/02/26	0	0.00	1	20.40	20.30	-1	1,257	-0.08%
2024/02/23	2	20.35	0	0.00	20.15	2	1,324	0.15%
2024/02/19	0	0.00	0	21.60	20.75	0	1,604	0.00%
2024/02/16	2	20.10	0	0.00	20.65	2	1,624	0.12%
2024/02/15	2	20.15	0	0.00	20.10	2	1,638	0.12%
2024/01/30	0	21.23	0	0.00	20.75	0	1,700	0.00%
2024/01/23	0.1	21.41	0	21.25	21.40	0	1,917	0.00%
2024/01/18	0	20.80	0	0.00	20.80	0	1,995	0.00%
2024/01/15	0	0.00	10	21.35	21.45	-10	2,058	-0.49%
2024/01/12	0	0.00	19	21.29	21.10	-19	2,067	-0.92%
2024/01/05	2	21.50	0	0.00	21.45	2	2,349	0.09%
2024/01/04	1	21.60	0	0.00	21.40	1	2,375	0.04%
2024/01/03	35	21.65	0	0.00	21.65	35	2,371	1.48%
2023/12/29	2	21.90	0	0.00	21.95	2	2,375	0.08%
2023/12/26	1	22.10	0	0.00	22.05	1	2,389	0.04%
2023/12/19	1	21.90	1	21.90	21.90	0	2,433	0.00%
2023/12/18	1	22.05	0	0.00	22.05	1	2,431	0.04%
2023/12/15	0	0.00	0.1	22.25	22.15	-0.1	2,436	0.00%
2023/12/14	1	22.25	0	0.00	22.20	1	2,480	0.04%
2023/12/13	5	22.65	0	0.00	22.45	5	2,495	0.20%
2023/12/11	69	22.49	0	0.00	22.50	69	2,520	2.74%
2023/12/08	2	23.13	5	23.25	23.25	-3	2,458	-0.12%
2023/12/07	2	23.75	1	23.40	23.15	1	2,432	0.04%
2023/12/05	100	22.43	5	22.40	22.45	95	2,352	4.04%
2023/12/04	1	23.10	7	22.97	22.80	-6	2,364	-0.25%
2023/12/01	0	0.00	1	22.90	22.85	-1	2,359	-0.04%
2023/11/28	8	22.98	1	23.05	22.80	7	2,367	0.30%
2023/11/27	0	0.00	1	23.10	22.90	-1	2,364	-0.04%
2023/11/23	2	23.53	10	23.50	23.40	-8	2,375	-0.34%
2023/11/22	4	23.63	2	23.50	23.75	2	2,369	0.08%
2023/11/21	28	23.58	7	24.18	23.45	21	2,401	0.87%
2023/11/15	1	22.00	1	22.00	21.70	0	2,240	0.00%
2023/11/14	1	22.35	3	22.10	22.00	-2	2,225	-0.09%
2023/11/13	0	0.00	1	21.80	21.80	-1	2,212	-0.05%
2023/11/10	0	0.00	0	22.48	21.95	0	2,190	0.00%
2023/11/08	0	0.00	39	22.92	22.90	-39	2,191	-1.78%
2023/11/02	39	22.85	0	0.00	22.90	39	2,120	1.84%
2023/11/01	3	22.43	1	22.30	22.30	2	2,096	0.10%
2023/10/31	1	23.30	3	23.05	22.90	-2	2,067	-0.10%
2023/10/30	0	22.90	0	0.00	22.95	0	2,006	0.00%
2023/10/27	0	0.00	2	22.45	22.40	-2	2,047	-0.10%
2023/10/26	0	0.00	0	22.35	22.20	0	2,054	0.00%
2023/10/24	1	21.55	1	22.10	22.30	0	2,044	0.00%
2023/10/23	0	22.02	3	21.88	21.55	-3	2,014	-0.15%
2023/10/19	1	21.60	0	0.00	22.60	1	2,003	0.05%
2023/10/18	0	0.00	1	21.70	21.75	-1	1,988	-0.05%
2023/10/17	1	22.25	0	0.00	22.05	1	1,972	0.05%
2023/10/13	4	23.23	2	23.30	23.15	2	1,913	0.10%
2023/10/11	0	0.00	2	22.30	22.45	-2	1,919	-0.10%
2023/10/06	0	0.00	1	22.60	22.45	-1	1,938	-0.05%
2023/10/05	0	0.00	1	22.30	22.30	-1	1,969	-0.05%
2023/09/25	0	0.00	1	22.70	22.40	-1	2,081	-0.05%
2023/09/19	0	0.00	3	23.05	22.45	-3	2,081	-0.14%
2023/09/18	0	0.00	2	22.85	22.60	-2	2,034	-0.10%
2023/09/13	2	21.75	0	0.00	21.85	2	1,983	0.10%
2023/09/07	1	22.05	0	0.00	22.60	1	2,009	0.05%
2023/09/05	1	22.10	1	22.10	22.10	0	2,117	0.00%
2023/09/04	2	22.00	1	21.85	22.10	1	2,135	0.05%
2023/09/01	1	22.30	1	22.30	22.25	0	2,149	0.00%
2023/08/31	1	22.40	0	0.00	22.25	1	2,153	0.05%
2023/08/30	0	0.00	1	22.25	22.30	-1	2,205	-0.05%
2023/08/29	3	22.37	0	0.00	22.15	3	2,207	0.14%
2023/08/28	0	0.00	10	22.20	22.05	-10	2,229	-0.45%
2023/08/25	2	22.23	8	22.36	22.40	-6	2,205	-0.27%
2023/08/24	0	0.00	1	21.65	22.00	-1	2,128	-0.05%
2023/08/23	0	0.00	1.2	21.29	21.10	-1.2	2,040	-0.06%
2023/08/22	0	0.00	2	20.95	20.80	-2	2,026	-0.10%
2023/08/21	8	20.76	1	20.85	20.80	7	2,023	0.35%
2023/08/17	0	0.00	143	20.29	20.25	-143	2,019	-7.08%	大賣/鉅額交易
2023/08/16	0	0.00	7	20.15	20.00	-7	2,031	-0.34%
2023/08/14	50	19.22	0	0.00	19.15	50	2,041	2.45%
2023/08/11	0	0.00	1	20.20	20.05	-1	2,028	-0.05%
2023/08/10	50	20.25	0	0.00	20.10	50	2,032	2.46%
2023/08/08	50	20.75	0	0.00	20.75	50	2,075	2.41%
2023/08/01	0.3	21.92	1	21.75	21.50	-0.8	2,151	-0.03%
2023/07/31	0	0.00	51	21.14	21.00	-51	2,067	-2.47%
2023/07/28	1	20.70	0	0.00	20.65	1	2,065	0.05%
2023/07/26	1	20.55	0	0.00	20.50	1	2,060	0.05%
2023/07/24	51	20.50	1	20.45	20.45	50	2,051	2.44%
2023/07/21	1	20.90	6	21.00	20.90	-5	2,052	-0.24%
2023/07/17	3	22.23	0	0.00	22.15	3	2,103	0.14%
2023/07/14	16	21.98	0	0.00	21.85	16	2,105	0.76%
2023/07/12	6	20.95	0	0.00	20.85	6	2,279	0.26%
2023/07/10	1	21.70	0	0.00	21.60	1	2,272	0.04%
2023/07/07	0	0.00	6.1	21.65	21.70	-6.1	2,275	-0.27%
2023/07/06	0	0.00	2	21.90	21.80	-2	2,269	-0.09%
2023/07/05	1	22.10	0	0.00	22.00	1	2,274	0.04%
2023/07/04	0	0.00	2	22.38	22.30	-2	2,262	-0.09%
2023/06/30	0	0.00	0.1	22.20	22.15	-0.1	2,204	0.00%
2023/06/27	1	21.95	0	0.00	21.80	1	2,213	0.05%
2023/06/20	0	0.00	2	22.20	22.05	-2	2,251	-0.09%
2023/06/19	0	0.00	10	22.15	22.10	-10	2,287	-0.44%
2023/06/13	0	0.00	2	22.10	22.00	-2	2,338	-0.09%
2023/06/12	5	22.34	0.1	22.55	22.20	4.9	2,321	0.21%
2023/06/07	1	23.50	1	23.50	23.50	0	2,221	0.00%
2023/06/05	0	0.00	2	23.68	23.60	-2	2,261	-0.09%
2023/06/02	1	23.40	0	0.00	23.20	1	2,222	0.05%
2023/06/01	0	0.00	3	23.17	23.20	-3	2,250	-0.13%
2023/05/31	1	22.85	0	0.00	22.80	1	2,218	0.05%
2023/05/30	1	22.60	9	22.68	22.70	-8	2,209	-0.36%
2023/05/29	0	0.00	1	22.50	22.45	-1	2,204	-0.05%
2023/05/26	0	0.00	1	21.95	21.90	-1	2,204	-0.05%
2023/05/24	0	0.00	1	22.45	22.50	-1	2,239	-0.04%
2023/05/19	0	0.00	40	22.00	22.05	-40	2,430	-1.65%
2023/05/18	0	0.00	61	21.85	21.75	-61	2,454	-2.49%
2023/05/17	0	0.00	40	21.80	21.80	-40	2,458	-1.63%
2023/05/15	1	21.90	60.1	22.15	21.80	-59.1	2,467	-2.39%
2023/05/12	1	21.20	0	0.00	21.35	1	2,451	0.04%
2023/05/11	141	20.96	0	0.00	20.90	141	2,461	5.73%	大買/鉅額交易
2023/05/10	60	21.45	0	0.00	21.45	60	2,456	2.44%
2023/05/09	1	21.85	2	21.95	21.80	-1	2,457	-0.04%
2023/05/05	1	22.35	0	0.00	22.40	1	2,480	0.04%
2023/05/04	1.1	22.48	0	0.00	22.60	1.1	2,575	0.04%
2023/05/03	1	22.65	0	0.00	22.60	1	2,597	0.04%
2023/04/28	0	0.00	2	22.85	22.80	-2	2,643	-0.08%
2023/04/27	0	0.00	1	22.55	22.65	-1	2,642	-0.04%
2023/04/26	1	22.40	0	0.00	22.40	1	2,644	0.04%
2023/04/25	2	22.65	0	0.00	22.45	2	2,636	0.08%
2023/04/21	2	23.13	0	0.00	23.00	2	2,631	0.08%
2023/04/20	5	23.81	0	0.00	23.80	5	2,619	0.19%
2023/04/19	0	0.00	1	24.25	24.35	-1	2,598	-0.04%
2023/04/18	11	24.54	8.1	24.73	24.50	2.9	2,526	0.12%
2023/04/17	2	23.65	0	0.00	23.60	2	2,306	0.09%
2023/04/14	0	0.00	62	23.40	23.40	-62	2,294	-2.70%
2023/04/13	61	22.90	0	0.00	22.90	61	2,260	2.70%
2023/04/12	0.1	23.05	0	0.00	23.00	0.1	2,249	0.00%
2023/04/11	0	23.50	5	22.95	22.95	-5	2,246	-0.22%
2023/04/10	0	23.45	0	0.00	23.00	0	2,259	0.00%
2023/04/07	0	23.40	1	23.25	23.25	-1	2,247	-0.04%
2023/04/06	0	23.81	0	0.00	23.40	0	2,265	0.00%
2023/03/31	1	23.55	0	0.00	23.20	1	2,274	0.04%
2023/03/30	2	23.53	0	0.00	23.45	2	2,280	0.09%
2023/03/29	2	23.45	4	23.34	23.45	-2	2,289	-0.09%
2023/03/28	0	23.28	1	23.10	23.10	-1	2,326	-0.04%
2023/03/27	5	23.65	0	0.00	23.45	5	2,331	0.21%
2023/03/24	7	23.46	141	23.32	23.50	-134	2,355	-5.69%	大賣/鉅額交易
2023/03/22	23	22.96	1	23.05	23.00	22	2,366	0.93%
2023/03/21	1	23.05	0	0.00	23.05	1	2,385	0.04%
2023/03/17	116	23.00	0	0.00	23.00	116	2,650	4.38%	大買/鉅額交易
2023/03/16	4	23.55	0	0.00	23.10	4	2,699	0.15%
2023/03/14	1	24.00	1	24.30	24.25	0	3,200	0.00%
2023/03/13	1	24.10	2	24.25	24.25	-1	3,359	-0.03%
2023/03/10	0	0.00	13	24.20	24.20	-13	3,564	-0.36%
2023/03/09	0	0.00	20	24.60	24.65	-20	3,713	-0.54%
2023/03/08	0	24.95	0	0.00	25.00	0	4,068	0.00%
2023/03/07	20	24.75	0	0.00	24.75	20	4,348	0.46%
2023/03/06	0	0.00	6	24.55	24.70	-6	4,344	-0.14%
2023/03/03	0	0.00	1	24.15	24.10	-1	4,347	-0.02%
2023/03/02	1	24.05	1	24.20	24.10	0	4,388	0.00%
2023/03/01	3	24.03	1	24.25	24.00	2	4,404	0.05%
2023/02/22	3	24.20	10	24.30	24.20	-7	4,451	-0.16%
2023/02/21	2	24.78	3	24.93	24.60	-1	4,469	-0.02%
2023/02/20	15	25.15	6	25.08	25.00	9	4,490	0.20%
2023/02/17	4	24.45	8	24.81	24.95	-4	4,483	-0.09%
2023/02/16	2	24.38	0	0.00	24.25	2	4,534	0.04%
2023/02/14	4	23.80	7	23.96	23.80	-3	4,582	-0.07%
2023/02/13	0	24.05	6	23.72	23.95	-6	4,620	-0.13%
2023/02/10	6	23.98	1	24.10	23.75	5	4,675	0.11%
2023/02/09	1	24.30	1	24.40	24.30	0	4,703	0.00%
2023/02/08	5	24.54	3	24.80	24.60	2	4,713	0.04%
2023/02/07	3	24.72	0.3	24.65	24.70	2.8	4,705	0.06%
2023/02/03	5	24.70	0	0.00	24.60	5	4,728	0.11%
2023/02/02	11	24.78	3	24.77	24.65	8	4,694	0.17%
2023/02/01	2	24.13	0.1	24.11	24.10	1.9	4,643	0.04%
2023/01/31	0	0.00	2	24.15	24.25	-2	4,681	-0.04%
2023/01/16	0	23.50	1	23.15	23.15	-1	4,789	-0.02%
2023/01/13	0	0.00	1	23.10	23.05	-1	4,834	-0.02%
2023/01/12	1	23.60	1	23.35	23.35	0	4,897	0.00%
2023/01/11	0	0.00	20	23.65	23.60	-20	4,947	-0.40%
2023/01/10	3	24.05	3	24.10	24.05	0	4,995	0.00%
2023/01/09	20	23.85	0	0.00	23.75	20	5,048	0.40%
2022/12/29	2	22.85	0	0.00	23.00	2	5,415	0.04%
2022/12/27	0	0.00	4	24.08	23.85	-4	5,632	-0.07%
2022/12/26	1	23.50	34	23.71	23.80	-33	5,674	-0.58%
2022/12/23	32	23.53	0	0.00	23.55	32	5,733	0.56%
2022/12/22	1	23.65	1.1	23.50	23.50	-0.1	5,794	0.00%
2022/12/21	0	0.00	1	23.15	23.25	-1	5,920	-0.02%
2022/12/20	5	23.16	32	23.30	23.05	-27	6,016	-0.45%
2022/12/19	31	24.05	3	24.30	23.85	28	6,176	0.45%
2022/12/16	1	24.31	15	24.55	24.20	-14	6,279	-0.22%
2022/12/15	5	25.10	35	24.81	25.05	-30	6,323	-0.47%
2022/12/14	41.1	24.83	20	24.90	24.80	21.1	6,335	0.33%
2022/12/13	6	25.39	7	25.08	24.70	-1	6,413	-0.02%
2022/12/12	1.1	24.76	4	25.05	25.10	-3	6,466	-0.05%
2022/12/09	16	25.85	34	25.79	25.55	-18	6,472	-0.28%
2022/12/08	19	26.30	20	26.20	26.10	-1	6,498	-0.01%
2022/12/07	55.1	26.24	42	26.53	26.10	13	6,523	0.20%
2022/12/06	10	25.92	3	25.67	25.70	7	6,357	0.11%
2022/12/05	31	25.71	11	25.83	25.90	20	6,463	0.31%
2022/12/02	34	25.56	55	25.55	25.40	-21	6,428	-0.33%
2022/12/01	14	24.76	10	24.88	24.75	4	6,369	0.06%
2022/11/30	59	25.49	35	25.37	25.15	24	6,470	0.37%
2022/11/29	59	24.10	57	24.39	24.55	2	6,422	0.03%
2022/11/28	3	22.45	0	0.00	22.90	3	6,634	0.05%
2022/11/25	1	22.90	7	23.29	22.75	-6	6,838	-0.09%
2022/11/24	1	23.00	1	23.00	23.00	0	7,035	0.00%
2022/11/23	2	23.10	0	0.00	23.15	2	7,261	0.03%
2022/11/22	1	22.85	1	22.85	22.85	0	7,362	0.00%
2022/11/21	2	23.08	2	23.30	23.10	0	7,593	0.00%
2022/11/18	1	23.75	4	23.30	23.20	-3	7,673	-0.04%
2022/11/17	2	23.50	136	23.57	23.55	-134	7,853	-1.71%	大賣/鉅額交易
2022/11/16	8	23.13	0	0.00	23.15	8	8,136	0.10%
2022/11/15	108	23.38	16	23.65	23.40	92	8,195	1.12%	大買/
2022/11/14	26	23.75	14	23.35	23.95	12	8,209	0.15%
2022/11/10	20	23.15	0	0.00	22.65	20	8,348	0.24%
2022/11/09	3	23.10	0	0.00	23.05	3	8,459	0.04%
2022/11/08	10	23.59	0	0.00	23.05	10	8,549	0.12%
2022/11/07	1	22.95	0	0.00	23.10	1	8,797	0.01%
2022/11/04	0	0.00	6	22.81	22.95	-6	9,293	-0.06%
2022/11/02	0	0.00	1	22.45	22.60	-1	9,958	-0.01%
2022/11/01	1	22.25	0	0.00	22.30	1	10,213	0.01%
2022/10/28	1	22.25	2	21.60	21.45	-1	11,055	-0.01%
2022/10/27	1	21.20	1	22.30	22.25	0	11,348	0.00%
2022/10/26	2	21.38	0	0.00	21.20	2	11,449	0.02%
2022/10/25	8	21.75	2	21.68	21.45	6	11,592	0.05%
2022/10/24	5	22.43	0	0.00	22.25	5	11,799	0.04%
2022/10/21	2	22.43	0	22.40	22.25	2	12,209	0.02%
2022/10/20	2	22.63	17	22.92	22.75	-15	12,979	-0.12%
2022/10/19	1	23.80	11	23.85	23.30	-10	13,151	-0.08%
2022/10/18	0	0.00	3	24.15	23.95	-3	13,379	-0.02%
2022/10/17	5	23.05	0	0.00	24.05	5	14,386	0.03%
2022/10/14	0	0.00	1	23.60	23.75	-1	14,878	-0.01%
2022/10/13	7	23.36	1	22.60	22.70	6	15,015	0.04%
2022/10/12	11	24.37	5	24.00	24.35	6	15,109	0.04%
2022/10/11	0	0.00	3	24.55	24.05	-3	15,294	-0.02%
2022/10/07	0	0.00	1	25.25	25.15	-1	15,715	-0.01%
2022/10/06	4	24.94	0	0.00	25.00	4	16,266	0.02%
2022/10/05	11	25.27	5	25.30	24.85	6	16,701	0.04%
2022/10/03	0	0.00	3	23.60	23.70	-3	17,841	-0.02%
2022/09/30	7	22.85	4	23.35	23.45	3	18,625	0.02%
2022/09/29	3	23.35	0	0.00	23.15	3	18,887	0.02%
2022/09/28	4	23.01	1	22.95	22.55	3	18,959	0.02%
2022/09/27	8	24.13	5	23.55	24.10	3	19,231	0.02%
2022/09/26	7	24.41	0	0.00	23.40	7	19,389	0.04%
2022/09/23	8	26.34	49	25.68	25.60	-41	19,379	-0.21%
2022/09/22	3	26.50	1	26.70	27.05	2	19,575	0.01%
2022/09/20	3	27.30	6	27.61	27.15	-3	19,970	-0.02%
2022/09/19	11	26.94	3	27.00	26.85	8	20,072	0.04%
2022/09/16	20	27.73	0	0.00	27.45	20	19,990	0.10%
2022/09/15	51	28.18	46	28.41	28.05	5	19,867	0.03%
2022/09/14	6	28.70	1	28.95	28.90	5	19,746	0.03%
2022/09/13	3	29.63	4	29.74	29.70	-1	19,672	-0.01%
2022/09/12	12	29.47	24	29.23	29.55	-12	19,555	-0.06%
2022/09/08	1	28.10	0	0.00	28.00	1	19,307	0.01%
2022/09/07	3	27.35	7	27.47	27.20	-4	19,351	-0.02%
2022/09/06	15	28.12	0.1	28.30	27.85	14.9	19,577	0.08%
2022/09/05	1.1	30.38	2	30.45	29.60	-0.9	19,960	0.00%
2022/09/02	22	30.51	29	30.57	30.50	-7	19,750	-0.04%
2022/09/01	20	29.73	4	29.78	29.30	16	19,229	0.08%
2022/08/31	2.1	29.33	4	29.84	29.95	-1.9	19,040	-0.01%
2022/08/30	4	28.96	38	29.53	29.30	-34	18,818	-0.18%
2022/08/29	9	28.06	0	0.00	27.90	9	18,584	0.05%
2022/08/26	21	29.00	6	29.17	29.25	15	18,481	0.08%
2022/08/25	0	0.00	2	28.65	28.50	-2	18,261	-0.01%
2022/08/24	3	28.45	108	28.71	28.40	-105	18,270	-0.57%	大賣/鉅額交易
2022/08/23	128	28.43	19.1	28.23	28.40	109	18,276	0.60%	大買/鉅額交易
2022/08/22	4	27.13	0	0.00	27.00	4	17,966	0.02%
2022/08/19	7	27.93	2	27.80	27.75	5	17,874	0.03%
2022/08/18	10	28.01	14	28.08	27.95	-4	17,775	-0.02%
2022/08/17	7	28.07	32	28.28	27.75	-25	17,729	-0.14%
2022/08/16	20	29.53	3	29.17	28.65	17	17,734	0.10%
2022/08/15	30	29.15	4	29.29	29.20	26	17,597	0.15%
2022/08/12	49	28.99	7	29.03	29.05	42	17,470	0.24%
2022/08/11	5	30.59	4	30.20	29.80	1	17,157	0.01%
2022/08/10	6	31.19	6	31.10	31.25	0	16,627	0.00%
2022/08/09	17	31.20	24	31.18	31.35	-7	16,360	-0.04%
2022/08/08	17	31.22	24	31.06	30.80	-7	15,945	-0.04%
2022/08/05	37	30.96	19	30.93	31.00	18	15,689	0.11%
2022/08/04	9	29.56	7	29.65	29.90	2	15,206	0.01%
2022/08/03	13	30.32	28	29.93	29.00	-15	14,855	-0.10%
2022/08/02	12	30.15	17	30.60	30.35	-5	14,539	-0.03%
2022/08/01	12	30.99	323	30.81	30.60	-311	14,386	-2.16%	大賣/鉅額交易
2022/07/29	308	30.59	2	30.78	30.35	306	14,196	2.16%	大買/鉅額交易
2022/07/28	10	31.55	273.1	31.41	30.60	-263.1	13,967	-1.88%	大賣/鉅額交易
2022/07/27	76	30.65	44	30.88	31.20	32	13,619	0.23%
2022/07/26	20	29.57	19	29.87	29.70	1	12,809	0.01%
2022/07/25	5	29.48	1.1	29.55	29.90	3.9	12,582	0.03%
2022/07/22	30	30.50	27	30.19	30.15	3	12,304	0.02%
2022/07/21	121	28.80	35	29.16	29.60	86	11,279	0.76%	大買/
2022/07/20	161	28.35	40	27.80	27.50	121	10,726	1.13%	大買/鉅額交易
2022/07/19	1	27.90	15	27.90	27.90	-14	10,554	-0.13%
2022/07/18	7	28.74	14	28.71	28.55	-7	10,361	-0.07%
2022/07/15	6	28.73	5	28.74	28.55	1	10,133	0.01%
2022/07/14	45	28.12	79	28.57	28.80	-34	9,710	-0.35%
2022/07/13	20	27.97	42	28.21	27.50	-22	9,122	-0.24%
2022/07/12	46	27.16	7	26.94	26.95	39	8,654	0.45%
2022/07/11	84	27.74	84	27.89	28.10	0	8,281	0.00%
2022/07/08	95	27.02	54	27.18	26.45	41	7,315	0.56%
2022/07/07	33	26.07	35	26.32	26.95	-2	6,512	-0.03%
2022/07/06	4	25.44	0	0.00	24.80	4	6,230	0.06%
2022/07/05	35	26.65	20	26.75	26.60	15	6,221	0.24%
2022/07/04	21	25.97	18	25.73	25.85	3	5,918	0.05%
2022/07/01	11	26.89	18	26.47	25.85	-7	5,923	-0.12%
2022/06/30	17	27.43	46	27.01	27.50	-29	5,749	-0.50%
2022/06/29	32	27.11	41.1	27.16	27.30	-9.1	5,499	-0.17%
2022/06/28	3	25.12	1	25.30	25.50	2	5,168	0.04%
2022/06/27	20	25.46	25	25.60	25.60	-5	5,313	-0.09%
2022/06/24	0	0.00	5	23.55	23.60	-5	5,369	-0.09%
2022/06/23	0	0.00	3	23.02	23.10	-3	5,819	-0.05%
2022/06/22	1	23.25	0	0.00	23.10	1	6,728	0.01%
2022/06/21	21	23.66	20	23.45	23.85	1	6,934	0.01%
2022/06/20	44	23.40	43	22.82	22.50	1	6,925	0.01%
2022/06/17	0	0.00	1	24.00	24.00	-1	6,904	-0.01%
2022/06/16	4	24.90	26	24.06	24.05	-22	6,932	-0.32%
2022/06/15	56	26.01	41	25.80	25.50	15	6,967	0.22%
2022/06/14	106	25.77	289	26.01	26.00	-183	6,608	-2.77%	大買/大賣/鉅額交易
2022/06/13	3	24.13	4	24.25	24.20	-1	5,973	-0.02%
2022/06/10	0	0.00	1	23.75	23.80	-1	5,866	-0.02%
2022/06/09	1	23.90	0	0.00	23.70	1	5,866	0.02%
2022/06/08	51	23.62	11	23.76	23.70	40	5,857	0.68%
2022/06/07	20	23.65	1	23.80	23.65	19	5,886	0.32%
2022/06/06	27	23.44	1	23.45	23.40	26	5,892	0.44%
2022/06/02	3	23.57	1	23.40	23.35	2	5,955	0.03%
2022/06/01	3	23.57	4	23.73	23.40	-1	6,004	-0.02%
2022/05/31	25	24.03	114	23.72	23.60	-89	5,961	-1.49%	大賣/
2022/05/30	0	0.00	1	23.00	22.95	-1	5,847	-0.02%
2022/05/27	0	0.00	50	22.65	22.45	-50	6,273	-0.80%
2022/05/26	1	22.30	0	0.00	22.10	1	6,435	0.02%
2022/05/25	4	22.21	2	22.30	22.25	2	6,432	0.03%
2022/05/24	15	23.44	8	22.93	22.60	7	6,461	0.11%
2022/05/20	0	0.00	1	22.70	22.50	-1	6,328	-0.02%
2022/05/18	2	22.65	1.3	22.66	22.65	0.7	6,372	0.01%
2022/05/17	0	0.00	1	22.15	22.30	-1	6,406	-0.02%
2022/05/16	1	21.85	1	21.80	21.80	0	6,432	0.00%
2022/05/13	0	0.00	60	21.50	21.65	-60	6,451	-0.93%
2022/05/11	3	21.12	2	21.35	21.35	1	6,460	0.02%
2022/05/10	1	20.85	1	21.05	21.75	0	6,471	0.00%
2022/05/09	3	21.92	1	22.25	21.55	2	6,491	0.03%
2022/05/06	0	0.00	6	22.59	22.65	-6	6,529	-0.09%
2022/05/05	2	23.48	0	0.00	23.30	2	6,643	0.03%
2022/05/04	4	23.73	3	23.45	23.35	1	6,648	0.02%
2022/05/03	0	0.00	1	22.95	23.05	-1	6,630	-0.02%
2022/04/29	20	22.73	5	23.00	22.60	15	6,675	0.22%
2022/04/28	10	22.74	0	0.00	22.45	10	6,771	0.15%
2022/04/27	43	21.71	2	22.05	22.30	41	6,805	0.60%
2022/04/26	20	22.70	12	22.93	22.85	8	6,792	0.12%
2022/04/25	35	23.15	0	0.00	22.85	35	6,872	0.51%
2022/04/22	36	24.05	0	0.00	24.05	36	6,937	0.52%
2022/04/21	47	24.73	0	0.00	24.40	47	7,003	0.67%
2022/04/20	125	24.38	0	0.00	24.65	125	7,050	1.77%	大買/鉅額交易
2022/04/19	0	24.20	0	0.00	24.00	0	7,074	0.00%
2022/04/18	0	0.00	1	24.00	23.90	-1	7,258	-0.01%
2022/04/15	12	24.04	0	0.00	23.80	12	7,321	0.16%
2022/04/14	1	24.55	41	24.85	24.60	-40	7,444	-0.54%
2022/04/13	3	24.75	0	0.00	24.95	3	7,506	0.04%
2022/04/12	2	24.60	2	24.10	24.25	0	7,979	0.00%
2022/04/11	47	24.84	5	24.77	24.50	42	8,023	0.52%
2022/04/08	3	26.58	10	26.58	26.55	-7	8,003	-0.09%
2022/04/07	30	27.62	31	27.20	26.50	-1	8,048	-0.01%
2022/04/06	2	26.60	1	26.80	26.80	1	8,024	0.01%
2022/04/01	2	27.03	0	0.00	26.85	2	8,296	0.02%
2022/03/31	1	27.55	213	27.52	27.55	-212	9,024	-2.35%	大賣/鉅額交易
2022/03/30	7	28.09	27	28.08	27.90	-20	9,118	-0.22%
2022/03/29	6	27.63	6	27.68	27.45	0	9,234	0.00%
2022/03/28	12	27.94	1	27.90	28.10	11	9,040	0.12%
2022/03/25	32	28.34	25	28.60	28.95	7	8,634	0.08%
2022/03/24	3	26.57	6	26.50	26.35	-3	7,765	-0.04%
2022/03/23	5	25.68	2	25.75	25.75	3	7,647	0.04%
2022/03/22	0	0.00	19	25.91	26.05	-19	7,763	-0.24%
2022/03/21	12	25.86	10	25.45	25.50	2	7,834	0.03%
2022/03/18	8	25.33	7	25.73	26.15	1	8,041	0.01%
2022/03/17	1	24.75	53.4	24.56	24.75	-52.4	8,077	-0.65%
2022/03/16	2	24.00	0	0.00	23.95	2	8,211	0.02%
2022/03/14	12	24.46	0	0.00	24.40	12	8,833	0.14%
2022/03/11	0	0.00	5	24.36	24.65	-5	9,059	-0.06%
2022/03/10	5	24.20	0	0.00	24.40	5	9,238	0.05%
2022/03/09	1	23.05	78	23.53	23.50	-77	9,799	-0.79%
2022/03/08	92	23.09	10	23.05	23.05	82	10,186	0.80%
2022/03/07	2	24.10	3	23.98	23.70	-1	10,681	-0.01%
2022/03/04	243	25.48	5	25.65	25.15	238	11,040	2.16%	大買/鉅額交易
2022/03/03	14	25.74	0	0.00	25.65	14	11,465	0.12%
2022/03/02	23	26.30	2	26.25	26.25	21	11,967	0.18%
2022/03/01	0	0.00	12	25.54	26.75	-12	12,020	-0.10%
2022/02/25	0	0.00	30	24.32	24.35	-30	12,561	-0.24%
2022/02/24	5	24.34	371	24.22	23.95	-366	13,372	-2.74%	大賣/鉅額交易
2022/02/23	0	0.00	1	25.20	25.40	-1	13,910	-0.01%
2022/02/22	67	25.31	70	25.81	25.00	-3	15,063	-0.02%
2022/02/21	4	25.69	4	25.89	25.85	0	15,619	0.00%
2022/02/18	42	26.04	1	26.25	26.15	41	17,013	0.24%
2022/02/17	338	26.34	6	26.38	26.20	332	18,944	1.75%	大買/鉅額交易
2022/02/16	3	25.78	1	26.30	25.85	2	19,543	0.01%
2022/02/15	11	26.16	2	26.30	25.55	9	21,328	0.04%
2022/02/14	3	26.03	0	0.00	25.80	3	23,345	0.01%
2022/02/11	4	26.79	3	26.95	26.80	1	23,842	0.00%
2022/02/10	20	27.10	0	0.00	26.90	20	24,397	0.08%
2022/02/08	1	26.85	1	27.35	27.50	0	26,542	0.00%
2022/02/07	0	0.00	4	26.56	27.05	-4	27,369	-0.01%
2022/01/26	1	25.50	2	25.35	25.25	-1	27,816	0.00%
2022/01/25	2.1	25.96	2	26.15	25.45	0.1	28,722	0.00%
2022/01/24	1	25.30	1	25.70	26.20	0	29,461	0.00%
2022/01/21	4	26.46	1	26.55	26.45	3	30,488	0.01%
2022/01/20	3	27.20	2	27.38	27.20	1	32,445	0.00%
2022/01/19	1	27.30	5	27.70	27.50	-4	33,339	-0.01%
2022/01/18	2	28.18	4	28.00	27.55	-2	34,890	-0.01%
2022/01/17	4	27.66	3	27.47	27.80	1	36,235	0.00%
2022/01/14	3	26.73	5	26.44	26.50	-2	36,526	-0.01%
2022/01/13	5	27.11	3	27.43	27.30	2	36,578	0.01%
2022/01/12	4	27.71	19	27.65	27.40	-15	36,593	-0.04%
2022/01/11	11	27.82	16	27.43	27.30	-5	36,558	-0.01%
2022/01/10	6	28.87	3	28.83	28.70	3	36,497	0.01%
2022/01/07	4	29.33	0	0.00	29.25	4	36,438	0.01%
2022/01/06	4	30.25	21	30.25	30.40	-17	36,348	-0.05%
2022/01/05	22	31.03	27	31.78	30.65	-5	36,375	-0.01%
2022/01/04	17	30.21	2	30.75	30.30	15	35,914	0.04%
2022/01/03	6	30.76	0	0.00	30.40	6	35,884	0.02%
2021/12/30	5	31.32	4	31.38	31.05	1	35,890	0.00%
2021/12/29	34	32.03	19.1	32.46	31.85	14.9	36,056	0.04%
2021/12/28	5	32.12	7	32.05	31.85	-2	35,959	-0.01%
2021/12/27	50	32.26	42.1	32.45	32.95	7.9	35,902	0.02%
2021/12/24	27	30.81	32	30.74	30.70	-5	35,490	-0.01%
2021/12/23	5	31.18	21.2	30.99	31.15	-16.2	36,100	-0.04%
2021/12/22	0	0.00	1	30.25	29.65	-1	36,070	0.00%
2021/12/21	6	29.96	0	0.00	29.85	6	36,498	0.02%
2021/12/20	2	29.75	3	29.75	29.75	-1	36,741	0.00%
2021/12/17	10	29.84	44	30.30	29.65	-34	36,692	-0.09%
2021/12/16	43	30.85	9.9	30.90	30.60	33.1	36,586	0.09%
2021/12/15	4	30.44	1	30.55	30.40	3	36,456	0.01%
2021/12/14	19	29.73	21	30.01	29.75	-2	36,387	-0.01%
2021/12/13	8	31.17	12	31.10	31.10	-4	36,091	-0.01%
2021/12/10	6	30.83	98	30.80	30.70	-92	35,869	-0.26%
2021/12/09	9	31.87	8	31.94	31.35	1	35,725	0.00%
2021/12/08	23	32.35	25.9	32.10	31.60	-2.9	35,462	-0.01%
2021/12/07	20	31.92	8	31.48	31.45	12	35,048	0.03%
2021/12/06	5	31.29	6	31.34	31.45	-1	34,800	0.00%
2021/12/03	31	32.25	23	32.06	31.95	8	34,606	0.02%
2021/12/02	16	31.33	12	31.00	30.60	4	33,997	0.01%
2021/12/01	40	31.59	28	31.73	32.55	12	33,572	0.04%
2021/11/30	14	32.68	21	32.31	32.00	-7	32,999	-0.02%
2021/11/29	2	32.40	0	0.00	32.30	2	32,571	0.01%
2021/11/26	17	32.96	53	33.45	32.70	-36	32,079	-0.11%
2021/11/25	47	34.74	436.1	34.98	34.60	-389.1	31,472	-1.24%	大賣/鉅額交易
2021/11/24	467	35.32	20	34.78	35.40	447	30,990	1.44%	大買/鉅額交易
2021/11/23	51	35.27	62	35.53	33.45	-11	30,274	-0.04%
2021/11/22	29	35.36	146.1	35.38	35.70	-117.1	29,436	-0.40%	大賣/鉅額交易
2021/11/19	81	36.00	171.3	36.40	35.05	-90.3	28,814	-0.31%	大賣/
2021/11/18	87	34.35	93.9	34.68	34.70	-6.9	27,690	-0.02%
2021/11/17	62	34.46	120.9	34.40	35.40	-58.9	27,073	-0.22%	大賣/
2021/11/16	116.3	34.33	200.3	34.83	34.80	-84	25,657	-0.33%	大買/大賣/
2021/11/15	10	31.27	17.6	32.04	32.35	-7.6	23,694	-0.03%
2021/11/12	120	30.05	219.6	30.25	29.45	-99.6	23,056	-0.43%	大買/大賣/
2021/11/11	60	28.85	178.6	28.90	29.25	-118.6	21,243	-0.56%	大賣/鉅額交易
2021/11/10	30	26.24	95	26.51	26.60	-65	19,226	-0.34%
2021/11/09	31	26.25	29	26.42	26.20	2	18,704	0.01%
2021/11/08	75	25.92	23	26.12	25.60	52	18,129	0.29%
2021/11/05	65	26.40	193	25.82	26.25	-128	17,296	-0.74%	大賣/鉅額交易
2021/11/04	63	25.71	72	26.16	26.70	-9	15,966	-0.06%
2021/11/03	93.1	24.77	20	25.19	24.30	73.1	15,102	0.48%
2021/11/02	57.1	25.25	58	25.16	24.35	-0.9	14,556	-0.01%
2021/11/01	105	26.10	19	26.09	26.10	86	13,727	0.63%	大買/
2021/10/29	36	26.34	157	26.40	26.45	-121	12,922	-0.94%	大賣/鉅額交易
2021/10/28	145.1	25.83	65.5	25.86	25.55	79.6	11,857	0.67%	大買/
2021/10/27	16	23.29	57.4	24.16	24.75	-41.4	9,828	-0.42%
2021/10/26	113	23.32	65.1	23.45	22.50	47.9	8,927	0.54%	大買/
2021/10/25	70	21.90	76.6	22.30	22.95	-6.6	7,357	-0.09%
2021/10/22	0	0.00	438	20.51	20.90	-438	5,972	-7.33%	大賣/鉅額交易
2021/10/21	2	19.80	0	0.00	19.00	2	5,701	0.04%
2021/10/20	1	19.25	13	19.17	19.30	-12	5,876	-0.20%
2021/10/19	8	18.68	0	0.00	18.75	8	5,859	0.14%
2021/10/18	25.1	18.86	4	19.00	18.65	21.1	5,843	0.36%
2021/10/15	3	18.30	0	0.00	18.40	3	5,772	0.05%
2021/10/14	23	17.98	0	0.00	17.85	23	5,816	0.40%
2021/10/13	83	17.74	0	0.00	17.95	83	5,839	1.42%
2021/10/12	0	0.00	1	18.85	18.60	-1	6,035	-0.02%
2021/10/08	3.1	18.96	0	0.00	19.00	3.1	6,086	0.05%
2021/10/07	0.1	18.85	1	18.75	18.90	-0.9	6,298	-0.01%
2021/10/06	173.1	18.40	0	0.00	18.15	173.1	7,065	2.45%	大買/鉅額交易
2021/10/05	0	0.00	51	20.28	20.15	-51	6,770	-0.75%
2021/10/04	101.1	19.90	3	20.60	19.60	98.1	6,639	1.48%	大買/
2021/10/01	22.1	20.79	193	21.19	20.60	-170.9	6,478	-2.64%	大賣/鉅額交易
2021/09/30	78.5	21.22	228	21.41	21.05	-149.5	6,112	-2.45%	大賣/鉅額交易
2021/09/29	8.1	20.64	518	20.31	20.55	-509.9	5,329	-9.57%	大賣/鉅額交易
2021/09/28	27	20.06	57	20.16	20.40	-30	5,262	-0.57%
2021/09/27	83	19.33	49.1	19.26	19.35	33.9	4,844	0.70%
2021/09/24	51	17.60	1	17.60	17.60	50	4,608	1.09%
2021/09/23	1	17.45	1	17.65	17.65	0	4,646	0.00%
2021/09/22	5	17.52	5	17.39	17.45	0	4,640	0.00%
2021/09/17	2.1	17.59	5	17.79	17.80	-2.9	4,647	-0.06%
2021/09/16	41	17.23	0	0.00	17.10	41	4,664	0.88%
2021/09/15	20	17.38	40	17.63	17.35	-20	4,956	-0.40%
2021/09/14	33	17.37	42	17.49	17.35	-9	5,020	-0.18%
2021/09/10	28	17.65	23	17.65	17.80	5	5,072	0.10%
2021/09/09	0.1	17.75	0	0.00	17.75	0.1	5,089	0.00%
2021/09/08	42	17.53	0	0.00	17.55	42	5,104	0.82%
2021/09/06	41	18.22	12	18.10	18.05	29	5,275	0.55%
2021/09/03	0	0.00	21	18.65	18.45	-21	5,696	-0.37%
2021/08/31	30	18.25	0	0.00	18.35	30	5,940	0.51%
2021/08/30	50	18.30	0	0.00	18.30	50	5,940	0.84%
2021/08/27	215	18.24	0	0.00	18.10	215	5,936	3.62%	大買/鉅額交易
2021/08/25	45	18.15	0	0.00	18.15	45	5,948	0.76%
2021/08/24	7.1	18.08	6	18.29	17.85	1.1	5,960	0.02%
2021/08/20	1	16.80	0	0.00	16.90	1	5,924	0.02%
2021/08/18	1	16.65	1	17.35	17.60	0	5,922	0.00%
2021/08/17	7	17.28	0	0.00	17.00	7	5,925	0.12%
2021/08/16	150	17.19	0	0.00	17.10	150	5,928	2.53%	大買/鉅額交易
2021/08/13	54	17.81	0	0.00	17.70	54	5,920	0.91%
2021/08/12	121	18.29	0	0.00	18.15	121	5,906	2.05%	大買/鉅額交易
2021/08/11	52	18.08	0.1	18.25	18.10	51.9	5,917	0.88%
2021/08/10	51	18.80	0	0.00	18.80	51	5,901	0.86%
2021/08/09	52.1	19.20	0	0.00	19.20	52.1	5,916	0.88%
2021/08/06	0.1	19.65	0	0.00	19.55	0.1	5,907	0.00%
2021/08/05	0	0.00	5	19.70	19.65	-5	5,933	-0.08%
2021/08/04	0	0.00	5	19.76	19.60	-5	5,898	-0.08%
2021/08/02	0	0.00	2	19.80	19.85	-2	5,937	-0.03%
2021/07/30	43	19.75	0	0.00	19.45	43	5,940	0.72%
2021/07/29	1	19.70	1	19.85	19.85	0	5,920	0.00%
2021/07/28	0	0.00	0	19.75	19.70	0	5,930	0.00%
2021/07/27	28	20.35	70	20.86	20.25	-42	5,949	-0.71%
2021/07/26	6	20.75	15	20.69	20.40	-9	5,923	-0.15%
2021/07/23	5	19.59	5	19.76	19.80	0	5,654	0.00%
2021/07/22	8	19.36	9	19.32	19.25	-1	5,629	-0.02%
2021/07/21	1	18.85	0	0.00	18.85	1	5,618	0.02%
2021/07/20	21	19.68	10	19.70	19.50	11	5,607	0.20%
2021/07/19	74	20.15	300	20.10	20.05	-226	5,567	-4.06%	大賣/鉅額交易
2021/07/16	18	20.71	83	20.83	20.65	-65	5,637	-1.15%
2021/07/15	5	20.13	24	20.06	20.00	-19	5,431	-0.35%
2021/07/14	139	19.89	11.3	20.23	20.00	127.7	5,442	2.35%	大買/鉅額交易
2021/07/13	37	20.68	244	20.30	20.90	-207	5,386	-3.84%	大賣/鉅額交易
2021/07/12	0	0.00	20	19.35	19.30	-20	4,609	-0.43%
2021/07/09	0	0.00	1	19.40	19.20	-1	4,787	-0.02%
2021/07/08	6	19.51	0	0.00	19.45	6	4,946	0.12%
2021/07/07	1	19.40	2	19.40	19.20	-1	4,972	-0.02%
2021/07/06	102	19.55	10	19.65	19.55	92	5,112	1.80%	大買/
2021/07/05	35	20.15	33	19.99	20.00	2	5,143	0.04%
2021/07/02	6	19.61	2.1	19.40	19.40	3.9	4,983	0.08%
2021/07/01	204	19.20	51	19.29	19.15	153	4,957	3.09%	大買/鉅額交易
2021/06/30	6	19.07	1	19.45	19.00	5	4,918	0.10%
2021/06/29	3	19.03	0	0.00	18.95	3	4,907	0.06%
2021/06/28	0	0.00	0.1	19.20	19.20	-0.1	4,972	0.00%
2021/06/25	0	0.00	3	19.85	19.40	-3	4,982	-0.06%
2021/06/24	108	20.26	258	20.19	20.00	-150	4,958	-3.03%	大買/大賣/鉅額交易
2021/06/23	0	0.00	73.1	19.18	19.60	-73.1	4,706	-1.55%
2021/06/22	3	18.72	2	18.70	18.50	1	4,689	0.02%
2021/06/18	1	18.70	6	18.92	18.70	-5	4,978	-0.10%
2021/06/17	2	18.90	0	0.00	18.90	2	5,171	0.04%
2021/06/16	3	18.88	0	0.00	18.70	3	5,292	0.06%
2021/06/15	2	19.23	6	19.13	19.40	-4	5,441	-0.07%
2021/06/11	30.2	19.92	3	20.00	19.25	27.2	5,809	0.47%
2021/06/09	1	17.65	3	18.07	18.25	-2	5,276	-0.04%
2021/06/07	3	17.48	0	0.00	17.55	3	5,516	0.05%
2021/06/04	5.3	17.73	11	17.95	17.75	-5.7	5,534	-0.10%
2021/06/03	2	17.90	2	17.70	17.80	0	5,549	0.00%
2021/06/02	14	17.70	7	17.74	17.65	7	5,742	0.12%
2021/06/01	2	18.00	1	18.05	18.00	1	5,755	0.02%
2021/05/31	0.2	17.50	2	17.45	17.60	-1.9	5,762	-0.03%
2021/05/27	1	16.90	50	17.19	17.20	-49	5,967	-0.82%
2021/05/26	1	17.05	59	17.05	17.05	-58	6,019	-0.96%
2021/05/25	3	17.15	92	17.24	17.00	-89	6,072	-1.47%
2021/05/24	0	0.00	0.1	16.60	16.65	-0.1	6,163	0.00%
2021/05/21	2	16.15	0	0.00	16.40	2	6,191	0.03%
2021/05/20	0.1	16.08	0	0.00	15.85	0.1	6,274	0.00%
2021/05/19	0.1	16.14	1	16.05	16.20	-0.9	6,567	-0.01%
2021/05/18	41.1	16.01	0	0.00	16.20	41.1	6,607	0.62%
2021/05/17	21.9	15.06	1.6	15.03	14.80	20.4	6,622	0.31%
2021/05/14	2.1	16.02	0	0.00	15.95	2.1	6,661	0.03%
2021/05/13	1.2	15.85	1	16.00	16.00	0.2	6,720	0.00%
2021/05/12	140.4	16.32	2	15.68	15.90	138.4	7,015	1.97%	大買/鉅額交易
2021/05/11	4	17.64	1	17.25	17.25	3	7,092	0.04%
2021/05/10	0.2	19.00	0	19.10	18.80	0.2	7,055	0.00%
2021/05/07	1	19.10	1	19.00	19.10	0	7,090	0.00%
2021/05/06	1.1	18.02	0	0.00	18.00	1.1	7,076	0.02%
2021/05/05	3	18.17	1	18.60	18.15	2	7,107	0.03%
2021/05/04	342.1	18.20	3	17.73	18.05	339.1	7,120	4.76%	大買/鉅額交易
2021/05/03	115.1	19.17	5	19.25	19.00	110.1	7,104	1.55%	大買/鉅額交易
2021/04/29	96	20.30	0	0.00	20.30	96	7,084	1.36%
2021/04/27	21	20.31	88	20.49	20.45	-67	7,284	-0.92%
2021/04/26	204.3	20.19	100	20.20	20.20	104.3	7,621	1.37%	大買/鉅額交易
2021/04/23	1	20.20	1	20.35	20.20	0	7,678	0.00%
2021/04/22	105	20.06	1	20.20	20.00	104	7,831	1.33%	大買/鉅額交易
2021/04/21	7	21.23	2	21.10	21.00	5	8,045	0.06%
2021/04/20	22	21.58	2.1	21.95	21.60	20	8,442	0.24%
2021/04/19	0.1	22.00	6	22.63	22.20	-5.9	8,758	-0.07%
2021/04/16	0	0.00	26	21.81	21.80	-26	8,760	-0.30%
2021/04/15	24	21.63	64	21.97	21.60	-40	8,747	-0.46%
2021/04/14	3	21.20	5	21.50	21.30	-2	8,633	-0.02%
2021/04/13	2	21.50	11	21.22	20.95	-9	8,806	-0.10%
2021/04/12	28	21.87	63	21.70	21.30	-35	9,204	-0.38%
2021/04/09	1	21.10	5	21.15	21.05	-4	9,583	-0.04%
2021/04/08	2	21.30	0	0.00	21.35	2	9,584	0.02%
2021/04/07	0	0.00	2	20.73	20.95	-2	9,533	-0.02%
2021/04/01	0	0.00	21	20.50	20.40	-21	9,572	-0.22%
2021/03/31	64	20.41	0	0.00	20.20	64	9,706	0.66%
2021/03/30	2	20.80	3	20.75	20.75	-1	9,703	-0.01%
2021/03/29	1	21.05	15	21.10	21.00	-14	9,831	-0.14%
2021/03/26	1	20.85	5	20.87	21.00	-4	10,032	-0.04%
2021/03/25	27	21.19	311	21.03	20.85	-284	10,754	-2.64%	大賣/鉅額交易
2021/03/24	4	21.33	0	0.00	21.30	4	11,226	0.04%
2021/03/23	30	22.35	115	22.47	21.60	-85	11,161	-0.76%	大賣/
2021/03/22	33	21.97	85	21.96	22.30	-52	10,896	-0.48%
2021/03/19	18	21.31	54	21.35	21.40	-36	10,730	-0.34%
2021/03/18	2	21.58	12.1	21.56	21.40	-10.1	10,726	-0.09%
2021/03/17	57	21.34	78	21.32	21.25	-21	10,571	-0.20%
2021/03/15	5	20.28	3	20.50	20.20	2	10,089	0.02%
2021/03/12	17	20.56	18	20.49	20.40	-1	10,068	-0.01%
2021/03/11	0	0.00	0.5	19.75	19.90	-0.5	10,073	-0.01%
2021/03/09	1	19.40	0	0.00	19.60	1	10,044	0.01%
2021/03/08	3	20.25	15.1	20.20	19.45	-12.1	10,059	-0.12%
2021/03/03	0	0.00	3	19.80	20.05	-3	9,894	-0.03%
2021/03/02	23	20.28	8	20.34	19.60	15	9,869	0.15%
2021/02/26	13	19.54	0	0.00	19.55	13	9,731	0.13%
2021/02/25	1	19.70	10	19.85	19.65	-9	9,703	-0.09%
2021/02/24	12.1	19.89	4	20.03	19.70	8.1	9,750	0.08%
2021/02/23	1	19.70	0	0.00	19.70	1	9,642	0.01%
2021/02/22	300	19.99	46	19.95	19.85	254	9,609	2.64%	大買/鉅額交易
2021/02/19	19	20.04	22	19.98	19.80	-3	9,540	-0.03%
2021/02/18	0	0.00	2	19.37	19.30	-2	9,254	-0.02%
2021/02/17	10	19.15	0	0.00	19.15	10	9,199	0.11%
2021/02/05	30.1	19.08	36	19.20	19.05	-5.9	9,172	-0.06%
2021/02/04	3	18.88	3	18.95	18.80	0	9,124	0.00%
2021/02/03	39.5	19.38	23.1	19.49	19.40	16.5	9,054	0.18%
2021/02/02	10	18.18	22.2	18.67	18.80	-12.2	8,707	-0.14%
2021/01/29	8	17.93	150	18.00	17.60	-142	8,518	-1.67%	大賣/鉅額交易
2021/01/28	1	18.25	31	18.50	18.20	-30	8,457	-0.35%
2021/01/27	15	18.60	11	18.68	18.70	4	8,427	0.05%
2021/01/26	1	18.20	0	0.00	18.30	1	8,375	0.01%
2021/01/25	0.2	18.60	5	18.85	18.60	-4.8	8,325	-0.06%
2021/01/22	7	19.06	158	18.97	18.85	-151	8,259	-1.83%	大賣/鉅額交易
2021/01/21	15	18.92	0	0.00	18.85	15	8,185	0.18%
2021/01/20	13	19.88	15	19.90	19.15	-2	8,075	-0.02%
2021/01/19	77	20.89	88	20.91	20.50	-11	7,888	-0.14%
2021/01/18	11	20.27	0.1	20.05	19.95	10.9	7,524	0.15%
2021/01/15	42	20.25	9	20.14	20.00	33	7,421	0.44%
2021/01/14	52	20.85	96	20.90	20.55	-44	7,224	-0.61%
2021/01/13	26	20.98	60	20.74	20.45	-34	6,862	-0.50%
2021/01/12	35.5	19.75	14	19.89	19.80	21.5	6,362	0.34%
2021/01/11	8	19.53	27.1	19.19	19.40	-19.1	5,948	-0.32%
2021/01/08	27	18.28	0	0.00	18.25	27	5,729	0.47%
2021/01/07	2	19.23	0	0.00	18.95	2	5,633	0.04%
2021/01/06	75	20.12	34	20.32	19.10	41	5,543	0.74%
2021/01/05	288.1	20.16	40	20.28	19.85	248.1	5,189	4.78%	大買/鉅額交易
2021/01/04	74	19.25	81	19.39	19.90	-7	4,674	-0.15%
2020/12/31	1	18.00	1	18.10	18.10	0	4,130	0.00%
2020/12/29	7	18.24	0	0.00	18.00	7	4,015	0.17%
2020/12/28	0	0.00	5	18.40	18.05	-5	3,955	-0.13%
2020/12/25	11	18.45	10	18.52	18.25	1	3,868	0.03%
2020/12/24	9	18.18	4	18.01	17.85	5	3,685	0.14%
2020/12/23	15.4	17.99	3	17.92	17.60	12.4	3,600	0.34%
2020/12/22	12	18.37	21	18.10	17.50	-9	3,445	-0.26%
2020/12/21	114	18.05	97.1	18.30	18.60	17	3,207	0.53%	大買/
2020/12/18	23	17.23	66	17.41	17.90	-43	2,442	-1.76%
2020/12/17	0.1	16.30	0	0.00	16.30	0.1	1,906	0.01%
2020/12/16	1	16.15	0.1	16.40	16.15	0.9	1,884	0.05%
2020/12/15	2	16.33	5	16.25	16.15	-3	1,866	-0.16%
2020/12/14	30	16.67	42.5	16.87	16.65	-12.5	1,819	-0.69%
2020/12/11	11	16.25	1.1	16.47	16.15	9.9	1,686	0.59%
2020/12/09	1	16.35	1	16.30	16.30	0	1,597	0.00%
2020/12/08	11	16.65	1	16.40	16.35	10	1,587	0.63%
2020/12/07	26	16.68	40	16.66	16.70	-14	1,556	-0.90%
2020/12/04	0	0.00	100	15.75	15.95	-100	1,311	-7.62%
2020/12/03	0.1	15.75	0.1	15.90	15.60	-0.1	1,294	0.00%
2020/12/02	0	0.00	0.3	15.90	15.70	-0.3	1,399	-0.02%
2020/12/01	0	0.00	14	15.92	15.85	-14	1,402	-1.00%
2020/11/30	101	15.65	20.2	15.62	15.55	80.8	1,365	5.92%	大買/
2020/11/27	0.2	15.66	20	15.55	15.45	-19.8	1,361	-1.46%
2020/11/26	15	15.75	0	0.00	15.45	15	1,344	1.12%
2020/11/25	15.1	15.20	0	0.00	15.15	15.1	1,298	1.16%
2020/11/24	5.1	15.20	3	15.40	15.25	2.1	1,291	0.16%
2020/11/23	24.3	15.62	22.1	15.73	15.50	2.2	1,399	0.16%
2020/11/20	0	15.20	0	0.00	15.10	0	1,300	0.00%
2020/11/19	0	15.40	1	15.05	15.10	-1	1,315	-0.07%
2020/11/18	17	15.15	14	15.24	15.05	3	1,329	0.23%
2020/11/17	10	14.80	0	0.00	14.90	10	1,296	0.77%
2020/11/16	0.1	14.83	0	0.00	14.80	0.1	1,312	0.01%
2020/11/13	0	0.00	30	14.72	14.75	-30	1,318	-2.28%
2020/11/12	0	14.80	0	0.00	14.60	0	1,309	0.00%
2020/11/11	30	14.53	10	14.50	14.55	20	1,299	1.54%
2020/11/10	10.1	14.35	0	0.00	14.25	10.1	1,291	0.78%
2020/11/09	0	0.00	10	14.25	14.20	-10	1,291	-0.77%
2020/11/06	0.1	14.33	15	14.15	14.10	-14.9	1,310	-1.14%
2020/11/05	0.1	14.25	0	0.00	14.20	0.1	1,324	0.00%
2020/11/04	0	0.00	20	14.20	14.25	-20	1,342	-1.49%
2020/11/02	20	13.95	0	0.00	14.05	20	1,374	1.46%
2020/10/30	1	14.00	0	0.00	14.00	1	1,391	0.07%
2020/10/29	0.5	14.20	0	0.00	14.15	0.5	1,406	0.03%
2020/10/26	0	14.60	0	0.00	14.60	0	1,445	0.00%
2020/10/23	0	14.50	0	0.00	14.55	0	1,445	0.00%
2020/10/22	0.2	14.50	0	0.00	14.30	0.2	1,473	0.01%
2020/10/21	1	14.45	0	0.00	14.45	1	1,489	0.07%
2020/10/19	0.1	14.25	0	0.00	14.25	0.1	1,528	0.00%
2020/10/16	0.2	14.05	0	0.00	13.95	0.2	1,587	0.02%
2020/10/15	0.2	14.15	20	14.15	14.05	-19.8	1,581	-1.25%
2020/10/14	0.8	14.25	12	14.25	14.10	-11.3	1,584	-0.71%
2020/10/13	1.1	14.11	0	0.00	14.10	1.1	1,592	0.07%
2020/10/12	2.2	14.17	4.1	14.24	14.15	-1.9	1,600	-0.12%
2020/10/08	0.1	14.60	0	0.00	14.45	0.1	1,612	0.00%
2020/10/07	4	14.45	0	0.00	14.45	4	1,626	0.25%
2020/10/06	1.4	14.53	0	0.00	14.35	1.4	1,638	0.09%
2020/10/05	0.2	14.30	0	0.00	14.10	0.2	1,661	0.01%
2020/09/30	0.1	14.30	2	14.30	14.15	-1.9	1,688	-0.11%
2020/09/29	0.1	14.30	0	0.00	14.15	0.1	1,719	0.01%
2020/09/28	0.3	14.30	18	14.29	14.20	-17.7	1,762	-1.01%
2020/09/25	22.5	13.95	0	0.00	13.90	22.5	1,804	1.25%
2020/09/24	2.2	14.29	5	14.15	14.15	-2.8	1,834	-0.15%
2020/09/23	0.1	14.85	0	0.00	14.60	0.1	1,909	0.01%
2020/09/22	5.2	14.76	0	0.00	14.75	5.2	2,333	0.22%
2020/09/21	1.3	15.20	0	0.00	15.15	1.3	2,623	0.05%
2020/09/18	1.2	15.33	0	0.00	15.20	1.2	2,641	0.05%
2020/09/17	0.1	15.55	0	0.00	15.25	0.1	2,642	0.01%
2020/09/16	0.1	15.50	0	0.00	15.25	0.1	2,646	0.01%
2020/09/15	0.5	15.55	0	0.00	15.25	0.5	2,660	0.02%
2020/09/11	2	15.20	0	0.00	15.15	2	2,679	0.07%
2020/09/10	0.1	15.75	2	15.55	15.45	-2	2,671	-0.07%
2020/09/09	0.4	15.65	0.1	15.65	15.65	0.3	2,663	0.01%
2020/09/08	2.2	15.52	5	15.75	15.50	-2.8	2,639	-0.11%
2020/09/07	55.2	16.16	10	15.90	15.60	45.2	2,641	1.71%
2020/09/04	1.1	15.58	25	15.42	15.55	-23.9	2,539	-0.94%
2020/09/03	20	15.58	0	0.00	15.35	20	2,493	0.80%
2020/09/02	0.3	15.45	15	15.45	15.40	-14.7	2,480	-0.59%
2020/09/01	0.2	15.40	1	15.25	15.25	-0.8	2,470	-0.03%
2020/08/31	0	0.00	1	15.10	15.15	-1	2,471	-0.04%
2020/08/28	0	15.40	1	15.15	15.10	-1	2,486	-0.04%
2020/08/27	25.1	15.33	7	15.27	15.20	18.1	2,491	0.73%
2020/08/26	21	15.05	0	0.00	15.05	21	2,357	0.89%
2020/08/25	2.6	15.12	22	15.14	14.90	-19.4	2,351	-0.83%
2020/08/24	2	14.41	2	14.70	14.70	0	2,330	0.00%
2020/08/21	0.2	14.50	1	14.20	14.25	-0.9	2,345	-0.04%
2020/08/20	21.2	14.71	0	0.00	13.95	21.2	2,341	0.90%
2020/08/19	2.2	15.16	20	15.15	15.00	-17.8	2,310	-0.77%
2020/08/17	0.3	15.30	1	15.25	15.25	-0.7	2,301	-0.03%
2020/08/14	0.1	15.20	0	0.00	15.10	0.1	2,298	0.00%
2020/08/13	0.4	15.10	1	15.10	14.90	-0.6	2,302	-0.03%
2020/08/12	0.1	15.20	0	0.00	15.00	0.1	2,301	0.00%
2020/08/11	21.1	14.75	0	0.00	14.80	21.1	2,282	0.92%
2020/08/10	1.2	15.10	0.1	15.35	15.05	1.1	2,282	0.05%
2020/08/07	0.3	15.35	0	0.00	15.05	0.3	2,361	0.01%
2020/08/06	0.2	15.45	0	0.00	15.20	0.2	2,372	0.01%
2020/08/05	1	15.05	30	15.17	15.20	-29	2,386	-1.22%
2020/08/04	5	15.10	0	0.00	15.15	5	2,416	0.21%
2020/08/03	0.1	15.25	0	0.00	15.00	0.1	2,404	0.01%
2020/07/31	0.1	15.30	0	0.00	15.10	0.1	2,411	0.00%
2020/07/29	0.1	15.00	2	14.95	14.85	-1.9	2,403	-0.08%
2020/07/28	30.2	14.90	2	15.45	14.75	28.2	2,417	1.17%
2020/07/27	2.1	14.86	0	0.00	14.70	2.1	2,406	0.09%
2020/07/24	1.3	15.16	0	0.00	15.10	1.3	2,424	0.06%
2020/07/23	5	15.39	0	0.00	15.40	5	2,530	0.20%
2020/07/22	5.1	15.80	0	0.00	15.55	5.1	2,508	0.20%
2020/07/21	0.1	15.35	1	15.25	15.15	-0.9	2,446	-0.04%
2020/07/20	46.4	14.90	1	15.05	15.10	45.4	2,494	1.82%
2020/07/17	1	14.96	0	0.00	14.95	1	2,497	0.04%
2020/07/16	0.3	15.55	0	0.00	15.25	0.3	2,511	0.01%
2020/07/15	0.1	15.50	0	0.00	15.15	0.1	2,548	0.00%
2020/07/14	0	15.85	0	0.00	15.40	0	2,550	0.00%
2020/07/13	0.1	15.95	0	0.00	15.65	0.1	2,543	0.00%
2020/07/10	5.1	15.65	0	0.00	15.50	5.1	2,543	0.20%
2020/07/09	0.2	16.10	2	16.28	16.10	-1.9	2,538	-0.07%
2020/07/08	0.2	16.25	1	16.30	16.25	-0.8	2,514	-0.03%
2020/07/07	0.1	16.15	0	16.15	16.10	0.1	2,487	0.00%
2020/07/06	0.1	16.40	1	16.55	16.45	-0.9	2,466	-0.04%
2020/07/03	2.1	16.16	6	16.32	16.35	-4	2,481	-0.16%
2020/07/02	5.1	16.39	0.3	16.65	16.35	4.8	2,474	0.19%
2020/07/01	17.2	17.19	12.1	17.09	16.90	5.1	2,384	0.21%
2020/06/30	28	15.73	40	15.82	16.30	-12	1,962	-0.61%
2020/06/29	0.1	15.15	20	14.58	14.85	-19.9	1,663	-1.20%
2020/06/24	0.1	15.00	0.1	15.00	14.65	0.1	1,646	0.00%
2020/06/23	0.2	14.85	0	0.00	14.50	0.2	1,651	0.01%
2020/06/22	1.1	14.68	3.1	14.66	14.65	-2	1,654	-0.12%
2020/06/19	1.3	14.76	0	0.00	14.60	1.3	1,677	0.08%
2020/06/18	0.2	14.95	10	14.50	14.65	-9.9	1,679	-0.59%
2020/06/17	0.1	14.65	6	14.48	14.45	-5.9	1,671	-0.36%
2020/06/16	6.1	14.21	0	0.00	14.30	6.1	1,694	0.36%
2020/06/12	1	14.05	0	0.00	14.05	1	1,745	0.06%
2020/06/11	0.2	14.45	0	0.00	14.35	0.2	1,756	0.01%
2020/06/10	0.2	15.05	0	0.00	14.85	0.2	1,757	0.01%
2020/06/08	0	15.10	0	0.00	15.00	0	1,831	0.00%
2020/06/05	0.2	15.15	0	0.00	15.00	0.2	1,922	0.01%
2020/06/04	10	14.90	0	0.00	14.90	10	1,945	0.52%
2020/06/03	20.2	14.83	0	0.00	14.80	20.2	1,936	1.04%
2020/06/02	10.4	14.80	0	0.00	14.65	10.4	1,926	0.54%
2020/06/01	0.1	14.85	0	0.00	14.75	0.1	1,920	0.01%
2020/05/29	0	0.00	1	14.55	14.50	-1	1,916	-0.05%
2020/05/28	30.2	15.05	0.1	14.80	14.55	30.2	1,927	1.57%
2020/05/27	0.2	14.80	0	0.00	14.60	0.2	1,920	0.01%
2020/05/26	0	14.60	0	0.00	14.60	0	1,928	0.00%
2020/05/22	20	14.68	0	0.00	14.55	20	1,926	1.04%
2020/05/21	0.1	14.90	0	0.00	14.90	0.1	1,918	0.00%
2020/05/20	0	14.60	0	0.00	14.60	0	1,904	0.00%
2020/05/18	1	14.65	0	0.00	14.60	1	1,901	0.05%
2020/05/15	5.1	14.79	0	0.00	14.60	5.1	1,913	0.27%
2020/05/14	2	15.25	11	15.52	14.80	-9	1,902	-0.47%
2020/05/13	0.1	15.40	0	0.00	15.15	0.1	1,811	0.00%
2020/05/12	12.1	15.40	4	15.20	15.20	8.1	1,798	0.45%
2020/05/11	41	15.25	4	15.33	15.35	37	1,763	2.10%
2020/05/08	3	14.97	0	0.00	14.85	3	1,719	0.18%
2020/05/07	0	0.00	29	14.88	14.90	-29	1,712	-1.69%
2020/05/06	0	0.00	80	14.72	14.75	-80	1,700	-4.70%
2020/05/05	20.1	14.87	30	14.80	14.80	-9.9	1,715	-0.58%
2020/05/04	4.1	14.74	1	14.35	15.00	3.1	1,712	0.18%
2020/04/30	0.2	15.00	0	0.00	14.90	0.2	1,726	0.01%
2020/04/29	4.1	14.76	24	14.83	14.90	-19.9	1,722	-1.15%
2020/04/28	33.1	14.80	12	14.53	14.80	21.1	1,710	1.23%
2020/04/27	30	13.77	0	0.00	14.00	30	1,623	1.85%
2020/04/24	1	13.86	0	0.00	13.65	1	1,614	0.06%
2020/04/23	0	14.15	1	13.70	13.75	-1	1,618	-0.06%
2020/04/22	44	13.02	8	13.21	13.20	36	1,629	2.21%
2020/04/21	6	13.31	1	13.15	12.90	5	1,618	0.31%
2020/04/20	2	13.80	4	13.98	13.75	-2	1,598	-0.13%
2020/04/17	16	13.73	6	13.75	13.60	10	1,555	0.64%
2020/04/16	0.1	13.70	0	0.00	13.50	0.1	1,539	0.00%
2020/04/15	20	13.40	2	13.55	13.50	18	1,544	1.17%
2020/04/14	2.1	13.45	1	13.50	13.45	1.1	1,559	0.07%
2020/04/09	0	0.00	80	13.00	13.10	-80	1,608	-4.97%
2020/04/08	10	13.37	8	13.29	13.35	2	1,598	0.13%
2020/04/07	10.1	12.31	6	12.73	12.85	4.1	1,548	0.27%
2020/04/06	0.1	12.45	2	12.20	12.20	-1.9	1,514	-0.12%
2020/04/01	31.1	11.90	3	12.03	12.15	28.1	1,531	1.83%
2020/03/31	2.1	12.03	1	12.25	11.85	1.1	1,540	0.07%
2020/03/30	24	11.59	2	11.80	12.10	22	1,704	1.29%
2020/03/27	1	12.10	5	12.45	11.95	-4	1,698	-0.24%
2020/03/26	5	11.91	0	0.00	12.20	5	1,689	0.30%
2020/03/25	7.1	12.28	0	0.00	12.10	7.1	1,698	0.42%
2020/03/24	0	11.85	32	11.89	11.80	-32	1,667	-1.92%
2020/03/23	1.1	11.09	0	0.00	11.20	1.1	1,680	0.07%
2020/03/20	5.1	10.61	2	11.15	11.20	3.1	1,685	0.18%
2020/03/19	3.1	10.26	30	10.30	10.20	-26.9	1,698	-1.58%
2020/03/18	0.1	11.30	0	0.00	11.30	0.1	1,673	0.01%
2020/03/17	2	11.60	0	0.00	11.40	2	1,667	0.12%
2020/03/16	2	12.26	1	13.00	12.25	1	1,654	0.06%
2020/03/13	1.1	12.85	0	0.00	13.05	1.1	1,652	0.07%
2020/03/12	1.1	13.99	0	0.00	14.00	1.1	1,630	0.07%
2020/03/11	10	15.30	1	15.80	14.60	9	1,604	0.56%
2020/03/10	1.2	14.12	0	0.00	14.40	1.2	1,505	0.08%
2020/03/09	0.3	14.35	0	0.00	14.20	0.3	1,476	0.02%
2020/03/05	0.1	15.15	0	0.00	15.10	0.1	1,509	0.00%
2020/03/04	0.3	15.15	0	0.00	15.00	0.3	1,533	0.02%
2020/03/03	0.4	15.15	0	0.00	15.05	0.4	1,551	0.03%
2020/03/02	8	14.25	0	0.00	14.90	8	1,568	0.51%
2020/02/25	10.4	15.45	0	0.00	15.45	10.4	1,672	0.62%
2020/02/24	1.4	15.58	0	0.00	15.55	1.4	1,698	0.08%
2020/02/21	0	0.00	1	15.70	15.70	-1	1,732	-0.06%
2020/02/20	22	15.83	0	0.00	15.85	22	1,788	1.23%
2020/02/19	40.2	15.85	0	0.00	15.85	40.2	2,219	1.81%
2020/02/18	3.1	15.85	0	0.00	15.75	3.1	2,422	0.13%
2020/02/17	0	15.90	0	0.00	15.75	0	2,684	0.00%
2020/02/14	0	16.05	40	15.80	15.85	-40	2,684	-1.49%
2020/02/13	1	15.85	0	0.00	15.65	1	2,696	0.04%
2020/02/12	0.2	15.85	0	0.00	15.80	0.2	2,729	0.01%
2020/02/11	0.2	15.60	0	0.00	15.55	0.2	2,738	0.01%
2020/02/10	0.1	15.70	0	0.00	15.45	0.1	2,745	0.00%
2020/02/06	0	0.00	210	15.73	15.85	-210	2,785	-7.54%	大賣/鉅額交易
2020/02/05	0.1	15.80	0	0.00	15.50	0.1	2,808	0.00%
2020/02/04	3.1	15.75	53	15.46	15.70	-50	2,874	-1.74%
2020/02/03	52.3	14.79	0	0.00	14.85	52.3	2,856	1.83%
2020/01/30	31	16.09	0	0.00	15.80	31	2,880	1.08%
2020/01/20	0.1	17.55	0	0.00	17.55	0.1	2,865	0.00%
2020/01/17	0.1	17.85	0	0.00	17.70	0.1	2,879	0.00%
2020/01/16	1	18.00	1	18.20	17.90	0	2,890	0.00%
2020/01/13	4	17.18	2	17.25	17.30	2	3,031	0.07%
2020/01/08	1	17.15	0	0.00	17.05	1	3,250	0.03%
2020/01/07	1	17.50	0	0.00	17.55	1	3,258	0.03%
2020/01/06	1	17.85	0	0.00	17.80	1	3,264	0.03%
2019/12/26	0	0.00	10	18.33	18.30	-10	3,522	-0.28%
2019/12/25	10	18.65	6	18.53	18.45	4	3,685	0.11%
2019/12/24	0	0.00	10	17.90	17.80	-10	3,695	-0.27%
2019/12/23	1	17.85	20	17.93	17.85	-19	4,429	-0.43%
2019/12/18	0	0.00	2	18.43	18.35	-2	5,789	-0.03%
2019/12/16	3	18.10	20	18.01	18.20	-17	5,758	-0.30%
2019/12/13	20	17.99	0	0.00	17.75	20	5,712	0.35%
2019/12/10	4	18.53	0	0.00	18.40	4	5,721	0.07%
2019/12/09	5	18.29	0	0.00	18.50	5	5,704	0.09%
2019/12/05	1	18.15	0	0.00	18.10	1	5,676	0.02%
2019/12/03	1	18.00	0	0.00	18.10	1	5,680	0.02%
2019/12/02	1	17.95	0	0.00	17.80	1	5,714	0.02%
2019/11/28	2	18.60	0	0.00	18.45	2	5,710	0.04%
2019/11/27	11	18.87	5	18.65	18.65	6	5,695	0.11%
2019/11/26	1	18.55	0	0.00	18.55	1	5,662	0.02%
2019/11/25	23	18.82	0	0.00	18.70	23	5,642	0.41%
2019/11/22	0	0.00	21	18.66	19.05	-21	5,606	-0.37%
2019/11/21	1	18.50	0	0.00	18.50	1	5,527	0.02%
2019/11/20	20	18.30	1	18.30	18.40	19	5,508	0.34%
2019/11/19	0	0.00	1	18.75	18.65	-1	5,477	-0.02%
2019/11/18	36	19.10	25	18.99	18.90	11	5,440	0.20%
2019/11/15	1	18.75	6	19.03	18.60	-5	5,005	-0.10%
2019/11/14	101	18.90	158	18.83	19.00	-57	4,816	-1.18%	大買/大賣/
2019/11/11	2	17.33	0	0.00	17.05	2	4,518	0.04%
2019/11/08	19	18.19	0	0.00	18.15	19	4,478	0.42%
2019/11/07	0	0.00	1	17.95	17.90	-1	4,459	-0.02%
2019/11/06	0	0.00	23	18.07	18.05	-23	4,448	-0.52%
2019/11/05	0	0.00	1	18.50	18.30	-1	4,433	-0.02%
2019/11/04	23	18.53	12	18.55	18.50	11	4,418	0.25%
2019/11/01	18	18.53	1	18.55	18.65	17	4,386	0.39%
2019/10/31	1	17.85	5	18.00	17.85	-4	4,320	-0.09%
2019/10/29	23	18.55	22	18.73	18.15	1	4,289	0.02%
2019/10/28	1	18.15	0	0.00	18.15	1	4,241	0.02%
2019/10/25	1	18.50	1	18.15	18.15	0	4,234	0.00%
2019/10/23	27	18.41	20	18.80	18.45	7	4,221	0.17%
2019/10/22	30	18.73	25	18.95	18.55	5	4,186	0.12%
2019/10/21	2	18.35	1	18.45	18.25	1	4,079	0.02%
2019/10/18	0	0.00	5	18.30	18.35	-5	4,065	-0.12%
2019/10/17	10	18.48	5	18.75	18.60	5	4,066	0.12%
2019/10/16	0	0.00	3	17.72	17.65	-3	3,913	-0.08%
2019/10/15	1	17.50	0	0.00	17.50	1	3,894	0.03%
2019/10/14	0	0.00	2	17.85	17.90	-2	3,870	-0.05%
2019/10/09	11	18.27	13	18.13	17.80	-2	3,873	-0.05%
2019/10/08	10	17.80	0	0.00	17.70	10	3,840	0.26%
2019/10/03	0	0.00	1	18.20	18.10	-1	3,756	-0.03%
2019/10/02	21	18.10	2	18.20	18.30	19	3,671	0.52%
2019/10/01	11	18.92	64	18.65	18.40	-53	3,577	-1.48%
2019/09/27	33	18.85	7	18.99	18.30	26	3,412	0.76%
2019/09/26	29	19.26	34	19.52	19.15	-5	3,233	-0.15%
2019/09/25	68	18.44	82	18.83	19.25	-14	2,502	-0.56%
2019/09/24	3	16.95	1	17.50	17.50	2	1,262	0.16%
2019/09/23	0	0.00	0	16.25	15.95	0	1,113	0.00%
2019/09/10	0	0.00	2	15.80	15.60	-2	1,059	-0.19%
2019/09/06	1	15.80	0	0.00	15.80	1	1,046	0.10%
2019/09/05	2	15.95	1	15.90	15.85	1	1,048	0.10%
2019/09/04	3	15.93	0	0.00	15.90	3	1,034	0.29%
2019/09/03	1	15.90	2	15.90	15.95	-1	1,030	-0.10%
2019/09/02	0	0.00	1	15.55	15.60	-1	1,009	-0.10%
2019/08/29	0	0.00	60	15.20	15.30	-60	1,018	-5.89%
2019/08/27	0	0.00	41	15.31	15.30	-41	1,018	-4.03%
2019/08/22	0	0.00	1	15.30	15.15	-1	995	-0.10%
2019/08/21	0	0.00	10	15.20	15.20	-10	990	-1.01%
2019/08/19	2	15.00	10	15.05	15.00	-8	965	-0.83%
2019/08/05	20	14.85	0	0.00	14.70	20	1,053	1.90%
2019/07/30	21	16.18	0	0.00	15.80	21	1,058	1.98%
2019/07/26	1	16.15	0	0.00	16.20	1	1,056	0.09%
2019/07/22	0	0.00	20	15.85	15.70	-20	1,002	-1.99%
2019/07/19	2	15.85	1	16.10	15.75	1	1,003	0.10%
2019/07/18	20	15.50	0	0.00	15.45	20	953	2.10%
2019/07/17	1	15.85	1	15.75	15.75	0	964	0.00%
2019/07/15	0	0.00	10	16.00	15.85	-10	996	-1.00%
2019/07/12	1	15.75	31	15.65	15.80	-30	1,068	-2.81%
2019/07/11	0	0.00	3	15.45	15.30	-3	1,189	-0.25%
2019/07/08	13	15.38	0	0.00	15.50	13	1,511	0.86%
2019/07/05	0	0.00	10	15.45	15.45	-10	1,519	-0.66%
2019/07/03	2	15.20	0	0.00	15.15	2	1,513	0.13%
2019/07/01	18	15.15	1	15.20	15.20	17	1,570	1.08%
2019/06/28	1	14.90	0	0.00	15.00	1	1,720	0.06%
2019/06/27	0	0.00	1	14.95	14.90	-1	1,754	-0.06%
2019/06/21	10	15.35	0	0.00	15.15	10	1,884	0.53%
2019/06/20	2	15.25	0	0.00	15.20	2	1,888	0.11%
2019/06/04	0	0.00	10	14.60	14.50	-10	2,055	-0.49%
2019/05/27	10	14.50	0	0.00	14.35	10	2,088	0.48%
2019/05/20	30	14.95	0	0.00	14.85	30	2,134	1.41%
2019/05/16	18	14.58	0	0.00	14.35	18	2,071	0.87%
2019/05/15	4	14.68	0	0.00	14.55	4	2,070	0.19%
2019/05/10	0	0.00	6	15.70	15.05	-6	2,121	-0.28%
2019/05/09	20	15.71	0	0.00	15.30	20	2,116	0.95%
2019/05/08	1	16.05	0	0.00	15.90	1	2,109	0.05%
2019/05/06	5	16.02	0	0.00	16.00	5	2,113	0.24%
2019/04/30	10	16.35	0	0.00	16.40	10	2,086	0.48%
2019/04/26	20	16.70	0	0.00	16.70	20	2,069	0.97%
2019/04/25	0	0.00	1	17.00	17.00	-1	2,070	-0.05%
2019/04/24	29	17.13	0	0.00	17.05	29	2,062	1.41%
2019/04/23	0	0.00	1	17.00	17.05	-1	2,056	-0.05%
2019/04/22	1	17.40	0	0.00	17.30	1	2,035	0.05%
2019/04/18	0	0.00	3	17.97	17.25	-3	1,996	-0.15%
2019/04/17	4	17.74	17	17.97	17.70	-13	1,896	-0.69%
2019/04/16	11	18.08	5	18.15	18.20	6	1,729	0.35%
2019/04/15	10	16.40	10	16.55	16.55	0	1,445	0.00%
2019/04/11	0	16.20	20	16.35	16.15	-20	1,426	-1.40%
2019/04/10	0	0.00	2	16.45	16.45	-2	1,413	-0.14%
2019/04/09	20	16.55	0	0.00	16.55	20	1,407	1.42%
2019/04/08	1	16.80	5	16.85	16.75	-4	1,403	-0.28%
2019/04/02	57.1	17.12	8	17.13	17.10	49.1	1,350	3.63%
2019/04/01	50	16.64	12	16.63	16.50	38	1,202	3.16%
2019/03/29	3	16.40	0	0.00	16.45	3	1,172	0.26%
2019/03/28	2	16.50	0	0.00	16.35	2	1,183	0.17%
2019/03/27	0	0.00	20	16.25	16.50	-20	1,138	-1.76%
2019/03/25	0	0.00	1	15.85	15.80	-1	1,145	-0.09%
2019/03/22	31	16.06	0	0.00	15.85	31	1,150	2.69%
2019/03/21	3	16.30	0	0.00	16.30	3	1,144	0.26%
2019/03/18	4	15.96	9	15.91	15.80	-5	1,207	-0.41%
2019/03/14	0	0.00	2	15.50	15.40	-2	1,190	-0.17%
2019/03/04	0	0.00	1	15.50	15.60	-1	1,478	-0.07%
2019/02/20	0	0.00	5	16.00	15.90	-5	1,544	-0.32%
2019/02/15	20	15.65	0	0.00	15.45	20	1,532	1.31%
2019/02/14	0	0.00	1	15.85	15.90	-1	1,519	-0.07%
2019/02/13	0	0.00	5	15.85	15.80	-5	1,511	-0.33%
2019/02/11	0	0.00	1	15.30	15.40	-1	1,442	-0.07%
2019/01/28	30	15.15	22	15.16	15.20	8	1,421	0.56%
2019/01/24	0	0.00	5	14.80	14.80	-5	1,412	-0.35%
2019/01/23	1	14.85	0	0.00	14.80	1	1,414	0.07%
2019/01/18	2	14.85	0	0.00	15.05	2	1,430	0.14%
2019/01/17	12	15.18	0	0.00	14.90	12	1,436	0.84%
2019/01/16	0	0.00	14	15.15	15.20	-14	1,421	-0.99%
2019/01/15	0	0.00	3	15.05	15.05	-3	1,421	-0.21%
2019/01/14	0	0.00	1	14.85	14.80	-1	1,421	-0.07%
2019/01/08	4	15.20	0	0.00	15.20	4	1,426	0.28%
2019/01/07	17	15.34	2	15.50	15.40	15	1,425	1.05%
2019/01/04	3	14.58	0	0.00	14.90	3	1,427	0.21%
2019/01/03	12	15.10	0	0.00	15.05	12	1,443	0.83%
2018/12/28	0	0.00	5	15.45	15.40	-5	1,444	-0.35%
2018/12/26	5	15.90	1	15.75	15.35	4	1,432	0.28%
2018/12/25	1	15.65	0	0.00	15.65	1	1,422	0.07%
2018/12/24	0	0.00	12	15.85	16.00	-12	1,416	-0.85%
2018/12/21	1	15.40	5	15.52	15.80	-4	1,406	-0.28%
2018/12/20	14	15.88	0	0.00	15.35	14	1,381	1.01%
2018/12/19	5	16.43	16	16.64	16.05	-11	1,357	-0.81%
2018/12/18	2	15.93	0	0.00	15.85	2	1,298	0.15%
2018/12/17	1	16.50	9	16.35	16.20	-8	1,293	-0.62%
2018/12/14	19	16.26	0	0.00	16.15	19	1,276	1.49%
2018/12/13	1	16.55	5	16.75	16.55	-4	1,252	-0.32%
2018/12/12	26	16.88	38	17.01	16.70	-12	1,227	-0.98%
2018/12/11	0	0.00	21	16.33	16.50	-21	1,092	-1.92%
2018/12/10	5	15.86	3	15.90	15.65	2	1,031	0.19%
2018/12/07	4	16.19	3	16.20	16.20	1	1,021	0.10%
2018/12/06	51	15.97	58	16.10	15.95	-7	993	-0.70%
2018/12/05	18	16.48	42	16.79	16.55	-24	945	-2.54%
2018/12/04	0	0.00	9	16.03	16.15	-9	769	-1.17%
2018/11/29	1	14.55	0	0.00	14.30	1	679	0.15%
2018/11/23	8	14.35	5	14.37	14.40	3	655	0.46%
2018/11/22	0	0.00	5	14.05	14.05	-5	617	-0.81%
2018/11/21	4	13.75	15	13.98	13.90	-11	595	-1.85%
2018/11/20	30	13.56	0	0.00	13.45	30	564	5.32%
2018/11/19	10	13.54	0	0.00	13.70	10	560	1.78%
2018/11/16	25	13.41	3	13.38	13.30	22	553	3.97%
2018/11/15	2	12.60	0	0.00	13.20	2	541	0.37%
2018/11/13	33	12.39	2	12.50	12.50	31	524	5.90%
2018/11/12	0	0.00	30	12.65	12.65	-30	524	-5.72%
2018/11/09	2	12.58	0	0.00	12.65	2	527	0.38%
2018/11/08	0	0.00	2	12.80	12.75	-2	532	-0.38%
2018/11/06	0	0.00	11	12.70	12.45	-11	546	-2.01%
2018/11/05	4	12.55	0	0.00	12.60	4	545	0.73%
2018/11/01	11	12.35	2	12.50	12.45	9	540	1.66%
2018/10/30	2	11.85	0	0.00	11.90	2	548	0.36%
2018/10/29	2	11.95	0	0.00	11.80	2	546	0.37%
2018/10/12	0	0.00	10	12.81	12.75	-10	492	-2.03%
2018/10/11	25	12.60	43	12.60	12.60	-18	490	-3.67%
2018/10/09	10	14.30	0	0.00	14.00	10	460	2.17%
2018/10/08	1	14.50	10	14.50	14.50	-9	453	-1.98%
2018/10/05	10	14.90	0	0.00	14.65	10	498	2.01%
2018/10/01	0	0.00	10	15.60	15.55	-10	511	-1.96%
2018/09/25	22	15.40	0	0.00	15.40	22	527	4.17%
2018/09/21	0	0.00	20	15.50	15.50	-20	530	-3.77%
2018/09/20	20	15.25	0	0.00	15.10	20	537	3.72%
2018/09/19	0	0.00	20	15.39	15.35	-20	548	-3.64%
2018/09/17	1	15.30	0	0.00	15.40	1	588	0.17%
2018/09/11	1	15.10	0	0.00	15.20	1	659	0.15%
2018/09/10	1	15.05	0	0.00	15.10	1	676	0.15%
2018/09/07	11	15.93	0	0.00	15.75	11	743	1.48%
2018/09/06	3	16.50	0	0.00	16.45	3	739	0.41%
2018/08/31	10	16.80	0	0.00	16.85	10	816	1.22%
2018/08/30	11	16.80	0	0.00	16.75	11	833	1.32%
2018/08/29	0	0.00	10	16.90	16.75	-10	845	-1.18%
2018/08/24	12	16.74	0	0.00	16.75	12	914	1.31%
2018/08/17	2	16.80	0	0.00	16.70	2	1,232	0.16%
2018/08/15	11	16.85	0	0.00	16.85	11	1,235	0.89%
2018/08/14	3	16.95	0	0.00	17.00	3	1,239	0.24%
2018/08/13	40	17.06	0	0.00	16.90	40	1,246	3.21%
2018/08/07	11	17.65	20	17.90	17.65	-9	1,432	-0.63%
2018/08/06	0	0.00	1	17.85	17.95	-1	1,455	-0.07%
2018/07/26	0	0.00	5	17.85	17.80	-5	1,489	-0.34%
2018/07/24	5	17.80	0	0.00	17.90	5	1,489	0.34%
2018/07/23	10	17.80	0	0.00	17.80	10	1,488	0.67%
2018/07/18	0	0.00	1	18.15	18.15	-1	1,495	-0.07%
2018/07/17	11	18.00	0	0.00	18.00	11	1,488	0.74%
2018/07/13	0	0.00	20	18.34	18.15	-20	1,492	-1.34%
2018/07/09	0	0.00	7	17.60	17.55	-7	1,449	-0.48%
2018/07/06	20	17.30	0	0.00	17.40	20	1,456	1.37%
2018/07/04	1	17.75	0	0.00	17.85	1	1,458	0.07%
2018/07/03	3	17.80	0	0.00	17.80	3	1,474	0.20%
2018/06/29	5	18.24	0	0.00	18.05	5	1,471	0.34%
2018/06/22	1	18.25	0	0.00	18.15	1	1,480	0.07%
2018/06/14	2	19.15	0	0.00	19.20	2	1,347	0.15%
2018/06/12	17	19.65	3	19.65	19.40	14	1,340	1.04%
2018/06/11	4	19.33	7	19.30	19.45	-3	1,310	-0.23%
2018/06/08	0	0.00	4	19.20	19.00	-4	1,301	-0.31%
2018/05/31	13	19.35	10	19.70	19.10	3	1,327	0.23%
2018/05/30	1	19.45	0	0.00	19.80	1	1,287	0.08%
2018/05/29	3	19.30	26	19.47	19.60	-23	1,187	-1.94%
2018/05/28	31	19.19	0	0.00	19.10	31	1,158	2.68%
2018/05/25	0	0.00	30	19.03	19.25	-30	1,132	-2.65%
2018/05/18	0	0.00	5	18.75	18.80	-5	1,078	-0.46%
2018/05/17	37	18.75	33	18.98	19.05	4	1,073	0.37%
2018/05/16	0	0.00	2	18.30	18.35	-2	933	-0.21%
2018/05/09	0	0.00	2	17.80	17.80	-2	1,053	-0.19%
2018/05/03	10	17.35	0	0.00	17.40	10	1,139	0.88%
2018/04/30	0	0.00	5	17.60	17.50	-5	1,174	-0.43%
2018/04/27	0	0.00	2	17.35	17.65	-2	1,191	-0.17%
2018/04/25	1	17.30	0	0.00	17.35	1	1,239	0.08%
2018/04/24	2	17.35	0	0.00	17.40	2	1,265	0.16%
2018/04/23	1	17.95	0	0.00	17.85	1	1,288	0.08%
2018/04/20	0	0.00	5	18.00	18.10	-5	1,370	-0.36%
2018/04/17	1	17.75	0	0.00	17.70	1	1,418	0.07%
2018/04/13	4	18.00	0	0.00	18.10	4	1,476	0.27%
2018/04/12	12	18.05	0	0.00	18.15	12	1,542	0.78%
2018/04/09	5	18.15	0	0.00	18.15	5	2,099	0.24%
2018/04/03	10	18.50	0	0.00	18.55	10	2,094	0.48%
2018/03/31	3	18.70	30	18.70	18.70	-27	2,091	-1.29%
2018/03/30	0	0.00	10	18.80	18.60	-10	2,087	-0.48%
2018/03/29	4	18.73	0	0.00	18.60	4	2,085	0.19%
2018/03/28	9	19.27	11	19.40	19.10	-2	2,073	-0.10%
2018/03/23	3	18.28	10	18.20	18.20	-7	2,002	-0.35%
2018/03/22	1	18.90	3	19.00	18.80	-2	1,980	-0.10%
2018/03/21	0	0.00	1	19.00	18.95	-1	1,974	-0.05%
2018/03/20	26	19.04	0	0.00	19.00	26	1,970	1.32%
2018/03/16	0	0.00	10	19.30	19.20	-10	1,956	-0.51%
2018/03/14	3	19.30	0	0.00	19.30	3	1,948	0.15%
2018/03/12	17	19.47	1	19.70	19.55	16	1,932	0.83%
2018/03/09	1	20.00	30	19.80	19.80	-29	1,918	-1.51%
2018/03/06	2	19.00	0	0.00	18.95	2	1,822	0.11%
2018/03/05	0	0.00	40	19.19	18.95	-40	1,826	-2.19%
2018/03/01	5	19.00	0	0.00	19.00	5	1,821	0.27%
2018/02/27	3	19.00	0	0.00	18.90	3	1,820	0.16%
2018/02/26	0	0.00	2	19.10	18.90	-2	1,819	-0.11%
2018/02/23	0	0.00	8	19.15	19.00	-8	1,820	-0.44%
2018/02/21	0	0.00	4	18.74	19.30	-4	1,857	-0.22%
2018/02/12	27	18.11	0	0.00	18.00	27	1,897	1.42%
2018/02/09	0	0.00	10	18.10	18.10	-10	1,897	-0.53%
2018/02/07	2	18.60	8	18.89	18.70	-6	1,881	-0.32%
2018/02/06	19	18.66	5	19.10	18.35	14	1,866	0.75%
2018/02/05	38	19.42	2	19.80	19.90	36	1,804	1.99%
2018/02/02	0	0.00	23	19.74	19.70	-23	1,778	-1.29%
2018/01/31	10	19.75	15	19.84	20.15	-5	1,733	-0.29%
2018/01/30	2	19.05	0	0.00	18.90	2	1,666	0.12%
2018/01/26	1	19.20	0	0.00	18.95	1	1,668	0.06%
2018/01/24	1	19.65	0	0.00	19.60	1	1,631	0.06%
2018/01/23	25	19.65	0	0.00	19.65	25	1,627	1.54%
2018/01/22	2	19.85	0	0.00	19.85	2	1,624	0.12%
2018/01/19	0	0.00	20	20.20	20.00	-20	1,603	-1.25%
2018/01/16	33	20.71	17	20.99	20.30	16	1,531	1.04%
2018/01/15	3	20.10	3	20.45	20.30	0	1,457	0.00%
2018/01/11	0	0.00	13	20.40	20.20	-13	1,436	-0.91%
2018/01/10	0	0.00	12	20.20	20.15	-12	1,431	-0.84%
2018/01/09	16	20.17	0	0.00	20.15	16	1,400	1.14%
2018/01/08	8	20.91	11	20.70	20.55	-3	1,367	-0.22%
2018/01/05	4	21.04	12	20.92	21.00	-8	1,307	-0.61%
2018/01/04	86	20.47	44	20.91	21.05	42	1,162	3.61%
2018/01/03	2	18.48	2	19.05	19.45	0	785	0.00%