建漢 (3062)-元大-六合券商分點個股進出

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
31.00
漲跌
▲0.25
漲幅
+0.81%
成交量
3,955張
產業
上市通信網路類股
418人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	4	30.95	5	31.26	31.00	-1	21,311	0.00%
2024/12/16	5	31.62	4	32.80	30.75	1	22,298	0.00%
2024/12/13	5	32.21	1	32.80	32.00	4	23,723	0.02%
2024/12/12	3	32.97	9	33.44	33.10	-6	24,362	-0.02%
2024/12/11	2	32.35	5	32.37	32.25	-3	24,359	-0.01%
2024/12/10	1	32.00	0	0.00	31.90	1	24,697	0.00%
2024/12/09	0.3	31.94	0	0.00	32.00	0.3	25,500	0.00%
2024/12/06	0	0.00	3	33.10	33.00	-3	25,516	-0.01%
2024/12/05	3	34.12	0	0.00	33.15	3	25,636	0.01%
2024/12/04	1	33.50	0	0.00	33.90	1	25,807	0.00%
2024/12/03	3	33.73	7	33.68	33.95	-4	26,011	-0.02%
2024/12/02	0	0.00	2	32.35	32.05	-2	26,370	-0.01%
2024/11/29	1	31.80	0	0.00	32.60	1	26,893	0.00%
2024/11/28	4	31.86	5	31.88	31.80	-1	27,399	0.00%
2024/11/27	3	32.65	3	32.95	32.65	0	28,089	0.00%
2024/11/26	1	33.75	1	33.60	33.60	0	28,448	0.00%
2024/11/25	0	0.00	4	34.56	34.20	-4	28,468	-0.01%
2024/11/22	5	34.14	4	33.63	33.60	1	28,550	0.00%
2024/11/21	5	33.72	1	33.65	33.70	4	28,628	0.01%
2024/11/20	1	34.30	2	33.90	34.10	-1	28,677	0.00%
2024/11/19	1	33.85	4	34.73	34.65	-3	28,824	-0.01%
2024/11/18	12	33.70	3	33.55	33.70	9	28,837	0.03%
2024/11/15	29	35.44	36	35.32	35.25	-7	29,112	-0.02%
2024/11/14	12	34.47	3	34.67	34.15	9	29,224	0.03%
2024/11/13	6	34.65	1	34.30	34.30	5	28,949	0.02%
2024/11/12	5.1	34.52	0	0.00	35.00	5.1	29,059	0.02%
2024/11/11	10	36.06	14.8	35.85	35.70	-4.8	29,492	-0.02%
2024/11/08	102.8	38.05	65	37.27	36.30	37.8	29,126	0.13%	大買/
2024/11/07	26	38.51	47	38.72	39.85	-21	27,267	-0.08%
2024/11/06	14	36.51	20	36.74	36.25	-6	25,748	-0.02%
2024/11/05	15	36.33	4	36.41	35.50	11	25,410	0.04%
2024/11/04	8	35.88	11	36.32	36.70	-3	25,268	-0.01%
2024/11/01	14.3	35.64	21	35.76	35.70	-6.7	25,036	-0.03%
2024/10/30	25	36.08	21	35.96	36.05	4	24,813	0.02%
2024/10/29	4.1	33.95	1	33.75	33.80	3.1	24,343	0.01%
2024/10/28	4	34.85	4	34.99	34.85	0	24,285	0.00%
2024/10/25	6	35.41	3	35.38	35.65	3	24,228	0.01%
2024/10/24	0	0.00	1.1	34.60	34.40	-1.1	24,181	0.00%
2024/10/23	5	35.60	1	35.75	35.55	4	24,118	0.02%
2024/10/22	3	36.12	0	0.00	36.05	3	24,231	0.01%
2024/10/21	3	36.03	8	36.40	36.50	-5	24,250	-0.02%
2024/10/18	9	35.91	35	35.24	35.05	-26	24,025	-0.11%
2024/10/17	23	37.34	22	37.19	36.95	1	23,863	0.00%
2024/10/16	41.1	37.13	52	37.46	37.20	-10.9	23,443	-0.05%
2024/10/15	109.2	36.12	47	36.30	35.55	62.2	22,335	0.28%	大買/
2024/10/14	6	32.08	101	33.76	34.20	-95	21,080	-0.45%	大賣/
2024/10/11	3	30.95	11	31.21	31.10	-8	20,789	-0.04%
2024/10/09	5	31.51	3	32.37	31.60	2	21,068	0.01%
2024/10/08	12	32.39	0	0.00	32.20	12	21,131	0.06%
2024/10/07	13	33.34	11	33.51	33.35	2	21,666	0.01%
2024/10/04	5	33.27	4	33.23	33.10	1	22,479	0.00%
2024/10/01	3	32.58	12	32.36	32.65	-9	22,450	-0.04%
2024/09/30	1	33.10	3.1	33.09	32.60	-2.1	22,599	-0.01%
2024/09/27	7	33.51	2	33.15	33.10	5	22,788	0.02%
2024/09/26	8	33.71	2	33.15	33.15	6	22,891	0.03%
2024/09/25	31	35.31	4	34.05	33.90	27	22,852	0.12%
2024/09/24	3	35.75	4	36.21	36.05	-1	22,577	0.00%
2024/09/23	15	36.26	7	36.26	35.75	8	22,814	0.04%
2024/09/20	27	38.58	39.1	38.00	36.50	-12.1	23,224	-0.05%
2024/09/19	27.1	37.72	13	37.79	38.00	14.1	22,725	0.06%
2024/09/18	29	38.13	23.2	37.65	37.35	5.8	24,724	0.02%
2024/09/16	56	36.67	74	37.32	38.00	-18	25,115	-0.07%
2024/09/13	9.2	34.04	39	34.52	35.20	-29.9	24,479	-0.12%
2024/09/12	10	32.57	7	32.80	32.30	3	25,453	0.01%
2024/09/11	8	32.53	7	32.37	32.00	1	25,902	0.00%
2024/09/10	35	34.44	35	34.78	33.30	0	25,761	0.00%
2024/09/09	2	32.40	14	32.81	33.00	-12	25,309	-0.05%
2024/09/06	6	32.61	5.2	33.13	32.20	0.8	25,232	0.00%
2024/09/05	14	34.40	23	33.83	33.55	-9	25,081	-0.04%
2024/09/04	23	32.92	11	33.60	33.75	12	24,840	0.05%
2024/09/03	21	35.15	49	35.23	34.50	-28	24,585	-0.11%
2024/09/02	21	35.36	27	35.51	35.10	-6	24,137	-0.02%
2024/08/30	17	34.71	16.1	34.78	34.70	0.9	23,688	0.00%
2024/08/29	37	34.53	45	34.66	34.95	-8	23,179	-0.03%
2024/08/28	24	33.60	26.3	33.57	33.00	-2.3	22,414	-0.01%
2024/08/26	4	33.78	7	33.30	32.85	-3	22,074	-0.01%
2024/08/23	0	0.00	9	33.11	33.45	-9	22,089	-0.04%
2024/08/22	1	33.25	2	33.13	32.70	-1	21,954	0.00%
2024/08/21	12.1	33.27	6	33.23	33.30	6.1	21,953	0.03%
2024/08/20	2	33.03	6	33.15	33.30	-4	21,934	-0.02%
2024/08/19	10	33.03	8	33.35	33.10	2	21,729	0.01%
2024/08/16	15.1	32.27	24	32.28	32.55	-8.9	21,278	-0.04%
2024/08/15	4	30.05	2	30.05	30.00	2	20,766	0.01%
2024/08/14	9	31.12	5	30.90	30.50	4	20,667	0.02%
2024/08/13	9.2	30.48	6.2	30.59	30.75	3	20,396	0.01%
2024/08/12	0	0.00	12.8	28.58	29.00	-12.8	19,699	-0.06%
2024/08/09	2	26.60	4	26.80	26.40	-2	19,626	-0.01%
2024/08/08	4.8	25.47	0	0.00	25.30	4.8	19,636	0.02%
2024/08/07	1	24.45	11	25.67	25.95	-10	19,659	-0.05%
2024/08/06	11	24.70	4	23.36	23.90	7	19,575	0.04%
2024/08/05	2	26.10	6	26.01	25.55	-4	19,383	-0.02%
2024/08/02	9	28.67	20	29.05	28.35	-11	19,299	-0.06%
2024/08/01	13.5	30.44	3	30.73	30.15	10.5	19,203	0.05%
2024/07/31	2.7	30.08	2	30.55	30.10	0.7	19,235	0.00%
2024/07/30	1.3	29.26	42	29.73	29.75	-40.7	19,195	-0.21%
2024/07/29	0.7	29.55	1.6	29.66	29.40	-0.9	19,126	0.00%
2024/07/26	1	30.30	3	30.62	30.80	-2	19,039	-0.01%
2024/07/23	25	32.10	9.2	31.53	31.30	15.8	18,974	0.08%
2024/07/22	9	30.45	17	30.57	31.55	-8	18,756	-0.04%
2024/07/19	14	32.39	11	31.76	31.30	3	18,585	0.02%
2024/07/18	18	32.58	13	33.08	32.70	5	18,439	0.03%
2024/07/17	10.2	33.51	31.3	33.28	32.95	-21.1	18,108	-0.12%
2024/07/16	0	0.00	1	31.20	31.15	-1	17,700	-0.01%
2024/07/15	1	31.05	6	31.12	31.10	-5	17,652	-0.03%
2024/07/12	23	32.08	3	31.97	32.00	20	17,524	0.11%
2024/07/11	8	33.08	6	33.14	32.25	2	17,413	0.01%
2024/07/10	5	32.20	64	32.22	32.40	-59	17,046	-0.35%
2024/07/09	97.3	32.15	24	32.63	31.85	73.3	16,792	0.44%
2024/07/08	13	32.64	112	33.40	33.60	-99	16,094	-0.62%	大賣/
2024/07/05	8	31.22	7	31.29	31.35	1	15,058	0.01%
2024/07/04	31	30.93	20	30.94	31.00	11	14,929	0.07%
2024/07/03	16	30.87	5	30.97	30.30	11	14,686	0.07%
2024/07/02	9.1	30.74	6	30.48	30.35	3.2	14,405	0.02%
2024/07/01	22	31.69	3	31.53	31.30	19	14,196	0.13%
2024/06/28	21	32.53	21	32.55	32.10	0	14,063	0.00%
2024/06/27	19	33.22	52	33.24	32.80	-33	13,860	-0.24%
2024/06/26	30.2	34.45	6	34.02	33.80	24.2	13,610	0.18%
2024/06/25	12	33.23	5	33.40	34.00	7	14,132	0.05%
2024/06/24	140.8	35.21	78	34.93	34.45	62.8	13,679	0.46%	大買/
2024/06/21	48	32.23	41	33.64	34.10	7	11,322	0.06%
2024/06/20	30.2	28.78	49	30.08	31.00	-18.8	10,604	-0.18%
2024/06/19	55	30.12	31	28.81	28.20	24	9,979	0.24%
2024/06/18	17	27.17	67	28.59	29.15	-50	8,252	-0.61%
2024/06/17	28	26.01	32	26.40	26.50	-4	7,602	-0.05%
2024/06/14	45	25.54	43	25.84	25.75	2	7,319	0.03%
2024/06/13	12	24.56	11	24.55	24.45	1	6,945	0.01%
2024/06/11	10	24.55	10	24.35	24.40	0	6,950	0.00%
2024/06/07	10	24.60	19	24.49	24.30	-9	6,958	-0.13%
2024/06/06	21	24.77	15	24.62	24.50	6	7,145	0.08%
2024/06/05	24	24.52	20	24.54	24.95	4	7,110	0.06%
2024/06/04	9	24.47	10	24.42	24.15	-1	6,987	-0.01%
2024/06/03	3	24.50	6	25.05	24.55	-3	6,955	-0.04%
2024/05/31	14	24.73	13	24.91	24.45	1	6,951	0.01%
2024/05/30	10	24.06	0	0.00	23.80	10	6,947	0.14%
2024/05/29	11	24.92	12	24.73	24.65	-1	7,113	-0.01%
2024/05/28	4	24.43	9	24.59	24.60	-5	6,954	-0.07%
2024/05/27	20	24.26	17	24.57	24.70	3	6,889	0.04%
2024/05/24	12	24.02	36	23.57	23.90	-24	6,750	-0.36%
2024/05/23	6	23.01	0	0.00	22.85	6	6,478	0.09%
2024/05/22	41	23.64	21.3	23.88	23.25	19.7	6,434	0.31%
2024/05/21	15	23.41	16	23.31	23.50	-1	6,325	-0.02%
2024/05/20	2	23.10	22	23.45	23.30	-20	6,308	-0.32%
2024/05/17	20	23.33	0	0.00	23.25	20	6,268	0.32%
2024/05/16	2	23.35	0	0.00	23.15	2	6,246	0.03%
2024/05/15	3	22.95	0	0.00	22.85	3	6,201	0.05%
2024/05/14	3	23.45	1	23.45	23.10	2	6,191	0.03%
2024/05/13	0	0.00	2	22.90	22.95	-2	6,122	-0.03%
2024/05/10	5	21.80	5	21.85	21.95	0	6,050	0.00%
2024/05/09	0.2	22.25	4	22.25	21.95	-3.8	6,037	-0.06%
2024/05/08	9	21.99	8	22.15	22.00	1	6,023	0.02%
2024/05/07	0	0.00	0.1	22.00	22.20	-0.1	6,017	0.00%
2024/05/06	0	0.00	8	21.85	22.35	-8	5,976	-0.13%
2024/05/03	8	21.67	0	0.00	21.50	8	5,858	0.14%
2024/05/02	0	0.00	5.1	21.50	21.65	-5.1	5,848	-0.09%
2024/04/30	7	21.91	2	21.80	21.55	5	5,844	0.09%
2024/04/29	0	0.00	1	21.35	21.40	-1	5,805	-0.02%
2024/04/25	0	0.00	1	21.50	21.25	-1	5,773	-0.02%
2024/04/24	1	21.50	1.1	21.45	21.65	-0.1	5,762	0.00%
2024/04/23	1	21.10	2	21.23	21.10	-1	5,750	-0.02%
2024/04/19	0	0.00	1	21.10	21.10	-1	5,732	-0.02%
2024/04/18	1	21.90	1	21.60	21.55	0	5,691	0.00%
2024/04/16	1	21.75	5	21.58	21.35	-4	5,658	-0.07%
2024/04/15	10	22.85	10	22.44	22.40	0	5,601	0.00%
2024/04/12	5	22.45	0	0.00	22.40	5	5,563	0.09%
2024/04/11	0	0.00	5.1	22.65	22.40	-5.1	5,534	-0.09%
2024/04/10	9	23.07	1	23.35	23.10	8	5,483	0.15%
2024/04/03	4	23.78	10	23.60	23.40	-6	5,298	-0.11%
2024/04/02	11	24.04	0	0.00	24.00	11	5,223	0.21%
2024/04/01	6	24.40	4	24.20	24.25	2	5,126	0.04%
2024/03/29	8.1	25.54	7	24.60	24.50	1.1	5,015	0.02%
2024/03/28	25.1	25.84	28	25.79	25.80	-2.9	4,734	-0.06%
2024/03/27	8	23.59	39.5	25.05	25.15	-31.5	3,473	-0.91%
2024/03/26	29	23.39	23.4	23.11	22.90	5.6	3,140	0.18%
2024/03/25	37.3	24.27	35	24.72	24.60	2.3	2,936	0.08%
2024/03/22	2	23.40	66.5	23.40	23.40	-64.5	2,233	-2.89%
2024/03/21	3	21.35	0	0.00	21.30	3	1,925	0.16%
2024/03/20	0	21.70	0	0.00	21.25	0	1,928	0.00%
2024/03/19	0	0.00	5	21.50	21.45	-5	1,922	-0.26%
2024/03/18	0	0.00	3	21.90	21.80	-3	1,922	-0.16%
2024/03/15	14	22.18	1	21.80	21.65	13	1,920	0.68%
2024/03/14	1	21.50	2.5	21.63	21.35	-1.5	1,917	-0.08%
2024/03/13	4.5	21.97	4	22.19	21.85	0.5	1,928	0.03%
2024/03/12	11.5	22.73	23	22.76	22.50	-11.5	2,010	-0.57%
2024/03/11	5	21.79	3.1	21.89	21.85	1.9	1,780	0.11%
2024/03/08	1	20.80	0	0.00	20.70	1	1,718	0.06%
2024/03/07	1	21.35	5	21.22	21.10	-4	1,707	-0.23%
2024/03/06	2	21.85	0	0.00	21.90	2	1,678	0.12%
2024/03/05	5	21.85	5	22.06	22.20	0	1,642	0.00%
2024/03/04	22	21.21	19.1	21.99	21.60	2.9	1,467	0.20%
2024/03/01	0	0.00	13	21.19	21.20	-13	1,259	-1.03%
2024/02/29	3	20.05	0	0.00	20.60	3	1,221	0.25%
2024/02/27	0	0.00	0.1	20.20	20.10	-0.1	1,221	-0.01%
2024/02/26	1	20.30	0	0.00	20.30	1	1,257	0.08%
2024/02/23	1	20.35	1	20.15	20.15	0	1,324	0.00%
2024/02/22	0	0.00	1	20.40	20.35	-1	1,575	-0.06%
2024/02/16	1	20.50	0	0.00	20.65	1	1,624	0.06%
2024/02/05	10	20.68	5	20.95	20.50	5	1,648	0.30%
2024/01/31	0	21.00	0	0.00	20.80	0	1,684	0.00%
2024/01/30	2	20.85	0	0.00	20.75	2	1,700	0.12%
2024/01/26	2	21.10	0	0.00	20.95	2	1,776	0.11%
2024/01/25	0	0.00	2	21.30	21.10	-2	1,803	-0.11%
2024/01/24	0	0.00	3	21.40	21.30	-3	1,838	-0.16%
2024/01/23	2	21.25	0	0.00	21.40	2	1,917	0.10%
2024/01/22	0	21.70	0	0.00	21.05	0	1,967	0.00%
2024/01/19	0	21.75	0	0.00	21.05	0	1,984	0.00%
2024/01/17	1	20.80	0	0.00	20.55	1	2,007	0.05%
2024/01/15	2	21.45	0	0.00	21.45	2	2,058	0.10%
2024/01/10	0	0.00	0.1	21.11	20.95	-0.1	2,120	0.00%
2024/01/09	0	0.00	2	21.35	21.15	-2	2,182	-0.09%
2024/01/04	6	21.52	2	21.43	21.40	4	2,375	0.17%
2024/01/02	3	22.05	0	0.00	22.00	3	2,374	0.13%
2023/12/29	0	0.00	3	21.90	21.95	-3	2,375	-0.13%
2023/12/28	3	22.00	0	0.00	22.00	3	2,373	0.13%
2023/12/27	0	0.00	6	22.10	22.10	-6	2,380	-0.25%
2023/12/26	0	0.00	1	22.15	22.05	-1	2,389	-0.04%
2023/12/25	0	0.00	0.1	22.00	21.90	-0.1	2,385	0.00%
2023/12/20	0	0.00	0.1	22.30	22.25	-0.1	2,412	0.00%
2023/12/19	2.3	21.82	2	21.90	21.90	0.3	2,433	0.01%
2023/12/18	0	0.00	0	22.15	22.05	0	2,431	0.00%
2023/12/15	1	22.15	0.2	22.20	22.15	0.8	2,436	0.03%
2023/12/13	0	0.00	1	22.45	22.45	-1	2,495	-0.04%
2023/12/12	1	22.15	0	0.00	22.15	1	2,508	0.04%
2023/12/11	5	22.53	10	22.65	22.50	-5	2,520	-0.20%
2023/12/08	11	23.23	1	23.25	23.25	10	2,458	0.41%
2023/12/07	1	23.15	4	23.43	23.15	-3	2,432	-0.12%
2023/12/05	6	22.63	0.1	22.40	22.45	5.9	2,352	0.25%
2023/12/04	4	22.90	0	0.00	22.80	4	2,364	0.17%
2023/12/01	1	22.80	0	0.00	22.85	1	2,359	0.04%
2023/11/30	4	23.03	2	22.95	22.90	2	2,361	0.08%
2023/11/29	5.1	22.88	2.5	23.08	23.00	2.6	2,359	0.11%
2023/11/27	0	0.00	13	23.42	22.90	-13	2,364	-0.55%
2023/11/24	15	23.19	1	23.40	23.15	14	2,370	0.59%
2023/11/23	7	23.26	7	23.39	23.40	0	2,375	0.00%
2023/11/22	2	23.90	8	23.61	23.75	-6	2,369	-0.25%
2023/11/21	21	23.80	4.1	24.30	23.45	17	2,401	0.71%
2023/11/20	0	0.00	2	22.60	22.95	-2	2,242	-0.09%
2023/11/17	0	0.00	1	22.20	22.20	-1	2,226	-0.04%
2023/11/16	2	21.80	0	0.00	22.00	2	2,225	0.09%
2023/11/15	1	21.90	0	0.00	21.70	1	2,240	0.04%
2023/11/14	4	22.40	4	22.20	22.00	0	2,225	0.00%
2023/11/13	2	22.15	0	0.00	21.80	2	2,212	0.09%
2023/11/09	3	22.70	0.1	22.70	22.70	3	2,179	0.14%
2023/11/07	0.1	23.20	0	0.00	23.10	0.1	2,191	0.00%
2023/11/06	4.1	23.45	4	23.45	23.25	0.1	2,188	0.00%
2023/11/01	2	22.40	1	22.35	22.30	1	2,096	0.05%
2023/10/31	0	0.00	5	23.45	22.90	-5	2,067	-0.24%
2023/10/30	0	0.00	2	22.80	22.95	-2	2,006	-0.10%
2023/10/27	0	0.00	1	22.40	22.40	-1	2,047	-0.05%
2023/10/26	1	22.25	0	0.00	22.20	1	2,054	0.05%
2023/10/25	0	0.00	3	22.38	22.35	-3	2,046	-0.15%
2023/10/24	2	21.78	1	21.00	22.30	1	2,044	0.05%
2023/10/20	1	22.10	1	22.20	22.00	0	2,004	0.00%
2023/10/19	1	22.55	9	22.57	22.60	-8	2,003	-0.40%
2023/10/18	9	21.85	0	0.00	21.75	9	1,988	0.45%
2023/10/17	2.5	22.11	0	0.00	22.05	2.5	1,972	0.13%
2023/10/16	3	22.95	1	23.20	22.65	2	1,936	0.10%
2023/10/13	4	23.18	9	23.15	23.15	-5	1,913	-0.26%
2023/10/12	0	0.00	2	22.75	22.75	-2	1,872	-0.11%
2023/10/11	0	0.00	2	22.45	22.45	-2	1,919	-0.10%
2023/10/06	0	0.00	3	22.45	22.45	-3	1,938	-0.15%
2023/10/03	2	22.18	0	0.00	22.25	2	1,991	0.10%
2023/10/02	0	0.00	2	22.13	22.25	-2	1,998	-0.10%
2023/09/27	3	21.88	0	0.00	21.85	3	2,024	0.15%
2023/09/22	3	22.05	5	22.55	22.50	-2	2,073	-0.10%
2023/09/21	3	22.08	7	22.01	22.00	-4	2,058	-0.19%
2023/09/19	1	22.45	16	23.12	22.45	-15	2,081	-0.72%
2023/09/15	4	22.50	15	22.55	22.55	-11	2,029	-0.54%
2023/09/14	0	0.00	7	22.45	22.45	-7	2,010	-0.35%
2023/09/08	3	21.98	1	21.65	21.75	2	2,024	0.10%
2023/09/06	2	22.25	0	0.00	22.25	2	2,082	0.10%
2023/09/05	0	0.00	4	22.30	22.10	-4	2,117	-0.19%
2023/09/01	1	22.30	0	0.00	22.25	1	2,149	0.05%
2023/08/29	1	22.30	3	22.15	22.15	-2	2,207	-0.09%
2023/08/28	1	21.90	4	22.19	22.05	-3	2,229	-0.13%
2023/08/25	1	22.50	2	22.48	22.40	-1	2,205	-0.05%
2023/08/24	5	22.02	8	22.05	22.00	-3	2,128	-0.14%
2023/08/22	3	20.80	4	20.80	20.80	-1	2,026	-0.05%
2023/08/21	1	20.90	1	20.80	20.80	0	2,023	0.00%
2023/08/17	0	0.00	2	20.10	20.25	-2	2,019	-0.10%
2023/08/16	0	0.00	3	20.10	20.00	-3	2,031	-0.15%
2023/08/14	3	19.10	3	19.30	19.15	0	2,041	0.00%
2023/08/11	1	20.25	0	0.00	20.05	1	2,028	0.05%
2023/08/10	1	20.40	3	20.30	20.10	-2	2,032	-0.10%
2023/08/09	0	0.00	1	20.65	20.65	-1	2,067	-0.05%
2023/08/08	3	20.90	0	0.00	20.75	3	2,075	0.14%
2023/08/07	2	21.05	1	21.10	21.10	1	2,098	0.05%
2023/08/02	1.5	21.23	2	21.20	21.10	-0.5	2,147	-0.02%
2023/08/01	1	21.60	17	21.68	21.50	-16	2,151	-0.74%
2023/07/31	17	20.99	5	21.18	21.00	12	2,067	0.58%
2023/07/28	3	20.67	0	0.00	20.65	3	2,065	0.15%
2023/07/27	2	20.80	1	20.90	20.80	1	2,067	0.05%
2023/07/25	5	20.66	5	20.94	20.85	0	2,056	0.00%
2023/07/24	1	20.45	0	0.00	20.45	1	2,051	0.05%
2023/07/21	5	20.85	5	20.90	20.90	0	2,052	0.00%
2023/07/20	0	0.00	1	21.10	21.10	-1	2,073	-0.05%
2023/07/19	6	21.41	0	0.00	21.00	6	2,075	0.29%
2023/07/18	5	21.70	0	0.00	21.65	5	2,089	0.24%
2023/07/17	1	22.15	11	22.29	22.15	-10	2,103	-0.48%
2023/07/14	17	21.61	7	21.46	21.85	10	2,105	0.48%
2023/07/12	12	20.83	0	0.00	20.85	12	2,279	0.53%
2023/07/11	3	21.38	0	0.00	21.35	3	2,271	0.13%
2023/07/07	1	21.50	0	0.00	21.70	1	2,275	0.04%
2023/07/06	4	22.05	0	0.00	21.80	4	2,269	0.18%
2023/07/04	2	22.25	4	22.35	22.30	-2	2,262	-0.09%
2023/07/03	0	0.00	3	22.60	22.60	-3	2,235	-0.13%
2023/06/30	4	22.15	1	22.10	22.15	3	2,204	0.14%
2023/06/29	2	22.40	0	0.00	22.25	2	2,202	0.09%
2023/06/28	1	22.35	0	0.00	22.15	1	2,213	0.05%
2023/06/27	1	21.95	0	0.00	21.80	1	2,213	0.05%
2023/06/26	1	21.95	0	0.00	22.00	1	2,217	0.05%
2023/06/20	3	22.10	0	0.00	22.05	3	2,251	0.13%
2023/06/19	3	22.40	1	22.10	22.10	2	2,287	0.09%
2023/06/16	3	22.27	8	22.35	22.35	-5	2,293	-0.22%
2023/06/13	8	22.03	1	22.10	22.00	7	2,338	0.30%
2023/06/12	27	22.62	0	0.00	22.20	27	2,321	1.16%
2023/06/09	1	23.65	14	24.02	23.80	-13	2,222	-0.59%
2023/06/07	2	23.50	0	0.00	23.50	2	2,221	0.09%
2023/06/06	2	23.60	0	0.00	23.60	2	2,233	0.09%
2023/06/05	5	23.66	10	23.87	23.60	-5	2,261	-0.22%
2023/06/02	0	0.00	1	23.10	23.20	-1	2,222	-0.05%
2023/06/01	3	23.18	12	22.97	23.20	-9	2,250	-0.40%
2023/05/31	0	0.00	4	22.80	22.80	-4	2,218	-0.18%
2023/05/29	1	22.45	0	0.00	22.45	1	2,204	0.05%
2023/05/24	0	0.00	1	22.35	22.50	-1	2,239	-0.04%
2023/05/23	0	0.00	1	22.40	22.40	-1	2,264	-0.04%
2023/05/22	4	22.18	0	0.00	22.35	4	2,380	0.17%
2023/05/19	1	22.10	0	0.00	22.05	1	2,430	0.04%
2023/05/18	1	21.75	0	0.00	21.75	1	2,454	0.04%
2023/05/16	1	21.70	0	0.00	21.60	1	2,454	0.04%
2023/05/11	0	0.00	0	21.40	20.90	0	2,461	0.00%
2023/05/10	2	21.50	0	0.00	21.45	2	2,456	0.08%
2023/05/08	3	22.40	0	0.00	22.40	3	2,443	0.12%
2023/05/05	0	0.00	1	22.35	22.40	-1	2,480	-0.04%
2023/05/04	3	22.50	0	0.00	22.60	3	2,575	0.12%
2023/05/03	3	22.65	0	0.00	22.60	3	2,597	0.12%
2023/04/26	2	22.33	0	0.00	22.40	2	2,644	0.08%
2023/04/25	2	22.45	0	0.00	22.45	2	2,636	0.08%
2023/04/24	0	23.25	0	0.00	23.15	0	2,616	0.00%
2023/04/21	8	23.34	0	0.00	23.00	8	2,631	0.30%
2023/04/20	17	23.86	0	0.00	23.80	17	2,619	0.65%
2023/04/19	10	24.18	9	24.42	24.35	1	2,598	0.04%
2023/04/18	4	23.88	15	24.26	24.50	-11	2,526	-0.44%
2023/04/17	5	23.63	0	0.00	23.60	5	2,306	0.22%
2023/04/14	0	0.00	1	23.45	23.40	-1	2,294	-0.04%
2023/04/12	2	23.00	1	23.00	23.00	1	2,249	0.04%
2023/04/11	0	23.10	1	23.08	22.95	-1	2,246	-0.04%
2023/04/07	1	23.20	0	0.00	23.25	1	2,247	0.04%
2023/04/06	1	23.45	0	0.00	23.40	1	2,265	0.04%
2023/03/29	1	23.70	0	0.00	23.45	1	2,289	0.04%
2023/03/24	1	23.35	0	0.00	23.50	1	2,355	0.04%
2023/03/23	0	0.00	1	23.00	23.00	-1	2,349	-0.04%
2023/03/22	1	23.15	0	0.00	23.00	1	2,366	0.04%
2023/03/17	5	23.20	10	23.20	23.00	-5	2,650	-0.19%
2023/03/16	6	23.09	0	0.00	23.10	6	2,699	0.22%
2023/03/15	2	24.15	0	0.00	24.10	2	3,008	0.07%
2023/03/13	0	0.00	3	24.00	24.25	-3	3,359	-0.09%
2023/03/10	4	24.13	0	0.00	24.20	4	3,564	0.11%
2023/03/09	3	24.60	4	24.80	24.65	-1	3,713	-0.03%
2023/03/08	0	0.00	5	24.91	25.00	-5	4,068	-0.12%
2023/03/06	0	0.00	16	24.37	24.70	-16	4,344	-0.37%
2023/03/03	3	24.05	0	0.00	24.10	3	4,347	0.07%
2023/03/01	4	23.90	0	0.00	24.00	4	4,404	0.09%
2023/02/23	8	24.30	0	0.00	24.25	8	4,426	0.18%
2023/02/22	3	24.13	10	24.29	24.20	-7	4,451	-0.16%
2023/02/21	8	24.68	0	0.00	24.60	8	4,469	0.18%
2023/02/20	2	25.20	2	25.00	25.00	0	4,490	0.00%
2023/02/17	1	24.15	2	24.60	24.95	-1	4,483	-0.02%
2023/02/16	0	0.00	16	24.04	24.25	-16	4,534	-0.35%
2023/02/15	11	23.69	2	23.65	23.60	9	4,558	0.20%
2023/02/14	3	23.83	0	0.00	23.80	3	4,582	0.07%
2023/02/10	3	23.92	0	0.00	23.75	3	4,675	0.06%
2023/02/09	0	0.00	1	24.50	24.30	-1	4,703	-0.02%
2023/02/08	0	0.00	1	24.80	24.60	-1	4,713	-0.02%
2023/02/07	0	0.00	1	24.65	24.70	-1	4,705	-0.02%
2023/02/06	6	24.40	0	0.00	24.40	6	4,715	0.13%
2023/02/02	0	0.00	2	24.50	24.65	-2	4,694	-0.04%
2023/02/01	4	24.01	1	24.45	24.10	3	4,643	0.06%
2023/01/31	1	24.10	0	0.00	24.25	1	4,681	0.02%
2023/01/30	1	23.60	3	23.55	23.95	-2	4,717	-0.04%
2023/01/17	3	23.10	0	0.00	23.10	3	4,749	0.06%
2023/01/16	0	0.00	10	23.05	23.15	-10	4,789	-0.21%
2023/01/12	1	23.45	2	23.93	23.35	-1	4,897	-0.02%
2023/01/11	1	23.65	0	0.00	23.60	1	4,947	0.02%
2023/01/10	0	0.00	1	24.05	24.05	-1	4,995	-0.02%
2023/01/09	0	0.00	2	23.83	23.75	-2	5,048	-0.04%
2023/01/06	0	0.00	35	23.61	23.65	-35	5,099	-0.69%
2023/01/05	3	23.60	0	0.00	23.40	3	5,207	0.06%
2023/01/04	3	23.58	1	23.50	23.50	2	5,265	0.04%
2022/12/29	0	0.00	5	22.80	23.00	-5	5,415	-0.09%
2022/12/27	0	0.00	1	23.85	23.85	-1	5,632	-0.02%
2022/12/26	3	23.75	8	23.75	23.80	-5	5,674	-0.09%
2022/12/22	0	0.00	5	23.56	23.50	-5	5,794	-0.09%
2022/12/20	7	23.51	6	23.30	23.05	1	6,016	0.02%
2022/12/19	17	23.93	8	24.10	23.85	9	6,176	0.15%
2022/12/16	18	24.38	3	24.40	24.20	15	6,279	0.24%
2022/12/15	11	24.83	12	25.02	25.05	-1	6,323	-0.02%
2022/12/14	3	24.88	6	24.90	24.80	-3	6,335	-0.05%
2022/12/13	5	24.72	1	25.25	24.70	4	6,413	0.06%
2022/12/12	15	24.84	14	24.86	25.10	1	6,466	0.02%
2022/12/09	4	26.16	15	25.68	25.55	-11	6,472	-0.17%
2022/12/08	1	26.20	8	26.19	26.10	-7	6,498	-0.11%
2022/12/07	20	26.69	21	26.10	26.10	-1	6,523	-0.02%
2022/12/06	24	25.75	14	25.59	25.70	10	6,357	0.16%
2022/12/05	6	25.68	4	25.51	25.90	2	6,463	0.03%
2022/12/02	25	25.45	16	25.23	25.40	9	6,428	0.14%
2022/12/01	25	24.79	20	24.75	24.75	5	6,369	0.08%
2022/11/30	21	25.26	15	25.32	25.15	6	6,470	0.09%
2022/11/29	37	23.86	30	24.02	24.55	7	6,422	0.11%
2022/11/28	19	22.56	20	22.77	22.90	-1	6,634	-0.02%
2022/11/25	4	22.99	11	23.01	22.75	-7	6,838	-0.10%
2022/11/24	2	22.88	3	23.23	23.00	-1	7,035	-0.01%
2022/11/23	1	23.05	23	23.25	23.15	-22	7,261	-0.30%
2022/11/22	0	0.00	1	22.95	22.85	-1	7,362	-0.01%
2022/11/21	1	23.10	0	0.00	23.10	1	7,593	0.01%
2022/11/18	23	23.46	11	23.67	23.20	12	7,673	0.16%
2022/11/17	21	23.59	10	23.64	23.55	11	7,853	0.14%
2022/11/16	1	23.15	2	23.23	23.15	-1	8,136	-0.01%
2022/11/15	7	23.27	5	23.35	23.40	2	8,195	0.02%
2022/11/14	9	23.93	3	23.77	23.95	6	8,209	0.07%
2022/11/11	0	0.00	1	23.35	22.75	-1	8,209	-0.01%
2022/11/10	1	22.60	0	0.00	22.65	1	8,348	0.01%
2022/11/09	1	23.05	0	0.00	23.05	1	8,459	0.01%
2022/11/08	6	23.12	0	0.00	23.05	6	8,549	0.07%
2022/11/07	0	0.00	1	23.30	23.10	-1	8,797	-0.01%
2022/11/04	0	0.00	2	22.83	22.95	-2	9,293	-0.02%
2022/11/03	6	22.18	6	22.45	22.70	0	9,546	0.00%
2022/11/02	0	0.00	1	22.45	22.60	-1	9,958	-0.01%
2022/11/01	12	22.17	15	22.26	22.30	-3	10,213	-0.03%
2022/10/31	1	21.85	9	21.95	21.85	-8	10,701	-0.07%
2022/10/28	10	21.63	0	0.00	21.45	10	11,055	0.09%
2022/10/27	16	21.56	18	21.65	22.25	-2	11,348	-0.02%
2022/10/26	14	21.49	18	21.68	21.20	-4	11,449	-0.03%
2022/10/25	9	21.49	20	22.26	21.45	-11	11,592	-0.09%
2022/10/24	2	22.78	0	0.00	22.25	2	11,799	0.02%
2022/10/21	2	22.35	1	22.40	22.25	1	12,209	0.01%
2022/10/20	1	22.80	0	0.00	22.75	1	12,979	0.01%
2022/10/19	11	24.30	14	23.40	23.30	-3	13,151	-0.02%
2022/10/18	3	24.12	1	24.40	23.95	2	13,379	0.01%
2022/10/17	2	23.50	0	0.00	24.05	2	14,386	0.01%
2022/10/14	2	23.78	3	23.75	23.75	-1	14,878	-0.01%
2022/10/13	0	0.00	1	22.65	22.70	-1	15,015	-0.01%
2022/10/12	1	24.30	1	24.35	24.35	0	15,109	0.00%
2022/10/06	2	25.00	1	25.00	25.00	1	16,266	0.01%
2022/10/05	0	0.00	8	24.90	24.85	-8	16,701	-0.05%
2022/10/04	10	24.05	14	24.50	24.55	-4	16,948	-0.02%
2022/09/30	1	22.35	2	22.60	23.45	-1	18,625	-0.01%
2022/09/29	1	23.25	1	23.40	23.15	0	18,887	0.00%
2022/09/28	6	22.89	4	23.21	22.55	2	18,959	0.01%
2022/09/27	2	23.83	3	23.95	24.10	-1	19,231	-0.01%
2022/09/26	2	23.95	0	0.00	23.40	2	19,389	0.01%
2022/09/23	16.5	26.50	6	25.78	25.60	10.5	19,379	0.05%
2022/09/22	27	26.77	26	27.07	27.05	1	19,575	0.01%
2022/09/21	4	27.00	11	27.05	27.00	-7	19,924	-0.04%
2022/09/20	13	27.23	22	27.77	27.15	-9	19,970	-0.05%
2022/09/19	6	27.03	1	26.85	26.85	5	20,072	0.02%
2022/09/16	31	27.79	12	28.45	27.45	19	19,990	0.10%
2022/09/15	13	28.25	1	28.25	28.05	12	19,867	0.06%
2022/09/14	7	28.73	4	28.85	28.90	3	19,746	0.02%
2022/09/13	2	29.63	1	29.60	29.70	1	19,672	0.01%
2022/09/12	12	28.62	11.5	29.23	29.55	0.5	19,555	0.00%
2022/09/08	13	27.78	9.1	27.92	28.00	4	19,307	0.02%
2022/09/07	5.5	27.47	0	0.00	27.20	5.5	19,351	0.03%
2022/09/06	2.5	28.98	1	28.70	27.85	1.5	19,577	0.01%
2022/09/05	1	30.45	2	30.20	29.60	-1	19,960	-0.01%
2022/09/02	26	30.29	29	30.39	30.50	-3	19,750	-0.02%
2022/09/01	5	29.53	3	29.77	29.30	2	19,229	0.01%
2022/08/31	6	29.48	5	29.79	29.95	1	19,040	0.01%
2022/08/30	1.1	29.40	7.1	28.45	29.30	-6	18,818	-0.03%
2022/08/29	8	27.99	0	0.00	27.90	8	18,584	0.04%
2022/08/26	2	29.10	14	29.08	29.25	-12	18,481	-0.06%
2022/08/25	2	28.43	7	28.53	28.50	-5	18,261	-0.03%
2022/08/24	5	28.59	8	28.48	28.40	-3	18,270	-0.02%
2022/08/23	16	28.01	54.1	28.25	28.40	-38.1	18,276	-0.21%
2022/08/22	11	27.20	0	0.00	27.00	11	17,966	0.06%
2022/08/19	10.5	27.64	7	27.56	27.75	3.5	17,874	0.02%
2022/08/18	7	27.86	5	28.04	27.95	2	17,775	0.01%
2022/08/17	17.5	28.11	1	28.05	27.75	16.5	17,729	0.09%
2022/08/16	20	29.25	12	28.80	28.65	8	17,734	0.05%
2022/08/15	1	29.10	0	0.00	29.20	1	17,597	0.01%
2022/08/12	21.1	29.10	18	29.06	29.05	3.1	17,470	0.02%
2022/08/11	8	30.14	4	30.29	29.80	4	17,157	0.02%
2022/08/10	8	31.28	3	31.12	31.25	5	16,627	0.03%
2022/08/09	16	31.30	4	31.15	31.35	12	16,360	0.07%
2022/08/08	11	30.71	14	31.16	30.80	-3	15,945	-0.02%
2022/08/05	2	30.30	24.1	31.17	31.00	-22.1	15,689	-0.14%
2022/08/04	17	29.52	16	30.16	29.90	1	15,206	0.01%
2022/08/03	19	30.10	14.1	29.54	29.00	5	14,855	0.03%
2022/08/02	1.2	30.52	43	30.12	30.35	-41.9	14,539	-0.29%
2022/08/01	4	30.73	15	30.72	30.60	-11	14,386	-0.08%
2022/07/29	13	30.75	8	30.75	30.35	5	14,196	0.04%
2022/07/28	32	31.42	15	31.57	30.60	17	13,967	0.12%
2022/07/27	31	30.98	33	30.77	31.20	-2	13,619	-0.01%
2022/07/26	5	29.51	4	29.59	29.70	1	12,809	0.01%
2022/07/25	1	29.55	2	29.48	29.90	-1	12,582	-0.01%
2022/07/22	24	30.44	19	30.60	30.15	5	12,304	0.04%
2022/07/21	7	29.24	21.1	28.63	29.60	-14.1	11,279	-0.13%
2022/07/20	9	27.74	7	28.59	27.50	2	10,726	0.02%
2022/07/19	7	27.92	5.4	28.29	27.90	1.6	10,554	0.02%
2022/07/18	0	0.00	3	28.45	28.55	-3	10,361	-0.03%
2022/07/15	19	29.05	17	28.76	28.55	2	10,133	0.02%
2022/07/14	15	28.15	35	28.62	28.80	-20	9,710	-0.21%
2022/07/13	16	28.25	16	28.13	27.50	0	9,122	0.00%
2022/07/12	5	27.13	3	27.13	26.95	2	8,654	0.02%
2022/07/11	12	27.49	8	27.56	28.10	4	8,281	0.05%
2022/07/08	30	27.40	24	27.32	26.45	6	7,315	0.08%
2022/07/06	3	24.43	2	25.00	24.80	1	6,230	0.02%
2022/07/05	15	26.81	15	26.24	26.60	0	6,221	0.00%
2022/07/04	3	25.33	3	25.22	25.85	0	5,918	0.00%
2022/07/01	50	26.78	57	26.43	25.85	-7	5,923	-0.12%
2022/06/30	1	27.00	8	27.43	27.50	-7	5,749	-0.12%
2022/06/29	15	27.11	31	27.17	27.30	-16	5,499	-0.29%
2022/06/28	4	25.06	5	25.26	25.50	-1	5,168	-0.02%
2022/06/27	2	25.40	45	25.60	25.60	-43	5,313	-0.81%
2022/06/24	1	23.55	0	0.00	23.60	1	5,369	0.02%
2022/06/23	1	23.35	0	0.00	23.10	1	5,819	0.02%
2022/06/22	1	23.15	0	0.00	23.10	1	6,728	0.01%
2022/06/21	2	23.58	2	23.73	23.85	0	6,934	0.00%
2022/06/20	0	0.00	1	22.75	22.50	-1	6,925	-0.01%
2022/06/17	1	23.75	2	23.83	24.00	-1	6,904	-0.01%
2022/06/16	41	24.90	3.3	25.00	24.05	37.7	6,932	0.54%
2022/06/15	10	25.80	6	25.71	25.50	4	6,967	0.06%
2022/06/14	24.3	25.92	53	26.07	26.00	-28.7	6,608	-0.43%
2022/06/13	0	0.00	28	24.30	24.20	-28	5,973	-0.47%
2022/06/09	1	23.95	0	0.00	23.70	1	5,866	0.02%
2022/06/08	0	0.00	2	23.80	23.70	-2	5,857	-0.03%
2022/06/07	4	23.93	6	23.82	23.65	-2	5,886	-0.03%
2022/06/06	4	23.38	6	23.39	23.40	-2	5,892	-0.03%
2022/06/02	8	23.63	2	23.55	23.35	6	5,955	0.10%
2022/06/01	35	23.56	24	23.68	23.40	11	6,004	0.18%
2022/05/31	34.7	23.71	61	23.82	23.60	-26.3	5,961	-0.44%
2022/05/30	0	0.00	1.3	22.89	22.95	-1.3	5,847	-0.02%
2022/05/27	0	0.00	0.1	22.80	22.45	-0.1	6,273	0.00%
2022/05/26	1	22.70	3	22.55	22.10	-2	6,435	-0.03%
2022/05/25	2	22.33	4	22.29	22.25	-2	6,432	-0.03%
2022/05/24	7	23.26	4	23.15	22.60	3	6,461	0.05%
2022/05/23	0	0.00	1	22.70	22.55	-1	6,271	-0.02%
2022/05/20	1	22.50	1	22.70	22.50	0	6,328	0.00%
2022/05/19	1	22.55	0	0.00	22.55	1	6,349	0.02%
2022/05/17	0	0.00	10	22.17	22.30	-10	6,406	-0.16%
2022/05/13	0	0.00	2	21.50	21.65	-2	6,451	-0.03%
2022/05/10	10	21.75	1	21.00	21.75	9	6,471	0.14%
2022/05/09	0	0.00	1	21.65	21.55	-1	6,491	-0.02%
2022/05/06	3	22.65	4	22.56	22.65	-1	6,529	-0.02%
2022/05/05	17	23.54	0	0.00	23.30	17	6,643	0.26%
2022/05/04	17	23.31	22	23.95	23.35	-5	6,648	-0.08%
2022/04/29	3	22.72	3.1	22.79	22.60	-0.1	6,675	0.00%
2022/04/28	2	22.45	2	22.70	22.45	0	6,771	0.00%
2022/04/27	2	22.10	3	22.10	22.30	-1	6,805	-0.01%
2022/04/26	1	22.95	1	23.00	22.85	0	6,792	0.00%
2022/04/25	8	23.43	0	0.00	22.85	8	6,872	0.12%
2022/04/22	8	24.12	0	0.00	24.05	8	6,937	0.12%
2022/04/21	5	24.63	3	24.97	24.40	2	7,003	0.03%
2022/04/20	4.2	24.52	14	24.78	24.65	-9.8	7,050	-0.14%
2022/04/19	2	24.23	1	24.35	24.00	1	7,074	0.01%
2022/04/18	17	24.15	12	23.95	23.90	5	7,258	0.07%
2022/04/15	0	0.00	2	24.05	23.80	-2	7,321	-0.03%
2022/04/14	10	24.63	6	25.10	24.60	4	7,444	0.05%
2022/04/13	6	24.66	12	24.81	24.95	-6	7,506	-0.08%
2022/04/12	10.2	24.26	7	24.42	24.25	3.2	7,979	0.04%
2022/04/11	26	25.68	10	25.09	24.50	16	8,023	0.20%
2022/04/08	17	26.61	17	26.96	26.55	0	8,003	0.00%
2022/04/07	18	27.20	9	27.66	26.50	9	8,048	0.11%
2022/04/06	1	26.60	6	27.05	26.80	-5	8,024	-0.06%
2022/04/01	9.5	26.92	1	27.10	26.85	8.5	8,296	0.10%
2022/03/31	7.3	27.57	4	27.63	27.55	3.3	9,024	0.04%
2022/03/30	10	28.10	9	28.09	27.90	1	9,118	0.01%
2022/03/29	9	27.88	19.5	27.66	27.45	-10.5	9,234	-0.11%
2022/03/28	26	27.82	2	27.95	28.10	24	9,040	0.27%
2022/03/25	30	27.95	49.1	28.47	28.95	-19.1	8,634	-0.22%
2022/03/24	20	26.63	18	26.55	26.35	2	7,765	0.03%
2022/03/23	1	26.10	3	25.85	25.75	-2	7,647	-0.03%
2022/03/22	3	25.60	13	25.73	26.05	-10	7,763	-0.13%
2022/03/21	21	25.54	0	0.00	25.50	21	7,834	0.27%
2022/03/18	9.4	25.98	35	25.93	26.15	-25.6	8,041	-0.32%
2022/03/17	1	24.65	5.1	24.72	24.75	-4.1	8,077	-0.05%
2022/03/16	2	24.30	2	24.38	23.95	0	8,211	0.00%
2022/03/15	1	23.95	0	0.00	23.75	1	8,442	0.01%
2022/03/14	3	24.42	20.1	24.50	24.40	-17.1	8,833	-0.19%
2022/03/11	1	24.55	2	24.65	24.65	-1	9,059	-0.01%
2022/03/10	7	24.48	17	24.43	24.40	-10	9,238	-0.11%
2022/03/09	0	0.00	4	23.50	23.50	-4	9,799	-0.04%
2022/03/08	11	23.33	4	23.44	23.05	7	10,186	0.07%
2022/03/07	7	24.42	1	24.60	23.70	6	10,681	0.06%
2022/03/04	20	25.34	6	25.82	25.15	14	11,040	0.13%
2022/03/03	25	25.85	1	26.65	25.65	24	11,465	0.21%
2022/03/02	27	26.50	6	26.68	26.25	21	11,967	0.18%
2022/03/01	7	25.95	32	25.49	26.75	-25	12,020	-0.21%
2022/02/25	3	24.35	0	0.00	24.35	3	12,561	0.02%
2022/02/24	23.1	24.56	14	24.24	23.95	9.1	13,372	0.07%
2022/02/22	3	24.65	3	24.95	25.00	0	15,063	0.00%
2022/02/21	5	25.69	6	25.98	25.85	-1	15,619	-0.01%
2022/02/18	2	26.05	1	26.20	26.15	1	17,013	0.01%
2022/02/17	3	26.35	6	26.34	26.20	-3	18,944	-0.02%
2022/02/16	6	25.79	14	26.12	25.85	-8	19,543	-0.04%
2022/02/15	10	26.12	13	26.12	25.55	-3	21,328	-0.01%
2022/02/14	11	25.85	0	0.00	25.80	11	23,345	0.05%
2022/02/11	0	0.00	3	26.90	26.80	-3	23,842	-0.01%
2022/02/10	1	27.75	1	27.70	26.90	0	24,397	0.00%
2022/02/09	3	27.43	2	27.53	27.70	1	25,234	0.00%
2022/02/08	1	27.25	1	27.50	27.50	0	26,542	0.00%
2022/02/07	4	26.10	14	26.60	27.05	-10	27,369	-0.04%
2022/01/26	1	25.50	1	25.55	25.25	0	27,816	0.00%
2022/01/25	2	25.55	1	26.40	25.45	1	28,722	0.00%
2022/01/24	8	25.67	8	26.14	26.20	0	29,461	0.00%
2022/01/21	12	26.48	5	26.50	26.45	7	30,488	0.02%
2022/01/20	2	27.45	1	27.20	27.20	1	32,445	0.00%
2022/01/19	0	0.00	1	27.40	27.50	-1	33,339	0.00%
2022/01/18	2.1	28.21	2.1	27.72	27.55	0	34,890	0.00%
2022/01/17	10	27.33	21	27.27	27.80	-11	36,235	-0.03%
2022/01/14	15	26.68	0	0.00	26.50	15	36,526	0.04%
2022/01/13	10	27.16	10	27.34	27.30	0	36,578	0.00%
2022/01/12	6	27.65	16	27.75	27.40	-10	36,593	-0.03%
2022/01/11	17	27.52	9.4	27.77	27.30	7.6	36,558	0.02%
2022/01/10	2	28.40	2	28.85	28.70	0	36,497	0.00%
2022/01/07	59	29.66	15	29.51	29.25	44	36,438	0.12%
2022/01/06	6	30.40	2	30.38	30.40	4	36,348	0.01%
2022/01/05	38	31.39	10	31.17	30.65	28	36,375	0.08%
2022/01/04	1	30.75	1	30.35	30.30	0	35,914	0.00%
2022/01/03	0	0.00	5.5	30.70	30.40	-5.5	35,884	-0.02%
2021/12/30	1	31.10	4	31.19	31.05	-3	35,890	-0.01%
2021/12/29	24	32.01	13	32.42	31.85	11	36,056	0.03%
2021/12/28	6	32.13	9	31.98	31.85	-3	35,959	-0.01%
2021/12/27	43.4	32.25	39	32.69	32.95	4.4	35,902	0.01%
2021/12/24	18	30.86	8	30.49	30.70	10	35,490	0.03%
2021/12/23	34.5	30.15	51	30.34	31.15	-16.5	36,100	-0.05%
2021/12/22	1	29.95	68	30.09	29.65	-67	36,070	-0.19%
2021/12/21	49	30.00	0	0.00	29.85	49	36,498	0.13%
2021/12/20	0	0.00	2	29.70	29.75	-2	36,741	-0.01%
2021/12/17	50	30.15	50	29.85	29.65	0	36,692	0.00%
2021/12/16	8	30.96	6	30.68	30.60	2	36,586	0.01%
2021/12/15	4	30.29	42	30.64	30.40	-38	36,456	-0.10%
2021/12/14	6	30.43	5	29.15	29.75	1	36,387	0.00%
2021/12/13	9	31.47	10	31.33	31.10	-1	36,091	0.00%
2021/12/10	4	31.19	3	31.17	30.70	1	35,869	0.00%
2021/12/09	13	32.02	9	31.86	31.35	4	35,725	0.01%
2021/12/08	7	32.41	9	32.04	31.60	-2	35,462	-0.01%
2021/12/07	8	31.81	7	31.86	31.45	1	35,048	0.00%
2021/12/06	5	31.51	3	31.55	31.45	2	34,800	0.01%
2021/12/03	49	32.35	45	31.87	31.95	4	34,606	0.01%
2021/12/02	22	31.47	32.5	31.06	30.60	-10.5	33,997	-0.03%
2021/12/01	34	31.17	28	32.06	32.55	6	33,572	0.02%
2021/11/30	34	32.82	20	32.21	32.00	14	32,999	0.04%
2021/11/29	24	32.39	58	32.13	32.30	-34	32,571	-0.10%
2021/11/26	24	32.78	44	32.43	32.70	-20	32,079	-0.06%
2021/11/25	44	34.86	29	34.62	34.60	15	31,472	0.05%
2021/11/24	27	34.62	49	34.94	35.40	-22	30,990	-0.07%
2021/11/23	24	34.56	13	33.94	33.45	11	30,274	0.04%
2021/11/22	24.5	35.21	23	35.17	35.70	1.5	29,436	0.01%
2021/11/19	93	36.35	32	35.81	35.05	61	28,814	0.21%
2021/11/18	23	34.43	13	34.29	34.70	10	27,690	0.04%
2021/11/17	124	34.21	203.2	34.73	35.40	-79.2	27,073	-0.29%	大買/大賣/
2021/11/16	252	34.52	148	34.45	34.80	104	25,657	0.41%	大買/大賣/鉅額交易
2021/11/15	7	30.73	17	31.93	32.35	-10	23,694	-0.04%
2021/11/12	36.1	30.25	86	30.15	29.45	-49.9	23,056	-0.22%
2021/11/11	57	28.62	87.2	28.84	29.25	-30.2	21,243	-0.14%
2021/11/10	17	26.31	7	26.48	26.60	10	19,226	0.05%
2021/11/09	19	26.09	379	25.92	26.20	-360	18,704	-1.92%	大賣/鉅額交易
2021/11/08	105	26.87	879	26.88	25.60	-774	18,129	-4.27%	大買/大賣/鉅額交易
2021/11/05	124	26.31	93	26.08	26.25	31	17,296	0.18%	大買/
2021/11/04	157	24.76	187	25.20	26.70	-30	15,966	-0.19%	大買/大賣/
2021/11/03	41	24.99	31	24.95	24.30	10	15,102	0.07%
2021/11/02	97	25.11	98.7	25.27	24.35	-1.7	14,556	-0.01%
2021/11/01	34	26.26	67	26.05	26.10	-33	13,727	-0.24%
2021/10/29	110	26.40	29	26.36	26.45	81	12,922	0.63%	大買/
2021/10/28	179	26.16	156	25.59	25.55	23	11,857	0.19%	大買/大賣/
2021/10/27	10	23.74	29	24.57	24.75	-19	9,828	-0.19%
2021/10/26	86.1	23.73	61.4	23.61	22.50	24.7	8,927	0.28%
2021/10/25	46.2	22.10	316.3	22.85	22.95	-270.2	7,357	-3.67%	大賣/鉅額交易
2021/10/22	4	19.56	39	19.91	20.90	-35	5,972	-0.59%
2021/10/21	1,102	19.39	5	19.71	19.00	1,097	5,701	19.24%	大買/鉅額交易
2021/10/20	4	19.10	23	19.23	19.30	-19	5,876	-0.32%
2021/10/19	3	18.57	75	18.61	18.75	-72	5,859	-1.23%
2021/10/18	75	19.16	2	19.25	18.65	73	5,843	1.25%
2021/10/15	3	18.33	1	18.35	18.40	2	5,772	0.03%
2021/10/14	0.1	17.70	0	0.00	17.85	0.1	5,816	0.00%
2021/10/13	20.2	17.89	0	0.00	17.95	20.2	5,839	0.35%
2021/10/08	13	18.96	9	19.10	19.00	4	6,086	0.07%
2021/10/07	0	0.00	5	18.55	18.90	-5	6,298	-0.08%
2021/10/06	30.2	19.01	77	18.88	18.15	-46.9	7,065	-0.66%
2021/10/05	83	20.05	4	20.13	20.15	79	6,770	1.17%
2021/10/04	13	20.12	6	20.10	19.60	7	6,639	0.11%
2021/10/01	13	20.66	29	21.02	20.60	-16	6,478	-0.25%
2021/09/30	58	21.38	46	21.38	21.05	12	6,112	0.20%
2021/09/29	19	20.71	30	20.59	20.55	-11	5,329	-0.21%
2021/09/28	45	20.49	78	20.48	20.40	-33	5,262	-0.63%
2021/09/27	5	18.42	16	19.24	19.35	-11	4,844	-0.23%
2021/09/17	16	17.69	6	17.55	17.80	10	4,647	0.22%
2021/09/16	2	17.10	6	17.15	17.10	-4	4,664	-0.09%
2021/09/15	6.1	17.77	5	17.90	17.35	1.1	4,956	0.02%
2021/09/14	0.5	17.50	0	0.00	17.35	0.5	5,020	0.01%
2021/09/10	2	17.65	0	0.00	17.80	2	5,072	0.04%
2021/09/09	0	0.00	3	17.75	17.75	-3	5,089	-0.06%
2021/09/08	3	17.55	0	0.00	17.55	3	5,104	0.06%
2021/09/07	3	17.70	0	0.00	17.90	3	5,141	0.06%
2021/09/03	0	0.00	5	18.69	18.45	-5	5,696	-0.09%
2021/09/02	0	0.00	3	18.45	18.50	-3	5,890	-0.05%
2021/08/26	2	18.05	2	18.20	18.10	0	5,938	0.00%
2021/08/20	1	16.90	0	0.00	16.90	1	5,924	0.02%
2021/08/17	1	17.20	1	17.30	17.00	0	5,925	0.00%
2021/08/13	1	18.20	1	17.85	17.70	0	5,920	0.00%
2021/08/11	10	18.47	0	0.00	18.10	10	5,917	0.17%
2021/08/10	3	18.83	0	0.00	18.80	3	5,901	0.05%
2021/08/09	7	19.26	0	0.00	19.20	7	5,916	0.12%
2021/08/06	5	19.64	1	19.85	19.55	4	5,907	0.07%
2021/08/05	41	20.06	26	19.83	19.65	15	5,933	0.25%
2021/08/03	25	19.69	5	19.60	19.60	20	5,936	0.34%
2021/08/02	1	19.85	23	19.87	19.85	-22	5,937	-0.37%
2021/07/30	21	19.67	1	19.90	19.45	20	5,940	0.34%
2021/07/29	6	19.97	13	19.92	19.85	-7	5,920	-0.12%
2021/07/28	53	19.49	82	19.99	19.70	-29	5,930	-0.49%
2021/07/27	33	20.79	14	20.61	20.25	19	5,949	0.32%
2021/07/26	25	20.44	26	20.58	20.40	-1	5,923	-0.02%
2021/07/23	2	19.80	1	20.05	19.80	1	5,654	0.02%
2021/07/22	1	19.25	43	19.26	19.25	-42	5,629	-0.75%
2021/07/21	42	19.16	22	19.67	18.85	20	5,618	0.36%
2021/07/20	26	19.47	2	19.70	19.50	24	5,607	0.43%
2021/07/19	3	20.33	0	0.00	20.05	3	5,567	0.05%
2021/07/16	18	20.63	34	20.44	20.65	-16	5,637	-0.28%
2021/07/15	24	20.13	16	20.17	20.00	8	5,431	0.15%
2021/07/14	22.1	20.07	17	19.95	20.00	5.1	5,442	0.09%
2021/07/13	17.2	20.83	147	21.02	20.90	-129.8	5,386	-2.41%	大賣/鉅額交易
2021/07/12	14	19.27	12	19.35	19.30	2	4,609	0.04%
2021/07/09	2	19.50	5	19.30	19.20	-3	4,787	-0.06%
2021/07/08	1	19.65	2	19.58	19.45	-1	4,946	-0.02%
2021/07/07	2	19.40	0	0.00	19.20	2	4,972	0.04%
2021/07/05	10.9	20.26	1	19.75	20.00	9.9	5,143	0.19%
2021/07/02	1	19.40	19	19.50	19.40	-18	4,983	-0.36%
2021/07/01	51.1	19.27	27	19.21	19.15	24.1	4,957	0.49%
2021/06/30	0	0.00	2	19.05	19.00	-2	4,918	-0.04%
2021/06/29	3	18.93	19	19.21	18.95	-16	4,907	-0.33%
2021/06/28	45.5	19.24	31	19.31	19.20	14.5	4,972	0.29%
2021/06/25	3	19.63	0.5	19.90	19.40	2.5	4,982	0.05%
2021/06/24	21	20.31	10	20.35	20.00	11	4,958	0.22%
2021/06/23	17	18.69	24	18.79	19.60	-7	4,706	-0.15%
2021/06/22	30	18.49	47	18.85	18.50	-17	4,689	-0.36%
2021/06/21	23	18.42	5	18.66	18.25	18	4,715	0.38%
2021/06/18	2	18.73	0	0.00	18.70	2	4,978	0.04%
2021/06/17	0	0.00	4	18.85	18.90	-4	5,171	-0.08%
2021/06/16	21	18.92	19	19.06	18.70	2	5,292	0.04%
2021/06/15	29	19.20	38	19.30	19.40	-9	5,441	-0.17%
2021/06/11	52	19.73	31	19.74	19.25	21	5,809	0.36%
2021/06/09	55	18.22	12.2	18.15	18.25	42.8	5,276	0.81%
2021/06/03	0	0.00	12	17.70	17.80	-12	5,549	-0.22%
2021/06/02	2	17.70	0	0.00	17.65	2	5,742	0.03%
2021/05/31	12	17.45	0	0.00	17.60	12	5,762	0.21%
2021/05/24	0	0.00	12	16.69	16.65	-12	6,163	-0.19%
2021/05/21	4	15.99	12	16.42	16.40	-8	6,191	-0.13%
2021/05/20	9	15.99	0	0.00	15.85	9	6,274	0.14%
2021/05/19	6	16.02	6	16.15	16.20	0	6,567	0.00%
2021/05/14	3	16.48	0	0.00	15.95	3	6,661	0.05%
2021/05/12	9	16.68	2	16.90	15.90	7	7,015	0.10%
2021/05/11	16	17.18	0	0.00	17.25	16	7,092	0.23%
2021/05/10	1	18.70	0	0.00	18.80	1	7,055	0.01%
2021/05/07	14	18.99	26	18.65	19.10	-12	7,090	-0.17%
2021/05/06	13	18.02	0	0.00	18.00	13	7,076	0.18%
2021/05/05	1	18.55	30	18.45	18.15	-29	7,107	-0.41%
2021/05/04	0	0.00	1	18.90	18.05	-1	7,120	-0.01%
2021/05/03	1	19.55	0	0.00	19.00	1	7,104	0.01%
2021/04/29	1	20.50	0	20.50	20.30	1	7,084	0.01%
2021/04/27	10	20.40	1	20.50	20.45	9	7,284	0.12%
2021/04/23	0	0.00	1	20.30	20.20	-1	7,678	-0.01%
2021/04/22	18	20.54	41	20.70	20.00	-23	7,831	-0.29%
2021/04/21	1	21.60	7	21.00	21.00	-6	8,045	-0.07%
2021/04/20	25	21.76	3	21.67	21.60	22	8,442	0.26%
2021/04/19	7	22.54	3	22.60	22.20	4	8,758	0.05%
2021/04/16	1	21.75	1	22.10	21.80	0	8,760	0.00%
2021/04/15	30	21.83	18	21.41	21.60	12	8,747	0.14%
2021/04/14	27	21.09	4.3	20.98	21.30	22.7	8,633	0.26%
2021/04/13	1.3	21.35	14	21.47	20.95	-12.7	8,806	-0.14%
2021/04/12	4	21.86	2	22.05	21.30	2	9,204	0.02%
2021/04/09	0	0.00	12	21.27	21.05	-12	9,583	-0.13%
2021/04/08	3	21.35	21	21.45	21.35	-18	9,584	-0.19%
2021/04/07	0	0.00	7	20.67	20.95	-7	9,533	-0.07%
2021/04/06	1	20.45	0	0.00	20.45	1	9,530	0.01%
2021/03/31	4	20.23	3	20.27	20.20	1	9,706	0.01%
2021/03/30	2	20.78	8	20.85	20.75	-6	9,703	-0.06%
2021/03/29	1	21.00	1	21.00	21.00	0	9,831	0.00%
2021/03/25	0	0.00	5	20.91	20.85	-5	10,754	-0.05%
2021/03/24	5	21.57	1	21.30	21.30	4	11,226	0.04%
2021/03/23	3	22.82	7	22.17	21.60	-4	11,161	-0.04%
2021/03/22	12	21.68	4	22.11	22.30	8	10,896	0.07%
2021/03/19	14	21.40	5	21.36	21.40	9	10,730	0.08%
2021/03/18	3	21.42	4	21.40	21.40	-1	10,726	-0.01%
2021/03/17	20	20.85	22	21.16	21.25	-2	10,571	-0.02%
2021/03/15	0	0.00	2	20.20	20.20	-2	10,089	-0.02%
2021/03/12	21	20.43	26	20.48	20.40	-5	10,068	-0.05%
2021/03/11	0	0.00	15	19.85	19.90	-15	10,073	-0.15%
2021/03/10	0	0.00	1	19.75	19.60	-1	10,059	-0.01%
2021/03/08	1	20.45	15	20.37	19.45	-14	10,059	-0.14%
2021/03/04	0	0.00	3	19.80	19.60	-3	9,905	-0.03%
2021/03/03	5	19.50	0	0.00	20.05	5	9,894	0.05%
2021/03/02	4	19.95	5	20.34	19.60	-1	9,869	-0.01%
2021/02/25	2	19.80	13	19.93	19.65	-11	9,703	-0.11%
2021/02/24	7	19.99	3	19.78	19.70	4	9,750	0.04%
2021/02/23	0	0.00	1	19.65	19.70	-1	9,642	-0.01%
2021/02/22	0	0.00	2	19.75	19.85	-2	9,609	-0.02%
2021/02/19	15	19.79	15	20.03	19.80	0	9,540	0.00%
2021/02/18	1	19.25	101	19.31	19.30	-100	9,254	-1.08%	大賣/
2021/02/05	2	19.35	13	19.08	19.05	-11	9,172	-0.12%
2021/02/04	5	18.85	1	18.90	18.80	4	9,124	0.04%
2021/02/03	136	19.64	38	19.47	19.40	98	9,054	1.08%	大買/
2021/02/02	11	18.40	5	18.73	18.80	6	8,707	0.07%
2021/01/29	0	0.00	2	17.90	17.60	-2	8,518	-0.02%
2021/01/28	1	18.30	0	0.00	18.20	1	8,457	0.01%
2021/01/27	11	18.65	40	18.57	18.70	-29	8,427	-0.34%
2021/01/26	2	18.25	0	0.00	18.30	2	8,375	0.02%
2021/01/25	5	18.55	0	0.00	18.60	5	8,325	0.06%
2021/01/22	2	18.90	0	0.00	18.85	2	8,259	0.02%
2021/01/20	6	19.58	13	19.34	19.15	-7	8,075	-0.09%
2021/01/19	8	20.84	7	20.69	20.50	1	7,888	0.01%
2021/01/15	4	20.15	14	20.09	20.00	-10	7,421	-0.13%
2021/01/14	5	20.57	18	20.95	20.55	-13	7,224	-0.18%
2021/01/13	77	20.66	10	20.70	20.45	67	6,862	0.98%
2021/01/12	58	19.96	22	19.78	19.80	36	6,362	0.57%
2021/01/11	11	18.93	16	19.26	19.40	-5	5,948	-0.08%
2021/01/08	2	18.33	1	18.20	18.25	1	5,729	0.02%
2021/01/07	2	19.30	2	19.10	18.95	0	5,633	0.00%
2021/01/06	20	19.81	17	20.29	19.10	3	5,543	0.05%
2021/01/05	66	20.23	68	20.06	19.85	-2	5,189	-0.04%
2021/01/04	53	19.10	53	19.51	19.90	0	4,674	0.00%
2020/12/31	1	18.10	0	0.00	18.10	1	4,130	0.02%
2020/12/30	0	0.00	12	17.92	17.85	-12	4,060	-0.30%
2020/12/29	1	18.30	7	17.99	18.00	-6	4,015	-0.15%
2020/12/28	2	18.20	7	18.31	18.05	-5	3,955	-0.13%
2020/12/25	12	18.33	53	18.25	18.25	-41	3,868	-1.06%
2020/12/24	0	0.00	72	18.00	17.85	-72	3,685	-1.95%
2020/12/23	3	17.93	10	17.73	17.60	-7	3,600	-0.19%
2020/12/22	78	17.99	3	17.55	17.50	75	3,445	2.18%
2020/12/21	73	18.31	43	18.13	18.60	30	3,207	0.94%
2020/12/18	41	17.53	166	17.02	17.90	-125	2,442	-5.12%	大賣/鉅額交易
2020/12/17	0	0.00	13	16.40	16.30	-13	1,906	-0.68%
2020/12/16	23	16.13	0	0.00	16.15	23	1,884	1.22%
2020/12/15	40	16.43	0	0.00	16.15	40	1,866	2.14%
2020/12/14	36	16.74	57	16.67	16.65	-21	1,819	-1.15%
2020/12/11	70	16.19	30	16.32	16.15	40	1,686	2.37%
2020/12/10	20	16.08	4	16.33	16.05	16	1,636	0.98%
2020/12/09	0	0.00	6	16.50	16.30	-6	1,597	-0.38%
2020/12/08	9	16.33	3	16.45	16.35	6	1,587	0.38%
2020/12/07	59	17.03	3	16.65	16.70	56	1,556	3.60%
2020/12/04	0	0.00	15	15.75	15.95	-15	1,311	-1.14%
2020/12/03	15	15.60	50	15.60	15.60	-35	1,294	-2.70%
2020/12/02	48	15.90	45	15.94	15.70	3	1,399	0.21%
2020/12/01	3	15.90	0	0.00	15.85	3	1,402	0.21%
2020/11/30	55	15.60	5	15.55	15.55	50	1,365	3.66%
2020/11/27	22	15.49	27	15.49	15.45	-5	1,361	-0.37%
2020/11/26	30	15.34	105	15.42	15.45	-75	1,344	-5.58%	大賣/
2020/11/25	34	15.18	0	0.00	15.15	34	1,298	2.62%
2020/11/24	56	15.27	40	15.60	15.25	16	1,291	1.24%
2020/11/23	63	15.50	33	15.85	15.50	30	1,399	2.14%
2020/11/20	0	0.00	2	15.10	15.10	-2	1,300	-0.15%
2020/11/19	2	14.95	34	15.10	15.10	-32	1,315	-2.43%
2020/11/18	78	15.01	50	15.13	15.05	28	1,329	2.11%
2020/11/17	0	0.00	91	14.87	14.90	-91	1,296	-7.02%
2020/11/16	28	14.63	0	0.00	14.80	28	1,312	2.13%
2020/11/13	6	14.77	24	14.78	14.75	-18	1,318	-1.37%
2020/11/12	86	14.80	20	14.90	14.60	66	1,309	5.04%
2020/11/11	47	14.49	27	14.50	14.55	20	1,299	1.54%
2020/11/10	0	0.00	12	14.25	14.25	-12	1,291	-0.93%
2020/11/09	12.1	14.20	0	0.00	14.20	12.1	1,291	0.94%
2020/11/04	5	14.15	5	14.20	14.25	0	1,342	0.00%
2020/11/03	0	0.00	25	14.10	14.15	-25	1,349	-1.85%
2020/11/02	25	13.99	0	0.00	14.05	25	1,374	1.82%
2020/10/21	0	0.00	2	14.45	14.45	-2	1,489	-0.13%
2020/10/19	2	14.23	0	0.00	14.25	2	1,528	0.13%
2020/10/16	35	14.10	35	14.26	13.95	0	1,587	0.00%
2020/10/13	0	0.00	87	14.09	14.10	-87	1,592	-5.46%
2020/10/12	12	14.29	0	0.00	14.15	12	1,600	0.75%
2020/10/08	45	14.42	0	0.00	14.45	45	1,612	2.79%
2020/10/07	30	14.40	1	14.50	14.45	29	1,626	1.78%
2020/09/30	0	0.00	47	14.11	14.15	-47	1,688	-2.78%
2020/09/25	7	14.06	10	13.86	13.90	-3	1,804	-0.17%
2020/09/24	29	14.29	9	14.50	14.15	20	1,834	1.09%
2020/09/23	20	14.55	0	0.00	14.60	20	1,909	1.05%
2020/09/22	20	14.78	45	14.99	14.75	-25	2,333	-1.07%
2020/09/21	26	15.13	1	15.15	15.15	25	2,623	0.95%
2020/09/16	0	0.00	30	15.37	15.25	-30	2,646	-1.13%
2020/09/15	2	15.25	27	15.36	15.25	-25	2,660	-0.94%
2020/09/14	1	15.15	0	0.00	15.30	1	2,670	0.04%
2020/09/11	55	15.28	1	15.15	15.15	54	2,679	2.02%
2020/09/10	0	0.00	30	15.68	15.45	-30	2,671	-1.12%
2020/09/09	5	15.28	20	15.76	15.65	-15	2,663	-0.56%
2020/09/08	0	0.00	2	15.60	15.50	-2	2,639	-0.08%
2020/09/07	57	15.92	11	16.04	15.60	46	2,641	1.74%
2020/09/04	22	15.43	20	15.55	15.55	2	2,539	0.08%
2020/09/03	5	15.45	5	15.55	15.35	0	2,493	0.00%
2020/09/02	0	0.00	36	15.39	15.40	-36	2,480	-1.45%
2020/09/01	30	15.24	0	0.00	15.25	30	2,470	1.21%
2020/08/31	20	15.15	10	15.15	15.15	10	2,471	0.40%
2020/08/28	20	15.05	20	15.15	15.10	0	2,486	0.00%
2020/08/27	0	0.00	45	15.15	15.20	-45	2,491	-1.81%
2020/08/26	10	15.05	15	15.20	15.05	-5	2,357	-0.21%
2020/08/25	1	15.20	18	15.11	14.90	-17	2,351	-0.72%
2020/08/24	0	0.00	32	14.53	14.70	-32	2,330	-1.37%
2020/08/21	13	14.17	0	0.00	14.25	13	2,345	0.55%
2020/08/20	29	14.48	0	0.00	13.95	29	2,341	1.24%
2020/08/19	18	15.12	0	0.00	15.00	18	2,310	0.78%
2020/08/18	35	15.14	8	15.35	15.20	27	2,301	1.17%
2020/08/17	31	15.32	21	15.35	15.25	10	2,301	0.43%
2020/08/14	5	15.00	1	15.10	15.10	4	2,298	0.17%
2020/08/12	10	14.73	35	14.95	15.00	-25	2,301	-1.09%
2020/08/11	25	14.84	0	0.00	14.80	25	2,282	1.10%
2020/08/06	21	15.43	21	15.53	15.20	0	2,372	0.00%
2020/08/05	0	0.00	7	15.10	15.20	-7	2,386	-0.29%
2020/08/04	5	15.20	2	15.18	15.15	3	2,416	0.12%
2020/08/03	1	15.15	0	0.00	15.00	1	2,404	0.04%
2020/07/30	0	0.00	15	15.03	14.95	-15	2,401	-0.62%
2020/07/29	15	14.85	22	15.00	14.85	-7	2,403	-0.29%
2020/07/28	25	14.89	55	14.99	14.75	-30	2,417	-1.24%
2020/07/27	35	14.80	0	0.00	14.70	35	2,406	1.45%
2020/07/24	20	15.11	0	0.00	15.10	20	2,424	0.83%
2020/07/22	4	15.81	43	15.38	15.55	-39	2,508	-1.55%
2020/07/21	0	0.00	5	15.25	15.15	-5	2,446	-0.20%
2020/07/20	13	14.79	13	15.05	15.10	0	2,494	0.00%
2020/07/17	13	14.94	0	0.00	14.95	13	2,497	0.52%
2020/07/15	14	15.19	29	15.57	15.15	-15	2,548	-0.59%
2020/07/14	52	15.41	2	15.65	15.40	50	2,550	1.96%
2020/07/13	22	15.60	22	15.70	15.65	0	2,543	0.00%
2020/07/10	0	0.00	5	15.60	15.50	-5	2,543	-0.20%
2020/07/09	0	0.00	2	16.20	16.10	-2	2,538	-0.08%
2020/07/07	0	0.00	7	16.16	16.10	-7	2,487	-0.28%
2020/07/06	6	16.60	40	16.63	16.45	-34	2,466	-1.38%
2020/07/03	1	16.35	1	16.15	16.35	0	2,481	0.00%
2020/07/02	40	16.57	4	16.30	16.35	36	2,474	1.45%
2020/07/01	38	17.15	23	17.07	16.90	15	2,384	0.63%
2020/06/30	13	15.58	46	15.39	16.30	-33	1,962	-1.68%
2020/06/29	10	14.50	0	0.00	14.85	10	1,663	0.60%
2020/06/24	7	14.53	3	14.58	14.65	4	1,646	0.24%
2020/06/23	14	14.56	0	0.00	14.50	14	1,651	0.85%
2020/06/22	17	14.61	3	14.75	14.65	14	1,654	0.85%
2020/06/19	5	14.60	4	14.70	14.60	1	1,677	0.06%
2020/06/18	16	14.53	50	14.61	14.65	-34	1,679	-2.02%
2020/06/17	6	14.47	15	14.55	14.45	-9	1,671	-0.54%
2020/06/16	5	14.05	12	14.23	14.30	-7	1,694	-0.41%
2020/06/15	7	13.95	0	0.00	13.95	7	1,730	0.40%
2020/06/11	45	14.42	2	14.58	14.35	43	1,756	2.45%
2020/06/10	0.1	15.05	51	14.89	14.85	-50.9	1,757	-2.90%
2020/06/09	15	14.93	0	0.00	14.85	15	1,800	0.83%
2020/06/08	35	15.09	0	0.00	15.00	35	1,831	1.91%
2020/06/02	14	14.83	40	14.80	14.65	-26	1,926	-1.35%
2020/06/01	45	14.69	19	14.70	14.75	26	1,920	1.35%
2020/05/29	5	14.50	5	14.60	14.50	0	1,916	0.00%
2020/05/28	0	0.00	2	14.58	14.55	-2	1,927	-0.10%
2020/05/26	0	0.00	25	14.57	14.60	-25	1,928	-1.30%
2020/05/25	25	14.52	3	14.43	14.45	22	1,925	1.14%
2020/05/21	5	14.65	30	14.86	14.90	-25	1,918	-1.30%
2020/05/20	2	14.55	0	0.00	14.60	2	1,904	0.10%
2020/05/19	25	14.68	0	0.00	14.60	25	1,899	1.32%
2020/05/15	0	0.00	3	14.70	14.60	-3	1,913	-0.16%
2020/05/14	4	15.38	2	15.75	14.80	2	1,902	0.11%
2020/05/12	4	15.35	0	0.00	15.20	4	1,798	0.22%
2020/05/11	5	15.28	2	15.15	15.35	3	1,763	0.17%
2020/04/30	0	0.00	8	14.85	14.90	-8	1,726	-0.46%
2020/04/29	1	14.75	2	14.80	14.90	-1	1,722	-0.06%
2020/04/28	31	14.77	18	14.84	14.80	13	1,710	0.76%
2020/04/27	2	13.88	4	13.83	14.00	-2	1,623	-0.12%
2020/04/24	1	13.70	50	13.65	13.65	-49	1,614	-3.03%
2020/04/23	20	13.60	18	13.53	13.75	2	1,618	0.12%
2020/04/22	10	12.68	60	12.98	13.20	-50	1,629	-3.07%
2020/04/21	30	12.94	0	0.00	12.90	30	1,618	1.85%
2020/04/20	2	14.00	6	13.90	13.75	-4	1,598	-0.25%
2020/04/17	3	13.53	0	0.00	13.60	3	1,555	0.19%
2020/04/16	0	0.00	5	13.50	13.50	-5	1,539	-0.32%
2020/04/15	0	0.00	3	13.45	13.50	-3	1,544	-0.19%
2020/04/14	7	13.30	15.1	13.33	13.45	-8.1	1,559	-0.52%
2020/04/13	22	13.12	22	13.01	13.05	0	1,563	0.00%
2020/04/09	3	13.35	0	0.00	13.10	3	1,608	0.19%
2020/04/08	21	13.32	1	13.30	13.35	20	1,598	1.25%
2020/04/07	3	12.43	0	0.00	12.85	3	1,548	0.19%
2020/04/06	25	11.93	25	12.10	12.20	0	1,514	0.00%
2020/04/01	0	0.00	8	12.10	12.15	-8	1,531	-0.52%
2020/03/30	7	11.49	6	11.70	12.10	1	1,704	0.06%
2020/03/27	0	0.00	10	11.90	11.95	-10	1,698	-0.59%
2020/03/25	11	12.16	1	12.25	12.10	10	1,698	0.59%
2020/03/24	2	11.75	1	11.80	11.80	1	1,667	0.06%
2020/03/23	0	0.00	3	11.10	11.20	-3	1,680	-0.18%
2020/03/20	1	11.10	18	11.03	11.20	-17	1,685	-1.01%
2020/03/19	15	10.20	65	10.20	10.20	-50	1,698	-2.94%
2020/03/17	30	11.62	0	0.00	11.40	30	1,667	1.80%
2020/03/16	36	12.71	5	12.53	12.25	31	1,654	1.87%
2020/03/13	2	13.05	15	12.90	13.05	-13	1,652	-0.79%
2020/03/11	63	14.74	61	15.37	14.60	2	1,604	0.12%
2020/03/09	0	0.00	1	14.20	14.20	-1	1,476	-0.07%
2020/03/06	20	14.84	0	0.00	14.80	20	1,479	1.35%
2020/03/05	0	0.00	2	15.20	15.10	-2	1,509	-0.13%
2020/03/03	0	0.00	1	15.15	15.05	-1	1,551	-0.06%
2020/03/02	3	15.07	0	0.00	14.90	3	1,568	0.19%
2020/02/25	0	0.00	6	15.35	15.45	-6	1,672	-0.36%
2020/02/13	1	15.75	4	15.94	15.65	-3	2,696	-0.11%
2020/02/12	3	15.85	0	0.00	15.80	3	2,729	0.11%
2020/02/07	10	15.55	0	0.00	15.45	10	2,764	0.36%
2020/02/06	10	15.85	0	0.00	15.85	10	2,785	0.36%
2020/02/04	1	15.80	1	15.70	15.70	0	2,874	0.00%
2020/02/03	0	0.00	35	14.20	14.85	-35	2,856	-1.23%
2020/01/31	3	15.93	0	0.00	15.50	3	2,843	0.11%
2020/01/30	4	15.80	3	16.03	15.80	1	2,880	0.03%
2020/01/20	5	17.67	2	17.58	17.55	3	2,865	0.10%
2020/01/16	7	18.09	2	17.88	17.90	5	2,890	0.17%
2020/01/15	0	0.00	20	17.20	17.25	-20	2,863	-0.70%
2020/01/14	0	0.00	1	17.45	17.40	-1	3,014	-0.03%
2020/01/09	1	17.20	0	0.00	17.15	1	3,242	0.03%
2020/01/08	3	17.25	10	17.18	17.05	-7	3,250	-0.22%
2020/01/07	0	0.00	4	17.65	17.55	-4	3,258	-0.12%
2020/01/06	10	17.80	1	17.85	17.80	9	3,264	0.28%
2020/01/02	10	18.35	1	18.25	18.35	9	3,317	0.27%
2019/12/31	5	18.25	0	0.00	18.30	5	3,330	0.15%
2019/12/30	0	0.00	1	18.35	18.40	-1	3,353	-0.03%
2019/12/27	6	18.47	0	0.00	18.35	6	3,436	0.17%
2019/12/26	34	18.28	1	18.25	18.30	33	3,522	0.94%
2019/12/25	27	18.87	39	18.92	18.45	-12	3,685	-0.33%
2019/12/24	0	0.00	2	17.80	17.80	-2	3,695	-0.05%
2019/12/20	12	18.28	0	0.00	17.80	12	5,670	0.21%
2019/12/19	5	18.20	0	0.00	18.30	5	5,797	0.09%
2019/12/13	1	17.75	0	0.00	17.75	1	5,712	0.02%
2019/12/11	2	18.50	0	0.00	18.30	2	5,699	0.04%
2019/12/10	7	18.55	0	0.00	18.40	7	5,721	0.12%
2019/12/09	0	0.00	3	18.40	18.50	-3	5,704	-0.05%
2019/12/06	3	18.15	3	18.20	18.10	0	5,683	0.00%
2019/12/05	1	18.10	0	0.00	18.10	1	5,676	0.02%
2019/12/03	0	0.00	2	18.10	18.10	-2	5,680	-0.04%
2019/12/02	3	17.75	0	0.00	17.80	3	5,714	0.05%
2019/11/29	7	18.15	3	18.42	18.15	4	5,733	0.07%
2019/11/28	5	18.45	4	18.65	18.45	1	5,710	0.02%
2019/11/26	3	18.62	4	18.75	18.55	-1	5,662	-0.02%
2019/11/25	13	18.73	0	0.00	18.70	13	5,642	0.23%
2019/11/22	14	18.73	43	18.81	19.05	-29	5,606	-0.52%
2019/11/21	1	18.25	13	18.57	18.50	-12	5,527	-0.22%
2019/11/20	30	18.37	2	18.60	18.40	28	5,508	0.51%
2019/11/19	34	18.61	10	18.63	18.65	24	5,477	0.44%
2019/11/18	13	19.48	4	19.66	18.90	9	5,440	0.17%
2019/11/15	3	19.10	4	18.76	18.60	-1	5,005	-0.02%
2019/11/14	5	18.15	28	18.29	19.00	-23	4,816	-0.48%
2019/11/12	5	17.30	2	17.45	17.45	3	4,534	0.07%
2019/11/11	20	17.78	3	17.30	17.05	17	4,518	0.38%
2019/11/08	15	18.14	20	18.30	18.15	-5	4,478	-0.11%
2019/11/07	7	17.95	0	0.00	17.90	7	4,459	0.16%
2019/11/06	6	18.08	152	18.27	18.05	-146	4,448	-3.28%	大賣/鉅額交易
2019/11/05	160	18.50	6	18.38	18.30	154	4,433	3.47%	大買/鉅額交易
2019/11/01	5	18.49	14	18.36	18.65	-9	4,386	-0.21%
2019/10/31	8	17.94	152	18.13	17.85	-144	4,320	-3.33%	大賣/鉅額交易
2019/10/29	1	18.60	1	18.75	18.15	0	4,289	0.00%
2019/10/28	0	0.00	1	18.20	18.15	-1	4,241	-0.02%
2019/10/25	1	18.25	26	18.49	18.15	-25	4,234	-0.59%
2019/10/24	0	0.00	5	18.70	18.50	-5	4,219	-0.12%
2019/10/23	36	18.50	22	18.77	18.45	14	4,221	0.33%
2019/10/22	158	18.74	93	18.72	18.55	65	4,186	1.55%	大買/
2019/10/21	42	18.37	0	0.00	18.25	42	4,079	1.03%
2019/10/18	31	18.35	73	18.50	18.35	-42	4,065	-1.03%
2019/10/17	36	18.39	39	18.16	18.60	-3	4,066	-0.07%
2019/10/16	28	17.78	0	0.00	17.65	28	3,913	0.72%
2019/10/15	21	17.70	3	17.65	17.50	18	3,894	0.46%
2019/10/14	31	17.86	5	17.95	17.90	26	3,870	0.67%
2019/10/09	8	17.93	15	17.88	17.80	-7	3,873	-0.18%
2019/10/08	5	17.75	2	17.90	17.70	3	3,840	0.08%
2019/10/07	28	18.22	0	0.00	18.05	28	3,817	0.73%
2019/10/04	4	18.10	1	18.10	18.15	3	3,789	0.08%
2019/10/03	0	0.00	1	18.10	18.10	-1	3,756	-0.03%
2019/10/02	2	18.00	2	18.05	18.30	0	3,671	0.00%
2019/10/01	34	18.61	5	18.73	18.40	29	3,577	0.81%
2019/09/27	6	18.46	21	18.81	18.30	-15	3,412	-0.44%
2019/09/26	26	19.50	16	19.53	19.15	10	3,233	0.31%
2019/09/25	35	18.16	14	18.43	19.25	21	2,502	0.84%
2019/09/24	1	17.30	55	16.73	17.50	-54	1,262	-4.28%
2019/09/23	3	15.98	0	0.00	15.95	3	1,113	0.27%
2019/09/20	0	0.00	1	15.95	16.00	-1	1,110	-0.09%
2019/09/19	0	0.00	13	15.75	15.75	-13	1,107	-1.17%
2019/09/18	3	15.72	0	0.00	15.75	3	1,108	0.27%
2019/09/17	10	15.80	0	0.00	15.60	10	1,108	0.90%
2019/09/12	2	16.20	0	0.00	16.10	2	1,099	0.18%
2019/09/11	0	0.00	0.1	15.85	15.85	-0.1	1,061	-0.01%
2019/09/04	36	16.07	0	0.00	15.90	36	1,034	3.48%
2019/09/03	1	16.20	0	0.00	15.95	1	1,030	0.10%
2019/08/27	0	0.00	1	15.50	15.30	-1	1,018	-0.10%
2019/08/23	3	15.45	0	0.00	15.30	3	1,011	0.30%
2019/08/21	2	15.15	2	15.15	15.20	0	990	0.00%
2019/08/20	0	0.00	1	14.85	14.85	-1	965	-0.10%
2019/08/19	3	15.00	27	14.96	15.00	-24	965	-2.49%
2019/08/16	5	14.35	0	0.00	14.50	5	949	0.53%
2019/08/08	20	14.54	0	0.00	14.65	20	1,047	1.91%
2019/08/05	0	0.00	3	14.85	14.70	-3	1,053	-0.28%
2019/08/01	0	0.00	1	15.90	15.80	-1	1,049	-0.10%
2019/07/31	0	0.00	2	16.00	16.00	-2	1,052	-0.19%
2019/07/26	0	0.00	6	16.30	16.20	-6	1,056	-0.57%
2019/07/23	0	0.00	8	16.08	16.10	-8	1,039	-0.77%
2019/07/19	5	15.87	0	0.00	15.75	5	1,003	0.50%
2019/07/16	0	0.00	2	15.75	15.75	-2	977	-0.20%
2019/07/15	2	15.70	2	15.70	15.85	0	996	0.00%
2019/07/12	8	15.74	7	15.75	15.80	1	1,068	0.09%
2019/07/09	14	15.20	0	0.00	15.20	14	1,508	0.93%
2019/07/08	3	15.55	0	0.00	15.50	3	1,511	0.20%
2019/07/05	5	15.45	0	0.00	15.45	5	1,519	0.33%
2019/07/01	5	15.25	0	0.00	15.20	5	1,570	0.32%
2019/06/27	1	14.90	3.1	15.00	14.90	-2.1	1,754	-0.12%
2019/06/25	2	15.15	0	0.00	14.85	2	1,829	0.11%
2019/06/24	0	15.15	0	0.00	15.15	0	1,884	0.00%
2019/06/21	0	0.00	4	15.35	15.15	-4	1,884	-0.21%
2019/06/19	4	14.95	0	0.00	14.95	4	1,915	0.21%
2019/06/12	0	0.00	1	15.20	15.15	-1	2,122	-0.05%
2019/06/11	1	15.30	0	0.00	15.25	1	2,142	0.05%
2019/06/10	0	0.00	2	14.80	15.55	-2	2,098	-0.10%
2019/06/05	2	15.05	2	15.00	14.85	0	2,068	0.00%
2019/05/22	0	0.00	5	14.80	14.75	-5	2,115	-0.24%
2019/05/20	5	14.90	5	14.91	14.85	0	2,134	0.00%
2019/05/17	0	0.00	5	14.45	14.20	-5	2,072	-0.24%
2019/05/10	1	15.30	0	0.00	15.05	1	2,121	0.05%
2019/05/08	2	15.95	0	0.00	15.90	2	2,109	0.09%
2019/05/07	1	16.20	6	16.30	16.10	-5	2,119	-0.24%
2019/05/06	12	16.17	0	0.00	16.00	12	2,113	0.57%
2019/05/03	0	0.00	1	16.65	16.65	-1	2,101	-0.05%
2019/05/02	1	16.50	20	16.51	16.65	-19	2,094	-0.91%
2019/04/30	9	16.25	0	0.00	16.40	9	2,086	0.43%
2019/04/29	25	16.41	1	16.50	16.35	24	2,081	1.15%
2019/04/23	0	0.00	10	17.20	17.05	-10	2,056	-0.49%
2019/04/18	8	18.08	1	17.30	17.25	7	1,996	0.35%
2019/04/17	4	17.96	10	17.81	17.70	-6	1,896	-0.32%
2019/04/16	23	18.03	26	18.20	18.20	-3	1,729	-0.17%
2019/04/15	15	16.30	16	16.40	16.55	-1	1,445	-0.07%
2019/04/12	0	0.00	2	16.30	16.30	-2	1,428	-0.14%
2019/04/08	0	0.00	2	16.78	16.75	-2	1,403	-0.14%
2019/04/03	1	17.00	2	16.80	16.65	-1	1,392	-0.07%
2019/04/02	7	17.21	3	17.28	17.10	4	1,350	0.30%
2019/03/29	0	0.00	1	16.40	16.45	-1	1,172	-0.09%
2019/03/28	9	16.53	0	0.00	16.35	9	1,183	0.76%
2019/03/27	3	16.25	1	16.20	16.50	2	1,138	0.18%
2019/03/25	0	0.00	1	15.55	15.80	-1	1,145	-0.09%
2019/03/21	3	16.75	2	16.53	16.30	1	1,144	0.09%
2019/03/18	1	15.95	1	15.95	15.80	0	1,207	0.00%
2019/03/15	1	15.35	1	15.40	15.30	0	1,166	0.00%
2019/03/13	1	15.50	0	0.00	15.50	1	1,220	0.08%
2019/03/11	1	15.35	0	0.00	15.45	1	1,479	0.07%
2019/03/04	0	0.00	1	15.50	15.60	-1	1,478	-0.07%
2019/02/25	1	15.85	0	0.00	15.85	1	1,540	0.06%
2019/02/21	1	15.90	0	0.00	15.85	1	1,552	0.06%
2019/02/20	2	15.75	1	15.90	15.90	1	1,544	0.06%
2019/02/19	0	0.00	1	15.60	15.65	-1	1,525	-0.07%
2019/02/13	0	0.00	1	15.90	15.80	-1	1,511	-0.07%
2019/01/29	4	15.30	11	15.29	15.15	-7	1,432	-0.49%
2019/01/15	2	15.05	0	0.00	15.05	2	1,421	0.14%
2019/01/07	1	15.35	2	15.43	15.40	-1	1,425	-0.07%
2019/01/02	1	15.45	0	0.00	15.35	1	1,446	0.07%
2018/12/27	0	0.00	8	15.65	15.60	-8	1,443	-0.55%
2018/12/26	7	15.84	6	15.37	15.35	1	1,432	0.07%
2018/12/25	1	15.50	5	15.72	15.65	-4	1,422	-0.28%
2018/12/24	4	15.95	0	0.00	16.00	4	1,416	0.28%
2018/12/22	1	15.75	1	15.70	15.75	0	1,407	0.00%
2018/12/20	8	15.35	8	15.85	15.35	0	1,381	0.00%
2018/12/19	9	16.40	12	16.32	16.05	-3	1,357	-0.22%
2018/12/18	4	15.85	4	16.00	15.85	0	1,298	0.00%
2018/12/17	1	16.35	1	16.50	16.20	0	1,293	0.00%
2018/12/14	1	16.10	0	0.00	16.15	1	1,276	0.08%
2018/12/13	0	0.00	2	16.70	16.55	-2	1,252	-0.16%
2018/12/12	18	16.92	5	17.07	16.70	13	1,227	1.06%
2018/12/11	0	0.00	6	16.05	16.50	-6	1,092	-0.55%
2018/12/07	2	16.25	0	0.00	16.20	2	1,021	0.20%
2018/12/06	2	16.30	5	15.88	15.95	-3	993	-0.30%
2018/12/05	12	16.26	4	16.40	16.55	8	945	0.85%
2018/12/04	21	16.00	24	16.11	16.15	-3	769	-0.39%
2018/12/03	1	14.65	0	0.00	14.70	1	703	0.14%
2018/11/28	0	0.00	1	14.45	14.50	-1	669	-0.15%
2018/11/23	8	14.51	6	14.45	14.40	2	655	0.30%
2018/11/22	0	0.00	1	13.90	14.05	-1	617	-0.16%
2018/11/21	1	14.10	0	0.00	13.90	1	595	0.17%
2018/10/24	0	0.00	10	12.80	12.80	-10	524	-1.91%
2018/10/23	0	0.00	0	13.00	12.80	0	526	-0.01%
2018/10/17	0	0.00	1	12.85	12.95	-1	507	-0.20%
2018/10/16	1	12.85	0	0.00	12.90	1	495	0.20%
2018/10/12	0.1	12.95	1	12.75	12.75	-0.9	492	-0.18%
2018/10/11	11	12.63	0	0.00	12.60	11	490	2.24%
2018/10/02	12	15.47	0	0.00	15.40	12	508	2.36%
2018/09/17	0.1	15.50	0	0.00	15.40	0.1	588	0.02%
2018/09/14	0	0.00	1	15.50	15.35	-1	597	-0.17%
2018/09/12	1	15.10	1	14.90	14.90	0	657	0.00%
2018/09/11	3	15.18	0	0.00	15.20	3	659	0.45%
2018/09/10	1	15.00	0	0.00	15.10	1	676	0.15%
2018/09/04	0	0.00	1	16.65	16.70	-1	781	-0.13%
2018/08/29	1	16.90	0	0.00	16.75	1	845	0.12%
2018/08/16	1	16.60	0	0.00	16.80	1	1,234	0.08%
2018/08/13	0	0.00	1	16.75	16.90	-1	1,246	-0.08%
2018/07/23	0	0.00	0.1	17.70	17.80	-0.1	1,488	-0.01%
2018/07/16	1	18.05	0	0.00	18.00	1	1,488	0.07%
2018/07/11	5	17.70	0	0.00	17.50	5	1,447	0.35%
2018/06/26	3	18.15	0	0.00	18.25	3	1,425	0.21%
2018/06/22	1	18.30	0	0.00	18.15	1	1,480	0.07%
2018/06/21	1	18.85	1	18.80	18.45	0	1,474	0.00%
2018/06/14	0	0.00	3	19.20	19.20	-3	1,347	-0.22%
2018/06/11	0	0.00	2	19.25	19.45	-2	1,310	-0.15%
2018/06/07	0	0.00	3	19.50	19.50	-3	1,302	-0.23%
2018/06/06	1	19.25	1	19.20	19.20	0	1,300	0.00%
2018/06/04	1	19.45	1	19.65	19.55	0	1,378	0.00%
2018/06/01	0	0.00	1	19.30	19.15	-1	1,344	-0.07%
2018/05/30	3	19.75	1	19.40	19.80	2	1,287	0.16%
2018/05/29	1	19.30	0	0.00	19.60	1	1,187	0.08%
2018/05/28	0	0.00	3	19.00	19.10	-3	1,158	-0.26%
2018/05/25	1	19.25	1	19.15	19.25	0	1,132	0.00%
2018/05/24	0	0.00	1	18.30	18.30	-1	1,049	-0.10%
2018/05/17	8	19.03	0	0.00	19.05	8	1,073	0.74%
2018/05/14	0	0.00	2	17.90	18.50	-2	998	-0.20%
2018/05/09	0	0.00	1	17.35	17.80	-1	1,053	-0.09%
2018/05/08	1	17.35	0	0.00	17.35	1	1,087	0.09%
2018/05/04	1	17.30	0	0.00	17.30	1	1,110	0.09%
2018/05/03	19	17.35	0	0.00	17.40	19	1,139	1.67%
2018/04/03	0	0.00	6	18.45	18.55	-6	2,094	-0.29%
2018/03/31	0	0.00	30	18.70	18.70	-30	2,091	-1.43%
2018/03/29	0	0.00	2	18.95	18.60	-2	2,085	-0.10%
2018/03/28	1	19.35	1	19.30	19.10	0	2,073	0.00%
2018/03/26	1	18.30	1	18.40	18.35	0	2,004	0.00%
2018/03/23	2	18.20	5	18.25	18.20	-3	2,002	-0.15%
2018/03/22	1	18.80	0	0.00	18.80	1	1,980	0.05%
2018/03/15	0	0.00	1	19.45	19.40	-1	1,949	-0.05%
2018/03/13	5	19.85	0	0.00	19.50	5	1,944	0.26%
2018/03/09	2	19.95	2	19.80	19.80	0	1,918	0.00%
2018/03/08	1	19.25	4	19.24	19.20	-3	1,826	-0.16%
2018/02/21	1	18.75	5	18.78	19.30	-4	1,857	-0.22%
2018/02/07	3	18.60	0	0.00	18.70	3	1,881	0.16%
2018/02/06	0	0.00	50	19.35	18.35	-50	1,866	-2.68%
2018/02/05	4	19.85	50	19.20	19.90	-46	1,804	-2.55%
2018/02/01	3	19.70	0	0.00	19.50	3	1,775	0.17%
2018/01/31	102	19.99	3	19.63	20.15	99	1,733	5.71%	大買/
2018/01/26	50	18.95	0	0.00	18.95	50	1,668	3.00%
2018/01/25	51	19.55	0	0.00	19.25	51	1,642	3.10%
2018/01/24	0	0.00	4	19.60	19.60	-4	1,631	-0.25%
2018/01/22	40	19.85	0	0.00	19.85	40	1,624	2.46%
2018/01/19	1	20.00	0	0.00	20.00	1	1,603	0.06%
2018/01/18	2	20.20	1	20.20	20.00	1	1,583	0.06%
2018/01/17	1	20.40	0	0.00	20.15	1	1,557	0.06%
2018/01/16	8	20.75	6	20.89	20.30	2	1,531	0.13%
2018/01/15	0	0.00	100	20.15	20.30	-100	1,457	-6.86%
2018/01/12	0	0.00	3	20.28	20.25	-3	1,447	-0.21%
2018/01/11	8	20.21	3	20.43	20.20	5	1,436	0.35%
2018/01/10	11	20.10	4	20.25	20.15	7	1,431	0.49%
2018/01/09	0	0.00	60	20.05	20.15	-60	1,400	-4.29%
2018/01/08	32	21.33	141	20.74	20.55	-109	1,367	-7.97%	大賣/鉅額交易
2018/01/05	145	21.09	1	21.05	21.00	144	1,307	11.01%	大買/鉅額交易
2018/01/04	176.2	20.45	20	20.89	21.05	156.2	1,162	13.43%	大買/鉅額交易
2018/01/03	1	18.90	4	19.28	19.45	-3	785	-0.38%
2018/01/02	0	0.00	3	18.20	18.60	-3	739	-0.41%