建漢 (3062)-元大-敦南券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
33.95
漲跌
▲1.90
漲幅
+5.93%
成交量
13,542張
產業
上市通信網路類股
417人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/12/03	3	33.77	3	33.87	33.95	0	26,011	0.00%
2024/12/02	1	32.05	1	32.35	32.05	0	26,370	0.00%
2024/11/28	1	31.75	7	31.82	31.80	-6	27,399	-0.02%
2024/11/27	5	32.86	2	32.83	32.65	3	28,089	0.01%
2024/11/26	2	33.78	0	0.00	33.60	2	28,448	0.01%
2024/11/25	2	34.20	0	0.00	34.20	2	28,468	0.01%
2024/11/22	1	34.15	2	33.83	33.60	-1	28,550	0.00%
2024/11/21	0	0.00	1	33.50	33.70	-1	28,628	0.00%
2024/11/20	2	34.00	0.1	34.15	34.10	2	28,677	0.01%
2024/11/19	0.1	34.23	40	34.90	34.65	-39.9	28,824	-0.14%
2024/11/18	35	33.91	20	34.00	33.70	15	28,837	0.05%
2024/11/15	22	35.54	59	34.95	35.25	-37	29,112	-0.13%
2024/11/14	76	34.39	4	34.63	34.15	72	29,224	0.25%
2024/11/13	5	34.59	1	34.30	34.30	4	28,949	0.01%
2024/11/12	12	34.61	12	35.09	35.00	0	29,059	0.00%
2024/11/11	38	35.79	63.1	35.27	35.70	-25.1	29,492	-0.09%
2024/11/08	133.2	38.27	87	37.03	36.30	46.2	29,126	0.16%	大買/
2024/11/07	149	38.37	174	38.47	39.85	-25	27,267	-0.09%	大買/大賣/
2024/11/06	28	36.52	3	36.82	36.25	25	25,748	0.10%
2024/11/05	12	36.56	36	36.65	35.50	-24	25,410	-0.09%
2024/11/04	7	36.24	4	36.50	36.70	3	25,268	0.01%
2024/11/01	16	36.04	6	35.76	35.70	10	25,036	0.04%
2024/10/30	16.1	36.30	23	36.06	36.05	-6.9	24,813	-0.03%
2024/10/29	7	33.94	1	34.50	33.80	6	24,343	0.02%
2024/10/28	11	34.80	0	0.00	34.85	11	24,285	0.05%
2024/10/25	1	34.35	3	35.05	35.65	-2	24,228	-0.01%
2024/10/24	6	35.00	0	0.00	34.40	6	24,181	0.02%
2024/10/23	1	36.20	0	0.00	35.55	1	24,118	0.00%
2024/10/22	1	36.00	4	36.00	36.05	-3	24,231	-0.01%
2024/10/21	2	36.25	15	36.55	36.50	-13	24,250	-0.05%
2024/10/18	4	35.81	23	35.62	35.05	-19	24,025	-0.08%
2024/10/17	32	36.91	27	37.06	36.95	5	23,863	0.02%
2024/10/16	46	37.00	52	37.22	37.20	-6	23,443	-0.03%
2024/10/15	49	35.64	29	36.17	35.55	20	22,335	0.09%
2024/10/14	8	33.33	23	33.73	34.20	-15	21,080	-0.07%
2024/10/11	2	31.00	5.1	31.50	31.10	-3.1	20,789	-0.01%
2024/10/09	6	31.77	0	0.00	31.60	6	21,068	0.03%
2024/10/08	0	0.00	1	32.95	32.20	-1	21,131	0.00%
2024/10/07	1	34.05	3	33.57	33.35	-2	21,666	-0.01%
2024/10/04	8	32.97	6	33.20	33.10	2	22,479	0.01%
2024/10/01	1	32.40	1	32.70	32.65	0	22,450	0.00%
2024/09/30	16	32.67	1	33.20	32.60	15	22,599	0.07%
2024/09/27	2	33.38	2	33.38	33.10	0	22,788	0.00%
2024/09/26	12	33.76	2	33.43	33.15	10	22,891	0.04%
2024/09/25	8.1	34.48	121	34.67	33.90	-112.9	22,852	-0.49%	大賣/鉅額交易
2024/09/24	4	35.88	4	36.16	36.05	0	22,577	0.00%
2024/09/23	7	36.29	4	36.39	35.75	3	22,814	0.01%
2024/09/20	36.2	38.65	59	38.97	36.50	-22.8	23,224	-0.10%
2024/09/19	41	37.60	38	37.41	38.00	3	22,725	0.01%
2024/09/18	28	37.86	121	37.74	37.35	-93	24,724	-0.38%	大賣/
2024/09/16	61	37.14	57.1	37.38	38.00	3.9	25,115	0.02%
2024/09/13	18	34.79	36	34.68	35.20	-18	24,479	-0.07%
2024/09/12	8	32.81	7	32.76	32.30	1	25,453	0.00%
2024/09/11	183	33.04	183	32.65	32.00	0	25,902	0.00%	大買/大賣/
2024/09/10	48	34.89	51	34.56	33.30	-3	25,761	-0.01%
2024/09/09	3	32.23	7	32.14	33.00	-4	25,309	-0.02%
2024/09/06	7	32.77	3	32.40	32.20	4	25,232	0.02%
2024/09/05	22	34.41	18	33.79	33.55	4	25,081	0.02%
2024/09/04	11	33.46	25	32.91	33.75	-14	24,840	-0.06%
2024/09/03	22	35.22	30	35.23	34.50	-8	24,585	-0.03%
2024/09/02	43	35.57	37	35.19	35.10	6	24,137	0.02%
2024/08/30	130	34.77	32	34.85	34.70	98	23,688	0.41%	大買/
2024/08/29	33	34.90	37	33.99	34.95	-4	23,179	-0.02%
2024/08/28	48	33.92	25	33.74	33.00	23	22,414	0.10%
2024/08/27	3	32.63	2	32.83	32.55	1	22,104	0.00%
2024/08/26	8	33.49	14	33.64	32.85	-6	22,074	-0.03%
2024/08/23	10	32.68	17	32.89	33.45	-7	22,089	-0.03%
2024/08/22	10	33.02	5	32.91	32.70	5	21,954	0.02%
2024/08/21	20	33.57	13	33.23	33.30	7	21,953	0.03%
2024/08/20	29	33.07	7	33.06	33.30	22	21,934	0.10%
2024/08/19	39.1	33.21	41	33.10	33.10	-1.9	21,729	-0.01%
2024/08/16	25	32.51	24	32.69	32.55	1	21,278	0.00%
2024/08/15	2	30.18	1	30.15	30.00	1	20,766	0.00%
2024/08/14	2	30.80	1	31.00	30.50	1	20,667	0.00%
2024/08/13	4	29.78	8	30.01	30.75	-4	20,396	-0.02%
2024/08/12	0	0.00	2	28.65	29.00	-2	19,699	-0.01%
2024/08/09	0	0.00	12	26.24	26.40	-12	19,626	-0.06%
2024/08/08	10	25.62	0	0.00	25.30	10	19,636	0.05%
2024/08/07	0	0.00	4	25.45	25.95	-4	19,659	-0.02%
2024/08/06	3	23.05	3	23.50	23.90	0	19,575	0.00%
2024/08/05	2	25.58	0	0.00	25.55	2	19,383	0.01%
2024/08/02	3	28.98	0	0.00	28.35	3	19,299	0.02%
2024/08/01	8	30.79	139	30.61	30.15	-131	19,203	-0.68%	大賣/鉅額交易
2024/07/31	0	0.00	63	29.97	30.10	-63	19,235	-0.33%
2024/07/30	2	29.73	2	28.98	29.75	0	19,195	0.00%
2024/07/29	3	30.47	6	30.73	29.40	-3	19,126	-0.02%
2024/07/26	20	30.33	5	30.60	30.80	15	19,039	0.08%
2024/07/23	62	32.17	4	31.50	31.30	58	18,974	0.31%
2024/07/22	48	31.40	3	31.15	31.55	45	18,756	0.24%
2024/07/19	4	32.09	1	31.85	31.30	3	18,585	0.02%
2024/07/18	9	32.86	13	32.77	32.70	-4	18,439	-0.02%
2024/07/17	118	33.31	10	32.74	32.95	108	18,108	0.60%	大買/鉅額交易
2024/07/16	0	0.00	2	31.18	31.15	-2	17,700	-0.01%
2024/07/15	13	31.29	3	31.17	31.10	10	17,652	0.06%
2024/07/12	3	32.25	3	32.02	32.00	0	17,524	0.00%
2024/07/11	18	32.65	30	32.88	32.25	-12	17,413	-0.07%
2024/07/10	5	32.71	7	32.53	32.40	-2	17,046	-0.01%
2024/07/09	36	32.59	10.1	32.20	31.85	25.9	16,792	0.15%
2024/07/08	10	33.30	19.1	33.00	33.60	-9.1	16,094	-0.06%
2024/07/05	33	31.27	43	31.25	31.35	-10	15,058	-0.07%
2024/07/04	15	31.12	20.7	30.93	31.00	-5.7	14,929	-0.04%
2024/07/03	19	30.69	10	31.07	30.30	9	14,686	0.06%
2024/07/02	16	30.82	41	30.82	30.35	-25	14,405	-0.17%
2024/07/01	3.1	31.64	6	31.62	31.30	-2.9	14,196	-0.02%
2024/06/28	8.1	32.56	0	0.00	32.10	8.1	14,063	0.06%
2024/06/27	13	33.73	80	33.29	32.80	-67	13,860	-0.48%
2024/06/26	116	33.80	22	33.80	33.80	94	13,610	0.69%	大買/
2024/06/25	44	33.29	13.1	33.27	34.00	30.9	14,132	0.22%
2024/06/24	151	34.89	184.6	34.88	34.45	-33.6	13,679	-0.25%	大買/大賣/
2024/06/21	75	33.00	69.1	33.79	34.10	5.9	11,322	0.05%
2024/06/20	14	29.49	56	29.69	31.00	-42	10,604	-0.40%
2024/06/19	24.2	30.01	19.5	30.08	28.20	4.7	9,979	0.05%
2024/06/18	21	28.09	41.6	28.72	29.15	-20.6	8,252	-0.25%
2024/06/17	5	26.83	5.6	26.84	26.50	-0.6	7,602	-0.01%
2024/06/14	8	25.36	14	25.86	25.75	-6	7,319	-0.08%
2024/06/13	5	24.60	1	24.50	24.45	4	6,945	0.06%
2024/06/12	5	24.60	5	24.10	24.35	0	6,961	0.00%
2024/06/11	1	24.70	1.7	24.49	24.40	-0.7	6,950	-0.01%
2024/06/07	0	0.00	12	24.65	24.30	-12	6,958	-0.17%
2024/06/06	2	24.78	1	24.40	24.50	1	7,145	0.01%
2024/06/05	2	24.95	0	0.00	24.95	2	7,110	0.03%
2024/06/04	5	24.80	0	0.00	24.15	5	6,987	0.07%
2024/05/31	2	25.73	0	0.00	24.45	2	6,951	0.03%
2024/05/30	0	0.00	2	23.95	23.80	-2	6,947	-0.03%
2024/05/29	0	25.20	0	0.00	24.65	0	7,113	0.00%
2024/05/27	8	24.75	1	24.05	24.70	7	6,889	0.10%
2024/05/24	23	24.07	12	24.46	23.90	11	6,750	0.16%
2024/05/22	0	24.30	0	0.00	23.25	0	6,434	0.00%
2024/05/20	1	23.25	0	0.00	23.30	1	6,308	0.02%
2024/05/13	0	0.00	25	22.85	22.95	-25	6,122	-0.41%
2024/05/09	10	22.45	10	22.10	21.95	0	6,037	0.00%
2024/05/02	0	0.00	2	21.50	21.65	-2	5,848	-0.03%
2024/04/30	0	0.00	2	21.65	21.55	-2	5,844	-0.03%
2024/04/19	5	21.10	60	21.21	21.10	-55	5,732	-0.96%
2024/04/18	60	21.79	0	0.00	21.55	60	5,691	1.05%
2024/04/16	22	21.45	0	0.00	21.35	22	5,658	0.39%
2024/04/11	1	22.75	0	0.00	22.40	1	5,534	0.02%
2024/04/10	4	23.28	5	22.95	23.10	-1	5,483	-0.02%
2024/04/09	0	0.00	5	23.30	23.40	-5	5,374	-0.09%
2024/04/01	0	0.00	1	24.40	24.25	-1	5,126	-0.02%
2024/03/29	1.2	25.00	7	25.51	24.50	-5.8	5,015	-0.12%
2024/03/28	176	25.82	162	26.13	25.80	14	4,734	0.30%	大買/大賣/
2024/03/27	10	24.15	1	25.15	25.15	9	3,473	0.26%
2024/03/26	5	23.58	1	23.80	22.90	4	3,140	0.13%
2024/03/25	26	24.08	35	24.39	24.60	-9	2,936	-0.31%
2024/03/22	2	21.20	17	23.16	23.40	-15	2,233	-0.67%
2024/03/21	2	21.30	0	0.00	21.30	2	1,925	0.10%
2024/03/19	0	0.00	5	21.50	21.45	-5	1,922	-0.26%
2024/03/15	5	22.20	0	0.00	21.65	5	1,920	0.26%
2024/03/14	0	0.00	2	21.50	21.35	-2	1,917	-0.10%
2024/03/13	0	0.00	0	22.50	21.85	0	1,928	0.00%
2024/03/12	2.7	22.63	0	0.00	22.50	2.7	2,010	0.14%
2024/03/11	0	0.00	16	21.96	21.85	-16	1,780	-0.90%
2024/03/08	11	21.02	6	20.75	20.70	5	1,718	0.29%
2024/03/07	0	0.00	1	21.45	21.10	-1	1,707	-0.06%
2024/03/06	1	22.15	1	21.80	21.90	0	1,678	0.00%
2024/03/05	6	21.97	11	22.10	22.20	-5	1,642	-0.31%
2024/03/04	1	22.30	0	0.00	21.60	1	1,467	0.07%
2024/02/23	1	20.10	0	0.00	20.15	1	1,324	0.08%
2024/02/19	0	0.00	10	20.80	20.75	-10	1,604	-0.62%
2024/01/29	6	20.95	0	0.00	21.10	6	1,743	0.34%
2024/01/03	10	21.70	0	0.00	21.65	10	2,371	0.42%
2023/12/29	5	21.90	0	0.00	21.95	5	2,375	0.21%
2023/12/11	1	22.50	0	0.00	22.50	1	2,520	0.04%
2023/12/08	1	23.05	1	23.05	23.25	0	2,458	0.00%
2023/12/07	1	23.95	1	23.50	23.15	0	2,432	0.00%
2023/11/28	1	22.80	0	0.00	22.80	1	2,367	0.04%
2023/11/23	1	23.85	1	23.60	23.40	0	2,375	0.00%
2023/11/22	0	0.00	1	24.00	23.75	-1	2,369	-0.04%
2023/11/21	2	24.40	5	23.82	23.45	-3	2,401	-0.12%
2023/11/15	2	21.70	0	0.00	21.70	2	2,240	0.09%
2023/11/13	3	21.80	0	0.00	21.80	3	2,212	0.14%
2023/11/09	1	22.50	10	22.75	22.70	-9	2,179	-0.41%
2023/11/06	14	23.50	0	0.00	23.25	14	2,188	0.64%
2023/11/03	0	0.00	1	22.95	22.95	-1	2,142	-0.05%
2023/11/02	0	0.00	1	22.85	22.90	-1	2,120	-0.05%
2023/11/01	2	22.40	0	0.00	22.30	2	2,096	0.10%
2023/10/31	0	0.00	3	23.28	22.90	-3	2,067	-0.15%
2023/10/30	0	0.00	3	23.00	22.95	-3	2,006	-0.15%
2023/10/24	0	0.00	5	22.30	22.30	-5	2,044	-0.24%
2023/10/20	2	22.00	0	0.00	22.00	2	2,004	0.10%
2023/10/19	0	0.00	3	22.50	22.60	-3	2,003	-0.15%
2023/10/17	1	22.20	0	0.00	22.05	1	1,972	0.05%
2023/10/13	1	23.10	0	0.00	23.15	1	1,913	0.05%
2023/10/02	0	0.00	10	22.30	22.25	-10	1,998	-0.50%
2023/09/26	4	22.00	0	0.00	22.05	4	2,052	0.19%
2023/09/22	0	0.00	4	22.50	22.50	-4	2,073	-0.19%
2023/09/21	2	22.00	0	0.00	22.00	2	2,058	0.10%
2023/09/18	1	22.60	0	0.00	22.60	1	2,034	0.05%
2023/09/14	0	0.00	2	22.50	22.45	-2	2,010	-0.10%
2023/09/12	0	0.00	1	21.70	21.45	-1	2,010	-0.05%
2023/09/11	2	21.50	0	0.00	21.45	2	2,021	0.10%
2023/09/01	0	0.00	1	22.50	22.25	-1	2,149	-0.05%
2023/08/31	0	0.00	1	22.45	22.25	-1	2,153	-0.05%
2023/08/30	0	0.00	1	22.20	22.30	-1	2,205	-0.05%
2023/08/28	1	21.80	1	22.60	22.05	0	2,229	0.00%
2023/08/25	0	0.00	6	22.19	22.40	-6	2,205	-0.27%
2023/08/24	0	0.00	7	21.93	22.00	-7	2,128	-0.33%
2023/08/21	0	0.00	6	20.77	20.80	-6	2,023	-0.30%
2023/08/14	8	19.51	1	19.70	19.15	7	2,041	0.34%
2023/08/10	5	20.31	0	0.00	20.10	5	2,032	0.25%
2023/08/02	6	21.15	0	0.00	21.10	6	2,147	0.28%
2023/08/01	2	21.50	2	22.00	21.50	0	2,151	0.00%
2023/07/25	0	0.00	4	20.88	20.85	-4	2,056	-0.19%
2023/07/24	4	20.50	0	0.00	20.45	4	2,051	0.20%
2023/07/21	5	20.90	0	0.00	20.90	5	2,052	0.24%
2023/07/18	1	21.75	1	21.75	21.65	0	2,089	0.00%
2023/07/17	1	22.65	0	0.00	22.15	1	2,103	0.05%
2023/07/13	0	0.00	1	21.05	21.00	-1	2,267	-0.04%
2023/07/12	2	21.15	1	21.05	20.85	1	2,279	0.04%
2023/07/11	1	21.40	0	0.00	21.35	1	2,271	0.04%
2023/07/06	4	21.85	0	0.00	21.80	4	2,269	0.18%
2023/07/05	2	22.10	0	0.00	22.00	2	2,274	0.09%
2023/07/04	7	22.34	0	0.00	22.30	7	2,262	0.31%
2023/07/03	4	22.60	0	0.00	22.60	4	2,235	0.18%
2023/06/30	3	22.10	0	0.00	22.15	3	2,204	0.14%
2023/06/29	0	0.00	10	22.45	22.25	-10	2,202	-0.45%
2023/06/20	3	22.00	0	0.00	22.05	3	2,251	0.13%
2023/06/16	0	0.00	1	22.40	22.35	-1	2,293	-0.04%
2023/06/15	4	22.25	0	0.00	22.25	4	2,269	0.18%
2023/06/13	11	22.19	0	0.00	22.00	11	2,338	0.47%
2023/06/12	2	22.28	0	0.00	22.20	2	2,321	0.09%
2023/06/09	0	0.00	1	23.90	23.80	-1	2,222	-0.05%
2023/06/07	0	0.00	7	23.70	23.50	-7	2,221	-0.32%
2023/06/05	2	23.60	2	24.00	23.60	0	2,261	0.00%
2023/05/30	0	0.00	1	22.75	22.70	-1	2,209	-0.05%
2023/05/29	0	0.00	4	22.45	22.45	-4	2,204	-0.18%
2023/05/26	1	21.90	0	0.00	21.90	1	2,204	0.05%
2023/05/25	0	0.00	3	22.35	22.25	-3	2,212	-0.14%
2023/05/19	0	0.00	1	22.20	22.05	-1	2,430	-0.04%
2023/05/16	0	0.00	5	21.60	21.60	-5	2,454	-0.20%
2023/05/15	5	21.80	0	0.00	21.80	5	2,467	0.20%
2023/05/12	0	0.00	10	21.30	21.35	-10	2,451	-0.41%
2023/05/11	0	0.00	10	21.00	20.90	-10	2,461	-0.41%
2023/05/10	2	21.40	0	0.00	21.45	2	2,456	0.08%
2023/05/09	5	22.00	0	0.00	21.80	5	2,457	0.20%
2023/04/26	5	22.35	0	0.00	22.40	5	2,644	0.19%
2023/04/25	10	22.83	0	0.00	22.45	10	2,636	0.38%
2023/04/21	4	23.44	0	0.00	23.00	4	2,631	0.15%
2023/04/19	0	0.00	12	24.13	24.35	-12	2,598	-0.46%
2023/04/18	4	24.68	6	24.63	24.50	-2	2,526	-0.08%
2023/04/17	0	0.00	2	23.65	23.60	-2	2,306	-0.09%
2023/04/10	5	23.05	0	0.00	23.00	5	2,259	0.22%
2023/03/30	1	23.45	0	0.00	23.45	1	2,280	0.04%
2023/03/27	0	0.00	5	23.60	23.45	-5	2,331	-0.21%
2023/03/22	0	0.00	5	23.00	23.00	-5	2,366	-0.21%
2023/03/17	1	22.90	0	0.00	23.00	1	2,650	0.04%
2023/03/16	14	23.21	0	0.00	23.10	14	2,699	0.52%
2023/03/13	1	23.80	1	24.15	24.25	0	3,359	0.00%
2023/03/10	0	0.00	1	24.15	24.20	-1	3,564	-0.03%
2023/03/09	2	24.98	1	24.70	24.65	1	3,713	0.03%
2023/03/08	3	24.95	2.2	25.02	25.00	0.9	4,068	0.02%
2023/03/07	0	0.00	1	24.70	24.75	-1	4,348	-0.02%
2023/03/06	2	24.70	1	24.70	24.70	1	4,344	0.02%
2023/03/02	3	24.15	0	0.00	24.10	3	4,388	0.07%
2023/02/24	5	24.05	0	0.00	24.05	5	4,416	0.11%
2023/02/23	3	24.30	0	0.00	24.25	3	4,426	0.07%
2023/02/22	7	24.16	0	0.00	24.20	7	4,451	0.16%
2023/02/21	3	24.95	0	0.00	24.60	3	4,469	0.07%
2023/02/20	0	0.00	10	25.20	25.00	-10	4,490	-0.22%
2023/02/17	0	0.00	3	24.97	24.95	-3	4,483	-0.07%
2023/02/16	0	0.00	1	24.25	24.25	-1	4,534	-0.02%
2023/02/15	1	23.60	0	0.00	23.60	1	4,558	0.02%
2023/02/13	0	0.00	10	23.55	23.95	-10	4,620	-0.22%
2023/02/10	5.1	23.91	0	0.00	23.75	5.1	4,675	0.11%
2023/02/09	1	24.35	5	24.30	24.30	-4	4,703	-0.09%
2023/02/08	1	24.55	2	24.90	24.60	-1	4,713	-0.02%
2023/02/07	3	24.65	9	24.63	24.70	-6	4,705	-0.13%
2023/02/06	1	24.40	0	0.00	24.40	1	4,715	0.02%
2023/02/03	2	24.90	0	0.00	24.60	2	4,728	0.04%
2023/02/02	8	24.63	2	24.50	24.65	6	4,694	0.13%
2023/02/01	1.1	24.10	0	0.00	24.10	1.1	4,643	0.02%
2023/01/31	0	0.00	3	24.10	24.25	-3	4,681	-0.06%
2023/01/30	0	0.00	40	23.79	23.95	-40	4,717	-0.85%
2023/01/17	0	0.00	10	23.10	23.10	-10	4,749	-0.21%
2023/01/16	0	0.00	1	23.20	23.15	-1	4,789	-0.02%
2023/01/13	14	23.14	1	23.15	23.05	13	4,834	0.27%
2023/01/12	1	23.45	0	0.00	23.35	1	4,897	0.02%
2023/01/11	10	23.95	0	0.00	23.60	10	4,947	0.20%
2023/01/10	0	0.00	2	24.05	24.05	-2	4,995	-0.04%
2023/01/09	0	0.00	10	23.85	23.75	-10	5,048	-0.20%
2023/01/05	0	0.00	0.2	23.35	23.40	-0.2	5,207	0.00%
2023/01/04	3	23.57	1	23.75	23.50	2	5,265	0.04%
2022/12/30	0	0.00	1	23.20	22.95	-1	5,357	-0.02%
2022/12/26	10	23.80	0	0.00	23.80	10	5,674	0.18%
2022/12/22	0	0.00	10	23.70	23.50	-10	5,794	-0.17%
2022/12/21	0	0.00	10	23.15	23.25	-10	5,920	-0.17%
2022/12/20	11	23.06	0	0.00	23.05	11	6,016	0.18%
2022/12/19	2	24.00	0	0.00	23.85	2	6,176	0.03%
2022/12/16	5	24.50	0	0.00	24.20	5	6,279	0.08%
2022/12/14	1	24.75	1	24.90	24.80	0	6,335	0.00%
2022/12/13	11	25.11	1	24.70	24.70	10	6,413	0.16%
2022/12/12	2	24.30	2	24.70	25.10	0	6,466	0.00%
2022/12/09	25	25.88	2	25.58	25.55	23	6,472	0.36%
2022/12/08	0	0.00	37	26.14	26.10	-37	6,498	-0.57%
2022/12/07	48	26.39	25	26.39	26.10	23	6,523	0.35%
2022/12/06	0	0.00	5	26.00	25.70	-5	6,357	-0.08%
2022/12/02	1	24.85	5	25.50	25.40	-4	6,428	-0.06%
2022/12/01	15	25.04	6	24.78	24.75	9	6,369	0.14%
2022/11/30	26.1	25.15	11	25.43	25.15	15.1	6,470	0.23%
2022/11/29	4.1	24.49	15	24.54	24.55	-10.9	6,422	-0.17%
2022/11/28	1	22.95	0	0.00	22.90	1	6,634	0.02%
2022/11/22	1	22.80	0	0.00	22.85	1	7,362	0.01%
2022/11/21	3	23.27	0	0.00	23.10	3	7,593	0.04%
2022/11/18	4	23.20	0	0.00	23.20	4	7,673	0.05%
2022/11/15	9	23.28	0	0.00	23.40	9	8,195	0.11%
2022/11/14	0	0.00	34	23.89	23.95	-34	8,209	-0.41%
2022/11/10	3	22.73	18	22.75	22.65	-15	8,348	-0.18%
2022/11/09	3	23.25	3	23.05	23.05	0	8,459	0.00%
2022/11/08	0	0.00	3	23.78	23.05	-3	8,549	-0.04%
2022/11/07	9	23.15	1	23.35	23.10	8	8,797	0.09%
2022/11/04	6	22.72	11	22.81	22.95	-5	9,293	-0.05%
2022/11/03	3	22.70	0	0.00	22.70	3	9,546	0.03%
2022/11/01	0	0.00	1	22.30	22.30	-1	10,213	-0.01%
2022/10/28	6	21.90	0	0.00	21.45	6	11,055	0.05%
2022/10/27	0	0.00	20	21.87	22.25	-20	11,348	-0.18%
2022/10/25	2	21.75	2	21.85	21.45	0	11,592	0.00%
2022/10/24	0	0.00	1	22.65	22.25	-1	11,799	-0.01%
2022/10/21	19	22.44	2	22.25	22.25	17	12,209	0.14%
2022/10/20	3	22.73	0	0.00	22.75	3	12,979	0.02%
2022/10/19	4	24.10	4	24.10	23.30	0	13,151	0.00%
2022/10/18	1	24.05	9	24.29	23.95	-8	13,379	-0.06%
2022/10/17	6	22.98	10	23.95	24.05	-4	14,386	-0.03%
2022/10/14	10	23.60	13	23.78	23.75	-3	14,878	-0.02%
2022/10/13	16	23.11	2	23.20	22.70	14	15,015	0.09%
2022/10/12	5	24.36	2	24.50	24.35	3	15,109	0.02%
2022/10/11	1	24.10	0	0.00	24.05	1	15,294	0.01%
2022/10/06	2	24.85	5	25.12	25.00	-3	16,266	-0.02%
2022/10/05	0	0.00	13	25.54	24.85	-13	16,701	-0.08%
2022/10/04	0	0.00	7	24.30	24.55	-7	16,948	-0.04%
2022/10/03	0	0.00	5	23.80	23.70	-5	17,841	-0.03%
2022/09/30	4	22.83	2	22.85	23.45	2	18,625	0.01%
2022/09/29	7	23.26	2	23.45	23.15	5	18,887	0.03%
2022/09/28	3	22.95	10	22.90	22.55	-7	18,959	-0.04%
2022/09/27	1	23.80	2	24.08	24.10	-1	19,231	-0.01%
2022/09/26	24	24.29	0	0.00	23.40	24	19,389	0.12%
2022/09/23	8	26.03	2	25.55	25.60	6	19,379	0.03%
2022/09/22	0	0.00	15	26.70	27.05	-15	19,575	-0.08%
2022/09/21	0	0.00	1	27.30	27.00	-1	19,924	-0.01%
2022/09/20	3	27.07	2	27.68	27.15	1	19,970	0.01%
2022/09/19	5	27.20	0	0.00	26.85	5	20,072	0.02%
2022/09/16	16	27.54	0	0.00	27.45	16	19,990	0.08%
2022/09/15	21	28.64	0	0.00	28.05	21	19,867	0.11%
2022/09/14	35	28.78	8	28.78	28.90	27	19,746	0.14%
2022/09/13	1	29.70	0	0.00	29.70	1	19,672	0.01%
2022/09/12	32	29.27	34.1	29.51	29.55	-2.1	19,555	-0.01%
2022/09/08	5	28.05	10	27.90	28.00	-5	19,307	-0.03%
2022/09/07	13	27.20	0	0.00	27.20	13	19,351	0.07%
2022/09/06	33	28.44	38	28.07	27.85	-5	19,577	-0.03%
2022/09/05	16	29.60	6	29.65	29.60	10	19,960	0.05%
2022/09/02	24	30.59	50	30.61	30.50	-26	19,750	-0.13%
2022/09/01	3	29.67	7	29.96	29.30	-4	19,229	-0.02%
2022/08/31	8	29.67	5	29.68	29.95	3	19,040	0.02%
2022/08/30	1	29.70	16	29.14	29.30	-15	18,818	-0.08%
2022/08/29	10	28.04	0	0.00	27.90	10	18,584	0.05%
2022/08/26	10	29.12	5	29.09	29.25	5	18,481	0.03%
2022/08/25	0	0.00	4	28.70	28.50	-4	18,261	-0.02%
2022/08/24	7	28.43	19	28.58	28.40	-12	18,270	-0.07%
2022/08/23	13.1	28.21	21	28.09	28.40	-7.9	18,276	-0.04%
2022/08/22	11	27.15	0	0.00	27.00	11	17,966	0.06%
2022/08/19	15	27.88	30	27.90	27.75	-15	17,874	-0.08%
2022/08/18	1	27.95	0	0.00	27.95	1	17,775	0.01%
2022/08/17	12.9	27.85	6	28.24	27.75	6.9	17,729	0.04%
2022/08/16	14	28.75	0	0.00	28.65	14	17,734	0.08%
2022/08/15	8	29.24	0	0.00	29.20	8	17,597	0.05%
2022/08/12	27	28.87	20	29.14	29.05	7	17,470	0.04%
2022/08/11	30	30.36	8	30.35	29.80	22	17,157	0.13%
2022/08/10	6	31.00	4	31.16	31.25	2	16,627	0.01%
2022/08/09	0	0.00	11	31.42	31.35	-11	16,360	-0.07%
2022/08/08	36	30.84	7	31.14	30.80	29	15,945	0.18%
2022/08/05	7	30.79	12	31.23	31.00	-5	15,689	-0.03%
2022/08/04	6	29.64	6	29.88	29.90	0	15,206	0.00%
2022/08/03	9	30.07	5	30.43	29.00	4	14,855	0.03%
2022/08/02	2	30.15	5	30.40	30.35	-3	14,539	-0.02%
2022/08/01	1	30.55	5	30.65	30.60	-4	14,386	-0.03%
2022/07/29	15	30.80	12	30.50	30.35	3	14,196	0.02%
2022/07/28	214	31.38	15	31.50	30.60	199	13,967	1.42%	大買/鉅額交易
2022/07/27	21	30.68	27	30.85	31.20	-6	13,619	-0.04%
2022/07/26	6	29.83	13	29.67	29.70	-7	12,809	-0.05%
2022/07/25	2	29.38	2	29.38	29.90	0	12,582	0.00%
2022/07/22	89	30.62	58	30.17	30.15	31	12,304	0.25%
2022/07/21	25	29.10	42	28.79	29.60	-17	11,279	-0.15%
2022/07/20	16	27.62	0	0.00	27.50	16	10,726	0.15%
2022/07/18	18	28.69	23	28.89	28.55	-5	10,361	-0.05%
2022/07/15	35	28.91	21	29.14	28.55	14	10,133	0.14%
2022/07/14	15	28.48	34	28.60	28.80	-19	9,710	-0.20%
2022/07/13	22	28.19	17	28.29	27.50	5	9,122	0.05%
2022/07/12	9	27.17	15	27.21	26.95	-6	8,654	-0.07%
2022/07/11	48	27.93	116	28.21	28.10	-68	8,281	-0.82%	大賣/
2022/07/08	88	27.22	74	27.31	26.45	14	7,315	0.19%
2022/07/07	15	25.30	16	26.07	26.95	-1	6,512	-0.02%
2022/07/06	0	0.00	2	25.70	24.80	-2	6,230	-0.03%
2022/07/05	13	26.38	4	26.90	26.60	9	6,221	0.14%
2022/07/04	1	25.50	0	0.00	25.85	1	5,918	0.02%
2022/06/30	1	27.45	3	27.43	27.50	-2	5,749	-0.03%
2022/06/29	16	26.87	25	26.86	27.30	-9	5,499	-0.16%
2022/06/28	2	25.00	5	25.49	25.50	-3	5,168	-0.06%
2022/06/27	3	25.50	13	25.51	25.60	-10	5,313	-0.19%
2022/06/24	0	0.00	1	23.55	23.60	-1	5,369	-0.02%
2022/06/22	1	23.85	1	23.60	23.10	0	6,728	0.00%
2022/06/20	4	23.64	0	0.00	22.50	4	6,925	0.06%
2022/06/17	0	0.00	1	23.40	24.00	-1	6,904	-0.01%
2022/06/16	2	24.95	50	25.26	24.05	-48	6,932	-0.69%
2022/06/15	43	26.08	10	25.81	25.50	33	6,967	0.47%
2022/06/14	126	25.97	48	25.81	26.00	78	6,608	1.18%	大買/
2022/06/13	4	24.30	9	24.42	24.20	-5	5,973	-0.08%
2022/06/08	1	23.85	1	23.55	23.70	0	5,857	0.00%
2022/06/07	0	0.00	0.1	23.70	23.65	-0.1	5,886	0.00%
2022/06/01	3	23.58	2	23.40	23.40	1	6,004	0.02%
2022/05/31	5	23.62	8	23.75	23.60	-3	5,961	-0.05%
2022/05/27	1	22.65	0	0.00	22.45	1	6,273	0.02%
2022/05/25	0	0.00	2	22.45	22.25	-2	6,432	-0.03%
2022/05/24	2	22.60	0	0.00	22.60	2	6,461	0.03%
2022/05/16	0	0.00	2	22.00	21.80	-2	6,432	-0.03%
2022/05/11	1	21.25	0	0.00	21.35	1	6,460	0.02%
2022/05/09	2	21.60	0	0.00	21.55	2	6,491	0.03%
2022/04/28	0	0.00	0.1	22.55	22.45	-0.1	6,771	0.00%
2022/04/26	1	22.85	0	0.00	22.85	1	6,792	0.01%
2022/04/25	1	23.15	0	0.00	22.85	1	6,872	0.01%
2022/04/20	2	24.93	0	0.00	24.65	2	7,050	0.03%
2022/04/18	2	24.00	0	0.00	23.90	2	7,258	0.03%
2022/04/15	1	24.00	0	0.00	23.80	1	7,321	0.01%
2022/04/14	4	24.63	1	24.65	24.60	3	7,444	0.04%
2022/04/13	2	24.95	0	0.00	24.95	2	7,506	0.03%
2022/04/12	0	0.00	89	24.11	24.25	-89	7,979	-1.12%
2022/04/11	9	24.72	6	25.28	24.50	3	8,023	0.04%
2022/04/08	1	26.50	0	0.00	26.55	1	8,003	0.01%
2022/04/07	2	27.78	2	27.05	26.50	0	8,048	0.00%
2022/04/01	5	26.85	1	27.10	26.85	4	8,296	0.05%
2022/03/31	3	27.80	1	27.55	27.55	2	9,024	0.02%
2022/03/30	0	0.00	1	28.30	27.90	-1	9,118	-0.01%
2022/03/29	0	0.00	4	27.70	27.45	-4	9,234	-0.04%
2022/03/28	90	27.85	4	27.95	28.10	86	9,040	0.95%
2022/03/25	22.1	28.41	27	28.65	28.95	-4.9	8,634	-0.06%
2022/03/24	11	26.60	11	26.55	26.35	0	7,765	0.00%
2022/03/23	0	0.00	1	25.75	25.75	-1	7,647	-0.01%
2022/03/21	5	25.50	0	0.00	25.50	5	7,834	0.06%
2022/03/18	18	25.07	22	25.42	26.15	-4	8,041	-0.05%
2022/03/17	0	0.00	1	24.75	24.75	-1	8,077	-0.01%
2022/03/16	0	0.00	1	24.30	23.95	-1	8,211	-0.01%
2022/03/14	5	24.22	0	0.00	24.40	5	8,833	0.06%
2022/03/11	1	24.45	0	0.00	24.65	1	9,059	0.01%
2022/03/10	2	24.25	12	24.39	24.40	-10	9,238	-0.11%
2022/03/09	7	23.45	7	23.65	23.50	0	9,799	0.00%
2022/03/08	0	0.00	17	23.05	23.05	-17	10,186	-0.17%
2022/03/07	2	23.75	1	24.40	23.70	1	10,681	0.01%
2022/03/04	1	25.20	0	0.00	25.15	1	11,040	0.01%
2022/03/03	7	25.79	4	26.60	25.65	3	11,465	0.03%
2022/03/02	15	26.48	1	26.30	26.25	14	11,967	0.12%
2022/03/01	8	26.02	11	26.26	26.75	-3	12,020	-0.02%
2022/02/25	0	0.00	1	24.30	24.35	-1	12,561	-0.01%
2022/02/24	3	24.15	0	0.00	23.95	3	13,372	0.02%
2022/02/22	1	24.80	0	0.00	25.00	1	15,063	0.01%
2022/02/17	2	26.25	2	26.25	26.20	0	18,944	0.00%
2022/02/14	0	0.00	6	25.72	25.80	-6	23,345	-0.03%
2022/02/10	1	27.05	1	27.00	26.90	0	24,397	0.00%
2022/02/09	0	0.00	1	27.40	27.70	-1	25,234	0.00%
2022/02/08	3	27.22	2	27.35	27.50	1	26,542	0.00%
2022/02/07	5	26.15	0	0.00	27.05	5	27,369	0.02%
2022/01/26	3	25.55	6	25.53	25.25	-3	27,816	-0.01%
2022/01/25	11	26.15	8	26.21	25.45	3	28,722	0.01%
2022/01/24	0	0.00	2	25.60	26.20	-2	29,461	-0.01%
2022/01/21	1	26.35	0	0.00	26.45	1	30,488	0.00%
2022/01/19	1	27.45	6	27.69	27.50	-5	33,339	-0.01%
2022/01/18	0	0.00	1	28.30	27.55	-1	34,890	0.00%
2022/01/17	1	27.90	1	26.85	27.80	0	36,235	0.00%
2022/01/14	2	26.95	1	26.80	26.50	1	36,526	0.00%
2022/01/13	1	27.00	0	0.00	27.30	1	36,578	0.00%
2022/01/12	1	27.45	5	27.80	27.40	-4	36,593	-0.01%
2022/01/11	12	27.72	0	0.00	27.30	12	36,558	0.03%
2022/01/07	1	29.55	2	29.80	29.25	-1	36,438	0.00%
2022/01/06	1	30.40	1	30.35	30.40	0	36,348	0.00%
2022/01/05	13	31.28	11	31.42	30.65	2	36,375	0.01%
2022/01/04	3	30.00	1	30.25	30.30	2	35,914	0.01%
2022/01/03	6	30.78	2	31.08	30.40	4	35,884	0.01%
2021/12/30	7	31.04	20	31.15	31.05	-13	35,890	-0.04%
2021/12/29	20	32.34	15	32.19	31.85	5	36,056	0.01%
2021/12/28	14	32.16	36	32.15	31.85	-22	35,959	-0.06%
2021/12/27	71	32.69	74	32.37	32.95	-3	35,902	-0.01%
2021/12/24	9	30.60	6	30.66	30.70	3	35,490	0.01%
2021/12/23	12	31.05	12	30.80	31.15	0	36,100	0.00%
2021/12/22	0	0.00	1	30.30	29.65	-1	36,070	0.00%
2021/12/21	9	29.89	4.3	29.91	29.85	4.7	36,498	0.01%
2021/12/17	26	30.17	111	29.61	29.65	-85	36,692	-0.23%	大賣/
2021/12/16	20	30.55	25	30.88	30.60	-5	36,586	-0.01%
2021/12/15	10	30.25	27	30.36	30.40	-17	36,456	-0.05%
2021/12/14	46	30.08	18	29.71	29.75	28	36,387	0.08%
2021/12/13	43	30.82	102	31.16	31.10	-59	36,091	-0.16%	大賣/
2021/12/10	70	30.91	17	31.33	30.70	53	35,869	0.15%
2021/12/09	78	32.19	12	31.87	31.35	66	35,725	0.18%
2021/12/08	12	31.94	12.2	32.03	31.60	-0.2	35,462	0.00%
2021/12/07	10	31.66	8	31.84	31.45	2	35,048	0.01%
2021/12/06	10	31.27	2	31.40	31.45	8	34,800	0.02%
2021/12/03	21	32.36	17	32.33	31.95	4	34,606	0.01%
2021/12/02	12	30.86	2	30.80	30.60	10	33,997	0.03%
2021/12/01	7	31.01	6	31.20	32.55	1	33,572	0.00%
2021/11/30	17	32.92	2	32.15	32.00	15	32,999	0.05%
2021/11/29	20	32.49	9	32.61	32.30	11	32,571	0.03%
2021/11/26	14	33.32	7	32.68	32.70	7	32,079	0.02%
2021/11/25	14	34.81	10	34.46	34.60	4	31,472	0.01%
2021/11/24	18	34.48	30	35.27	35.40	-12	30,990	-0.04%
2021/11/23	59	34.53	25	35.21	33.45	34	30,274	0.11%
2021/11/22	43	35.44	38	35.22	35.70	5	29,436	0.02%
2021/11/19	22	36.12	45	36.52	35.05	-23	28,814	-0.08%
2021/11/18	61	34.31	40	34.67	34.70	21	27,690	0.08%
2021/11/17	173	34.13	188	35.15	35.40	-15	27,073	-0.06%	大買/大賣/
2021/11/16	141	34.25	126	34.42	34.80	15	25,657	0.06%	大買/大賣/
2021/11/15	39	31.14	58	31.54	32.35	-19	23,694	-0.08%
2021/11/12	65	30.09	37	30.22	29.45	28	23,056	0.12%
2021/11/11	45	28.47	56.1	28.78	29.25	-11.1	21,243	-0.05%
2021/11/10	21	26.23	6	26.43	26.60	15	19,226	0.08%
2021/11/09	5	26.45	33	26.39	26.20	-28	18,704	-0.15%
2021/11/08	17	26.34	64	25.97	25.60	-47	18,129	-0.26%
2021/11/05	56	26.14	13	26.09	26.25	43	17,296	0.25%
2021/11/04	28	25.52	24.3	26.38	26.70	3.7	15,966	0.02%
2021/11/03	17	24.94	5	25.30	24.30	12	15,102	0.08%
2021/11/02	10	25.81	28	25.09	24.35	-18	14,556	-0.12%
2021/11/01	10	26.07	12	26.18	26.10	-2	13,727	-0.01%
2021/10/29	64	26.26	58	26.28	26.45	6	12,922	0.05%
2021/10/28	96	25.87	50	25.86	25.55	46	11,857	0.39%
2021/10/27	16	23.75	53	24.04	24.75	-37	9,828	-0.38%
2021/10/26	50	23.72	28	23.72	22.50	22	8,927	0.25%
2021/10/25	28	22.34	49	22.76	22.95	-21	7,357	-0.29%
2021/10/22	5	20.05	25	20.34	20.90	-20	5,972	-0.33%
2021/10/21	15	19.69	25	19.53	19.00	-10	5,701	-0.18%
2021/10/20	0	0.00	28	19.25	19.30	-28	5,876	-0.48%
2021/10/19	26	18.81	1	18.55	18.75	25	5,859	0.43%
2021/10/18	20	18.95	0	0.00	18.65	20	5,843	0.34%
2021/10/08	6	18.80	0	0.00	19.00	6	6,086	0.10%
2021/10/07	0	0.00	2	18.70	18.90	-2	6,298	-0.03%
2021/10/06	3	18.43	10	18.80	18.15	-7	7,065	-0.10%
2021/10/05	0	0.00	3	19.80	20.15	-3	6,770	-0.04%
2021/10/04	19	19.92	5	19.98	19.60	14	6,639	0.21%
2021/10/01	7	20.90	8	21.24	20.60	-1	6,478	-0.02%
2021/09/30	16	21.09	21	21.63	21.05	-5	6,112	-0.08%
2021/09/29	17	19.98	59	20.21	20.55	-42	5,329	-0.79%
2021/09/28	2	20.03	1	20.00	20.40	1	5,262	0.02%
2021/09/27	5	19.35	18	19.28	19.35	-13	4,844	-0.27%
2021/09/24	0	0.00	3	17.70	17.60	-3	4,608	-0.07%
2021/09/23	6	17.77	3	17.70	17.65	3	4,646	0.06%
2021/09/22	4	17.60	4	17.48	17.45	0	4,640	0.00%
2021/09/07	0	0.00	2	17.80	17.90	-2	5,141	-0.04%
2021/09/02	2	18.50	0	0.00	18.50	2	5,890	0.03%
2021/08/26	10	18.05	0	0.00	18.10	10	5,938	0.17%
2021/08/23	0	0.00	1	17.60	17.60	-1	5,923	-0.02%
2021/08/16	1	17.00	0	0.00	17.10	1	5,928	0.02%
2021/08/12	3	18.25	0	0.00	18.15	3	5,906	0.05%
2021/08/11	3	17.95	0	0.00	18.10	3	5,917	0.05%
2021/08/09	1	19.15	0	0.00	19.20	1	5,916	0.02%
2021/08/06	0	0.00	20	19.77	19.55	-20	5,907	-0.34%
2021/08/05	24	20.20	6	20.08	19.65	18	5,933	0.30%
2021/08/04	7	19.64	0	0.00	19.60	7	5,898	0.12%
2021/08/03	12	19.73	0	0.00	19.60	12	5,936	0.20%
2021/08/02	20	19.85	2	20.00	19.85	18	5,937	0.30%
2021/07/30	15	19.94	10	19.75	19.45	5	5,940	0.08%
2021/07/29	1	19.80	2	20.00	19.85	-1	5,920	-0.02%
2021/07/28	4	19.65	10	19.36	19.70	-6	5,930	-0.10%
2021/07/27	4	20.33	3	20.88	20.25	1	5,949	0.02%
2021/07/26	17	20.51	12	20.63	20.40	5	5,923	0.08%
2021/07/23	12	19.85	9	19.98	19.80	3	5,654	0.05%
2021/07/22	0	0.00	5	19.25	19.25	-5	5,629	-0.09%
2021/07/21	26	19.44	20	18.85	18.85	6	5,618	0.11%
2021/07/20	4	19.48	2	19.90	19.50	2	5,607	0.04%
2021/07/19	16	20.16	5	20.10	20.05	11	5,567	0.20%
2021/07/16	14	20.62	21	20.79	20.65	-7	5,637	-0.12%
2021/07/15	7	19.98	2	20.50	20.00	5	5,431	0.09%
2021/07/14	11	20.00	10	20.14	20.00	1	5,442	0.02%
2021/07/13	58	20.59	69	20.87	20.90	-11	5,386	-0.20%
2021/07/08	1	19.75	2	19.48	19.45	-1	4,946	-0.02%
2021/07/06	3	19.83	0	0.00	19.55	3	5,112	0.06%
2021/07/05	12	19.88	10	20.17	20.00	2	5,143	0.04%
2021/07/02	6	19.50	4	19.61	19.40	2	4,983	0.04%
2021/07/01	0	0.00	1	19.50	19.15	-1	4,957	-0.02%
2021/06/30	1	19.20	0	0.00	19.00	1	4,918	0.02%
2021/06/28	7	19.19	0	0.00	19.20	7	4,972	0.14%
2021/06/25	2	19.95	9	19.90	19.40	-7	4,982	-0.14%
2021/06/24	5	20.36	0	0.00	20.00	5	4,958	0.10%
2021/06/23	5	18.65	0	0.00	19.60	5	4,706	0.11%
2021/06/21	0	0.00	2	18.30	18.25	-2	4,715	-0.04%
2021/06/18	4	18.89	0	0.00	18.70	4	4,978	0.08%
2021/06/16	0	0.00	2	19.00	18.70	-2	5,292	-0.04%
2021/06/11	8	19.98	15	21.00	19.25	-7	5,809	-0.12%
2021/06/07	0	0.00	2	17.25	17.55	-2	5,516	-0.04%
2021/06/04	1	17.75	0	0.00	17.75	1	5,534	0.02%
2021/05/28	1	17.30	0	0.00	17.30	1	5,821	0.02%
2021/05/25	2	17.00	2	17.10	17.00	0	6,072	0.00%
2021/05/13	0	0.00	4	15.95	16.00	-4	6,720	-0.06%
2021/05/11	1	18.05	0	0.00	17.25	1	7,092	0.01%
2021/05/10	1	18.80	0	0.00	18.80	1	7,055	0.01%
2021/05/07	0	0.00	1	19.10	19.10	-1	7,090	-0.01%
2021/05/05	10	18.45	0	0.00	18.15	10	7,107	0.14%
2021/05/04	2	18.00	0	0.00	18.05	2	7,120	0.03%
2021/04/27	0	0.00	2	20.40	20.45	-2	7,284	-0.03%
2021/04/23	4	20.25	0	0.00	20.20	4	7,678	0.05%
2021/04/22	2	20.40	1	20.95	20.00	1	7,831	0.01%
2021/04/21	2	21.00	0	0.00	21.00	2	8,045	0.02%
2021/04/20	3	21.63	9	21.69	21.60	-6	8,442	-0.07%
2021/04/19	7	22.46	29	22.49	22.20	-22	8,758	-0.25%
2021/04/16	11	21.95	1	21.90	21.80	10	8,760	0.11%
2021/04/15	14	21.63	11	21.83	21.60	3	8,747	0.03%
2021/04/14	13	21.18	15	21.50	21.30	-2	8,633	-0.02%
2021/04/13	1	20.90	5	21.65	20.95	-4	8,806	-0.05%
2021/04/12	11	21.35	1	21.95	21.30	10	9,204	0.11%
2021/04/09	14	21.30	3	21.00	21.05	11	9,583	0.11%
2021/04/08	0	0.00	8	21.35	21.35	-8	9,584	-0.08%
2021/04/06	11	20.54	0	0.00	20.45	11	9,530	0.12%
2021/04/01	2	20.25	3	20.45	20.40	-1	9,572	-0.01%
2021/03/31	4	20.36	0	0.00	20.20	4	9,706	0.04%
2021/03/30	13	20.82	1	20.85	20.75	12	9,703	0.12%
2021/03/29	3	21.00	0	0.00	21.00	3	9,831	0.03%
2021/03/26	0	0.00	110	20.95	21.00	-110	10,032	-1.10%	大賣/鉅額交易
2021/03/25	1	21.45	2	21.20	20.85	-1	10,754	-0.01%
2021/03/24	2	21.30	1	21.35	21.30	1	11,226	0.01%
2021/03/23	6	21.88	7	22.45	21.60	-1	11,161	-0.01%
2021/03/22	2	22.08	8	21.91	22.30	-6	10,896	-0.06%
2021/03/19	1	21.50	2	21.43	21.40	-1	10,730	-0.01%
2021/03/18	7	21.46	7	21.39	21.40	0	10,726	0.00%
2021/03/17	28	21.43	24	20.98	21.25	4	10,571	0.04%
2021/03/16	1	20.10	2	20.25	20.10	-1	10,100	-0.01%
2021/03/15	2	20.25	3	20.65	20.20	-1	10,089	-0.01%
2021/03/12	107	20.36	22	20.44	20.40	85	10,068	0.84%	大買/
2021/03/11	2	19.90	2	20.08	19.90	0	10,073	0.00%
2021/03/10	1	19.55	7	19.64	19.60	-6	10,059	-0.06%
2021/03/09	1	19.30	2	19.70	19.60	-1	10,044	-0.01%
2021/03/08	13	19.84	24	20.22	19.45	-11	10,059	-0.11%
2021/03/05	2	19.68	0	0.00	19.65	2	9,911	0.02%
2021/03/04	5	19.70	0	0.00	19.60	5	9,905	0.05%
2021/03/03	0	0.00	3	20.00	20.05	-3	9,894	-0.03%
2021/03/02	3	20.28	11	20.29	19.60	-8	9,869	-0.08%
2021/02/24	5	19.95	2	20.00	19.70	3	9,750	0.03%
2021/02/23	10	19.75	0	0.00	19.70	10	9,642	0.10%
2021/02/22	0	0.00	5	20.00	19.85	-5	9,609	-0.05%
2021/02/19	24	20.03	63	19.92	19.80	-39	9,540	-0.41%
2021/02/18	0	0.00	1	19.50	19.30	-1	9,254	-0.01%
2021/02/17	2	19.20	0	0.00	19.15	2	9,199	0.02%
2021/02/05	1	19.05	5	19.22	19.05	-4	9,172	-0.04%
2021/02/04	7	18.89	5	19.08	18.80	2	9,124	0.02%
2021/02/03	2	19.30	14	19.49	19.40	-12	9,054	-0.13%
2021/02/02	0	0.00	7	18.69	18.80	-7	8,707	-0.08%
2021/02/01	1	17.40	1	17.60	17.55	0	8,547	0.00%
2021/01/29	2	17.98	0	0.00	17.60	2	8,518	0.02%
2021/01/28	0	0.00	1	18.20	18.20	-1	8,457	-0.01%
2021/01/27	16	18.68	10	18.56	18.70	6	8,427	0.07%
2021/01/26	2	18.85	0	0.00	18.30	2	8,375	0.02%
2021/01/25	6	18.64	4	18.61	18.60	2	8,325	0.02%
2021/01/22	8	18.98	1	19.30	18.85	7	8,259	0.08%
2021/01/21	39	19.49	0	0.00	18.85	39	8,185	0.48%
2021/01/20	13	19.62	0	0.00	19.15	13	8,075	0.16%
2021/01/19	18	20.57	26	21.20	20.50	-8	7,888	-0.10%
2021/01/18	2	20.25	0	0.00	19.95	2	7,524	0.03%
2021/01/15	1	20.05	5	20.42	20.00	-4	7,421	-0.05%
2021/01/14	18	20.39	47	20.72	20.55	-29	7,224	-0.40%
2021/01/13	46	20.81	26	20.42	20.45	20	6,862	0.29%
2021/01/12	1	18.80	0	0.00	19.80	1	6,362	0.02%
2021/01/11	3	19.18	9	19.55	19.40	-6	5,948	-0.10%
2021/01/08	4	18.21	0	0.00	18.25	4	5,729	0.07%
2021/01/07	1	19.15	7	18.95	18.95	-6	5,633	-0.11%
2021/01/06	17	19.62	10	19.73	19.10	7	5,543	0.13%
2021/01/05	27	19.87	32	19.98	19.85	-5	5,189	-0.10%
2021/01/04	27	19.40	39	19.35	19.90	-12	4,674	-0.26%
2020/12/30	0.1	18.00	0	0.00	17.85	0.1	4,060	0.00%
2020/12/29	5	18.10	0	0.00	18.00	5	4,015	0.12%
2020/12/28	31	18.16	42	18.30	18.05	-11	3,955	-0.28%
2020/12/25	5	18.14	16	18.15	18.25	-11	3,868	-0.28%
2020/12/24	19	17.99	6	18.03	17.85	13	3,685	0.35%
2020/12/23	11	17.84	3	17.95	17.60	8	3,600	0.22%
2020/12/22	17	18.30	13	18.07	17.50	4	3,445	0.12%
2020/12/21	114	17.88	102	17.71	18.60	12	3,207	0.37%	大買/大賣/
2020/12/18	35	17.50	40	17.46	17.90	-5	2,442	-0.20%
2020/12/17	0	0.00	2	16.40	16.30	-2	1,906	-0.10%
2020/12/16	0	0.00	1	16.35	16.15	-1	1,884	-0.05%
2020/12/15	1	16.15	0	0.00	16.15	1	1,866	0.05%
2020/12/14	19	16.82	11	16.89	16.65	8	1,819	0.44%
2020/12/11	1	16.30	0	0.00	16.15	1	1,686	0.06%
2020/12/10	1	16.30	0	0.00	16.05	1	1,636	0.06%
2020/12/08	1	16.30	0	0.00	16.35	1	1,587	0.06%
2020/12/07	13	16.78	64	16.39	16.70	-51	1,556	-3.28%
2020/11/23	13	15.48	87	15.72	15.50	-74	1,399	-5.29%
2020/11/20	1	15.10	0	0.00	15.10	1	1,300	0.08%
2020/11/11	0	0.00	1	14.50	14.55	-1	1,299	-0.08%
2020/10/30	1	14.00	0	0.00	14.00	1	1,391	0.07%
2020/10/26	0	0.00	2	14.60	14.60	-2	1,445	-0.14%
2020/10/23	0	0.00	11	14.60	14.55	-11	1,445	-0.76%
2020/10/20	1	14.25	0	0.00	14.35	1	1,487	0.07%
2020/10/07	0	0.00	10.4	14.36	14.45	-10.4	1,626	-0.64%
2020/09/24	13	14.20	0	0.00	14.15	13	1,834	0.71%
2020/09/23	40	14.65	0	0.00	14.60	40	1,909	2.09%
2020/09/22	10	14.70	0	0.00	14.75	10	2,333	0.43%
2020/09/18	1	15.20	0	0.00	15.20	1	2,641	0.04%
2020/09/17	1	15.20	5	15.20	15.25	-4	2,642	-0.15%
2020/09/14	0	0.00	3	15.15	15.30	-3	2,670	-0.11%
2020/09/11	39	15.18	0	0.00	15.15	39	2,679	1.46%
2020/09/10	1	15.60	1	15.80	15.45	0	2,671	0.00%
2020/09/09	10	15.30	0	0.00	15.65	10	2,663	0.38%
2020/09/08	0	0.00	2	15.60	15.50	-2	2,639	-0.08%
2020/09/07	1	15.60	42	15.99	15.60	-41	2,641	-1.55%
2020/09/04	0	0.00	10	15.60	15.55	-10	2,539	-0.39%
2020/09/02	0	0.00	1	15.45	15.40	-1	2,480	-0.04%
2020/08/31	0	0.00	4	15.10	15.15	-4	2,471	-0.16%
2020/08/27	4	15.28	1	15.30	15.20	3	2,491	0.12%
2020/08/26	0	0.00	1	15.05	15.05	-1	2,357	-0.04%
2020/08/21	1	14.25	0	0.00	14.25	1	2,345	0.04%
2020/08/20	2	14.08	0	0.00	13.95	2	2,341	0.09%
2020/08/06	1	15.40	33	15.50	15.20	-32	2,372	-1.35%
2020/08/04	1	15.15	0	0.00	15.15	1	2,416	0.04%
2020/07/28	0	0.00	10	15.50	14.75	-10	2,417	-0.41%
2020/07/27	78	14.94	0	0.00	14.70	78	2,406	3.24%
2020/07/24	14	15.20	0	0.00	15.10	14	2,424	0.58%
2020/07/23	1	15.40	0	0.00	15.40	1	2,530	0.04%
2020/07/22	4	15.59	61	15.60	15.55	-57	2,508	-2.27%
2020/07/17	10	15.00	0	0.00	14.95	10	2,497	0.40%
2020/07/15	30	15.30	0	0.00	15.15	30	2,548	1.18%
2020/07/14	20	15.45	0	0.00	15.40	20	2,550	0.78%
2020/07/10	3	15.60	0	0.00	15.50	3	2,543	0.12%
2020/07/08	0	0.00	1	16.05	16.25	-1	2,514	-0.04%
2020/07/07	2	16.30	0	0.00	16.10	2	2,487	0.08%
2020/07/06	1	16.45	3	16.45	16.45	-2	2,466	-0.08%
2020/07/03	3	16.35	0	0.00	16.35	3	2,481	0.12%
2020/07/02	1	16.30	0	0.00	16.35	1	2,474	0.04%
2020/07/01	1	16.90	3	17.05	16.90	-2	2,384	-0.08%
2020/06/30	7	15.51	114	16.16	16.30	-107	1,962	-5.45%	大賣/鉅額交易
2020/06/29	10	14.45	10	14.90	14.85	0	1,663	0.00%
2020/06/19	0	0.00	3	14.68	14.60	-3	1,677	-0.18%
2020/06/17	13	14.45	0	0.00	14.45	13	1,671	0.78%
2020/06/11	10	14.50	0	0.00	14.35	10	1,756	0.57%
2020/06/02	2	14.80	0	0.00	14.65	2	1,926	0.10%
2020/05/25	2	14.50	4	14.43	14.45	-2	1,925	-0.10%
2020/05/15	0	0.00	5	14.70	14.60	-5	1,913	-0.26%
2020/05/11	0	0.00	1	15.40	15.35	-1	1,763	-0.06%
2020/05/08	2	14.95	0	0.00	14.85	2	1,719	0.12%
2020/05/07	0	0.00	2	15.00	14.90	-2	1,712	-0.12%
2020/05/04	0	0.00	20	14.30	15.00	-20	1,712	-1.17%
2020/04/30	1	14.80	0	0.00	14.90	1	1,726	0.06%
2020/04/29	10	14.70	26	14.61	14.90	-16	1,722	-0.93%
2020/04/28	0	0.00	90	14.90	14.80	-90	1,710	-5.26%
2020/04/23	3	13.68	3	13.93	13.75	0	1,618	0.00%
2020/04/21	1	13.00	0	0.00	12.90	1	1,618	0.06%
2020/04/20	0	0.00	10	13.80	13.75	-10	1,598	-0.63%
2020/04/17	11	13.86	10	13.70	13.60	1	1,555	0.06%
2020/04/15	20	13.50	0	0.00	13.50	20	1,544	1.29%
2020/04/08	1	13.30	1	13.30	13.35	0	1,598	0.00%
2020/03/31	0	0.00	2	12.20	11.85	-2	1,540	-0.13%
2020/03/27	0	0.00	1	12.20	11.95	-1	1,698	-0.06%
2020/03/25	1	12.45	1	12.35	12.10	0	1,698	0.00%
2020/03/20	0	0.00	22	11.00	11.20	-22	1,685	-1.31%
2020/03/19	20	10.20	35	10.21	10.20	-15	1,698	-0.88%
2020/03/17	0	0.00	0.2	11.60	11.40	-0.2	1,667	-0.01%
2020/03/13	1	12.65	0	0.00	13.05	1	1,652	0.06%
2020/03/12	40	13.85	12	13.88	14.00	28	1,630	1.72%
2020/03/11	12	15.57	0	0.00	14.60	12	1,604	0.75%
2020/03/02	52	14.00	4	14.99	14.90	48	1,568	3.06%
2020/02/27	52	14.93	0	0.00	14.65	52	1,555	3.34%
2020/02/24	10	15.50	0	0.00	15.55	10	1,698	0.59%
2020/02/20	1	15.85	0	0.00	15.85	1	1,788	0.06%
2020/02/19	10	15.70	0	0.00	15.85	10	2,219	0.45%
2020/02/13	20	15.75	0	0.00	15.65	20	2,696	0.74%
2020/02/12	1	15.80	0	0.00	15.80	1	2,729	0.04%
2020/02/06	53	15.91	5.1	15.90	15.85	47.9	2,785	1.72%
2020/02/05	0	0.00	50	15.42	15.50	-50	2,808	-1.78%
2020/01/30	1	16.30	0	0.00	15.80	1	2,880	0.03%
2020/01/16	0	0.00	2	18.15	17.90	-2	2,890	-0.07%
2020/01/08	1	17.20	0	0.00	17.05	1	3,250	0.03%
2020/01/07	3	17.73	10	17.50	17.55	-7	3,258	-0.21%
2020/01/06	2	17.90	0	0.00	17.80	2	3,264	0.06%
2020/01/03	10	18.50	0	0.00	18.15	10	3,333	0.30%
2019/12/25	1	18.45	2	18.60	18.45	-1	3,685	-0.03%
2019/12/19	0	0.00	5	18.35	18.30	-5	5,797	-0.09%
2019/12/18	3	18.33	0	0.00	18.35	3	5,789	0.05%
2019/12/16	1	18.05	0	0.00	18.20	1	5,758	0.02%
2019/12/12	1	18.10	2	18.25	18.10	-1	5,703	-0.02%
2019/11/27	1	18.80	1	18.95	18.65	0	5,695	0.00%
2019/11/26	1	18.55	15	18.65	18.55	-14	5,662	-0.25%
2019/11/25	1	18.70	1	19.05	18.70	0	5,642	0.00%
2019/11/22	0	0.00	1	18.95	19.05	-1	5,606	-0.02%
2019/11/21	15	18.40	0	0.00	18.50	15	5,527	0.27%
2019/11/20	1	18.45	0	0.00	18.40	1	5,508	0.02%
2019/11/18	2	19.10	10	19.55	18.90	-8	5,440	-0.15%
2019/11/15	3	18.67	0	0.00	18.60	3	5,005	0.06%
2019/11/14	5	18.80	54	18.74	19.00	-49	4,816	-1.02%
2019/11/12	10	17.10	0	0.00	17.45	10	4,534	0.22%
2019/11/05	1	18.30	1	18.50	18.30	0	4,433	0.00%
2019/11/04	0	0.00	2	18.50	18.50	-2	4,418	-0.05%
2019/11/01	3	18.45	20	18.65	18.65	-17	4,386	-0.39%
2019/10/31	0	0.00	1	18.05	17.85	-1	4,320	-0.02%
2019/10/30	0	0.00	1	18.15	18.05	-1	4,300	-0.02%
2019/10/29	2	18.28	1	18.75	18.15	1	4,289	0.02%
2019/10/25	8	18.25	0	0.00	18.15	8	4,234	0.19%
2019/10/24	23	18.46	0	0.00	18.50	23	4,219	0.55%
2019/10/23	2	18.35	0	0.00	18.45	2	4,221	0.05%
2019/10/22	14	19.00	8	18.76	18.55	6	4,186	0.14%
2019/10/21	1	18.25	0	0.00	18.25	1	4,079	0.02%
2019/10/18	10	18.35	1	18.30	18.35	9	4,065	0.22%
2019/10/17	10	18.53	3	18.63	18.60	7	4,066	0.17%
2019/10/15	1	17.50	0	0.00	17.50	1	3,894	0.03%
2019/10/09	5	17.75	0	0.00	17.80	5	3,873	0.13%
2019/10/07	2	18.05	0	0.00	18.05	2	3,817	0.05%
2019/10/02	1	17.90	0	0.00	18.30	1	3,671	0.03%
2019/10/01	4	18.45	2	19.00	18.40	2	3,577	0.06%
2019/09/27	8	18.44	1	18.50	18.30	7	3,412	0.21%
2019/09/26	17	19.64	21	19.38	19.15	-4	3,233	-0.12%
2019/09/25	3	18.58	13	18.83	19.25	-10	2,502	-0.40%
2019/09/24	0	0.00	91	17.48	17.50	-91	1,262	-7.21%
2019/09/16	0	0.00	1	16.10	16.10	-1	1,103	-0.09%
2019/09/12	0	0.00	40	16.20	16.10	-40	1,099	-3.64%
2019/09/11	0	0.00	22	15.85	15.85	-22	1,061	-2.07%
2019/09/10	33	15.56	0	0.00	15.60	33	1,059	3.12%
2019/09/04	0	0.00	10	16.20	15.90	-10	1,034	-0.97%
2019/09/03	0	0.00	23	16.19	15.95	-23	1,030	-2.23%
2019/08/27	0	0.00	1	15.30	15.30	-1	1,018	-0.10%
2019/08/26	1	14.85	0	0.00	14.95	1	1,012	0.10%
2019/08/21	0	0.00	1	15.20	15.20	-1	990	-0.11%
2019/08/16	0	0.00	2	14.50	14.50	-2	949	-0.21%
2019/08/12	3	14.55	0	0.00	14.60	3	1,040	0.29%
2019/08/07	1	14.65	0	0.00	14.35	1	1,051	0.10%
2019/08/06	2	14.20	0	0.00	14.85	2	1,054	0.19%
2019/08/05	2	14.70	0	0.00	14.70	2	1,053	0.19%
2019/08/02	33	15.47	0.1	15.50	15.20	32.9	1,048	3.14%
2019/08/01	68	15.83	4	15.88	15.80	64	1,049	6.10%
2019/07/30	11	15.90	0	0.00	15.80	11	1,058	1.04%
2019/07/26	10	16.15	0	0.00	16.20	10	1,056	0.95%
2019/07/23	1	16.00	1	16.10	16.10	0	1,039	0.00%
2019/07/17	0	0.00	0.2	15.80	15.75	-0.2	964	-0.03%
2019/07/15	1	15.80	0	0.00	15.85	1	996	0.10%
2019/07/12	0	0.00	3	15.75	15.80	-3	1,068	-0.28%
2019/07/11	0	0.00	2	15.50	15.30	-2	1,189	-0.17%
2019/07/08	0	0.00	1	15.50	15.50	-1	1,511	-0.07%
2019/07/05	1	15.40	0	0.00	15.45	1	1,519	0.07%
2019/07/04	0	0.00	5	15.34	15.30	-5	1,519	-0.33%
2019/07/01	0.2	15.20	0	0.00	15.20	0.2	1,570	0.02%
2019/06/26	9	15.00	0	0.00	14.85	9	1,765	0.51%
2019/06/25	2	14.85	0	0.00	14.85	2	1,829	0.11%
2019/06/21	1	15.15	0	0.00	15.15	1	1,884	0.05%
2019/06/19	0	0.00	1	14.95	14.95	-1	1,915	-0.05%
2019/06/18	1	14.80	0	0.00	14.80	1	2,009	0.05%
2019/06/13	2	15.00	0	0.00	14.90	2	2,120	0.09%
2019/06/11	1	15.25	0	0.00	15.25	1	2,142	0.05%
2019/06/10	0	0.00	18	15.42	15.55	-18	2,098	-0.86%
2019/06/05	0	0.00	2	15.00	14.85	-2	2,068	-0.10%
2019/06/03	2	14.50	0	0.00	14.55	2	2,068	0.10%
2019/05/31	0	0.00	1	15.05	14.90	-1	2,085	-0.05%
2019/05/30	1	14.65	0	0.00	14.90	1	2,076	0.05%
2019/05/27	0	0.00	4	14.38	14.35	-4	2,088	-0.19%
2019/05/24	2	14.50	0	0.00	14.40	2	2,099	0.10%
2019/05/23	2	14.50	0	0.00	14.35	2	2,106	0.09%
2019/05/20	0	0.00	6	14.98	14.85	-6	2,134	-0.28%
2019/05/17	4	14.03	0	0.00	14.20	4	2,072	0.19%
2019/05/14	2	14.00	0	0.00	14.60	2	2,076	0.10%
2019/05/13	13	14.55	1	14.55	14.50	12	2,125	0.56%
2019/05/10	3	15.05	0	0.00	15.05	3	2,121	0.14%
2019/05/09	2	15.50	0	0.00	15.30	2	2,116	0.09%
2019/05/06	46	16.22	0	0.00	16.00	46	2,113	2.18%
2019/04/29	2	16.50	0	0.00	16.35	2	2,081	0.10%
2019/04/23	2	17.00	0	0.00	17.05	2	2,056	0.10%
2019/04/18	6	17.63	1	18.00	17.25	5	1,996	0.25%
2019/04/17	12	17.93	3	17.95	17.70	9	1,896	0.47%
2019/04/16	8	17.76	62	17.02	18.20	-54	1,729	-3.12%
2019/04/15	10	16.25	2	16.50	16.55	8	1,445	0.55%
2019/04/12	0	0.00	2	16.40	16.30	-2	1,428	-0.14%
2019/04/11	20	16.25	0	0.00	16.15	20	1,426	1.40%
2019/04/10	20	16.45	0	0.00	16.45	20	1,413	1.42%
2019/04/08	1	16.70	0	0.00	16.75	1	1,403	0.07%
2019/04/02	0	0.00	36	17.18	17.10	-36	1,350	-2.67%
2019/04/01	0	0.00	2	16.70	16.50	-2	1,202	-0.17%
2019/03/29	0	0.00	20	16.35	16.45	-20	1,172	-1.71%
2019/03/28	32	16.40	10	16.55	16.35	22	1,183	1.86%
2019/03/27	0	0.00	6	16.41	16.50	-6	1,138	-0.53%
2019/03/25	2	15.65	0	0.00	15.80	2	1,145	0.17%
2019/03/22	4	15.95	0	0.00	15.85	4	1,150	0.35%
2019/03/21	6	16.45	4	16.80	16.30	2	1,144	0.17%
2019/03/20	0	0.00	5	16.19	16.15	-5	1,067	-0.47%
2019/03/18	0	0.00	2	16.00	15.80	-2	1,207	-0.17%
2019/03/11	1	15.35	0	0.00	15.45	1	1,479	0.07%
2019/03/08	11	15.42	0	0.00	15.45	11	1,496	0.73%
2019/03/07	0	0.00	2	16.00	15.55	-2	1,496	-0.13%
2019/02/27	2	15.50	0	0.00	15.55	2	1,485	0.13%
2019/02/21	1	16.00	0	0.00	15.85	1	1,552	0.06%
2019/02/20	0	0.00	5	15.85	15.90	-5	1,544	-0.32%
2019/02/18	2	15.50	0	0.00	15.45	2	1,535	0.13%
2019/02/15	3	15.48	0	0.00	15.45	3	1,532	0.20%
2019/02/14	1	15.75	0	0.00	15.90	1	1,519	0.07%
2019/02/13	1	15.80	0	0.00	15.80	1	1,511	0.07%
2019/02/12	3	15.90	16	16.07	16.05	-13	1,500	-0.87%
2019/01/28	2	15.20	2	15.20	15.20	0	1,421	0.00%
2019/01/16	0	0.00	2	15.20	15.20	-2	1,421	-0.14%
2019/01/15	0	0.00	2	15.00	15.05	-2	1,421	-0.14%
2019/01/11	5	15.04	0	0.00	15.00	5	1,436	0.35%
2019/01/09	0	0.00	1	15.50	15.40	-1	1,435	-0.07%
2019/01/08	2	15.10	0	0.00	15.20	2	1,426	0.14%
2019/01/07	0	0.00	47	15.44	15.40	-47	1,425	-3.30%
2019/01/04	52	14.50	35	14.90	14.90	17	1,427	1.19%
2019/01/03	30	15.10	0	0.00	15.05	30	1,443	2.08%
2018/12/28	2	15.50	0	0.00	15.40	2	1,444	0.14%
2018/12/27	2	15.60	1	15.60	15.60	1	1,443	0.07%
2018/12/26	30	15.30	0	0.00	15.35	30	1,432	2.09%
2018/12/25	2	15.50	0	0.00	15.65	2	1,422	0.14%
2018/12/22	1	15.70	1	15.70	15.75	0	1,407	0.00%
2018/12/21	2	15.50	31	15.74	15.80	-29	1,406	-2.06%
2018/12/20	32	15.50	0	0.00	15.35	32	1,381	2.32%
2018/12/19	4	16.03	4	16.45	16.05	0	1,357	0.00%
2018/12/17	1	16.15	0	0.00	16.20	1	1,293	0.08%
2018/12/14	3	16.18	0	0.00	16.15	3	1,276	0.24%
2018/12/12	3	16.88	85	17.08	16.70	-82	1,227	-6.68%
2018/12/11	0	0.00	26	16.44	16.50	-26	1,092	-2.38%
2018/12/10	5	15.82	0	0.00	15.65	5	1,031	0.48%
2018/12/07	0	0.00	2	16.50	16.20	-2	1,021	-0.20%
2018/12/06	20	15.70	2	16.20	15.95	18	993	1.81%
2018/12/05	13	16.71	13	16.67	16.55	0	945	0.00%
2018/12/04	0	0.00	28	16.03	16.15	-28	769	-3.64%
2018/12/03	0	0.00	2	14.35	14.70	-2	703	-0.28%
2018/11/30	2	14.35	0	0.00	14.25	2	683	0.29%
2018/11/26	4	14.31	0	0.00	14.30	4	669	0.60%
2018/11/23	0	0.00	7	14.61	14.40	-7	655	-1.07%
2018/11/21	7	14.39	6	14.10	13.90	1	595	0.17%
2018/11/19	0	0.00	2	13.80	13.70	-2	560	-0.36%
2018/11/15	0	0.00	8	12.91	13.20	-8	541	-1.48%
2018/11/14	0	0.00	6	12.57	12.50	-6	525	-1.14%
2018/11/13	2	12.35	0	0.00	12.50	2	524	0.38%
2018/11/12	4	12.53	0	0.00	12.65	4	524	0.76%
2018/11/05	2	12.60	0	0.00	12.60	2	545	0.37%
2018/11/01	0	0.00	2	12.50	12.45	-2	540	-0.37%
2018/10/30	2	11.95	0	0.00	11.90	2	548	0.36%
2018/10/25	2	12.35	0	0.00	12.15	2	533	0.37%
2018/10/24	1	12.70	0	0.00	12.80	1	524	0.19%
2018/10/22	0	0.00	1	13.20	13.10	-1	524	-0.19%
2018/10/19	6	12.53	2	12.95	12.95	4	521	0.77%
2018/10/17	0	0.00	4	13.00	12.95	-4	507	-0.79%
2018/10/15	4	12.55	2	13.00	12.55	2	495	0.40%
2018/10/09	1	14.30	0	0.00	14.00	1	460	0.22%
2018/10/08	3	14.50	0	0.00	14.50	3	453	0.66%
2018/10/05	4	14.80	0	0.00	14.65	4	498	0.80%
2018/10/04	2	15.20	0	0.00	15.15	2	503	0.40%
2018/10/03	3	15.30	0	0.00	15.30	3	506	0.59%
2018/10/01	0	0.00	2	15.50	15.55	-2	511	-0.39%
2018/09/28	0	0.00	2	15.40	15.35	-2	519	-0.38%
2018/09/27	2	15.30	0	0.00	15.30	2	520	0.38%
2018/09/25	0	0.00	4	15.40	15.40	-4	527	-0.76%
2018/09/21	0	0.00	2	15.50	15.50	-2	530	-0.38%
2018/09/19	0	0.00	2	15.50	15.35	-2	548	-0.36%
2018/09/14	0	0.00	2	15.50	15.35	-2	597	-0.33%
2018/09/10	8	15.25	0	0.00	15.10	8	676	1.18%
2018/09/07	29	16.04	0	0.00	15.75	29	743	3.90%
2018/09/06	22	16.50	0	0.00	16.45	22	739	2.97%
2018/09/05	2	16.60	0	0.00	16.60	2	748	0.27%
2018/08/31	0	0.00	2	17.00	16.85	-2	816	-0.24%
2018/08/28	0	0.00	2	17.00	16.80	-2	858	-0.23%
2018/08/21	0	0.00	2	16.60	16.65	-2	1,114	-0.18%
2018/08/20	2	16.55	0	0.00	16.55	2	1,147	0.17%
2018/08/17	4	16.90	0	0.00	16.70	4	1,232	0.32%
2018/08/13	22	17.00	0	0.00	16.90	22	1,246	1.76%
2018/08/10	4	17.48	0	0.00	17.50	4	1,255	0.32%
2018/08/02	10	17.60	0	0.00	17.70	10	1,454	0.69%
2018/07/30	10	17.80	0	0.00	17.75	10	1,492	0.67%
2018/07/12	0	0.00	2	18.00	18.10	-2	1,449	-0.14%
2018/07/06	6	17.57	2	18.00	17.40	4	1,456	0.27%
2018/07/03	1	17.80	0	0.00	17.80	1	1,474	0.07%
2018/06/26	2	18.10	0	0.00	18.25	2	1,425	0.14%
2018/06/20	2	18.30	0	0.00	18.45	2	1,432	0.14%
2018/06/19	0	0.00	6	18.57	18.55	-6	1,430	-0.42%
2018/06/12	1	19.40	5	19.61	19.40	-4	1,340	-0.30%
2018/06/08	3	19.08	0	0.00	19.00	3	1,301	0.23%
2018/06/07	0	0.00	1	19.55	19.50	-1	1,302	-0.08%
2018/06/06	2	19.10	0	0.00	19.20	2	1,300	0.15%
2018/06/05	1	19.40	0	0.00	19.05	1	1,386	0.07%
2018/06/04	5	19.48	2	19.70	19.55	3	1,378	0.22%
2018/06/01	1	19.30	0	0.00	19.15	1	1,344	0.07%
2018/05/31	6	19.30	2	19.35	19.10	4	1,327	0.30%
2018/05/30	1	19.45	3	19.92	19.80	-2	1,287	-0.16%
2018/05/29	0	0.00	15	19.44	19.60	-15	1,187	-1.26%
2018/05/28	2	18.98	0	0.00	19.10	2	1,158	0.17%
2018/05/25	2	19.20	14	19.26	19.25	-12	1,132	-1.06%
2018/05/23	4	18.40	0	0.00	18.35	4	1,060	0.38%
2018/05/22	2	18.50	0	0.00	18.45	2	1,064	0.19%
2018/05/21	0	0.00	1	18.65	18.60	-1	1,081	-0.09%
2018/05/17	3	18.73	43	19.05	19.05	-40	1,073	-3.72%
2018/05/14	0	0.00	12	18.58	18.50	-12	998	-1.20%
2018/05/08	0.1	17.30	0	0.00	17.35	0.1	1,087	0.01%
2018/05/04	20.9	17.34	0.1	18.30	17.30	20.7	1,110	1.87%
2018/04/30	1	17.55	2	17.60	17.50	-1	1,174	-0.09%
2018/04/27	0.1	17.65	4	17.55	17.65	-3.9	1,191	-0.33%
2018/04/19	0	0.00	1	18.00	18.10	-1	1,386	-0.07%
2018/04/17	23	17.63	0	0.00	17.70	23	1,418	1.62%
2018/04/16	10	18.00	0	0.00	18.00	10	1,441	0.69%
2018/04/09	12	18.11	0	0.00	18.15	12	2,099	0.57%
2018/04/02	0	0.00	10	18.55	18.65	-10	2,091	-0.48%
2018/03/30	2	18.60	0	0.00	18.60	2	2,087	0.10%
2018/03/28	5	19.05	2	19.50	19.10	3	2,073	0.14%
2018/03/26	0	0.00	2	18.30	18.35	-2	2,004	-0.10%
2018/03/23	2	18.23	0	0.00	18.20	2	2,002	0.10%
2018/03/22	0	0.00	1	19.00	18.80	-1	1,980	-0.05%
2018/03/16	0	19.20	0	0.00	19.20	0	1,956	0.00%
2018/03/15	0	19.30	0	0.00	19.40	0	1,949	0.00%
2018/03/13	1	19.55	0	0.00	19.50	1	1,944	0.05%
2018/03/09	0	0.00	32	19.77	19.80	-32	1,918	-1.67%
2018/03/02	0	0.00	2	19.00	19.00	-2	1,823	-0.11%
2018/03/01	0	18.85	0	0.00	19.00	0	1,821	0.00%
2018/02/09	2	18.00	0	0.00	18.10	2	1,897	0.11%
2018/02/08	1	18.45	0	0.00	18.55	1	1,882	0.05%
2018/02/06	31	18.81	0	0.00	18.35	31	1,866	1.66%
2018/02/05	0	0.00	1	19.90	19.90	-1	1,804	-0.06%
2018/02/02	4	19.50	0	0.00	19.70	4	1,778	0.22%
2018/02/01	30	19.50	0	0.00	19.50	30	1,775	1.69%
2018/01/31	11	19.35	11	19.89	20.15	0	1,733	0.00%
2018/01/30	0	0.00	2	18.90	18.90	-2	1,666	-0.12%
2018/01/29	0	0.00	10	19.10	19.10	-10	1,674	-0.60%
2018/01/18	1	20.10	0	0.00	20.00	1	1,583	0.06%
2018/01/16	1	20.30	4	20.85	20.30	-3	1,531	-0.20%
2018/01/10	10	20.60	1	20.45	20.15	9	1,431	0.63%
2018/01/08	2	20.40	0	0.00	20.55	2	1,367	0.15%
2018/01/05	1	20.80	17	20.90	21.00	-16	1,307	-1.22%
2018/01/04	14	20.20	78	20.32	21.05	-64	1,162	-5.50%
2018/01/03	1	19.25	4	19.30	19.45	-3	785	-0.38%