建漢 (3062)-元大-新盛券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
21.40
漲跌
▲0.15
漲幅
+0.71%
成交量
1,537張
產業
上市通信網路類股▲0.93%
380人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	21.05	5	21.25	20.90	-4	5,742	-0.07%
2024/04/19	1	21.00	0	0.00	21.10	1	5,732	0.02%
2024/04/18	1	21.55	2.2	21.68	21.55	-1.2	5,691	-0.02%
2024/04/17	0	0.00	2	21.80	21.70	-2	5,676	-0.04%
2024/04/15	3	22.67	2.2	22.83	22.40	0.8	5,601	0.01%
2024/04/12	0	0.00	0.2	22.60	22.40	-0.2	5,563	0.00%
2024/04/11	10	22.53	0	0.00	22.40	10	5,534	0.18%
2024/04/10	1	23.00	1	23.20	23.10	0	5,483	0.00%
2024/04/09	4	23.35	3	23.22	23.40	1	5,374	0.02%
2024/04/08	2	23.43	5	23.40	23.40	-3	5,331	-0.06%
2024/04/03	2	23.78	0	0.00	23.40	2	5,298	0.04%
2024/04/02	0	0.00	1	24.00	24.00	-1	5,223	-0.02%
2024/04/01	7	24.71	2	24.48	24.25	5	5,126	0.10%
2024/03/29	6	24.92	13	25.04	24.50	-7	5,015	-0.14%
2024/03/28	42.3	25.75	53	25.55	25.80	-10.7	4,734	-0.23%
2024/03/27	9	24.42	26	24.80	25.15	-17	3,473	-0.49%
2024/03/26	4	23.49	1	22.75	22.90	3	3,140	0.10%
2024/03/25	55	24.45	52	24.28	24.60	3	2,936	0.10%
2024/03/22	0	0.00	9	23.40	23.40	-9	2,233	-0.40%
2024/03/21	0	0.00	9	21.36	21.30	-9	1,925	-0.47%
2024/03/20	1	21.40	0	0.00	21.25	1	1,928	0.05%
2024/03/19	0	0.00	0	21.55	21.45	0	1,922	0.00%
2024/03/15	5	22.08	1	22.25	21.65	4	1,920	0.21%
2024/03/14	2	21.53	0	0.00	21.35	2	1,917	0.10%
2024/03/12	1	22.45	0	0.00	22.50	1	2,010	0.05%
2024/03/11	0	0.00	2	22.00	21.85	-2	1,780	-0.11%
2024/03/08	1	20.85	0	0.00	20.70	1	1,718	0.06%
2024/03/06	1	21.80	12	21.93	21.90	-11	1,678	-0.66%
2024/03/05	16	22.12	3	22.08	22.20	13	1,642	0.79%
2024/03/04	2	21.90	9	22.27	21.60	-7	1,467	-0.48%
2024/03/01	1	21.35	26	20.99	21.20	-25	1,259	-1.99%
2024/02/21	15	20.80	0	0.00	20.50	15	1,607	0.93%
2024/02/19	2	20.75	0	0.00	20.75	2	1,604	0.12%
2024/02/16	5	20.60	0	0.00	20.65	5	1,624	0.31%
2024/02/15	1	20.20	0	0.00	20.10	1	1,638	0.06%
2024/02/05	1	20.50	0	0.00	20.50	1	1,648	0.06%
2024/01/19	0	0.00	5	21.00	21.05	-5	1,984	-0.25%
2024/01/17	1	20.55	0	0.00	20.55	1	2,007	0.05%
2024/01/16	1	21.15	0	0.00	21.10	1	2,036	0.05%
2024/01/11	0	0.00	2	21.20	21.30	-2	2,094	-0.10%
2024/01/10	0	0.00	6	21.08	20.95	-6	2,120	-0.28%
2024/01/05	1	21.55	5	21.53	21.45	-4	2,349	-0.17%
2024/01/04	1	21.60	6	21.53	21.40	-5	2,375	-0.21%
2024/01/03	0	0.00	10	21.75	21.65	-10	2,371	-0.42%
2024/01/02	0	0.00	7	22.13	22.00	-7	2,374	-0.29%
2023/12/29	2	21.90	0	0.00	21.95	2	2,375	0.08%
2023/12/28	0	0.00	1	22.00	22.00	-1	2,373	-0.04%
2023/12/27	8	22.13	0	0.00	22.10	8	2,380	0.34%
2023/12/26	2	22.05	0	0.00	22.05	2	2,389	0.08%
2023/12/22	0	0.00	1	22.05	21.95	-1	2,384	-0.04%
2023/12/21	1	22.10	0	0.00	22.05	1	2,393	0.04%
2023/12/18	2	22.00	0	0.00	22.05	2	2,431	0.08%
2023/12/15	0	0.00	1	22.35	22.15	-1	2,436	-0.04%
2023/12/13	3	22.38	3	22.52	22.45	0	2,495	0.00%
2023/12/11	4	22.40	0	0.00	22.50	4	2,520	0.16%
2023/12/08	1	22.95	2	23.25	23.25	-1	2,458	-0.04%
2023/12/07	7	23.55	30	23.43	23.15	-23	2,432	-0.95%
2023/12/06	2	22.50	0	0.00	22.65	2	2,307	0.09%
2023/12/05	12	22.43	0	0.00	22.45	12	2,352	0.51%
2023/12/04	10	22.90	0	0.00	22.80	10	2,364	0.42%
2023/12/01	0	0.00	16	22.85	22.85	-16	2,359	-0.68%
2023/11/30	2	22.95	1	22.80	22.90	1	2,361	0.04%
2023/11/29	1	22.95	0	0.00	23.00	1	2,359	0.04%
2023/11/28	4	22.93	0	0.00	22.80	4	2,367	0.17%
2023/11/24	2	23.15	8	23.30	23.15	-6	2,370	-0.25%
2023/11/22	10	23.63	12	23.80	23.75	-2	2,369	-0.08%
2023/11/21	14	23.76	37	23.79	23.45	-23	2,401	-0.96%
2023/11/20	2	22.75	7	22.60	22.95	-5	2,242	-0.22%
2023/11/17	0	0.00	1	22.30	22.20	-1	2,226	-0.04%
2023/11/16	4	22.00	0	0.00	22.00	4	2,225	0.18%
2023/11/15	4	21.84	0	0.00	21.70	4	2,240	0.18%
2023/11/14	3	22.00	1	22.05	22.00	2	2,225	0.09%
2023/11/13	10	21.92	48	21.79	21.80	-38	2,212	-1.72%
2023/11/10	9	22.16	1	22.50	21.95	8	2,190	0.37%
2023/11/09	7	22.57	2	22.50	22.70	5	2,179	0.23%
2023/11/08	1	22.90	1	23.00	22.90	0	2,191	0.00%
2023/11/06	4	23.43	3	23.53	23.25	1	2,188	0.05%
2023/11/03	2	23.10	0	0.00	22.95	2	2,142	0.09%
2023/11/01	1	22.30	0	0.00	22.30	1	2,096	0.05%
2023/10/31	6	23.32	1	23.50	22.90	5	2,067	0.24%
2023/10/24	1	21.65	1	22.30	22.30	0	2,044	0.00%
2023/10/23	0	0.00	1	21.90	21.55	-1	2,014	-0.05%
2023/10/20	1	22.05	0	0.00	22.00	1	2,004	0.05%
2023/10/19	0	0.00	1	22.40	22.60	-1	2,003	-0.05%
2023/10/18	0	0.00	0	22.00	21.75	0	1,988	0.00%
2023/10/17	1	22.55	7	22.34	22.05	-6	1,972	-0.30%
2023/10/16	1	22.70	0	0.00	22.65	1	1,936	0.05%
2023/10/13	39	23.07	10	23.17	23.15	29	1,913	1.52%
2023/10/12	0	0.00	1	22.75	22.75	-1	1,872	-0.05%
2023/10/03	0	0.00	3	22.25	22.25	-3	1,991	-0.15%
2023/10/02	0	0.00	1	22.40	22.25	-1	1,998	-0.05%
2023/09/27	1	21.90	0	0.00	21.85	1	2,024	0.05%
2023/09/25	0	0.00	1	22.70	22.40	-1	2,081	-0.05%
2023/09/21	1	22.05	2	22.00	22.00	-1	2,058	-0.05%
2023/09/20	0	0.00	1	22.25	22.25	-1	2,069	-0.05%
2023/09/19	5	23.03	6	23.14	22.45	-1	2,081	-0.05%
2023/09/18	0	0.00	1	22.90	22.60	-1	2,034	-0.05%
2023/09/14	1	21.95	2	22.23	22.45	-1	2,010	-0.05%
2023/09/12	1	21.70	2	21.55	21.45	-1	2,010	-0.05%
2023/09/11	0	0.00	5	21.49	21.45	-5	2,021	-0.25%
2023/09/08	2	21.73	0	0.00	21.75	2	2,024	0.10%
2023/09/07	0	0.00	6	22.53	22.60	-6	2,009	-0.30%
2023/09/06	1	22.25	0	0.00	22.25	1	2,082	0.05%
2023/09/01	2	22.28	3	22.32	22.25	-1	2,149	-0.05%
2023/08/31	1	22.40	2	22.30	22.25	-1	2,153	-0.05%
2023/08/28	11	22.13	2	22.25	22.05	9	2,229	0.40%
2023/08/25	2	22.25	16	22.36	22.40	-14	2,205	-0.63%
2023/08/24	10	21.82	17	21.88	22.00	-7	2,128	-0.33%
2023/08/23	3	21.20	3	21.33	21.10	0	2,040	0.00%
2023/08/21	2	20.83	1	20.90	20.80	1	2,023	0.05%
2023/08/18	4	20.30	0	0.00	20.25	4	2,013	0.20%
2023/08/16	3	20.05	3	19.97	20.00	0	2,031	0.00%
2023/08/15	5	19.90	6	19.73	19.85	-1	2,043	-0.05%
2023/08/14	2	19.48	0	0.00	19.15	2	2,041	0.10%
2023/08/11	1	20.10	0	0.00	20.05	1	2,028	0.05%
2023/08/09	0	0.00	1	20.65	20.65	-1	2,067	-0.05%
2023/08/04	1	21.00	0	0.00	21.10	1	2,119	0.05%
2023/08/02	1	21.25	4	21.30	21.10	-3	2,147	-0.14%
2023/08/01	9	21.86	34	21.79	21.50	-25	2,151	-1.16%
2023/07/31	3	20.95	0	0.00	21.00	3	2,067	0.15%
2023/07/28	0	0.00	3	20.75	20.65	-3	2,065	-0.15%
2023/07/27	0	0.00	21	20.90	20.80	-21	2,067	-1.02%
2023/07/26	1	20.60	0	0.00	20.50	1	2,060	0.05%
2023/07/24	0	0.00	2	20.45	20.45	-2	2,051	-0.10%
2023/07/21	2	20.90	0	0.00	20.90	2	2,052	0.10%
2023/07/19	1	21.00	0	0.00	21.00	1	2,075	0.05%
2023/07/17	3	22.15	4	22.38	22.15	-1	2,103	-0.05%
2023/07/14	2	22.03	0	0.00	21.85	2	2,105	0.10%
2023/07/13	1	21.05	2	21.20	21.00	-1	2,267	-0.04%
2023/07/12	2	20.95	0	0.00	20.85	2	2,279	0.09%
2023/07/11	13	21.36	0	0.00	21.35	13	2,271	0.57%
2023/07/07	3	21.57	0	0.00	21.70	3	2,275	0.13%
2023/07/06	2	21.88	1	21.85	21.80	1	2,269	0.04%
2023/07/05	1	22.05	0	0.00	22.00	1	2,274	0.04%
2023/07/04	2	22.30	0	0.00	22.30	2	2,262	0.09%
2023/06/28	0	0.00	1	22.35	22.15	-1	2,213	-0.05%
2023/06/27	0	0.00	1	22.00	21.80	-1	2,213	-0.05%
2023/06/26	1	21.90	1	21.95	22.00	0	2,217	0.00%
2023/06/21	1	22.05	0	0.00	22.10	1	2,252	0.04%
2023/06/20	2	22.03	0	0.00	22.05	2	2,251	0.09%
2023/06/19	1	22.15	1	22.10	22.10	0	2,287	0.00%
2023/06/16	1	22.45	0	0.00	22.35	1	2,293	0.04%
2023/06/15	12	22.11	0	0.00	22.25	12	2,269	0.53%
2023/06/14	1	22.10	1	22.20	22.00	0	2,305	0.00%
2023/06/13	4	22.13	1	22.35	22.00	3	2,338	0.13%
2023/06/12	7	22.44	8	22.43	22.20	-1	2,321	-0.04%
2023/06/09	0	0.00	3	23.97	23.80	-3	2,222	-0.14%
2023/06/08	0	0.00	1	23.25	23.50	-1	2,212	-0.05%
2023/06/06	0	0.00	6	23.63	23.60	-6	2,233	-0.27%
2023/06/05	2	23.95	0	0.00	23.60	2	2,261	0.09%
2023/06/02	0	0.00	3	23.35	23.20	-3	2,222	-0.14%
2023/06/01	16	23.07	1	23.20	23.20	15	2,250	0.67%
2023/05/31	20	22.78	2	22.88	22.80	18	2,218	0.81%
2023/05/30	0	0.00	1	22.60	22.70	-1	2,209	-0.05%
2023/05/26	2	21.95	1	22.00	21.90	1	2,204	0.05%
2023/05/25	1	22.25	0	0.00	22.25	1	2,212	0.05%
2023/05/24	0	0.00	5	22.45	22.50	-5	2,239	-0.22%
2023/05/23	5	22.43	5	22.54	22.40	0	2,264	0.00%
2023/05/22	0	0.00	1	22.35	22.35	-1	2,380	-0.04%
2023/05/19	0	0.00	2	22.08	22.05	-2	2,430	-0.08%
2023/05/16	1	21.75	1	21.60	21.60	0	2,454	0.00%
2023/05/12	10	21.15	1	21.35	21.35	9	2,451	0.37%
2023/05/11	2	21.13	0	0.00	20.90	2	2,461	0.08%
2023/05/10	0	0.00	21	21.55	21.45	-21	2,456	-0.85%
2023/05/09	6	22.09	2	22.13	21.80	4	2,457	0.16%
2023/05/08	9	22.47	2	22.48	22.40	7	2,443	0.29%
2023/05/05	11	22.35	0	0.00	22.40	11	2,480	0.44%
2023/05/04	1	22.50	1	22.60	22.60	0	2,575	0.00%
2023/05/03	0	0.00	2	22.65	22.60	-2	2,597	-0.08%
2023/04/28	0	0.00	1	22.85	22.80	-1	2,643	-0.04%
2023/04/27	1	22.20	1	22.60	22.65	0	2,642	0.00%
2023/04/26	12	22.42	0	0.00	22.40	12	2,644	0.45%
2023/04/25	7	22.59	2	22.45	22.45	5	2,636	0.19%
2023/04/24	7	23.16	1	23.15	23.15	6	2,616	0.23%
2023/04/21	7	23.21	0	0.00	23.00	7	2,631	0.27%
2023/04/19	1	24.20	0	0.00	24.35	1	2,598	0.04%
2023/04/18	41	24.39	44	24.75	24.50	-3	2,526	-0.12%
2023/04/17	3	23.65	6	23.69	23.60	-3	2,306	-0.13%
2023/04/14	6	23.40	11	23.32	23.40	-5	2,294	-0.22%
2023/04/13	13	22.94	0	0.00	22.90	13	2,260	0.58%
2023/04/10	2	23.00	0	0.00	23.00	2	2,259	0.09%
2023/04/07	0	0.00	1	23.25	23.25	-1	2,247	-0.04%
2023/04/06	0	0.00	1	23.35	23.40	-1	2,265	-0.04%
2023/03/31	1	23.55	0	0.00	23.20	1	2,274	0.04%
2023/03/30	0	0.00	1	23.50	23.45	-1	2,280	-0.04%
2023/03/29	2	23.55	1	23.75	23.45	1	2,289	0.04%
2023/03/28	5	23.09	0	0.00	23.10	5	2,326	0.21%
2023/03/27	0	0.00	1	23.65	23.45	-1	2,331	-0.04%
2023/03/23	2	22.85	0	0.00	23.00	2	2,349	0.09%
2023/03/22	1	22.95	11	23.09	23.00	-10	2,366	-0.42%
2023/03/21	3	23.23	1	23.10	23.05	2	2,385	0.08%
2023/03/20	1	23.10	10	23.00	23.05	-9	2,513	-0.36%
2023/03/17	13	23.08	0	0.00	23.00	13	2,650	0.49%
2023/03/16	14	23.40	0	0.00	23.10	14	2,699	0.52%
2023/03/15	4	24.21	0	0.00	24.10	4	3,008	0.13%
2023/03/14	3	24.05	3	24.30	24.25	0	3,200	0.00%
2023/03/13	5	24.09	2	24.28	24.25	3	3,359	0.09%
2023/03/10	9	24.40	0	0.00	24.20	9	3,564	0.25%
2023/03/09	0	0.00	1	25.25	24.65	-1	3,713	-0.03%
2023/03/08	32	24.91	12	25.03	25.00	20	4,068	0.49%
2023/03/07	5	24.70	0	0.00	24.75	5	4,348	0.11%
2023/03/06	13	24.70	5	24.67	24.70	8	4,344	0.18%
2023/03/03	0	0.00	0	24.15	24.10	0	4,347	0.00%
2023/03/01	6	24.06	4	24.08	24.00	2	4,404	0.05%
2023/02/24	7	24.08	1	24.15	24.05	6	4,416	0.14%
2023/02/23	2	24.25	0	0.00	24.25	2	4,426	0.05%
2023/02/22	1	24.10	0	0.00	24.20	1	4,451	0.02%
2023/02/21	7	24.98	1	24.60	24.60	6	4,469	0.13%
2023/02/20	2	25.28	0	0.00	25.00	2	4,490	0.04%
2023/02/17	1	24.30	3	24.73	24.95	-2	4,483	-0.04%
2023/02/16	10	24.15	15	24.23	24.25	-5	4,534	-0.11%
2023/02/15	4	23.68	0	0.00	23.60	4	4,558	0.09%
2023/02/14	1	23.80	0	0.00	23.80	1	4,582	0.02%
2023/02/13	1	24.10	1	24.10	23.95	0	4,620	0.00%
2023/02/10	27	23.94	1	23.80	23.75	26	4,675	0.56%
2023/02/09	2	24.30	0	0.00	24.30	2	4,703	0.04%
2023/02/07	8	24.65	9	24.69	24.70	-1	4,705	-0.02%
2023/02/06	4	24.31	2	24.55	24.40	2	4,715	0.04%
2023/02/03	5	24.77	3	24.72	24.60	2	4,728	0.04%
2023/02/02	8	24.66	15	24.59	24.65	-7	4,694	-0.15%
2023/02/01	6	24.10	6	24.10	24.10	0	4,643	0.00%
2023/01/31	8	24.14	9	24.16	24.25	-1	4,681	-0.02%
2023/01/30	0	0.00	13	23.58	23.95	-13	4,717	-0.28%
2023/01/16	0	0.00	1	23.30	23.15	-1	4,789	-0.02%
2023/01/13	3	23.25	1	23.55	23.05	2	4,834	0.04%
2023/01/12	3	23.43	0	0.00	23.35	3	4,897	0.06%
2023/01/11	2	23.78	1	24.05	23.60	1	4,947	0.02%
2023/01/10	2	23.95	6	24.03	24.05	-4	4,995	-0.08%
2023/01/09	2	23.83	4	24.10	23.75	-2	5,048	-0.04%
2023/01/05	2	23.55	2	23.85	23.40	0	5,207	0.00%
2023/01/04	2	23.60	5	23.55	23.50	-3	5,265	-0.06%
2022/12/30	11	23.21	0	0.00	22.95	11	5,357	0.21%
2022/12/29	6	22.88	2	22.98	23.00	4	5,415	0.07%
2022/12/28	25	23.31	1	23.65	23.10	24	5,562	0.43%
2022/12/27	14	24.05	11	23.88	23.85	3	5,632	0.05%
2022/12/26	0	0.00	1	23.80	23.80	-1	5,674	-0.02%
2022/12/22	2	23.50	2	23.60	23.50	0	5,794	0.00%
2022/12/21	0	0.00	21	23.30	23.25	-21	5,920	-0.35%
2022/12/20	35	23.94	2	23.65	23.05	33	6,016	0.55%
2022/12/19	4	24.05	5	24.15	23.85	-1	6,176	-0.02%
2022/12/16	20	24.43	0	0.00	24.20	20	6,279	0.32%
2022/12/15	21	24.94	1	25.05	25.05	20	6,323	0.32%
2022/12/14	1	24.85	1	24.85	24.80	0	6,335	0.00%
2022/12/13	14	25.31	14	24.81	24.70	0	6,413	0.00%
2022/12/12	3	24.92	1	25.10	25.10	2	6,466	0.03%
2022/12/09	10	25.92	12	25.85	25.55	-2	6,472	-0.03%
2022/12/08	12	26.10	15	26.08	26.10	-3	6,498	-0.05%
2022/12/07	24	26.31	30	26.39	26.10	-6	6,523	-0.09%
2022/12/06	23	25.50	31.2	25.76	25.70	-8.2	6,357	-0.13%
2022/12/05	1	25.55	8	25.77	25.90	-7	6,463	-0.11%
2022/12/02	12	25.59	10	25.46	25.40	2	6,428	0.03%
2022/12/01	33	24.72	0	0.00	24.75	33	6,369	0.52%
2022/11/30	7	25.24	19	25.28	25.15	-12	6,470	-0.19%
2022/11/29	18	24.28	25	24.22	24.55	-7	6,422	-0.11%
2022/11/28	5	22.55	2	22.95	22.90	3	6,634	0.05%
2022/11/25	3	22.97	5	23.11	22.75	-2	6,838	-0.03%
2022/11/24	11	23.12	7	23.06	23.00	4	7,035	0.06%
2022/11/23	3	23.05	3	23.18	23.15	0	7,261	0.00%
2022/11/22	0	0.00	1	22.85	22.85	-1	7,362	-0.01%
2022/11/21	2	23.40	1	23.10	23.10	1	7,593	0.01%
2022/11/18	1	23.70	7	23.45	23.20	-6	7,673	-0.08%
2022/11/17	12	23.67	14	23.56	23.55	-2	7,853	-0.03%
2022/11/16	0	0.00	0.1	23.05	23.15	-0.1	8,136	0.00%
2022/11/15	8	23.36	2	23.60	23.40	6	8,195	0.07%
2022/11/14	13	23.41	18	23.82	23.95	-5	8,209	-0.06%
2022/11/11	4	23.13	5	23.35	22.75	-1	8,209	-0.01%
2022/11/09	1	23.25	1	23.40	23.05	0	8,459	0.00%
2022/11/08	5	23.34	5	23.51	23.05	0	8,549	0.00%
2022/11/07	0	0.00	1	23.60	23.10	-1	8,797	-0.01%
2022/11/02	0	0.00	2	22.43	22.60	-2	9,958	-0.02%
2022/11/01	0	0.00	2	22.23	22.30	-2	10,213	-0.02%
2022/10/31	1	21.90	4	21.99	21.85	-3	10,701	-0.03%
2022/10/28	4	21.63	0	0.00	21.45	4	11,055	0.04%
2022/10/27	2	22.25	8	22.16	22.25	-6	11,348	-0.05%
2022/10/26	2	21.65	6	21.56	21.20	-4	11,449	-0.04%
2022/10/25	9	21.88	15	21.55	21.45	-6	11,592	-0.05%
2022/10/24	3.3	22.69	3	22.77	22.25	0.3	11,799	0.00%
2022/10/21	9.4	22.37	4	22.59	22.25	5.4	12,209	0.04%
2022/10/20	10.1	22.61	8	22.81	22.75	2.1	12,979	0.02%
2022/10/19	13.1	24.11	0	0.00	23.30	13.1	13,151	0.10%
2022/10/18	14	24.40	15	24.03	23.95	-1	13,379	-0.01%
2022/10/17	1.1	22.99	3	23.40	24.05	-2	14,386	-0.01%
2022/10/14	2	23.65	8	23.84	23.75	-6	14,878	-0.04%
2022/10/13	14	23.27	2	22.85	22.70	12	15,015	0.08%
2022/10/12	5	24.21	7	24.24	24.35	-2	15,109	-0.01%
2022/10/11	6	24.20	0	0.00	24.05	6	15,294	0.04%
2022/10/07	1	25.15	2	25.23	25.15	-1	15,715	-0.01%
2022/10/06	2	24.88	3	25.17	25.00	-1	16,266	-0.01%
2022/10/05	5.4	25.11	9	25.12	24.85	-3.6	16,701	-0.02%
2022/10/04	6	24.42	6	24.49	24.55	0	16,948	0.00%
2022/10/03	5	23.71	6	23.68	23.70	-1	17,841	-0.01%
2022/09/30	1	22.20	41	22.27	23.45	-40	18,625	-0.21%
2022/09/29	7	23.19	87	23.39	23.15	-80	18,887	-0.42%
2022/09/28	13	23.13	12	23.02	22.55	1	18,959	0.01%
2022/09/27	9	23.83	14	23.97	24.10	-5	19,231	-0.03%
2022/09/26	20	24.44	10	24.18	23.40	10	19,389	0.05%
2022/09/23	25	26.49	0	0.00	25.60	25	19,379	0.13%
2022/09/22	14	26.86	5	27.04	27.05	9	19,575	0.05%
2022/09/21	5	27.03	0	0.00	27.00	5	19,924	0.03%
2022/09/20	75	27.15	3	27.12	27.15	72	19,970	0.36%
2022/09/19	14	26.97	0	0.00	26.85	14	20,072	0.07%
2022/09/16	33	27.78	21	27.56	27.45	12	19,990	0.06%
2022/09/15	63	28.75	10	28.67	28.05	53	19,867	0.27%
2022/09/14	31	28.81	1	28.90	28.90	30	19,746	0.15%
2022/09/13	11	29.53	16	29.77	29.70	-5	19,672	-0.03%
2022/09/12	19	29.02	14	29.29	29.55	5	19,555	0.03%
2022/09/08	16	27.53	22	27.92	28.00	-6	19,307	-0.03%
2022/09/07	10	27.34	2	27.80	27.20	8	19,351	0.04%
2022/09/06	14	28.21	4	28.45	27.85	10	19,577	0.05%
2022/09/05	16	30.46	17.1	29.83	29.60	-1.1	19,960	-0.01%
2022/09/02	7.1	30.11	44	30.35	30.50	-37	19,750	-0.19%
2022/09/01	24	29.73	17	29.68	29.30	7	19,229	0.04%
2022/08/31	8	29.83	275	29.86	29.95	-267	19,040	-1.40%	大賣/鉅額交易
2022/08/30	29	28.98	31	29.31	29.30	-2	18,818	-0.01%
2022/08/29	7	27.98	27	27.95	27.90	-20	18,584	-0.11%
2022/08/26	6	29.13	26	29.15	29.25	-20	18,481	-0.11%
2022/08/25	14	28.41	1	28.65	28.50	13	18,261	0.07%
2022/08/24	3	28.37	6	28.98	28.40	-3	18,270	-0.02%
2022/08/23	125	28.25	88	28.21	28.40	37	18,276	0.20%	大買/
2022/08/22	39	27.15	0	0.00	27.00	39	17,966	0.22%
2022/08/19	71	27.66	3	27.75	27.75	68	17,874	0.38%
2022/08/18	5	27.88	7	28.08	27.95	-2	17,775	-0.01%
2022/08/17	30	28.21	6	28.05	27.75	24	17,729	0.14%
2022/08/16	82	29.32	9	28.98	28.65	73	17,734	0.41%
2022/08/15	12	29.18	4	29.19	29.20	8	17,597	0.05%
2022/08/12	68	29.24	6	29.12	29.05	62	17,470	0.35%
2022/08/11	47	30.27	4	30.56	29.80	43	17,157	0.25%
2022/08/10	13	30.97	3	30.85	31.25	10	16,627	0.06%
2022/08/09	56	31.18	55	31.39	31.35	1	16,360	0.01%
2022/08/08	8	30.87	5	31.08	30.80	3	15,945	0.02%
2022/08/05	6	30.81	11	31.06	31.00	-5	15,689	-0.03%
2022/08/04	6	29.74	8	29.66	29.90	-2	15,206	-0.01%
2022/08/03	9	29.89	7	29.76	29.00	2	14,855	0.01%
2022/08/02	2	29.98	2	29.90	30.35	0	14,539	0.00%
2022/08/01	5	30.77	43	30.57	30.60	-38	14,386	-0.26%
2022/07/29	5	30.59	6	30.68	30.35	-1	14,196	-0.01%
2022/07/28	11	31.28	13	31.31	30.60	-2	13,967	-0.01%
2022/07/27	62	31.15	64	30.71	31.20	-2	13,619	-0.01%
2022/07/26	4	29.78	15	29.89	29.70	-11	12,809	-0.09%
2022/07/25	7	29.61	7	29.44	29.90	0	12,582	0.00%
2022/07/22	20	30.36	24.3	30.25	30.15	-4.3	12,304	-0.03%
2022/07/21	21	28.77	23	28.52	29.60	-2	11,279	-0.02%
2022/07/20	6	27.95	6	28.06	27.50	0	10,726	0.00%
2022/07/19	4	28.31	3	28.57	27.90	1	10,554	0.01%
2022/07/18	10	28.92	13	28.87	28.55	-3	10,361	-0.03%
2022/07/15	13	28.80	10	29.05	28.55	3	10,133	0.03%
2022/07/14	16	28.48	18.2	28.40	28.80	-2.2	9,710	-0.02%
2022/07/13	11	27.93	9	28.12	27.50	2	9,122	0.02%
2022/07/12	9	27.14	8	27.18	26.95	1	8,654	0.01%
2022/07/11	12	28.00	77	28.17	28.10	-65	8,281	-0.78%
2022/07/08	53	27.06	77	26.84	26.45	-24	7,315	-0.33%
2022/07/07	53	26.19	16	26.04	26.95	37	6,512	0.57%
2022/07/06	9	25.86	0	0.00	24.80	9	6,230	0.14%
2022/07/05	11	26.53	18	26.89	26.60	-7	6,221	-0.11%
2022/07/01	11	26.79	27	26.60	25.85	-16	5,923	-0.27%
2022/06/30	18.2	27.15	19	27.34	27.50	-0.8	5,749	-0.01%
2022/06/29	16	27.14	40	26.93	27.30	-24	5,499	-0.44%
2022/06/28	22	25.34	23	25.53	25.50	-1	5,168	-0.02%
2022/06/27	3	25.62	21	25.60	25.60	-18	5,313	-0.34%
2022/06/24	12	23.82	23	23.68	23.60	-11	5,369	-0.20%
2022/06/23	1	23.05	10	23.34	23.10	-9	5,819	-0.15%
2022/06/22	0	0.00	1	23.20	23.10	-1	6,728	-0.01%
2022/06/21	5	23.76	45	23.74	23.85	-40	6,934	-0.58%
2022/06/20	41	23.15	10	23.06	22.50	31	6,925	0.45%
2022/06/17	31	23.68	17	23.97	24.00	14	6,904	0.20%
2022/06/16	37	24.60	3	25.78	24.05	34	6,932	0.49%
2022/06/15	67	25.99	27	25.94	25.50	40	6,967	0.57%
2022/06/14	59	25.88	102	25.87	26.00	-43	6,608	-0.65%	大賣/
2022/06/13	25	24.20	8	24.39	24.20	17	5,973	0.28%
2022/06/10	4	23.39	0	0.00	23.80	4	5,866	0.07%
2022/06/08	18	23.51	0	0.00	23.70	18	5,857	0.31%
2022/06/07	2	23.78	2	23.85	23.65	0	5,886	0.00%
2022/06/02	11	23.43	0	0.00	23.35	11	5,955	0.18%
2022/06/01	3	23.58	1	23.75	23.40	2	6,004	0.03%
2022/05/31	43	23.36	45	23.56	23.60	-2	5,961	-0.03%
2022/05/30	1	22.95	1	22.85	22.95	0	5,847	0.00%
2022/05/27	0	0.00	1	22.80	22.45	-1	6,273	-0.02%
2022/05/26	2	22.35	2	22.48	22.10	0	6,435	0.00%
2022/05/25	4	22.14	3	22.35	22.25	1	6,432	0.02%
2022/05/24	11	23.54	7	22.97	22.60	4	6,461	0.06%
2022/05/20	0	0.00	1	22.70	22.50	-1	6,328	-0.02%
2022/05/12	10	21.00	0	0.00	20.65	10	6,467	0.15%
2022/05/09	0	0.00	5	21.82	21.55	-5	6,491	-0.08%
2022/05/06	1	22.65	1	22.65	22.65	0	6,529	0.00%
2022/05/05	2	23.80	0	0.00	23.30	2	6,643	0.03%
2022/05/04	0	0.00	1	23.80	23.35	-1	6,648	-0.02%
2022/04/29	0	0.00	1	22.75	22.60	-1	6,675	-0.01%
2022/04/27	2	21.75	10	22.08	22.30	-8	6,805	-0.12%
2022/04/22	0	0.00	13	24.10	24.05	-13	6,937	-0.19%
2022/04/20	1	25.05	0	0.00	24.65	1	7,050	0.01%
2022/04/18	0	24.25	1	23.90	23.90	-1	7,258	-0.01%
2022/04/15	8	24.18	70	24.05	23.80	-62	7,321	-0.85%
2022/04/14	1	24.90	1	25.20	24.60	0	7,444	0.00%
2022/04/13	0	0.00	2	24.65	24.95	-2	7,506	-0.03%
2022/04/12	1	24.00	2	24.00	24.25	-1	7,979	-0.01%
2022/04/11	4	25.03	11	25.33	24.50	-7	8,023	-0.09%
2022/04/08	10	26.57	9	26.68	26.55	1	8,003	0.01%
2022/04/07	13	27.34	9	27.79	26.50	4	8,048	0.05%
2022/04/06	1	27.00	9	26.88	26.80	-8	8,024	-0.10%
2022/04/01	3	27.02	0	0.00	26.85	3	8,296	0.04%
2022/03/30	3	27.88	64	28.24	27.90	-61	9,118	-0.67%
2022/03/29	4	27.65	0	0.00	27.45	4	9,234	0.04%
2022/03/28	29	28.05	2	28.05	28.10	27	9,040	0.30%
2022/03/25	14	28.24	22	28.06	28.95	-8	8,634	-0.09%
2022/03/24	13	26.51	8	26.65	26.35	5	7,765	0.06%
2022/03/22	0	0.00	1	25.80	26.05	-1	7,763	-0.01%
2022/03/21	2	25.48	2	25.45	25.50	0	7,834	0.00%
2022/03/18	7	26.07	6	25.54	26.15	1	8,041	0.01%
2022/03/17	1	24.80	4	24.73	24.75	-3	8,077	-0.04%
2022/03/16	1	24.15	2	24.28	23.95	-1	8,211	-0.01%
2022/03/14	0	0.00	2	24.50	24.40	-2	8,833	-0.02%
2022/03/10	0	24.65	1	24.50	24.40	-1	9,238	-0.01%
2022/03/08	6	23.50	2	23.30	23.05	4	10,186	0.04%
2022/03/07	6	24.05	0	0.00	23.70	6	10,681	0.06%
2022/03/04	9	25.61	6	25.81	25.15	3	11,040	0.03%
2022/03/03	15	26.17	10	26.13	25.65	5	11,465	0.04%
2022/03/02	7	26.59	6	26.52	26.25	1	11,967	0.01%
2022/03/01	0	0.00	6	26.06	26.75	-6	12,020	-0.05%
2022/02/24	14	24.24	7	24.06	23.95	7	13,372	0.05%
2022/02/22	6	25.32	1	25.00	25.00	5	15,063	0.03%
2022/02/21	1	25.70	0	0.00	25.85	1	15,619	0.01%
2022/02/18	17	26.10	0	0.00	26.15	17	17,013	0.10%
2022/02/17	1	25.95	8	26.32	26.20	-7	18,944	-0.04%
2022/02/16	5	25.93	1	26.30	25.85	4	19,543	0.02%
2022/02/15	2	25.65	0	0.00	25.55	2	21,328	0.01%
2022/02/14	1	25.70	0	0.00	25.80	1	23,345	0.00%
2022/02/11	1	26.65	2	26.85	26.80	-1	23,842	0.00%
2022/02/10	2	27.03	0	0.00	26.90	2	24,397	0.01%
2022/02/09	0	0.00	2	27.40	27.70	-2	25,234	-0.01%
2022/02/08	27.5	26.88	28	27.33	27.50	-0.5	26,542	0.00%
2022/02/07	8	26.79	9	26.23	27.05	-1	27,369	0.00%
2022/01/26	0	0.00	5	25.45	25.25	-5	27,816	-0.02%
2022/01/25	1	25.85	5	25.60	25.45	-4	28,722	-0.01%
2022/01/24	10	25.45	2	25.88	26.20	8	29,461	0.03%
2022/01/21	13	26.18	39	26.36	26.45	-26	30,488	-0.09%
2022/01/20	2	27.60	2	27.60	27.20	0	32,445	0.00%
2022/01/19	32	27.68	7	27.38	27.50	25	33,339	0.07%
2022/01/18	8	27.98	5	28.04	27.55	3	34,890	0.01%
2022/01/17	12	26.98	3	27.55	27.80	9	36,235	0.02%
2022/01/14	13	26.55	3	26.52	26.50	10	36,526	0.03%
2022/01/13	1	26.95	2	27.30	27.30	-1	36,578	0.00%
2022/01/12	2	27.53	1	28.05	27.40	1	36,593	0.00%
2022/01/11	22	27.87	2	27.50	27.30	20	36,558	0.05%
2022/01/10	12	28.90	0	0.00	28.70	12	36,497	0.03%
2022/01/07	16	29.49	1.1	29.37	29.25	14.9	36,438	0.04%
2022/01/06	6	30.19	4.1	30.47	30.40	1.9	36,348	0.01%
2022/01/05	20.1	31.81	17	31.36	30.65	3.1	36,375	0.01%
2022/01/04	32	30.20	27	30.30	30.30	5	35,914	0.01%
2022/01/03	15	30.74	10	31.03	30.40	5	35,884	0.01%
2021/12/30	4	31.34	21	31.28	31.05	-17	35,890	-0.05%
2021/12/29	26	32.19	32	31.97	31.85	-6	36,056	-0.02%
2021/12/28	5	32.28	4	32.05	31.85	1	35,959	0.00%
2021/12/27	77.2	32.38	49	32.46	32.95	28.2	35,902	0.08%
2021/12/24	22	30.65	13	30.65	30.70	9	35,490	0.03%
2021/12/23	47.3	31.17	27	30.85	31.15	20.3	36,100	0.06%
2021/12/22	4	30.00	7	30.14	29.65	-3	36,070	-0.01%
2021/12/21	4	29.79	1	30.25	29.85	3	36,498	0.01%
2021/12/20	2	29.95	2	30.35	29.75	0	36,741	0.00%
2021/12/17	10	29.71	3	30.00	29.65	7	36,692	0.02%
2021/12/16	3	30.73	7	30.66	30.60	-4	36,586	-0.01%
2021/12/15	0	0.00	4	30.56	30.40	-4	36,456	-0.01%
2021/12/14	22	29.88	107.1	29.75	29.75	-85.1	36,387	-0.23%	大賣/
2021/12/13	9	30.99	116	31.39	31.10	-107	36,091	-0.30%	大賣/鉅額交易
2021/12/10	12	30.93	18	30.71	30.70	-6	35,869	-0.02%
2021/12/09	1	31.61	2	31.60	31.35	-1	35,725	0.00%
2021/12/08	9	32.38	10	32.45	31.60	-1	35,462	0.00%
2021/12/07	11	31.50	5	31.84	31.45	6	35,048	0.02%
2021/12/06	9	31.23	12	31.16	31.45	-3	34,800	-0.01%
2021/12/03	209	32.13	25	32.23	31.95	184	34,606	0.53%	大買/鉅額交易
2021/12/02	18	31.23	8	31.29	30.60	10	33,997	0.03%
2021/12/01	24	31.54	27	30.91	32.55	-3	33,572	-0.01%
2021/11/30	23	32.73	29	32.89	32.00	-6	32,999	-0.02%
2021/11/29	48	32.61	30.2	32.22	32.30	17.9	32,571	0.05%
2021/11/26	28	33.16	12.2	32.66	32.70	15.8	32,079	0.05%
2021/11/25	22.3	34.84	17	34.89	34.60	5.3	31,472	0.02%
2021/11/24	41	35.11	25	34.76	35.40	16	30,990	0.05%
2021/11/23	24	34.52	31	34.49	33.45	-7	30,274	-0.02%
2021/11/22	21	35.48	18	35.45	35.70	3	29,436	0.01%
2021/11/19	50.3	35.98	57	36.38	35.05	-6.7	28,814	-0.02%
2021/11/18	74	34.53	33.1	34.60	34.70	41	27,690	0.15%
2021/11/17	100	34.49	91	34.85	35.40	9	27,073	0.03%
2021/11/16	48	34.38	264	34.46	34.80	-216	25,657	-0.84%	大賣/鉅額交易
2021/11/15	8	31.88	153	31.89	32.35	-145	23,694	-0.61%	大賣/鉅額交易
2021/11/12	71	30.02	153	30.27	29.45	-82	23,056	-0.36%	大賣/
2021/11/11	446	28.84	78.1	29.04	29.25	368	21,243	1.73%	大買/鉅額交易
2021/11/10	14	26.24	23	26.53	26.60	-9	19,226	-0.05%
2021/11/09	21	26.15	23	26.35	26.20	-2	18,704	-0.01%
2021/11/08	38	26.16	16	26.44	25.60	22	18,129	0.12%
2021/11/05	50	26.08	55	26.18	26.25	-5	17,296	-0.03%
2021/11/04	15	26.03	43.2	25.91	26.70	-28.2	15,966	-0.18%
2021/11/03	17.1	24.93	15	25.13	24.30	2.1	15,102	0.01%
2021/11/02	41	25.25	65.2	25.84	24.35	-24.2	14,556	-0.17%
2021/11/01	32.2	26.10	19	26.35	26.10	13.2	13,727	0.10%
2021/10/29	42	26.42	51	26.37	26.45	-9	12,922	-0.07%
2021/10/28	95.2	25.77	67	25.91	25.55	28.2	11,857	0.24%
2021/10/27	12	23.88	56	24.17	24.75	-44	9,828	-0.45%
2021/10/26	81	23.54	39	23.75	22.50	42	8,927	0.47%
2021/10/25	15	22.20	42	22.32	22.95	-27	7,357	-0.37%
2021/10/22	0	20.90	9	20.69	20.90	-9	5,972	-0.15%
2021/10/21	6	19.58	1	19.70	19.00	5	5,701	0.09%
2021/10/20	9	19.09	15	19.25	19.30	-6	5,876	-0.10%
2021/10/19	18	19.00	8	18.75	18.75	10	5,859	0.17%
2021/10/18	5	18.93	1	19.30	18.65	4	5,843	0.07%
2021/10/13	5	17.80	1	18.45	17.95	4	5,839	0.07%
2021/10/08	20	19.08	20	18.98	19.00	0	6,086	0.00%
2021/10/07	2	18.48	3	18.78	18.90	-1	6,298	-0.02%
2021/10/06	5	18.66	1	18.65	18.15	4	7,065	0.06%
2021/10/05	1	19.30	4	20.23	20.15	-3	6,770	-0.04%
2021/10/04	5	19.95	2	20.75	19.60	3	6,639	0.05%
2021/10/01	3	20.78	17	21.08	20.60	-14	6,478	-0.22%
2021/09/30	5	21.42	23	21.80	21.05	-18	6,112	-0.29%
2021/09/29	2	20.13	1	20.75	20.55	1	5,329	0.02%
2021/09/28	1	19.85	2	19.40	20.40	-1	5,262	-0.02%
2021/09/27	0	0.00	8	19.28	19.35	-8	4,844	-0.17%
2021/09/17	4	17.15	0	0.00	17.80	4	4,647	0.09%
2021/09/10	0	0.00	1	17.85	17.80	-1	5,072	-0.02%
2021/09/08	1	17.80	0	0.00	17.55	1	5,104	0.02%
2021/08/26	0	0.00	1	18.05	18.10	-1	5,938	-0.02%
2021/08/25	1	18.05	0	0.00	18.15	1	5,948	0.02%
2021/08/24	0	0.00	1	18.10	17.85	-1	5,960	-0.02%
2021/08/23	1	17.60	0	0.00	17.60	1	5,923	0.02%
2021/08/20	5	17.05	1	16.90	16.90	4	5,924	0.07%
2021/08/19	1	17.20	0	0.00	17.05	1	5,921	0.02%
2021/08/16	1	17.10	0	0.00	17.10	1	5,928	0.02%
2021/08/13	0	0.00	3	17.95	17.70	-3	5,920	-0.05%
2021/08/12	3	18.33	0	0.00	18.15	3	5,906	0.05%
2021/08/11	0	0.00	3	18.15	18.10	-3	5,917	-0.05%
2021/08/10	3	18.90	0	0.00	18.80	3	5,901	0.05%
2021/08/09	5	19.30	0	0.00	19.20	5	5,916	0.08%
2021/08/05	3	19.98	2	20.23	19.65	1	5,933	0.02%
2021/08/04	0	0.00	2	19.70	19.60	-2	5,898	-0.03%
2021/08/02	3	20.10	2	20.10	19.85	1	5,937	0.02%
2021/07/30	1	19.40	0	0.00	19.45	1	5,940	0.02%
2021/07/29	2	19.80	2	19.80	19.85	0	5,920	0.00%
2021/07/28	2	19.95	1	20.60	19.70	1	5,930	0.02%
2021/07/27	7	20.41	7	20.90	20.25	0	5,949	0.00%
2021/07/26	19	20.68	11	20.69	20.40	8	5,923	0.14%
2021/07/23	1	19.55	3	19.70	19.80	-2	5,654	-0.04%
2021/07/22	0	0.00	10	19.24	19.25	-10	5,629	-0.18%
2021/07/21	2	19.05	0	0.00	18.85	2	5,618	0.04%
2021/07/20	3	19.42	0	0.00	19.50	3	5,607	0.05%
2021/07/19	2	20.20	4	20.18	20.05	-2	5,567	-0.04%
2021/07/16	12	20.63	8	20.74	20.65	4	5,637	0.07%
2021/07/15	13	20.27	71	20.17	20.00	-58	5,431	-1.07%
2021/07/14	44	19.96	7	19.97	20.00	37	5,442	0.68%
2021/07/13	62	20.77	105	20.75	20.90	-43	5,386	-0.80%	大賣/
2021/07/08	0	0.00	1	19.35	19.45	-1	4,946	-0.02%
2021/07/07	2	19.45	0	0.00	19.20	2	4,972	0.04%
2021/07/06	0	0.00	2	19.55	19.55	-2	5,112	-0.04%
2021/07/05	66	20.07	6	20.06	20.00	60	5,143	1.17%
2021/07/02	4	19.36	5	19.65	19.40	-1	4,983	-0.02%
2021/07/01	8	19.38	6	19.58	19.15	2	4,957	0.04%
2021/06/30	3	19.02	1	19.15	19.00	2	4,918	0.04%
2021/06/28	1	19.20	6	19.22	19.20	-5	4,972	-0.10%
2021/06/25	2	19.55	0	0.00	19.40	2	4,982	0.04%
2021/06/24	7	20.11	0	0.00	20.00	7	4,958	0.14%
2021/06/22	0	0.00	1	18.55	18.50	-1	4,689	-0.02%
2021/06/18	1	18.65	0	0.00	18.70	1	4,978	0.02%
2021/06/17	5	18.70	0	0.00	18.90	5	5,171	0.10%
2021/06/15	1	19.65	2	19.38	19.40	-1	5,441	-0.02%
2021/06/11	6	19.53	1	19.40	19.25	5	5,809	0.09%
2021/06/09	5	18.20	8	18.30	18.25	-3	5,276	-0.06%
2021/06/08	0	0.00	5	17.55	17.65	-5	5,472	-0.09%
2021/06/02	1	17.90	6	17.60	17.65	-5	5,742	-0.09%
2021/06/01	3	18.00	0	0.00	18.00	3	5,755	0.05%
2021/05/31	0	0.00	2	17.60	17.60	-2	5,762	-0.03%
2021/05/18	2	15.80	0	0.00	16.20	2	6,607	0.03%
2021/05/17	5.1	15.69	0	0.00	14.80	5.1	6,622	0.08%
2021/05/12	1	16.80	14	16.01	15.90	-13	7,015	-0.19%
2021/05/11	0	0.00	2	17.70	17.25	-2	7,092	-0.03%
2021/05/07	0	0.00	1	18.60	19.10	-1	7,090	-0.01%
2021/05/06	1	18.30	0	0.00	18.00	1	7,076	0.01%
2021/05/05	2	18.45	0	0.00	18.15	2	7,107	0.03%
2021/05/04	0	0.00	2	18.00	18.05	-2	7,120	-0.03%
2021/05/03	9	19.20	0	0.00	19.00	9	7,104	0.13%
2021/04/29	5	20.30	0	0.00	20.30	5	7,084	0.07%
2021/04/28	2	20.50	0	0.00	20.70	2	7,149	0.03%
2021/04/27	2	20.35	0	0.00	20.45	2	7,284	0.03%
2021/04/23	0	0.00	11	20.27	20.20	-11	7,678	-0.14%
2021/04/22	25	20.74	15	20.15	20.00	10	7,831	0.13%
2021/04/21	5	21.09	0	0.00	21.00	5	8,045	0.06%
2021/04/20	4	21.71	25	21.64	21.60	-21	8,442	-0.25%
2021/04/19	2	22.58	5	22.52	22.20	-3	8,758	-0.03%
2021/04/16	28	21.96	25	21.88	21.80	3	8,760	0.03%
2021/04/15	13	21.94	15	21.76	21.60	-2	8,747	-0.02%
2021/04/14	1	21.55	0	0.00	21.30	1	8,633	0.01%
2021/04/13	6	21.28	3	21.05	20.95	3	8,806	0.03%
2021/04/12	16	21.61	4	21.80	21.30	12	9,204	0.13%
2021/04/09	2	21.25	0	0.00	21.05	2	9,583	0.02%
2021/04/08	3	21.28	5	21.20	21.35	-2	9,584	-0.02%
2021/04/07	5	20.62	0	0.00	20.95	5	9,533	0.05%
2021/04/06	12	20.50	5	20.50	20.45	7	9,530	0.07%
2021/03/31	2	20.20	10	20.50	20.20	-8	9,706	-0.08%
2021/03/30	5	20.80	3	20.75	20.75	2	9,703	0.02%
2021/03/29	5	21.00	5.6	21.00	21.00	-0.6	9,831	-0.01%
2021/03/26	3	20.77	0	0.00	21.00	3	10,032	0.03%
2021/03/25	0	0.00	1	20.85	20.85	-1	10,754	-0.01%
2021/03/24	0	0.00	10	21.60	21.30	-10	11,226	-0.09%
2021/03/23	6	22.69	3	21.60	21.60	3	11,161	0.03%
2021/03/22	11	22.25	8	22.05	22.30	3	10,896	0.03%
2021/03/19	1	21.00	2	21.40	21.40	-1	10,730	-0.01%
2021/03/18	8	21.33	40	21.43	21.40	-32	10,726	-0.30%
2021/03/17	12	21.16	46	20.91	21.25	-34	10,571	-0.32%
2021/03/15	0	0.00	4	20.25	20.20	-4	10,089	-0.04%
2021/03/12	17	20.53	53	20.44	20.40	-36	10,068	-0.36%
2021/03/11	2	20.10	40	19.80	19.90	-38	10,073	-0.38%
2021/03/10	0	0.00	10	19.75	19.60	-10	10,059	-0.10%
2021/03/09	0	0.00	13	19.43	19.60	-13	10,044	-0.13%
2021/03/08	16	19.83	0	0.00	19.45	16	10,059	0.16%
2021/03/05	0	0.00	5	19.65	19.65	-5	9,911	-0.05%
2021/03/04	0	19.60	14	19.75	19.60	-14	9,905	-0.14%
2021/03/03	10	20.05	0	19.90	20.05	10	9,894	0.10%
2021/03/02	10	19.87	1	19.80	19.60	9	9,869	0.09%
2021/02/26	0	0.00	2	19.50	19.55	-2	9,731	-0.02%
2021/02/24	11	19.84	0	0.00	19.70	11	9,750	0.11%
2021/02/23	12	19.62	15	19.59	19.70	-3	9,642	-0.03%
2021/02/22	28	19.84	6	19.80	19.85	22	9,609	0.23%
2021/02/19	14	19.80	24	20.00	19.80	-10	9,540	-0.10%
2021/02/18	5	19.25	3.1	19.33	19.30	1.9	9,254	0.02%
2021/02/17	11	19.16	6	19.12	19.15	5	9,199	0.05%
2021/02/05	11	19.22	2	19.15	19.05	9	9,172	0.10%
2021/02/04	6	18.93	6	18.80	18.80	0	9,124	0.00%
2021/02/03	23	19.42	7	19.39	19.40	16	9,054	0.18%
2021/02/02	5	18.71	2	18.65	18.80	3	8,707	0.03%
2021/02/01	0	0.00	10	17.45	17.55	-10	8,547	-0.12%
2021/01/29	4	17.85	0	0.00	17.60	4	8,518	0.05%
2021/01/28	10	18.35	0	0.00	18.20	10	8,457	0.12%
2021/01/27	0	0.00	15	18.50	18.70	-15	8,427	-0.18%
2021/01/26	1	18.35	0	0.00	18.30	1	8,375	0.01%
2021/01/25	20	18.40	4	18.70	18.60	16	8,325	0.19%
2021/01/22	132	18.95	1	18.90	18.85	131	8,259	1.59%	大買/鉅額交易
2021/01/21	12	19.53	26	19.22	18.85	-14	8,185	-0.17%
2021/01/20	11	20.00	14	19.31	19.15	-3	8,075	-0.04%
2021/01/19	29	20.52	10	20.94	20.50	19	7,888	0.24%
2021/01/18	2	19.95	0	0.00	19.95	2	7,524	0.03%
2021/01/15	0	0.00	1	20.35	20.00	-1	7,421	-0.01%
2021/01/14	2	21.15	4	20.84	20.55	-2	7,224	-0.03%
2021/01/13	21	20.56	2	20.80	20.45	19	6,862	0.28%
2021/01/12	10	19.44	5	19.63	19.80	5	6,362	0.08%
2021/01/11	3	19.32	5	18.10	19.40	-2	5,948	-0.03%
2021/01/08	5	18.22	2.1	18.16	18.25	2.9	5,729	0.05%
2021/01/07	0	0.00	1	19.15	18.95	-1	5,633	-0.02%
2021/01/06	6	19.53	3	19.58	19.10	3	5,543	0.05%
2021/01/05	24	20.12	20	20.22	19.85	4	5,189	0.08%
2021/01/04	23	19.54	57	19.76	19.90	-34	4,674	-0.73%
2020/12/31	1	18.25	0	0.00	18.10	1	4,130	0.02%
2020/12/29	1	18.10	13	18.00	18.00	-12	4,015	-0.30%
2020/12/28	0	0.00	2	18.15	18.05	-2	3,955	-0.05%
2020/12/25	5	18.70	0	0.00	18.25	5	3,868	0.13%
2020/12/24	10	17.90	3	17.95	17.85	7	3,685	0.19%
2020/12/23	2	17.95	8	17.96	17.60	-6	3,600	-0.17%
2020/12/22	37	18.05	51	18.31	17.50	-14	3,445	-0.41%
2020/12/21	24	18.03	10	18.14	18.60	14	3,207	0.44%
2020/12/18	31	17.42	22	17.40	17.90	9	2,442	0.37%
2020/12/17	3	16.25	0	0.00	16.30	3	1,906	0.16%
2020/12/16	5.1	16.28	0	0.00	16.15	5.1	1,884	0.27%
2020/12/09	0	0.00	3	16.45	16.30	-3	1,597	-0.19%
2020/12/08	3	16.35	10	16.65	16.35	-7	1,587	-0.44%
2020/12/07	2	16.70	10	16.38	16.70	-8	1,556	-0.51%
2020/12/04	0	0.00	15	15.82	15.95	-15	1,311	-1.14%
2020/12/02	10	15.85	0	0.00	15.70	10	1,399	0.71%
2020/12/01	0.4	15.80	0	0.00	15.85	0.4	1,402	0.03%
2020/11/27	0	0.00	10	15.60	15.45	-10	1,361	-0.73%
2020/11/26	0	0.00	11	15.73	15.45	-11	1,344	-0.82%
2020/11/25	2	15.15	0	0.00	15.15	2	1,298	0.15%
2020/11/24	13	15.35	13	15.65	15.25	0	1,291	0.00%
2020/11/23	45	15.67	2	15.73	15.50	43	1,399	3.07%
2020/11/20	10	15.15	0	0.00	15.10	10	1,300	0.77%
2020/11/19	1	15.05	5	15.01	15.10	-4	1,315	-0.30%
2020/11/18	2	15.10	4	15.10	15.05	-2	1,329	-0.15%
2020/11/12	0	0.00	4	14.88	14.60	-4	1,309	-0.31%
2020/11/11	4	14.50	0	0.00	14.55	4	1,299	0.31%
2020/11/09	0	0.00	15	14.40	14.20	-15	1,291	-1.16%
2020/11/04	0	0.00	1	14.25	14.25	-1	1,342	-0.07%
2020/11/02	1	14.00	0	0.00	14.05	1	1,374	0.07%
2020/10/30	1	14.00	0	0.00	14.00	1	1,391	0.07%
2020/10/23	0	0.00	56	14.50	14.55	-56	1,445	-3.87%
2020/10/19	4	14.18	2	14.30	14.25	2	1,528	0.13%
2020/10/16	4	14.08	0	0.00	13.95	4	1,587	0.25%
2020/10/14	4	14.23	1	14.25	14.10	3	1,584	0.19%
2020/10/08	1	14.45	0	0.00	14.45	1	1,612	0.06%
2020/10/06	20	14.30	0	0.00	14.35	20	1,638	1.22%
2020/10/05	32	14.10	0	0.00	14.10	32	1,661	1.93%
2020/09/23	0	0.00	3	14.60	14.60	-3	1,909	-0.16%
2020/09/18	2	15.20	0	0.00	15.20	2	2,641	0.08%
2020/09/11	1	15.30	0	0.00	15.15	1	2,679	0.04%
2020/09/10	8	15.60	0	0.00	15.45	8	2,671	0.30%
2020/09/09	0.1	15.65	2	15.75	15.65	-1.9	2,663	-0.07%
2020/09/08	2	15.70	0	0.00	15.50	2	2,639	0.08%
2020/09/07	5	15.92	12	15.96	15.60	-7	2,641	-0.27%
2020/09/04	10	15.57	0	0.00	15.55	10	2,539	0.39%
2020/09/02	1	15.40	1	15.35	15.40	0	2,480	0.00%
2020/08/31	1	15.10	0	0.00	15.15	1	2,471	0.04%
2020/08/27	2	15.48	7	15.36	15.20	-5	2,491	-0.20%
2020/08/25	6	15.02	0	0.00	14.90	6	2,351	0.26%
2020/08/24	0	0.00	3	14.40	14.70	-3	2,330	-0.13%
2020/08/21	3	14.15	0	0.00	14.25	3	2,345	0.13%
2020/08/19	0	0.00	5	15.25	15.00	-5	2,310	-0.22%
2020/08/18	10	15.20	0	0.00	15.20	10	2,301	0.43%
2020/08/17	5	15.35	0	0.00	15.25	5	2,301	0.22%
2020/07/30	0	0.00	1	15.05	14.95	-1	2,401	-0.04%
2020/07/29	1	14.75	0	0.00	14.85	1	2,403	0.04%
2020/07/28	4	14.90	4	15.40	14.75	0	2,417	0.00%
2020/07/20	0	0.00	8	14.90	15.10	-8	2,494	-0.32%
2020/07/16	2	15.20	0	0.00	15.25	2	2,511	0.08%
2020/07/15	0	0.00	2	15.20	15.15	-2	2,548	-0.08%
2020/07/13	2	15.65	0	0.00	15.65	2	2,543	0.08%
2020/07/08	2	16.25	0	0.00	16.25	2	2,514	0.08%
2020/07/07	5	16.20	0	0.00	16.10	5	2,487	0.20%
2020/07/03	10	16.20	5	16.40	16.35	5	2,481	0.20%
2020/07/02	11	16.30	3	16.35	16.35	8	2,474	0.32%
2020/07/01	6	17.15	11.1	16.92	16.90	-5.1	2,384	-0.21%
2020/06/30	9	15.47	23	15.28	16.30	-14	1,962	-0.71%
2020/06/23	2	14.55	1	14.50	14.50	1	1,651	0.06%
2020/06/19	1	14.65	0	0.00	14.60	1	1,677	0.06%
2020/06/18	2	14.60	2	14.55	14.65	0	1,679	0.00%
2020/06/17	0	0.00	2	14.50	14.45	-2	1,671	-0.12%
2020/06/12	2	13.85	2	14.05	14.05	0	1,745	0.00%
2020/06/11	2	14.40	0	0.00	14.35	2	1,756	0.11%
2020/06/05	1	14.95	0	0.00	15.00	1	1,922	0.05%
2020/06/04	1	14.90	0	0.00	14.90	1	1,945	0.05%
2020/06/02	1	14.70	5	14.80	14.65	-4	1,926	-0.21%
2020/06/01	0	0.00	1	14.70	14.75	-1	1,920	-0.05%
2020/05/29	1	14.50	0	0.00	14.50	1	1,916	0.05%
2020/05/28	1	15.05	0	0.00	14.55	1	1,927	0.05%
2020/05/27	5	14.60	0	0.00	14.60	5	1,920	0.26%
2020/05/26	1	14.55	0	0.00	14.60	1	1,928	0.05%
2020/05/22	4	14.84	5	14.60	14.55	-1	1,926	-0.05%
2020/05/19	2	14.70	1	14.75	14.60	1	1,899	0.05%
2020/05/15	1	14.65	1	14.65	14.60	0	1,913	0.00%
2020/05/14	11	15.35	4	14.80	14.80	7	1,902	0.37%
2020/05/12	1	15.20	1	15.20	15.20	0	1,798	0.00%
2020/05/11	1	15.25	4	15.44	15.35	-3	1,763	-0.17%
2020/05/06	2	14.78	3	14.75	14.75	-1	1,700	-0.06%
2020/05/05	8	14.94	18	14.80	14.80	-10	1,715	-0.58%
2020/05/04	6	15.02	8	14.99	15.00	-2	1,712	-0.12%
2020/04/30	7	14.91	4	15.00	14.90	3	1,726	0.17%
2020/04/29	26	14.74	8	14.90	14.90	18	1,722	1.04%
2020/04/28	10	14.85	3	14.85	14.80	7	1,710	0.41%
2020/04/24	2	13.75	2	13.70	13.65	0	1,614	0.00%
2020/04/23	0	0.00	4	13.70	13.75	-4	1,618	-0.25%
2020/04/22	2	12.93	6	13.00	13.20	-4	1,629	-0.25%
2020/04/21	1	13.20	0	0.00	12.90	1	1,618	0.06%
2020/04/20	0	0.00	2	13.90	13.75	-2	1,598	-0.13%
2020/04/17	4	13.64	0	0.00	13.60	4	1,555	0.26%
2020/04/09	0	0.00	1	13.30	13.10	-1	1,608	-0.06%
2020/04/08	4	13.29	3	13.22	13.35	1	1,598	0.06%
2020/04/07	1	12.75	1	12.40	12.85	0	1,548	0.00%
2020/03/31	0	0.00	1	12.15	11.85	-1	1,540	-0.06%
2020/03/30	0	0.00	3	11.90	12.10	-3	1,704	-0.18%
2020/03/25	1	12.50	0	0.00	12.10	1	1,698	0.06%
2020/03/24	1	11.70	0	0.00	11.80	1	1,667	0.06%
2020/03/19	5	10.20	0	0.00	10.20	5	1,698	0.29%
2020/03/13	1	12.70	1	13.20	13.05	0	1,652	0.00%
2020/03/12	2	14.00	0	0.00	14.00	2	1,630	0.12%
2020/03/11	5	15.50	0	0.00	14.60	5	1,604	0.31%
2020/03/09	2	14.25	0	0.00	14.20	2	1,476	0.14%
2020/03/05	0	0.00	1	15.25	15.10	-1	1,509	-0.07%
2020/03/02	1	15.15	0	0.00	14.90	1	1,568	0.06%
2020/02/12	2	15.80	0	0.00	15.80	2	2,729	0.07%
2020/02/11	1	15.60	0	0.00	15.55	1	2,738	0.04%
2020/01/31	1	15.80	0	0.00	15.50	1	2,843	0.04%
2020/01/30	3	15.95	0	0.00	15.80	3	2,880	0.10%
2020/01/16	0	0.00	2	18.15	17.90	-2	2,890	-0.07%
2020/01/08	5	17.20	0	0.00	17.05	5	3,250	0.15%
2020/01/07	2	17.45	0	0.00	17.55	2	3,258	0.06%
2020/01/06	0	0.00	3	17.85	17.80	-3	3,264	-0.09%
2020/01/03	1	18.30	4	18.20	18.15	-3	3,333	-0.09%
2019/12/30	1	18.35	1	18.35	18.40	0	3,353	0.00%
2019/12/27	2	18.38	4	18.39	18.35	-2	3,436	-0.06%
2019/12/25	6	18.60	1	18.70	18.45	5	3,685	0.14%
2019/12/18	0	0.00	5	18.44	18.35	-5	5,789	-0.09%
2019/12/16	6	18.40	2	18.35	18.20	4	5,758	0.07%
2019/12/13	0	0.00	1	18.00	17.75	-1	5,712	-0.02%
2019/12/10	4	18.53	0	0.00	18.40	4	5,721	0.07%
2019/12/09	0	0.00	0.3	18.90	18.50	-0.3	5,704	0.00%
2019/12/03	0	0.00	0	18.10	18.10	0	5,680	0.00%
2019/12/02	3	17.75	1	17.75	17.80	2	5,714	0.03%
2019/11/29	3	18.25	0	0.00	18.15	3	5,733	0.05%
2019/11/26	0	0.00	5	18.60	18.55	-5	5,662	-0.09%
2019/11/25	5	18.70	1	19.10	18.70	4	5,642	0.07%
2019/11/22	2	19.05	3	18.90	19.05	-1	5,606	-0.02%
2019/11/21	1	18.40	0	0.00	18.50	1	5,527	0.02%
2019/11/18	11	19.24	23	19.53	18.90	-12	5,440	-0.22%
2019/11/15	16	18.96	15	18.67	18.60	1	5,005	0.02%
2019/11/14	2	18.68	11	18.66	19.00	-9	4,816	-0.19%
2019/11/11	3	17.50	1	17.05	17.05	2	4,518	0.04%
2019/11/01	1	17.90	0	0.00	18.65	1	4,386	0.02%
2019/10/31	1	18.05	0	0.00	17.85	1	4,320	0.02%
2019/10/30	0	0.00	19	18.25	18.05	-19	4,300	-0.44%
2019/10/29	0	0.00	51	18.54	18.15	-51	4,289	-1.19%
2019/10/28	1	18.15	0	0.00	18.15	1	4,241	0.02%
2019/10/25	2	18.25	0	0.00	18.15	2	4,234	0.05%
2019/10/22	4	18.75	9	18.84	18.55	-5	4,186	-0.12%
2019/10/21	30	18.33	1	18.40	18.25	29	4,079	0.71%
2019/10/18	35	18.39	0	0.00	18.35	35	4,065	0.86%
2019/10/17	4	18.65	7	18.56	18.60	-3	4,066	-0.07%
2019/10/15	5	17.64	0	0.00	17.50	5	3,894	0.13%
2019/10/09	3	18.10	37	17.77	17.80	-34	3,873	-0.88%
2019/10/08	0	0.00	2	17.75	17.70	-2	3,840	-0.05%
2019/10/04	0	0.00	1	18.00	18.15	-1	3,789	-0.03%
2019/10/03	113	18.58	108	18.37	18.10	5	3,756	0.13%	大買/大賣/
2019/10/02	4	18.10	1	18.25	18.30	3	3,671	0.08%
2019/10/01	8	18.54	125	18.51	18.40	-117	3,577	-3.27%	大賣/鉅額交易
2019/09/27	121	18.32	6	19.00	18.30	115	3,412	3.37%	大買/鉅額交易
2019/09/26	242	19.47	228	19.70	19.15	14	3,233	0.43%	大買/大賣/
2019/09/25	34	18.17	134	19.13	19.25	-100	2,502	-4.00%	大賣/
2019/09/24	0	0.00	8	17.22	17.50	-8	1,262	-0.63%
2019/09/17	2	15.70	0	0.00	15.60	2	1,108	0.18%
2019/09/16	0	0.00	12	16.25	16.10	-12	1,103	-1.09%
2019/09/12	4	16.15	2	16.15	16.10	2	1,099	0.18%
2019/09/09	0	0.00	2	15.85	15.80	-2	1,052	-0.19%
2019/09/05	2	16.05	0	0.00	15.85	2	1,048	0.19%
2019/09/03	0	0.00	2	15.80	15.95	-2	1,030	-0.19%
2019/09/02	1	15.60	0	0.00	15.60	1	1,009	0.10%
2019/08/30	0	0.00	1	15.50	15.40	-1	1,007	-0.10%
2019/08/29	1	15.20	0	0.00	15.30	1	1,018	0.10%
2019/08/28	0	0.00	11	15.25	15.20	-11	1,019	-1.08%
2019/08/27	11	15.35	0	0.00	15.30	11	1,018	1.08%
2019/08/26	0	0.00	1	14.90	14.95	-1	1,012	-0.10%
2019/08/23	2	15.28	0	0.00	15.30	2	1,011	0.20%
2019/08/21	3	15.22	2	15.20	15.20	1	990	0.10%
2019/08/19	3	14.95	0	0.00	15.00	3	965	0.31%
2019/08/15	0	0.00	1	14.20	14.40	-1	951	-0.11%
2019/08/13	0	0.00	2	14.40	14.30	-2	1,026	-0.19%
2019/08/12	2	14.60	1	14.60	14.60	1	1,040	0.10%
2019/08/07	1	14.45	0	0.00	14.35	1	1,051	0.10%
2019/08/06	0	0.00	1	14.40	14.85	-1	1,054	-0.09%
2019/08/05	1	14.75	1	14.80	14.70	0	1,053	0.00%
2019/08/02	0	0.00	2	15.20	15.20	-2	1,048	-0.19%
2019/08/01	0	0.00	6	15.85	15.80	-6	1,049	-0.57%
2019/07/29	0	0.00	1	16.20	16.15	-1	1,060	-0.09%
2019/07/25	9	16.28	2	16.20	16.20	7	1,055	0.66%
2019/07/24	0	0.00	10	16.00	15.95	-10	1,033	-0.97%
2019/07/23	1	16.10	1	16.30	16.10	0	1,039	0.00%
2019/07/22	1	15.70	0	0.00	15.70	1	1,002	0.10%
2019/07/19	2	16.05	0	0.00	15.75	2	1,003	0.20%
2019/07/18	10	15.60	0	0.00	15.45	10	953	1.05%
2019/07/12	3	15.37	4	15.74	15.80	-1	1,068	-0.09%
2019/07/08	1	15.45	1	15.50	15.50	0	1,511	0.00%
2019/07/05	0	0.00	5	15.44	15.45	-5	1,519	-0.33%
2019/07/04	2	15.30	1	15.45	15.30	1	1,519	0.07%
2019/07/03	0	0.00	1	15.10	15.15	-1	1,513	-0.07%
2019/07/02	0	0.00	0.1	15.30	15.30	-0.1	1,532	0.00%
2019/07/01	4	15.21	1	15.25	15.20	3	1,570	0.19%
2019/06/25	1	14.85	0	0.00	14.85	1	1,829	0.05%
2019/06/21	1	15.30	1	15.10	15.15	0	1,884	0.00%
2019/06/17	1	15.00	0	0.00	15.00	1	2,046	0.05%
2019/06/14	0	0.00	1	15.15	15.05	-1	2,062	-0.05%
2019/06/11	18	15.26	0	0.00	15.25	18	2,142	0.84%
2019/06/10	0	0.00	1	15.05	15.55	-1	2,098	-0.05%
2019/05/31	1	14.95	0	0.00	14.90	1	2,085	0.05%
2019/05/30	10	14.60	1	14.55	14.90	9	2,076	0.43%
2019/05/24	1	14.40	0	0.00	14.40	1	2,099	0.05%
2019/05/23	5	14.35	0	0.00	14.35	5	2,106	0.24%
2019/05/22	9	14.83	0	0.00	14.75	9	2,115	0.43%
2019/05/21	1	14.60	1	14.85	14.90	0	2,139	0.00%
2019/05/20	7	14.84	85	14.85	14.85	-78	2,134	-3.65%
2019/05/17	6	14.12	1	14.20	14.20	5	2,072	0.24%
2019/05/16	81	14.49	0	0.00	14.35	81	2,071	3.91%
2019/05/13	1	14.45	5	14.80	14.50	-4	2,125	-0.19%
2019/05/09	5	15.42	1	15.75	15.30	4	2,116	0.19%
2019/05/08	3	15.90	0	0.00	15.90	3	2,109	0.14%
2019/05/02	0	0.00	4	16.50	16.65	-4	2,094	-0.19%
2019/04/30	0	0.00	1	16.40	16.40	-1	2,086	-0.05%
2019/04/26	1	16.80	0	0.00	16.70	1	2,069	0.05%
2019/04/19	0	0.00	0.1	17.30	17.25	-0.1	2,023	-0.01%
2019/04/18	1	18.20	1	17.75	17.25	0	1,996	0.00%
2019/04/17	1	17.75	15	17.92	17.70	-14	1,896	-0.74%
2019/04/16	1	17.05	9	17.51	18.20	-8	1,729	-0.46%
2019/04/15	5	16.31	3	16.40	16.55	2	1,445	0.14%
2019/04/11	1	16.15	0	0.00	16.15	1	1,426	0.07%
2019/04/09	10	16.65	0	0.00	16.55	10	1,407	0.71%
2019/04/03	3	16.75	1	16.75	16.65	2	1,392	0.14%
2019/04/02	5	17.01	13	16.75	17.10	-8	1,350	-0.59%
2019/03/28	1	16.45	0	0.00	16.35	1	1,183	0.08%
2019/03/25	0	0.00	1	15.80	15.80	-1	1,145	-0.09%
2019/03/21	3	16.50	0	0.00	16.30	3	1,144	0.26%
2019/03/20	0	0.00	1	16.10	16.15	-1	1,067	-0.09%
2019/03/19	1	15.80	0	0.00	15.80	1	1,162	0.09%
2019/03/18	1	15.95	1	16.00	15.80	0	1,207	0.00%
2019/03/15	1	15.40	0	0.00	15.30	1	1,166	0.09%
2019/03/13	1	15.45	0	0.00	15.50	1	1,220	0.08%
2019/03/07	0	0.00	2	16.00	15.55	-2	1,496	-0.13%
2019/03/06	2	15.75	0	0.00	15.95	2	1,490	0.13%
2019/02/22	0	0.00	1	15.75	15.60	-1	1,559	-0.06%
2019/02/21	0	0.00	1	16.10	15.85	-1	1,552	-0.06%
2019/02/19	1	15.55	0	0.00	15.65	1	1,525	0.07%
2019/02/14	0	0.00	5	15.90	15.90	-5	1,519	-0.33%
2019/02/12	7	16.03	6	16.00	16.05	1	1,500	0.07%
2019/02/11	1	15.20	1	15.35	15.40	0	1,442	0.00%
2019/01/30	1	15.20	0	0.00	15.15	1	1,433	0.07%
2019/01/29	0	0.00	2	15.38	15.15	-2	1,432	-0.14%
2019/01/28	3	15.17	4	15.28	15.20	-1	1,421	-0.07%
2019/01/24	2	14.90	0	0.00	14.80	2	1,412	0.14%
2019/01/22	1	14.95	0	0.00	14.90	1	1,417	0.07%
2019/01/21	3	15.03	0	0.00	14.95	3	1,419	0.21%
2019/01/15	1	15.10	0	0.00	15.05	1	1,421	0.07%
2019/01/10	2	15.25	0	0.00	15.25	2	1,429	0.14%
2019/01/09	5	15.45	0	0.00	15.40	5	1,435	0.35%
2019/01/02	2	15.45	0	0.00	15.35	2	1,446	0.14%
2018/12/27	4	15.71	5	15.68	15.60	-1	1,443	-0.07%
2018/12/26	0	0.00	1	15.80	15.35	-1	1,432	-0.07%
2018/12/24	0	0.00	1	15.90	16.00	-1	1,416	-0.07%
2018/12/22	3	15.70	0	0.00	15.75	3	1,407	0.21%
2018/12/21	0	0.00	5	15.35	15.80	-5	1,406	-0.36%
2018/12/20	4	15.64	2	15.35	15.35	2	1,381	0.14%
2018/12/19	12	16.48	17	16.46	16.05	-5	1,357	-0.37%
2018/12/18	2	15.85	0	0.00	15.85	2	1,298	0.15%
2018/12/17	1	16.20	0	0.00	16.20	1	1,293	0.08%
2018/12/14	0	0.00	1	16.20	16.15	-1	1,276	-0.08%
2018/12/13	2	16.68	0	0.00	16.55	2	1,252	0.16%
2018/12/12	2	17.20	6	16.95	16.70	-4	1,227	-0.33%
2018/12/11	5	15.75	6	16.13	16.50	-1	1,092	-0.09%
2018/12/10	1	15.70	0	0.00	15.65	1	1,031	0.10%
2018/12/06	1	16.00	0	0.00	15.95	1	993	0.10%
2018/12/05	11	16.21	5	16.59	16.55	6	945	0.63%
2018/12/03	0	0.00	1	14.50	14.70	-1	703	-0.14%
2018/11/29	1	14.45	0	0.00	14.30	1	679	0.15%
2018/11/27	0	0.00	3	14.40	14.35	-3	663	-0.45%
2018/11/26	0	0.00	1	14.35	14.30	-1	669	-0.15%
2018/11/23	3	14.40	3	14.42	14.40	0	655	0.00%
2018/11/22	1	14.05	0	0.00	14.05	1	617	0.16%
2018/11/20	3	13.45	0	0.00	13.45	3	564	0.53%
2018/11/19	1	13.70	0	0.00	13.70	1	560	0.18%
2018/11/13	0	0.00	5	12.50	12.50	-5	524	-0.95%
2018/11/05	10	12.60	0	0.00	12.60	10	545	1.83%
2018/10/22	0	0.00	8	13.08	13.10	-8	524	-1.52%
2018/10/03	0	0.00	3	15.40	15.30	-3	506	-0.59%
2018/09/10	12	15.31	0	0.00	15.10	12	676	1.77%
2018/09/07	20	16.00	0	0.00	15.75	20	743	2.69%
2018/09/06	10	16.50	0	0.00	16.45	10	739	1.35%
2018/09/04	10	16.60	0	0.00	16.70	10	781	1.28%
2018/08/27	0	0.00	10	16.83	16.85	-10	895	-1.12%
2018/08/16	0	0.00	1	16.70	16.80	-1	1,234	-0.08%
2018/08/15	0	0.00	1	16.80	16.85	-1	1,235	-0.08%
2018/08/13	0	0.00	1	17.35	16.90	-1	1,246	-0.08%
2018/08/07	2	17.70	0	0.00	17.65	2	1,432	0.14%
2018/07/27	1	17.85	0	0.00	17.90	1	1,492	0.07%
2018/07/18	1	18.20	2	18.10	18.15	-1	1,495	-0.07%
2018/07/17	1	18.00	1	17.90	18.00	0	1,488	0.00%
2018/07/16	0	0.00	2	18.20	18.00	-2	1,488	-0.13%
2018/07/13	2	18.30	0	0.00	18.15	2	1,492	0.13%
2018/07/11	18	17.55	0	0.00	17.50	18	1,447	1.24%
2018/07/06	1	17.30	0	0.00	17.40	1	1,456	0.07%
2018/06/28	2	18.00	0	0.00	17.95	2	1,461	0.14%
2018/06/25	0	0.00	1	18.30	18.45	-1	1,482	-0.07%
2018/06/12	1	19.65	2	19.50	19.40	-1	1,340	-0.07%
2018/06/11	0	0.00	2	19.25	19.45	-2	1,310	-0.15%
2018/06/08	0	0.00	1	19.20	19.00	-1	1,301	-0.08%
2018/06/07	21	19.50	0	0.00	19.50	21	1,302	1.61%
2018/06/06	1	19.15	0	0.00	19.20	1	1,300	0.08%
2018/06/04	0	0.00	1	19.50	19.55	-1	1,378	-0.07%
2018/05/31	1	19.40	1	19.10	19.10	0	1,327	0.00%
2018/05/30	2	19.65	4	19.61	19.80	-2	1,287	-0.16%
2018/05/29	2	19.60	29	19.35	19.60	-27	1,187	-2.27%
2018/05/28	1	19.05	0	0.00	19.10	1	1,158	0.09%
2018/05/25	5	19.25	0	0.00	19.25	5	1,132	0.44%
2018/05/24	0	0.00	2	18.33	18.30	-2	1,049	-0.19%
2018/05/23	0	0.00	3	18.45	18.35	-3	1,060	-0.28%
2018/05/22	0	0.00	2	18.35	18.45	-2	1,064	-0.19%
2018/05/21	2	18.70	2	18.70	18.60	0	1,081	0.00%
2018/05/18	0	0.00	1	18.85	18.80	-1	1,078	-0.09%
2018/05/17	23	19.16	11	19.01	19.05	12	1,073	1.12%
2018/05/16	1	18.05	7	18.27	18.35	-6	933	-0.64%
2018/05/15	3	18.28	1	18.15	18.20	2	946	0.21%
2018/05/14	0	0.00	3	18.35	18.50	-3	998	-0.30%
2018/05/09	2	17.80	0	0.00	17.80	2	1,053	0.19%
2018/04/27	0	0.00	4	17.54	17.65	-4	1,191	-0.34%
2018/04/26	0	0.00	1	17.25	17.25	-1	1,217	-0.08%
2018/04/25	1	17.45	0	0.00	17.35	1	1,239	0.08%
2018/04/20	0	0.00	4	18.00	18.10	-4	1,370	-0.29%
2018/04/19	2	17.93	0	0.00	18.10	2	1,386	0.14%
2018/04/18	0	0.00	1	17.90	17.65	-1	1,397	-0.07%
2018/04/16	1	18.10	0	0.00	18.00	1	1,441	0.07%
2018/04/02	0	0.00	1	18.70	18.65	-1	2,091	-0.05%
2018/03/31	1	18.70	0	0.00	18.70	1	2,091	0.05%
2018/03/30	0	0.00	2	18.70	18.60	-2	2,087	-0.10%
2018/03/28	2	19.13	0	0.00	19.10	2	2,073	0.10%
2018/03/27	1	18.50	0	0.00	18.65	1	2,010	0.05%
2018/03/22	1	19.00	1	18.85	18.80	0	1,980	0.00%
2018/03/21	3	19.00	0	0.00	18.95	3	1,974	0.15%
2018/03/14	0	0.00	1	19.35	19.30	-1	1,948	-0.05%
2018/03/13	0	0.00	4	19.50	19.50	-4	1,944	-0.21%
2018/03/12	6	19.74	0	0.00	19.55	6	1,932	0.31%
2018/03/09	4	19.79	1	19.85	19.80	3	1,918	0.16%
2018/03/08	2	19.05	2	19.10	19.20	0	1,826	0.00%
2018/03/01	1	19.00	0	0.00	19.00	1	1,821	0.05%
2018/02/22	1	18.90	0	0.00	18.90	1	1,819	0.05%
2018/02/09	0	0.00	2	17.10	18.10	-2	1,897	-0.11%
2018/02/07	3	18.80	0	0.00	18.70	3	1,881	0.16%
2018/02/06	1	18.25	0	0.00	18.35	1	1,866	0.05%
2018/02/05	1	19.85	0	0.00	19.90	1	1,804	0.06%
2018/02/02	1	19.55	1	19.60	19.70	0	1,778	0.00%
2018/02/01	1	19.50	2	19.60	19.50	-1	1,775	-0.06%
2018/01/31	1	20.05	0	0.00	20.15	1	1,733	0.06%
2018/01/30	1	19.00	0	0.00	18.90	1	1,666	0.06%
2018/01/29	2	19.00	0	0.00	19.10	2	1,674	0.12%
2018/01/25	1	19.50	1	19.65	19.25	0	1,642	0.00%
2018/01/24	1	19.60	0	0.00	19.60	1	1,631	0.06%
2018/01/11	1	20.20	0	0.00	20.20	1	1,436	0.07%
2018/01/08	1	20.65	1	20.95	20.55	0	1,367	0.00%
2018/01/05	4	21.03	0	0.00	21.00	4	1,307	0.31%
2018/01/04	7	20.25	2	20.40	21.05	5	1,162	0.43%
2018/01/03	0	0.00	3	18.67	19.45	-3	785	-0.38%