國喬 (1312)-永豐金-員林券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
12.90
漲跌
▼0.20
漲幅
-1.53%
成交量
3,235張
產業
上市塑膠類股▼1.59%
642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

國喬 (1312)籌碼相關－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/04/16	9	13.04	0	0.00	12.95	9	2,259	0.40%
2024/04/12	1	13.25	1	13.35	13.35	0	2,259	0.00%
2024/04/10	2	13.60	6	13.66	13.70	-4	2,261	-0.18%
2024/04/09	7	13.55	7	13.44	13.55	0	2,269	0.00%
2024/04/08	1	13.30	1	13.30	13.30	0	2,246	0.00%
2024/04/03	2	13.20	0	0.00	13.20	2	2,279	0.09%
2024/04/02	4	13.33	2	13.45	13.35	2	2,306	0.09%
2024/04/01	0	13.55	6	13.46	13.55	-6	2,324	-0.26%
2024/03/29	13	13.23	12	13.26	13.30	1	2,482	0.04%
2024/03/28	10	13.23	4	13.45	13.10	6	2,722	0.22%
2024/03/27	2	13.40	0	0.00	13.35	2	2,715	0.07%
2024/03/26	14	13.46	14	13.60	13.40	0	2,776	0.00%
2024/03/22	0.2	13.45	0	13.45	13.45	0.2	2,869	0.01%
2024/03/21	12	13.41	12	13.34	13.45	0	2,906	0.00%
2024/03/20	2	13.00	0	0.00	13.15	2	2,986	0.07%
2024/03/19	9.1	13.23	9	13.33	13.15	0.1	3,002	0.00%
2024/03/18	4	13.25	0	0.00	13.15	4	3,035	0.13%
2024/03/15	6	13.37	0	0.00	13.35	6	3,116	0.19%
2024/03/13	1.1	13.45	0	0.00	13.45	1.1	3,199	0.03%
2024/03/12	22	13.80	1	13.85	13.85	21	3,168	0.66%
2024/03/08	5	13.55	0	0.00	13.55	5	3,175	0.16%
2024/03/07	4	13.90	0	0.00	13.90	4	3,119	0.13%
2024/03/06	0	14.10	0	0.00	14.05	0	3,090	0.00%
2024/03/04	0	14.15	0	0.00	14.05	0	3,123	0.00%
2024/03/01	0.1	14.20	0	0.00	14.10	0.1	3,153	0.00%
2024/02/27	0	0.00	2	14.25	14.10	-2	3,200	-0.06%
2024/02/23	0	14.30	0	0.00	14.25	0	3,174	0.00%
2024/02/22	0.2	14.35	0	0.00	14.30	0.2	3,174	0.01%
2024/02/21	0	14.45	0	0.00	14.35	0	3,160	0.00%
2024/02/20	0	14.65	0	0.00	14.50	0	3,151	0.00%
2024/02/19	10	14.70	10	14.68	14.70	0	3,164	0.00%
2024/02/16	1	14.45	1	14.40	14.45	0	3,162	0.00%
2024/02/02	0	14.50	0	0.00	14.40	0	3,106	0.00%
2024/02/01	7	14.54	11	14.53	14.55	-4	3,102	-0.13%
2024/01/31	0	0.00	15	14.38	14.40	-15	3,075	-0.49%
2024/01/30	1	14.45	0	0.00	14.50	1	3,067	0.03%
2024/01/29	12	14.70	7	14.70	14.75	5	3,046	0.16%
2024/01/26	7	14.51	27	14.52	14.50	-20	3,020	-0.66%
2024/01/25	10.2	14.37	10	14.43	14.40	0.2	2,991	0.01%
2024/01/24	20	14.35	20	14.41	14.35	0	2,969	0.00%
2024/01/23	18	14.27	18	14.32	14.25	0	2,954	0.00%
2024/01/18	4	14.05	0	0.00	14.05	4	2,900	0.14%
2024/01/17	8.1	14.17	0	0.00	14.05	8.1	2,888	0.28%
2024/01/16	3.3	14.31	0	0.00	14.30	3.3	2,815	0.12%
2024/01/15	3	14.63	2	14.75	14.60	1	2,751	0.04%
2024/01/12	9	14.65	9	14.72	14.70	0	2,763	0.00%
2024/01/11	0	14.55	0	0.00	14.60	0	2,752	0.00%
2024/01/10	1	14.75	0.2	14.80	14.70	0.8	2,695	0.03%
2024/01/09	2	15.03	2	15.13	14.95	0	2,644	0.00%
2024/01/08	6	15.18	5	15.28	15.15	1	2,607	0.04%
2024/01/05	4	15.15	2	15.15	15.20	2	2,569	0.08%
2024/01/03	5	15.15	8	15.21	15.15	-3	2,545	-0.12%
2024/01/02	1	15.15	1	15.25	15.15	0	2,515	0.00%
2023/12/29	12	15.17	12	15.23	15.20	0	2,498	0.00%
2023/12/27	2	15.10	4	15.14	15.10	-2	2,422	-0.08%
2023/12/26	27	15.14	47	15.24	15.10	-20	2,395	-0.83%
2023/12/25	5	14.85	15	14.90	14.85	-10	2,213	-0.45%
2023/12/21	29	15.31	29	15.21	15.30	0	1,937	0.00%
2023/12/20	2	15.00	2	15.03	15.05	0	1,865	0.00%
2023/12/18	9	15.23	13	15.36	15.20	-4	1,754	-0.23%
2023/12/15	38	15.30	33	15.39	15.25	5	1,714	0.29%
2023/12/14	18.1	15.27	13	15.27	15.20	5.1	1,614	0.32%
2023/12/13	2	15.18	22	15.21	15.15	-20	1,560	-1.28%
2023/12/11	1	15.40	1	15.70	15.20	0	1,441	0.00%
2023/12/08	18	15.75	17	15.85	15.70	1	1,371	0.07%
2023/12/07	1.1	15.76	0	0.00	15.70	1.1	1,337	0.08%
2023/12/05	0	16.05	0	0.00	16.00	0	1,296	0.00%
2023/12/04	1	16.00	1	16.10	16.00	0	1,276	0.00%
2023/12/01	0	16.05	0	0.00	15.95	0	1,251	0.00%
2023/11/29	6	16.09	3	16.17	16.10	3	1,197	0.25%
2023/11/28	4	16.20	0	0.00	16.20	4	1,185	0.34%
2023/11/27	2.1	16.63	2	16.75	16.55	0.1	1,120	0.00%
2023/11/24	28	16.75	30	16.72	16.75	-2	1,085	-0.18%
2023/11/23	2	16.33	2	16.45	16.45	0	1,045	0.00%
2023/11/22	5	16.41	4	16.49	16.45	1	1,038	0.10%
2023/11/21	27	16.52	30	16.50	16.55	-3	1,030	-0.29%
2023/11/20	20	16.36	20	16.41	16.35	0	1,023	0.00%
2023/11/17	23	16.35	27	16.44	16.35	-4	1,025	-0.39%
2023/11/16	46	16.32	41	16.30	16.35	5	1,043	0.48%
2023/11/15	28	16.09	27	15.99	16.15	1	1,023	0.10%
2023/11/14	21	15.74	18	15.82	15.80	3	1,023	0.29%
2023/11/10	6	15.83	6	15.88	15.80	0	1,096	0.00%
2023/11/09	2	15.88	2	16.00	15.85	0	1,163	0.00%
2023/11/08	10	15.98	9	16.08	16.00	1	1,255	0.08%
2023/11/07	7	16.05	7	16.15	16.05	0	1,262	0.00%
2023/11/06	9	16.15	9	16.16	16.15	0	1,275	0.00%
2023/11/03	43	16.06	43	16.08	16.05	0	1,278	0.00%
2023/11/02	15	15.86	15	15.86	15.90	0	1,287	0.00%
2023/11/01	3	15.73	2	15.90	15.70	1	1,295	0.08%
2023/10/31	6	15.78	14	15.86	15.80	-8	1,320	-0.61%
2023/10/27	8	15.92	8	15.96	15.95	0	1,398	0.00%
2023/10/26	12	15.88	12	15.99	15.90	0	1,430	0.00%
2023/10/25	29	16.03	29	16.06	16.05	0	1,436	0.00%
2023/10/24	12	15.90	12	15.99	15.90	0	1,451	0.00%
2023/10/23	21	15.91	15	15.99	15.95	6	1,472	0.41%
2023/10/20	11	15.88	16	15.97	15.90	-5	1,472	-0.34%
2023/10/19	12	16.17	20	16.16	16.20	-8	1,469	-0.54%
2023/10/18	6	16.23	3.1	16.36	16.15	2.9	1,475	0.20%
2023/10/17	4	16.43	4	16.55	16.40	0	1,473	0.00%
2023/10/16	30	16.57	29	16.64	16.60	1	1,524	0.07%
2023/10/13	3	16.50	7	16.51	16.50	-4	1,559	-0.26%
2023/10/12	30	16.51	27	16.40	16.55	3	1,580	0.19%
2023/10/11	13	16.36	7	16.51	16.20	6	1,587	0.38%
2023/10/06	11.1	16.48	16	16.45	16.50	-4.9	1,593	-0.31%
2023/10/05	14	16.36	17	16.40	16.35	-3	1,635	-0.18%
2023/10/04	9	16.29	2	16.43	16.30	7	1,644	0.43%
2023/10/03	6	16.58	3	16.67	16.50	3	1,647	0.18%
2023/10/02	9	16.62	5	16.71	16.60	4	1,671	0.24%
2023/09/28	9	16.69	7	16.78	16.65	2	1,708	0.12%
2023/09/27	5	16.64	5	16.76	16.65	0	1,730	0.00%
2023/09/26	4	16.90	3	17.10	16.75	1	1,741	0.06%
2023/09/25	10	17.04	1	17.15	17.00	9	1,740	0.52%
2023/09/22	12	17.12	21	17.15	17.15	-9	1,755	-0.51%
2023/09/21	2	17.10	0	0.00	17.10	2	1,759	0.12%
2023/09/20	3	17.33	1	17.45	17.25	2	1,753	0.11%
2023/09/19	5	17.45	5	17.48	17.45	0	1,751	0.00%
2023/09/18	17	17.43	20	17.37	17.40	-3	1,745	-0.17%
2023/09/15	19	17.34	16	17.51	17.25	3	1,753	0.17%
2023/09/14	10	17.41	2	17.50	17.40	8	1,754	0.46%
2023/09/13	18	17.45	31	17.32	17.55	-13	1,748	-0.74%
2023/09/12	10	17.04	10	17.14	17.00	0	1,729	0.00%
2023/09/11	16	17.18	16	17.31	17.10	0	1,733	0.00%
2023/09/08	30	17.07	34	17.06	17.10	-4	1,733	-0.23%
2023/09/07	6	16.88	6	16.92	16.85	0	1,723	0.00%
2023/09/06	4	17.04	2	17.25	16.95	2	1,734	0.12%
2023/09/05	14.2	17.24	13	17.30	17.20	1.2	1,737	0.07%
2023/09/04	15	17.19	15	17.12	17.20	0	1,737	0.00%
2023/09/01	15	16.95	19	16.94	17.00	-4	1,729	-0.23%
2023/08/31	2	16.75	2	16.88	16.80	0	1,719	0.00%
2023/08/30	8	16.84	5	16.88	16.90	3	1,751	0.17%
2023/08/29	2	16.75	9	16.76	16.80	-7	1,769	-0.40%
2023/08/28	15	16.65	5	16.73	16.65	10	1,778	0.56%
2023/08/25	32	16.70	29	16.61	16.70	3	1,808	0.17%
2023/08/24	14	16.45	23	16.52	16.50	-9	1,825	-0.49%
2023/08/23	10	16.30	11	16.40	16.40	-1	1,825	-0.05%
2023/08/22	19	16.35	2	16.60	16.35	17	1,834	0.93%
2023/08/21	6	16.69	0	0.00	16.60	6	1,824	0.33%
2023/08/18	24	16.86	25	16.87	16.85	-1	1,825	-0.05%
2023/08/17	16	16.48	19	16.52	16.70	-3	1,817	-0.17%
2023/08/16	6	16.65	4	16.81	16.50	2	1,787	0.11%
2023/08/15	14	17.02	5	16.91	16.95	9	1,758	0.51%
2023/08/14	27	17.71	9	17.55	17.25	18	1,706	1.05%
2023/08/11	10	18.63	10	18.72	18.65	0	1,621	0.00%
2023/08/10	9.1	18.53	10	18.64	18.60	-1	1,637	-0.06%
2023/08/09	14	18.82	14	18.89	18.85	0	1,648	0.00%
2023/08/08	2	18.73	2	18.85	18.75	0	1,674	0.00%
2023/08/07	7	18.69	7	18.81	18.80	0	1,697	0.00%
2023/08/04	22	18.83	20	18.87	18.80	2	1,711	0.12%
2023/08/02	21	18.83	14	18.85	18.70	7	1,718	0.41%
2023/08/01	5	18.56	9	18.54	18.60	-4	1,668	-0.24%
2023/07/31	10	18.46	10	18.51	18.40	0	1,654	0.00%
2023/07/28	4	18.30	9	18.32	18.30	-5	1,654	-0.30%
2023/07/27	11	18.15	23	18.15	18.20	-12	1,677	-0.72%
2023/07/26	2	18.30	6	18.38	18.35	-4	1,683	-0.24%
2023/07/25	1	18.20	1	18.30	18.25	0	1,705	0.00%
2023/07/24	7	18.11	0	0.00	18.15	7	1,735	0.40%
2023/07/21	18	18.30	11	18.40	18.20	7	1,764	0.40%
2023/07/20	24	18.37	30	18.28	18.40	-6	1,826	-0.33%
2023/07/19	22	18.23	6	18.50	18.10	16	1,996	0.80%
2023/07/18	24	18.48	26	18.58	18.45	-2	1,973	-0.10%
2023/07/17	1	18.35	1	18.45	18.40	0	1,962	0.00%
2023/07/14	21	18.48	21	18.45	18.45	0	2,014	0.00%
2023/07/13	6	18.19	2	18.28	18.20	4	2,108	0.19%
2023/07/12	16	18.38	4	18.63	18.25	12	2,130	0.56%
2023/07/11	2	18.55	2	18.60	18.55	0	2,170	0.00%
2023/07/10	4	18.51	2	18.63	18.50	2	2,291	0.09%
2023/07/07	14	18.55	3	18.67	18.65	11	2,329	0.47%
2023/07/06	23	18.90	1	19.15	18.80	22	2,319	0.95%
2023/07/05	5	19.10	0	0.00	19.10	5	2,313	0.22%
2023/07/04	6	19.36	2	19.55	19.25	4	2,317	0.17%
2023/07/03	2	19.48	2	19.55	19.50	0	2,421	0.00%
2023/06/30	7	19.46	11	19.46	19.45	-4	2,443	-0.16%
2023/06/29	9	19.32	9	19.41	19.30	0	2,438	0.00%
2023/06/28	3	19.25	3	19.33	19.25	0	2,436	0.00%
2023/06/27	3	19.22	3	19.33	19.25	0	2,458	0.00%
2023/06/26	3	19.28	3	19.25	19.30	0	2,504	0.00%
2023/06/21	4	19.21	9	19.24	19.25	-5	2,533	-0.20%
2023/06/20	3	19.25	3	19.40	19.20	0	2,544	0.00%
2023/06/19	0	0.00	1	19.45	19.35	-1	2,530	-0.04%
2023/06/16	3	19.45	3	19.38	19.45	0	2,543	0.00%
2023/06/15	5	19.21	3	19.35	19.30	2	2,531	0.08%
2023/06/14	4	19.26	4	19.29	19.30	0	2,556	0.00%
2023/06/13	5	19.20	0	0.00	19.20	5	2,599	0.19%
2023/06/12	3	19.28	1	19.35	19.35	2	2,625	0.08%
2023/06/08	2	19.58	1	19.60	19.60	1	2,650	0.04%
2023/06/07	5	19.58	7	19.66	19.55	-2	2,691	-0.07%
2023/06/06	3	19.57	2	19.68	19.55	1	2,697	0.04%
2023/06/05	18	19.65	16	19.57	19.65	2	2,703	0.07%
2023/06/02	9	19.35	12	19.29	19.35	-3	2,685	-0.11%
2023/06/01	9	19.10	11	19.09	19.15	-2	2,690	-0.07%
2023/05/31	8	18.96	10	19.04	19.00	-2	2,689	-0.07%
2023/05/30	4	18.95	4	19.08	18.95	0	2,666	0.00%
2023/05/29	8	19.01	8	19.11	19.00	0	2,667	0.00%
2023/05/26	2	18.98	1	19.05	18.95	1	2,681	0.04%
2023/05/25	2	19.13	0	0.00	19.10	2	2,697	0.07%
2023/05/24	7	19.41	8	19.38	19.45	-1	2,685	-0.04%
2023/05/23	12	19.31	12	19.28	19.30	0	2,697	0.00%
2023/05/22	13	19.13	12	19.13	19.15	1	2,696	0.04%
2023/05/19	6	19.04	4	19.24	19.00	2	2,708	0.07%
2023/05/18	3	19.17	2	19.23	19.20	1	2,706	0.04%
2023/05/17	13	19.14	8	19.16	19.20	5	2,735	0.18%
2023/05/16	8	19.02	7	19.10	19.05	1	2,742	0.04%
2023/05/15	12	18.88	12	18.98	19.00	0	2,732	0.00%
2023/05/12	9	19.03	7	19.28	18.90	2	2,774	0.07%
2023/05/11	9	19.03	7	19.28	18.75	2	2,751	0.07%
2023/05/10	5	19.25	5	19.35	19.25	0	2,767	0.00%
2023/05/09	9	19.59	1	19.55	19.45	8	2,776	0.29%
2023/05/08	3	19.73	8	19.80	19.75	-5	2,779	-0.18%
2023/05/05	6	19.68	6	19.75	19.70	0	2,811	0.00%
2023/05/04	3	19.67	3	19.80	19.70	0	2,852	0.00%
2023/05/03	5	19.83	4	19.91	19.85	1	2,862	0.03%
2023/05/02	5	20.08	1	20.15	20.10	4	2,900	0.14%
2023/04/28	10	20.20	6	20.30	20.25	4	2,931	0.14%
2023/04/27	15	20.31	19	20.36	20.30	-4	2,925	-0.14%
2023/04/26	10	20.20	9	20.24	20.25	1	2,960	0.03%
2023/04/25	10	20.53	7	20.72	20.30	3	2,926	0.10%
2023/04/24	21	20.50	34	20.47	20.80	-13	2,921	-0.44%
2023/04/21	19	20.19	24	20.30	20.25	-5	2,765	-0.18%
2023/04/20	31	20.24	38	20.29	20.25	-7	2,771	-0.25%
2023/04/19	12	20.33	16	20.42	20.20	-4	2,771	-0.14%
2023/04/18	33	20.75	9	20.62	20.55	24	2,732	0.88%
2023/04/17	8	21.10	12	21.18	21.20	-4	2,683	-0.15%
2023/04/14	16	21.02	22	21.08	21.15	-6	2,686	-0.22%
2023/04/13	22	20.86	34	20.79	20.75	-12	2,655	-0.45%
2023/04/12	23	20.55	28	20.61	20.60	-5	2,543	-0.20%
2023/04/11	5	20.40	5	20.44	20.40	0	2,511	0.00%
2023/04/10	25	20.39	30	20.34	20.40	-5	2,513	-0.20%
2023/04/07	7	20.06	7	20.16	20.20	0	2,507	0.00%
2023/04/06	51	20.39	37	20.32	20.15	14	2,542	0.55%
2023/03/31	16	19.97	18	19.93	20.00	-2	2,482	-0.08%
2023/03/30	13	19.78	11	19.87	19.80	2	2,528	0.08%
2023/03/29	14	19.82	10	19.90	19.85	4	2,644	0.15%
2023/03/28	12	19.88	9	20.00	19.80	3	2,687	0.11%
2023/03/27	16	19.84	22	19.78	20.00	-6	2,697	-0.22%
2023/03/24	19	19.63	20	19.64	19.60	-1	2,738	-0.04%
2023/03/23	7	19.35	7	19.42	19.45	0	2,767	0.00%
2023/03/22	6	19.40	9	19.48	19.45	-3	2,778	-0.11%
2023/03/21	6	19.39	3	19.58	19.40	3	2,841	0.11%
2023/03/20	10	19.58	10	19.66	19.55	0	2,903	0.00%
2023/03/17	24	19.51	31	19.22	19.55	-7	3,123	-0.22%
2023/03/16	84	19.04	5	19.38	18.90	79	3,124	2.53%
2023/03/15	14	19.50	11	19.60	19.45	3	3,186	0.09%
2023/03/14	24	19.60	22	19.73	19.55	2	3,328	0.06%
2023/03/13	23	19.67	25	19.69	19.65	-2	3,388	-0.06%
2023/03/10	12	19.67	7	19.69	19.60	5	3,538	0.14%
2023/03/09	5	19.87	10	19.97	19.90	-5	3,990	-0.13%
2023/03/08	8	19.90	18	19.96	20.00	-10	4,351	-0.23%
2023/03/07	18	19.99	17	19.98	20.00	1	4,436	0.02%
2023/03/06	17	19.92	15	19.98	19.85	2	4,576	0.04%
2023/03/03	8	19.83	7	19.88	19.85	1	4,645	0.02%
2023/03/02	5	19.79	4	19.88	19.75	1	4,680	0.02%
2023/03/01	6	19.78	2	19.88	19.80	4	4,684	0.09%
2023/02/24	6	19.93	6	20.03	19.90	0	4,677	0.00%
2023/02/23	11	19.99	14	19.96	19.95	-3	4,680	-0.06%
2023/02/22	19	19.81	17	19.84	19.85	2	4,664	0.04%
2023/02/21	9	19.82	8	19.92	19.80	1	4,678	0.02%
2023/02/20	14	19.94	14	19.96	19.95	0	4,724	0.00%
2023/02/17	19	19.83	19	19.73	19.85	0	4,755	0.00%
2023/02/16	8	19.64	3	19.68	19.65	5	4,872	0.10%
2023/02/15	14	19.63	35	19.59	19.65	-21	4,963	-0.42%
2023/02/14	38	19.47	37	19.51	19.50	1	4,957	0.02%
2023/02/13	13	19.38	14	19.32	19.40	-1	5,002	-0.02%
2023/02/10	9	19.47	5	19.60	19.30	4	5,003	0.08%
2023/02/09	18	19.69	19	19.69	19.65	-1	4,972	-0.02%
2023/02/08	11	19.60	9	19.69	19.60	2	4,977	0.04%
2023/02/07	11	19.85	5	19.95	19.80	6	4,927	0.12%
2023/02/06	24	19.91	30	19.96	19.95	-6	4,905	-0.12%
2023/02/03	17	19.86	11	19.95	19.85	6	4,885	0.12%
2023/02/02	15	19.95	10	20.06	19.95	5	4,851	0.10%
2023/02/01	24	20.09	18	20.18	20.10	6	4,806	0.12%
2023/01/31	35	20.09	41	20.06	20.05	-6	4,794	-0.13%
2023/01/30	18	19.77	12	19.85	19.80	6	4,739	0.13%
2023/01/17	12	19.80	14	19.78	19.85	-2	4,691	-0.04%
2023/01/16	30	19.69	35	19.65	19.70	-5	4,665	-0.11%
2023/01/13	7	19.51	6	19.63	19.50	1	4,597	0.02%
2023/01/12	35	19.53	49	19.53	19.60	-14	4,591	-0.30%
2023/01/11	14	19.38	12	19.48	19.35	2	4,543	0.04%
2023/01/10	23	19.37	25.2	19.45	19.40	-2.2	4,540	-0.05%
2023/01/09	24	19.35	30	19.43	19.35	-6	4,516	-0.13%
2023/01/06	19	19.33	19	19.39	19.30	0	4,500	0.00%
2023/01/05	35	19.37	39	19.45	19.30	-4	4,514	-0.09%
2023/01/04	29	19.29	40	19.32	19.30	-11	4,480	-0.25%
2023/01/03	51	19.16	60	19.07	19.20	-9	4,453	-0.20%
2022/12/30	36	18.84	40	18.96	18.85	-4	4,427	-0.09%
2022/12/29	58	18.74	57	18.77	18.80	1	4,415	0.02%
2022/12/28	28	18.93	12	19.16	18.85	16	4,417	0.36%
2022/12/27	44	19.19	44	19.24	19.20	0	4,403	0.00%
2022/12/26	55	19.11	53.1	19.14	19.10	1.9	4,384	0.04%
2022/12/23	41	18.93	62	18.72	18.95	-21	4,368	-0.48%
2022/12/22	83	18.64	99	18.50	18.75	-16	4,346	-0.37%
2022/12/21	81	18.28	72	18.45	18.15	9	4,338	0.21%
2022/12/20	57	18.41	56	18.56	18.25	1	4,264	0.02%
2022/12/19	80.4	18.43	60	18.50	18.35	20.4	4,281	0.48%
2022/12/16	34	18.68	20	18.81	18.35	14	4,271	0.33%
2022/12/15	55	19.09	55	19.02	19.05	0	4,192	0.00%
2022/12/14	43	18.73	51	18.73	18.80	-8	4,160	-0.19%
2022/12/13	27	18.59	32	18.62	18.50	-5	4,147	-0.12%
2022/12/12	21	18.39	5	18.50	18.45	16	4,095	0.39%
2022/12/09	80	19.34	73	19.37	19.00	7	4,067	0.17%
2022/12/08	12.1	18.82	11	18.85	18.85	1.1	3,862	0.03%
2022/12/07	25	18.98	27	19.09	18.85	-2	3,836	-0.05%
2022/12/06	31	19.53	3	19.60	19.20	28	3,753	0.75%
2022/12/05	8	20.19	26	20.23	20.20	-18	3,604	-0.50%
2022/12/02	33	20.44	13	20.36	20.30	20	3,560	0.56%
2022/12/01	32	20.82	17	20.97	20.70	15	3,402	0.44%
2022/11/30	19	19.76	32	19.71	20.80	-13	2,936	-0.44%
2022/11/29	23	18.91	24	18.94	18.95	-1	2,586	-0.04%
2022/11/28	64	18.62	62	18.63	18.80	2	2,511	0.08%
2022/11/25	28	18.30	36	18.17	18.30	-8	2,377	-0.34%
2022/11/24	21	17.86	46	17.75	17.85	-25	2,293	-1.09%
2022/11/23	10	17.50	18	17.52	17.50	-8	2,259	-0.35%
2022/11/22	16	17.45	14	17.48	17.35	2	2,275	0.09%
2022/11/21	2	17.38	0	0.00	17.35	2	2,281	0.09%
2022/11/18	13	17.58	9	17.66	17.50	4	2,287	0.17%
2022/11/17	21	17.53	26	17.55	17.65	-5	2,379	-0.21%
2022/11/16	7	17.49	6	17.57	17.35	1	2,368	0.04%
2022/11/15	4	17.69	3	17.68	17.70	1	2,326	0.04%
2022/11/14	21	17.54	21	17.75	17.80	0	2,318	0.00%
2022/11/11	47	18.30	11	18.27	18.05	36	2,211	1.63%
2022/11/10	22	18.28	20	18.36	18.40	2	2,185	0.09%
2022/11/09	21	18.32	34	18.29	18.50	-13	2,248	-0.58%
2022/11/08	10	18.04	10	18.12	18.00	0	2,258	0.00%
2022/11/07	17	17.99	17	18.05	18.05	0	2,362	0.00%
2022/11/04	9	17.73	13	17.80	17.95	-4	2,357	-0.17%
2022/11/03	10	17.63	13	17.71	17.75	-3	2,362	-0.13%
2022/11/02	20	17.72	8	17.80	17.70	12	2,371	0.51%
2022/11/01	20	17.65	24	17.60	17.70	-4	2,373	-0.17%
2022/10/31	8	17.41	16	17.43	17.40	-8	2,386	-0.34%
2022/10/28	5	17.38	7	17.58	17.30	-2	2,430	-0.08%
2022/10/27	39	17.56	29	17.51	17.65	10	2,459	0.41%
2022/10/26	29	17.21	36	17.22	17.25	-7	2,450	-0.29%
2022/10/25	21	17.12	29	17.14	17.05	-8	2,449	-0.33%
2022/10/24	21	17.24	17	17.40	17.10	4	2,451	0.16%
2022/10/21	15	17.23	18	17.28	17.30	-3	2,445	-0.12%
2022/10/20	7	17.08	4	17.18	17.20	3	2,443	0.12%
2022/10/19	19	17.49	18	17.56	17.35	1	2,446	0.04%
2022/10/18	13	17.31	14	17.32	17.45	-1	2,447	-0.04%
2022/10/17	12	16.92	11	16.99	17.05	1	2,453	0.04%
2022/10/14	14	17.22	19	17.21	17.10	-5	2,461	-0.20%
2022/10/13	15	17.05	29	17.06	16.80	-14	2,486	-0.56%
2022/10/12	16	17.45	16	17.58	17.40	0	2,495	0.00%
2022/10/11	10	17.56	4	17.66	17.50	6	2,508	0.24%
2022/10/07	29	17.96	28	17.94	18.00	1	2,567	0.04%
2022/10/06	10	17.75	0	0.00	17.75	10	2,742	0.36%
2022/10/05	19	17.87	9	17.92	17.85	10	2,950	0.34%
2022/10/04	9	17.68	6	17.76	17.75	3	3,093	0.10%
2022/10/03	14	17.59	14	17.60	17.55	0	3,173	0.00%
2022/09/30	24	17.37	31	17.21	17.50	-7	3,229	-0.22%
2022/09/29	37	17.02	37	17.03	17.10	0	3,278	0.00%
2022/09/28	3	17.03	32	16.90	16.60	-29	3,317	-0.87%
2022/09/26	9	18.18	7	18.04	17.85	2	3,292	0.06%
2022/09/23	11	18.69	13	18.75	18.65	-2	3,314	-0.06%
2022/09/20	10	18.70	10	18.80	18.75	0	3,373	0.00%
2022/09/19	0	0.00	2	18.78	18.65	-2	3,384	-0.06%
2022/09/16	13	18.80	17	18.89	18.70	-4	3,396	-0.12%
2022/09/15	2	18.75	7	18.81	18.80	-5	3,416	-0.15%
2022/09/14	3	18.60	3	18.60	18.65	0	3,531	0.00%
2022/09/13	16	18.63	16	18.65	18.65	0	3,590	0.00%
2022/09/12	6	18.48	6	18.59	18.45	0	3,645	0.00%
2022/09/08	13	18.27	13	18.22	18.45	0	3,663	0.00%
2022/09/07	0	0.00	6	18.00	17.95	-6	3,661	-0.16%
2022/09/02	4	18.58	2	18.78	18.55	2	3,684	0.05%
2022/09/01	0	0.00	2	18.70	18.70	-2	3,667	-0.05%
2022/08/31	1	18.80	1	18.80	18.80	0	3,658	0.00%
2022/08/30	3	18.75	2	18.80	18.75	1	3,674	0.03%
2022/08/29	2	18.78	0	0.00	18.75	2	3,704	0.05%
2022/08/26	3	19.12	8	19.21	19.15	-5	3,702	-0.14%
2022/08/25	14	19.15	3	19.30	19.10	11	3,735	0.29%
2022/08/24	19	19.28	27	19.29	19.20	-8	3,731	-0.21%
2022/08/23	1	18.80	2	18.85	18.90	-1	3,674	-0.03%
2022/08/22	3	18.80	3	18.90	18.90	0	3,717	0.00%
2022/08/19	0	0.00	18	18.72	18.90	-18	3,723	-0.48%
2022/08/18	14	18.75	11	18.84	18.70	3	3,735	0.08%
2022/08/17	4	18.66	3	18.77	18.70	1	3,748	0.03%
2022/08/16	10	18.98	0	0.00	18.85	10	3,712	0.27%
2022/08/15	2	19.08	2	19.20	19.20	0	3,655	0.00%
2022/08/12	7	19.34	1	19.35	19.25	6	3,634	0.17%
2022/08/11	2	19.83	3	19.82	19.85	-1	3,577	-0.03%
2022/08/10	15	19.52	0	0.00	19.55	15	3,591	0.42%
2022/08/09	2	19.58	6	19.51	19.60	-4	3,624	-0.11%
2022/08/08	4	19.19	2	19.28	19.40	2	3,651	0.05%
2022/08/05	1	19.35	1	19.45	19.40	0	3,700	0.00%
2022/08/04	4	19.13	14	19.15	19.25	-10	3,773	-0.27%
2022/08/03	7	19.36	21	19.41	19.35	-14	3,773	-0.37%
2022/08/02	19	19.74	10	19.65	19.60	9	3,817	0.24%
2022/08/01	13	19.85	2	19.88	19.95	11	3,923	0.28%
2022/07/29	0	0.00	1	19.90	19.80	-1	3,966	-0.03%
2022/07/28	1	19.75	1	19.75	19.75	0	4,002	0.00%
2022/07/27	2	19.53	2	19.65	19.65	0	4,036	0.00%
2022/07/26	4	19.68	1	19.75	19.65	3	4,062	0.07%
2022/07/25	19	19.57	15	19.55	19.65	4	4,118	0.10%
2022/07/22	4	19.31	0	0.00	19.35	4	4,178	0.10%
2022/07/21	1	19.30	7	19.46	19.50	-6	4,277	-0.14%
2022/07/20	16	19.43	1	19.35	19.35	15	4,312	0.35%
2022/07/19	4	19.30	19	19.17	19.35	-15	4,361	-0.34%
2022/07/18	2	18.93	10	18.96	18.90	-8	4,350	-0.18%
2022/07/15	7	18.86	3	19.03	18.80	4	4,367	0.09%
2022/07/14	27	19.19	53	19.04	19.20	-26	4,323	-0.60%
2022/07/13	28	20.78	19	20.92	20.60	9	4,147	0.22%
2022/07/12	5	20.62	4	20.78	20.35	1	3,987	0.03%
2022/07/11	6	21.52	4	21.76	21.40	2	3,872	0.05%
2022/07/08	29	21.68	19	21.83	21.65	10	3,871	0.26%
2022/07/07	22	21.47	29	21.52	21.55	-7	3,848	-0.18%
2022/07/06	22	21.71	3	22.20	21.40	19	3,823	0.50%
2022/07/05	37	22.04	39	22.22	22.15	-2	3,845	-0.05%
2022/07/04	8	21.89	7	22.09	21.80	1	3,840	0.03%
2022/07/01	1	22.05	0	0.00	21.95	1	3,924	0.03%
2022/06/30	21	22.74	3	22.80	22.70	18	3,952	0.46%
2022/06/29	3	23.12	2	23.23	23.20	1	4,061	0.02%
2022/06/28	10	23.25	0	0.00	23.30	10	4,190	0.24%
2022/06/27	13	23.24	16	23.06	23.20	-3	4,495	-0.07%
2022/06/24	22	22.71	30	22.69	22.75	-8	4,487	-0.18%
2022/06/23	41	22.49	57	22.60	22.35	-16	4,515	-0.35%
2022/06/22	15	22.59	5	22.81	22.25	10	4,511	0.22%
2022/06/21	12	22.91	16	23.04	23.10	-4	4,418	-0.09%
2022/06/20	22	23.29	7	23.80	22.80	15	4,393	0.34%
2022/06/17	2	23.70	1	23.85	23.60	1	4,361	0.02%
2022/06/16	18	24.12	0	0.00	23.85	18	4,373	0.41%
2022/06/15	2	24.13	6	24.15	24.20	-4	4,381	-0.09%
2022/06/14	3	23.87	10	23.93	23.95	-7	4,404	-0.16%
2022/06/13	1	24.05	3	24.17	24.15	-2	4,426	-0.05%
2022/06/10	2	24.50	1	24.70	24.60	1	4,429	0.02%
2022/06/09	0	0.00	3	24.75	24.75	-3	4,480	-0.07%
2022/06/08	17	24.71	12	24.72	24.60	5	4,538	0.11%
2022/06/07	2	24.53	0	0.00	24.50	2	4,595	0.04%
2022/06/06	24	24.59	2	24.75	24.55	22	4,808	0.46%
2022/06/02	5	24.65	10	24.69	24.75	-5	4,978	-0.10%
2022/06/01	5	24.53	5	24.61	24.50	0	5,083	0.00%
2022/05/31	6	24.43	4	24.46	24.50	2	5,132	0.04%
2022/05/30	4	24.28	9	24.33	24.30	-5	5,269	-0.09%
2022/05/26	5	24.08	4	24.28	23.95	1	5,504	0.02%
2022/05/25	3	24.00	4	24.14	24.10	-1	5,539	-0.02%
2022/05/24	6	24.22	3	24.28	24.10	3	5,633	0.05%
2022/05/23	2	24.10	1	24.25	24.15	1	5,624	0.02%
2022/05/20	5	24.14	5	24.29	24.10	0	5,713	0.00%
2022/05/19	12	23.98	2	24.03	24.15	10	5,774	0.17%
2022/05/18	26	24.49	14	24.46	24.55	12	5,777	0.21%
2022/05/17	5	24.10	1	24.10	24.20	4	5,804	0.07%
2022/05/16	0	0.00	3	24.00	23.95	-3	5,853	-0.05%
2022/05/13	8	23.71	20	23.77	23.80	-12	5,880	-0.20%
2022/05/12	4	23.85	0	0.00	23.45	4	6,070	0.07%
2022/05/11	1	24.15	0	0.00	24.20	1	6,223	0.02%
2022/05/09	3	24.65	0	0.00	24.60	3	6,485	0.05%
2022/05/06	8	25.53	1	25.75	25.55	7	6,541	0.11%
2022/05/05	13	26.09	6	26.13	26.15	7	6,623	0.11%
2022/05/04	3	25.77	9	25.84	25.85	-6	6,626	-0.09%
2022/05/03	5	25.67	0	0.00	25.65	5	6,694	0.07%
2022/04/29	13	26.02	11	26.15	26.05	2	6,777	0.03%
2022/04/28	12	25.59	20	25.43	25.80	-8	6,871	-0.12%
2022/04/27	8	25.11	3	25.25	25.05	5	6,853	0.07%
2022/04/26	2	25.93	2	26.05	26.00	0	6,861	0.00%
2022/04/25	4	25.99	0	0.00	25.95	4	6,865	0.06%
2022/04/22	4	26.43	15	26.48	26.50	-11	6,816	-0.16%
2022/04/21	8	26.41	12	26.47	26.50	-4	6,834	-0.06%
2022/04/20	3	26.23	13	26.25	26.30	-10	6,875	-0.15%
2022/04/19	1	26.15	2	26.23	26.25	-1	6,929	-0.01%
2022/04/18	1	26.10	0	0.00	26.05	1	7,130	0.01%
2022/04/15	3	26.40	3	26.45	26.40	0	7,184	0.00%
2022/04/14	8	26.50	17	26.50	26.55	-9	7,364	-0.12%
2022/04/13	16	26.25	7	26.34	26.30	9	7,342	0.12%
2022/04/12	1	26.05	0	0.00	26.15	1	7,389	0.01%
2022/04/11	4	26.33	4	26.41	26.15	0	7,410	0.00%
2022/04/08	5	26.46	20	26.49	26.60	-15	7,422	-0.20%
2022/04/07	8	26.54	3	26.68	26.25	5	7,512	0.07%
2022/04/06	13	26.65	1	26.75	26.75	12	7,510	0.16%
2022/04/01	4.5	26.90	1	27.00	27.00	3.5	7,483	0.05%
2022/03/31	13	27.47	2	27.53	27.30	11	7,388	0.15%
2022/03/30	17	27.88	27	28.16	27.85	-10	7,366	-0.14%
2022/03/29	2	26.75	1	26.85	26.80	1	7,049	0.01%
2022/03/28	22	26.79	7	26.79	26.80	15	7,062	0.21%
2022/03/25	1	27.05	18	27.09	27.25	-17	7,058	-0.24%
2022/03/24	7	26.93	1	27.05	26.95	6	7,056	0.09%
2022/03/23	11	27.10	4	27.26	27.15	7	7,109	0.10%
2022/03/22	2	26.90	4	27.11	27.15	-2	7,152	-0.03%
2022/03/21	7	26.84	19	26.89	27.00	-12	7,239	-0.17%
2022/03/18	8	26.59	3	26.78	26.55	5	7,296	0.07%
2022/03/17	12	26.54	18	26.67	26.75	-6	7,342	-0.08%
2022/03/16	8	26.30	7	26.53	26.30	1	7,413	0.01%
2022/03/15	6	26.45	4	26.64	26.40	2	7,471	0.03%
2022/03/14	17	26.75	32	26.50	26.80	-15	7,632	-0.20%
2022/03/11	31	26.33	14	26.52	26.25	17	7,710	0.22%
2022/03/10	4	26.46	22	26.43	26.50	-18	7,763	-0.23%
2022/03/09	27	26.38	7	26.65	26.10	20	7,810	0.26%
2022/03/08	8	26.99	2	27.38	26.70	6	7,737	0.08%
2022/03/07	32	27.76	6	27.84	27.75	26	7,794	0.33%
2022/03/04	8	28.72	6	28.80	28.65	2	8,034	0.02%
2022/03/03	26	28.93	35	29.05	28.95	-9	8,350	-0.11%
2022/03/02	44	28.82	68	28.88	28.85	-24	9,203	-0.26%
2022/03/01	46	28.75	44	28.76	28.75	2	9,854	0.02%
2022/02/25	19	28.01	31	28.22	28.40	-12	10,084	-0.12%
2022/02/24	18	28.08	8	28.12	27.80	10	10,113	0.10%
2022/02/23	5	28.33	5	28.50	28.45	0	10,078	0.00%
2022/02/22	13	28.52	16	28.82	28.35	-3	10,231	-0.03%
2022/02/21	11	28.70	20	28.72	28.70	-9	10,260	-0.09%
2022/02/18	10	28.53	21	28.50	28.55	-11	10,295	-0.11%
2022/02/17	2	28.40	14	28.39	28.35	-12	10,442	-0.11%
2022/02/16	23	28.28	4	28.53	28.25	19	10,722	0.18%
2022/02/15	0	0.00	3	28.38	28.35	-3	11,238	-0.03%
2022/02/14	34	28.58	13	28.86	28.30	21	11,335	0.19%
2022/02/11	16	28.95	9	28.97	29.00	7	11,247	0.06%
2022/02/10	13	28.72	33	28.73	28.80	-20	11,082	-0.18%
2022/02/09	42	28.35	17	28.41	28.50	25	10,962	0.23%
2022/02/08	8	28.10	20	28.08	28.25	-12	10,899	-0.11%
2022/02/07	39	27.63	55	27.29	27.80	-16	10,850	-0.15%
2022/01/26	16	26.60	26	26.68	26.60	-10	10,807	-0.09%
2022/01/25	2	26.50	10	26.55	26.50	-8	10,809	-0.07%
2022/01/24	7	27.07	2	27.05	27.00	5	10,773	0.05%
2022/01/21	38	27.74	30	27.93	27.50	8	10,718	0.07%
2022/01/20	10	27.80	12	27.78	27.85	-2	10,619	-0.02%
2022/01/19	18	27.83	21	27.98	27.60	-3	10,619	-0.03%
2022/01/18	11	27.93	8	28.13	27.80	3	10,534	0.03%
2022/01/17	9	27.84	4	27.98	28.05	5	10,569	0.05%
2022/01/14	7	27.83	6	28.00	27.85	1	10,674	0.01%
2022/01/13	33	27.95	65	27.95	28.05	-32	10,691	-0.30%
2022/01/12	6	27.58	8	27.76	27.75	-2	10,724	-0.02%
2022/01/11	6	27.59	2	27.60	27.65	4	10,735	0.04%
2022/01/10	13	28.05	4	28.08	28.05	9	10,654	0.08%
2022/01/07	23	28.37	41	28.55	28.25	-18	10,611	-0.17%
2022/01/06	31	28.02	11	28.21	28.10	20	10,514	0.19%
2022/01/04	1	28.25	0	0.00	28.25	1	10,557	0.01%
2022/01/03	11	28.49	12	28.59	28.40	-1	10,591	-0.01%
2021/12/30	49	28.78	19	28.97	28.70	30	10,636	0.28%
2021/12/29	25	28.78	13	28.72	28.85	12	10,723	0.11%
2021/12/28	10	28.59	14	28.61	28.65	-4	10,792	-0.04%
2021/12/27	10	28.50	15	28.58	28.50	-5	11,099	-0.05%
2021/12/24	28	28.44	27	28.55	28.40	1	11,428	0.01%
2021/12/23	2	28.30	10	28.35	28.35	-8	11,759	-0.07%
2021/12/22	15	28.22	7	28.36	28.20	8	12,365	0.06%
2021/12/21	11	28.25	4	28.24	28.20	7	12,689	0.06%
2021/12/20	13	28.22	11	28.39	28.10	2	13,086	0.02%
2021/12/17	37	28.24	52	28.24	28.30	-15	13,159	-0.11%
2021/12/16	3	27.90	0	0.00	27.90	3	13,171	0.02%
2021/12/15	8	28.08	3	28.30	27.95	5	13,213	0.04%
2021/12/14	33	28.21	30	28.36	28.10	3	13,455	0.02%
2021/12/13	11	28.17	9	28.23	28.15	2	13,645	0.01%
2021/12/10	4	28.25	1	28.20	28.20	3	13,719	0.02%
2021/12/09	35	28.53	17	28.70	28.45	18	13,672	0.13%
2021/12/08	34	28.70	19	28.97	28.55	15	13,661	0.11%
2021/12/07	36	28.54	39	28.63	28.75	-3	13,548	-0.02%
2021/12/06	11.1	28.34	5	28.51	28.35	6.1	13,459	0.05%
2021/12/03	14	28.58	22	28.72	28.50	-8	13,445	-0.06%
2021/12/02	12	28.49	7	28.61	28.40	5	13,374	0.04%
2021/12/01	12.1	28.64	11	28.85	28.70	1.1	13,300	0.01%
2021/11/30	121	28.96	110	28.94	28.75	11	13,134	0.08%	大買/大賣/
2021/11/29	62	28.91	82	28.78	28.70	-20	12,856	-0.16%
2021/11/26	223	30.04	220	29.85	29.80	3	12,642	0.02%	大買/大賣/
2021/11/25	94	29.63	260	29.96	29.75	-166	11,857	-1.40%	大賣/鉅額交易
2021/11/24	209	28.94	73	28.68	29.20	136	11,104	1.22%	大買/鉅額交易
2021/11/23	26	28.20	19	28.38	28.15	7	10,814	0.06%
2021/11/22	28	28.33	16	28.52	28.30	12	10,788	0.11%
2021/11/19	60	28.56	40	28.79	28.50	20	10,778	0.19%
2021/11/18	28	28.53	76	28.46	28.70	-48	10,714	-0.45%
2021/11/17	35	28.21	1	28.35	28.15	34	10,699	0.32%
2021/11/16	18	28.34	17	28.49	28.45	1	10,782	0.01%
2021/11/15	39	28.98	17	28.99	28.80	22	10,695	0.21%
2021/11/12	43	29.41	123	28.95	29.55	-80	10,498	-0.76%	大賣/
2021/11/11	20	27.69	5	28.13	27.50	15	10,105	0.15%
2021/11/10	58	28.24	41	28.35	28.15	17	10,236	0.17%
2021/11/09	12	27.88	12	27.96	27.95	0	10,379	0.00%
2021/11/08	23	27.77	31	27.77	27.85	-8	10,598	-0.08%
2021/11/05	23	27.45	24	27.41	27.55	-1	10,861	-0.01%
2021/11/04	2	27.33	1	27.70	27.10	1	10,873	0.01%
2021/11/03	48	27.44	40	27.34	27.50	8	10,892	0.07%
2021/11/02	11	26.98	11	27.20	26.95	0	11,027	0.00%
2021/11/01	15	27.05	14	27.19	27.05	1	11,256	0.01%
2021/10/29	11	26.90	1	27.00	27.00	10	11,323	0.09%
2021/10/28	10	26.77	12	26.78	26.95	-2	11,313	-0.02%
2021/10/26	4	26.80	4	26.98	26.80	0	11,391	0.00%
2021/10/25	19	26.79	19	26.56	26.80	0	11,456	0.00%
2021/10/22	5	26.57	3	26.93	26.35	2	11,536	0.02%
2021/10/21	21	26.91	21	27.04	26.85	0	11,544	0.00%
2021/10/20	6	27.16	6	27.29	26.90	0	11,630	0.00%
2021/10/19	12	27.28	11	27.39	27.30	1	11,719	0.01%
2021/10/18	37	27.50	41	27.65	27.35	-4	11,753	-0.03%
2021/10/15	18	27.11	16	27.29	27.20	2	11,849	0.02%
2021/10/14	22	26.87	15	27.17	26.95	7	12,027	0.06%
2021/10/13	30	27.55	16	27.97	27.15	14	12,000	0.12%
2021/10/12	41	28.06	23	28.31	27.75	18	12,108	0.15%
2021/10/08	10	28.41	4	28.50	28.10	6	12,156	0.05%
2021/10/07	28	28.31	70	28.33	28.70	-42	12,374	-0.34%
2021/10/06	42	28.09	51	28.06	28.10	-9	12,730	-0.07%
2021/10/05	29	27.33	30	26.96	27.60	-1	12,779	-0.01%
2021/10/04	13	27.15	3	27.60	26.85	10	12,812	0.08%
2021/10/01	18	28.34	15	28.29	28.10	3	12,723	0.02%
2021/09/30	48	29.13	15	29.72	28.95	33	12,932	0.26%
2021/09/29	63	30.91	31	30.96	29.80	32	13,036	0.25%
2021/09/28	70	30.74	81	30.43	31.00	-11	13,169	-0.08%
2021/09/27	58	30.16	90	29.88	30.35	-32	16,563	-0.19%
2021/09/24	50	29.23	68	29.49	29.25	-18	18,467	-0.10%
2021/09/23	44	28.97	44	28.95	29.15	0	18,717	0.00%
2021/09/22	31	28.48	12	28.62	28.65	19	18,974	0.10%
2021/09/17	62	29.39	20	29.93	29.10	42	19,124	0.22%
2021/09/16	48	29.70	99	29.40	29.90	-51	18,943	-0.27%
2021/09/15	71	29.07	74	29.31	28.80	-3	18,890	-0.02%
2021/09/14	14	29.06	9	29.24	29.15	5	19,005	0.03%
2021/09/13	49	29.33	49	29.08	29.40	0	19,224	0.00%
2021/09/10	44	28.86	33	28.77	28.90	11	19,502	0.06%
2021/09/09	31	28.43	30	28.45	28.50	1	19,690	0.01%
2021/09/08	3	28.52	3	28.53	28.45	0	19,913	0.00%
2021/09/07	49	28.73	49	28.77	28.85	0	20,858	0.00%
2021/09/06	7	28.64	18	28.64	28.50	-11	21,221	-0.05%
2021/09/03	40	29.48	39	29.55	29.25	1	21,757	0.00%
2021/09/02	20	29.59	9	29.70	29.45	11	22,413	0.05%
2021/09/01	52	30.19	36	30.37	30.10	16	22,929	0.07%
2021/08/31	45	29.86	51	29.98	30.45	-6	23,466	-0.03%
2021/08/30	29	29.49	23	29.66	29.50	6	24,389	0.02%
2021/08/27	29	29.38	51	29.43	29.50	-22	24,911	-0.09%
2021/08/26	52	29.00	37	29.08	29.05	15	25,559	0.06%
2021/08/25	26	28.78	22	28.91	28.90	4	26,376	0.02%
2021/08/24	37	28.81	40	28.81	28.75	-3	26,576	-0.01%
2021/08/23	33	28.48	39	28.52	28.45	-6	26,948	-0.02%
2021/08/20	25	28.40	32	28.41	28.10	-7	27,069	-0.03%
2021/08/19	18	29.59	28	29.69	29.00	-10	27,083	-0.04%
2021/08/18	34	29.70	27	29.11	29.95	7	27,251	0.03%
2021/08/17	23	29.71	21	29.98	29.20	2	27,885	0.01%
2021/08/16	30	30.78	22	30.94	29.90	8	27,993	0.03%
2021/08/13	34	31.32	50	31.45	31.20	-16	28,018	-0.06%
2021/08/12	86	31.06	70	30.57	31.30	16	28,173	0.06%
2021/08/11	82	30.59	70	30.57	30.00	12	28,360	0.04%
2021/08/10	29	30.50	73	30.56	30.70	-44	28,688	-0.15%
2021/08/09	58	30.62	49	30.84	30.70	9	29,084	0.03%
2021/08/06	66	31.06	65	31.11	30.95	1	29,674	0.00%
2021/08/05	82	30.88	60	30.82	30.90	22	29,798	0.07%
2021/08/04	45	30.16	49	30.15	30.30	-4	30,190	-0.01%
2021/08/03	19	29.59	13	29.74	29.60	6	30,703	0.02%
2021/08/02	25	29.59	35	29.35	29.75	-10	31,372	-0.03%
2021/07/30	37	29.25	44	29.37	29.15	-7	31,833	-0.02%
2021/07/29	91	29.14	84	29.11	29.30	7	32,167	0.02%
2021/07/28	64.1	28.91	57	28.96	28.90	7.1	32,510	0.02%
2021/07/27	40	29.43	86.3	29.34	29.25	-46.3	33,073	-0.14%
2021/07/26	47	29.99	23	30.19	29.75	24	33,683	0.07%
2021/07/23	50	30.32	43	30.25	30.45	7	34,349	0.02%
2021/07/22	49	29.59	62	29.66	29.45	-13	34,457	-0.04%
2021/07/21	39	29.76	44	29.99	29.30	-5	34,896	-0.01%
2021/07/20	11	30.30	3	30.32	30.05	8	35,053	0.02%
2021/07/19	36	31.28	27	31.31	31.40	9	35,307	0.03%
2021/07/16	42	31.27	40	31.31	31.30	2	36,742	0.01%
2021/07/15	27	30.72	41	30.40	31.15	-14	37,062	-0.04%
2021/07/14	65	29.83	89	29.93	30.05	-24	37,787	-0.06%
2021/07/13	55	30.41	29	30.61	30.15	26	38,665	0.07%
2021/07/12	52	31.77	41	31.93	31.45	11	38,720	0.03%
2021/07/09	39	31.94	49	32.04	31.80	-10	39,020	-0.03%
2021/07/08	33	31.90	34	31.94	32.10	-1	39,246	0.00%
2021/07/07	16	32.47	329	32.52	31.80	-313	39,497	-0.79%	大賣/鉅額交易
2021/07/06	59	33.00	60	33.06	33.35	-1	39,662	0.00%
2021/07/05	138	32.59	154	32.87	32.75	-16	39,482	-0.04%	大買/大賣/
2021/07/02	128.1	33.83	261	34.42	32.00	-132.9	39,015	-0.34%	大買/大賣/鉅額交易
2021/07/01	720	32.57	281.6	31.94	32.90	438.4	35,475	1.24%	大買/大賣/鉅額交易
2021/06/30	75	29.79	79	29.74	29.95	-4	33,491	-0.01%
2021/06/29	48	29.55	35	29.64	29.30	13	33,314	0.04%
2021/06/28	33	29.45	54	29.38	29.70	-21	33,309	-0.06%
2021/06/25	35	29.13	33	29.33	29.05	2	33,238	0.01%
2021/06/24	78	28.97	80	28.89	29.15	-2	33,558	-0.01%
2021/06/23	47	28.84	64	29.05	28.75	-17	34,034	-0.05%
2021/06/22	72	29.00	98	29.14	29.00	-26	34,354	-0.08%
2021/06/21	81	28.31	82	28.38	28.50	-1	34,152	0.00%
2021/06/18	69	29.39	53	29.43	29.10	16	33,904	0.05%
2021/06/17	100	29.08	124	29.18	29.55	-24	33,817	-0.07%	大賣/
2021/06/16	199	30.13	164	29.89	29.05	35	33,732	0.10%	大買/大賣/
2021/06/15	76	30.15	51	30.27	30.10	25	32,787	0.08%
2021/06/11	33.3	29.98	73	30.02	30.00	-39.8	32,499	-0.12%
2021/06/09	145	30.07	120	30.18	30.05	25	31,523	0.08%	大買/大賣/
2021/06/08	81.3	29.77	63	30.08	29.80	18.3	31,112	0.06%
2021/06/07	222.3	29.72	424	30.03	29.80	-201.7	30,592	-0.66%	大買/大賣/鉅額交易
2021/06/04	310	28.84	121	28.86	28.60	189	29,651	0.64%	大買/大賣/鉅額交易
2021/06/03	145	28.24	186	28.18	28.50	-41	29,516	-0.14%	大買/大賣/
2021/06/02	259	27.83	278	28.07	27.60	-19	29,646	-0.06%	大買/大賣/
2021/06/01	131	26.90	43	27.12	27.00	88	28,925	0.30%	大買/
2021/05/31	153	26.99	137	26.93	26.80	16	28,924	0.06%	大買/大賣/
2021/05/28	90	26.19	56	26.22	26.20	34	28,562	0.12%
2021/05/27	19	25.82	14	25.98	25.75	5	28,446	0.02%
2021/05/26	60	25.89	78	26.06	26.05	-18	28,348	-0.06%
2021/05/25	144	26.35	126	26.22	25.90	18	28,179	0.06%	大買/大賣/
2021/05/24	79	25.23	67	25.24	25.15	12	27,684	0.04%
2021/05/21	60	24.51	86	24.66	24.80	-26	27,756	-0.09%
2021/05/20	59	24.56	57	24.64	24.00	2	27,565	0.01%
2021/05/19	18	24.31	16	24.47	24.45	2	27,252	0.01%
2021/05/18	63	24.52	64	24.65	24.85	-1	26,955	0.00%
2021/05/17	11	24.17	2	24.70	24.05	9	26,378	0.03%
2021/05/14	76	27.15	80	27.30	26.70	-4	25,940	-0.02%
2021/05/13	74	25.03	81	25.26	25.00	-7	25,311	-0.03%
2021/05/12	26	25.70	8	26.40	25.70	18	25,069	0.07%
2021/05/11	30	28.62	20	29.52	28.00	10	24,485	0.04%
2021/05/10	133	28.87	143	28.99	28.90	-10	23,939	-0.04%	大買/大賣/
2021/05/07	24	29.10	43	29.71	29.05	-19	23,292	-0.08%
2021/05/06	170	31.98	157	31.96	32.25	13	22,826	0.06%	大買/大賣/
2021/05/05	81	31.62	44	31.76	31.30	37	22,518	0.16%
2021/05/04	79	30.79	111	31.35	30.20	-32	22,164	-0.14%	大賣/
2021/05/03	170	33.19	131	33.37	32.65	39	21,499	0.18%	大買/大賣/
2021/04/29	115	33.05	165	33.02	33.50	-50	20,888	-0.24%	大買/大賣/
2021/04/28	106	32.50	127	32.59	32.50	-21	20,155	-0.10%	大買/大賣/
2021/04/27	174	32.31	100	32.24	32.60	74	20,086	0.37%	大買/
2021/04/26	181	31.72	127	31.79	32.10	54	19,617	0.28%	大買/大賣/
2021/04/23	74	31.07	161	31.24	31.30	-87	19,396	-0.45%	大賣/
2021/04/22	186	32.71	220	32.48	31.75	-34	19,134	-0.18%	大買/大賣/
2021/04/21	15	31.49	42	31.64	31.40	-27	17,793	-0.15%
2021/04/20	60	31.09	77	31.23	31.85	-17	17,379	-0.10%
2021/04/19	249	32.45	399	31.34	32.65	-150	16,683	-0.90%	大買/大賣/鉅額交易
2021/04/16	431	29.66	147	29.56	29.70	284	15,557	1.83%	大買/大賣/鉅額交易
2021/04/15	83	29.04	62	28.64	29.15	21	15,203	0.14%
2021/04/14	150	27.83	177	28.01	27.90	-27	14,958	-0.18%	大買/大賣/
2021/04/13	107	28.78	88	28.86	28.20	19	14,843	0.13%	大買/
2021/04/12	159	29.26	147	29.14	29.60	12	14,702	0.08%	大買/大賣/
2021/04/09	126	28.05	123	28.14	28.45	3	14,253	0.02%	大買/大賣/
2021/04/08	120	27.81	80	27.78	28.00	40	14,186	0.28%	大買/
2021/04/07	77	27.67	39	27.71	27.80	38	14,574	0.26%
2021/04/06	68	27.80	91	27.78	27.90	-23	14,641	-0.16%
2021/04/01	65	27.33	58	27.44	27.30	7	14,455	0.05%
2021/03/31	119	27.44	113	27.51	27.50	6	14,359	0.04%	大買/大賣/
2021/03/30	72	27.11	92	27.14	27.30	-20	14,217	-0.14%
2021/03/29	144	27.10	173	27.14	27.00	-29	14,377	-0.20%	大買/大賣/
2021/03/26	115	26.65	65	26.69	26.80	50	15,094	0.33%	大買/
2021/03/25	197	25.72	199	25.59	25.95	-2	14,603	-0.01%	大買/大賣/
2021/03/24	85	24.67	105	24.61	24.95	-20	14,095	-0.14%	大賣/
2021/03/23	55	24.42	40	24.53	24.55	15	14,129	0.11%
2021/03/22	105	24.50	96	24.34	24.55	9	14,127	0.06%	大買/
2021/03/19	18	24.28	11	24.36	24.10	7	14,283	0.05%
2021/03/18	21	24.87	17	25.04	24.85	4	14,257	0.03%
2021/03/17	48	24.98	26	25.08	25.00	22	14,337	0.15%
2021/03/16	36	25.30	36	25.39	25.15	0	14,472	0.00%
2021/03/15	62	25.42	66	25.49	25.60	-4	14,467	-0.03%
2021/03/12	56	25.11	110	25.24	25.30	-54	14,393	-0.38%	大賣/
2021/03/11	50	25.27	58	25.47	25.10	-8	14,430	-0.06%
2021/03/10	57	25.24	117	25.35	25.35	-60	14,519	-0.41%	大賣/
2021/03/09	72	25.15	80	25.31	25.25	-8	14,525	-0.06%
2021/03/08	200	25.40	65	25.11	25.65	135	14,413	0.94%	大買/鉅額交易
2021/03/05	27	24.08	14	24.16	23.85	13	13,681	0.10%
2021/03/04	23	24.12	27	24.29	24.35	-4	13,792	-0.03%
2021/03/03	25	23.89	31	23.88	23.95	-6	13,780	-0.04%
2021/03/02	32	23.73	26	23.76	23.55	6	13,978	0.04%
2021/02/26	30	23.72	34	23.82	23.85	-4	14,156	-0.03%
2021/02/25	36	23.80	54	23.96	23.85	-18	14,393	-0.13%
2021/02/24	52	24.02	58	24.20	23.65	-6	14,651	-0.04%
2021/02/23	58	24.37	32	24.05	24.35	26	14,864	0.17%
2021/02/22	39	23.65	36	23.74	23.50	3	14,685	0.02%
2021/02/19	24	23.53	27	23.64	23.50	-3	15,307	-0.02%
2021/02/18	46	23.42	46	23.43	23.25	0	15,492	0.00%
2021/02/17	24	23.00	12	23.09	23.00	12	15,831	0.08%
2021/02/05	13	22.50	13	22.62	22.60	0	16,518	0.00%
2021/02/04	12	22.43	14	22.32	22.55	-2	16,886	-0.01%
2021/02/03	21	22.04	8	22.08	22.25	13	17,408	0.07%
2021/02/02	21	21.47	21	21.55	21.80	0	17,681	0.00%
2021/02/01	8	21.31	14	21.28	21.55	-6	18,013	-0.03%
2021/01/29	5	21.14	15	21.18	20.90	-10	18,260	-0.05%
2021/01/28	1	21.05	0	0.00	21.05	1	18,452	0.01%
2021/01/27	12	21.63	7	21.76	21.55	5	18,929	0.03%
2021/01/26	5	21.81	5	21.99	21.85	0	19,461	0.00%
2021/01/25	17	22.00	17	22.08	22.15	0	20,193	0.00%
2021/01/22	15	21.95	11	21.61	22.00	4	20,509	0.02%
2021/01/21	8	21.21	8	21.30	21.40	0	20,749	0.00%
2021/01/20	3	21.53	0	0.00	21.10	3	21,386	0.01%
2021/01/19	10	22.34	3	22.40	22.45	7	22,351	0.03%
2021/01/18	10	22.45	16	22.30	22.45	-6	23,010	-0.03%
2021/01/15	8	22.91	9	22.83	22.55	-1	23,183	0.00%
2021/01/14	17	23.30	22.1	23.34	23.45	-5.1	23,266	-0.02%
2021/01/13	25	23.14	27	23.21	23.20	-2	23,221	-0.01%
2021/01/12	10	23.08	17	23.19	23.10	-7	23,313	-0.03%
2021/01/11	18	23.42	33	23.34	23.35	-15	23,266	-0.06%
2021/01/08	30	23.87	21	23.49	23.50	9	23,488	0.04%
2021/01/07	69	23.83	82	23.89	23.95	-13	23,507	-0.06%
2021/01/06	53	24.02	46	24.01	23.35	7	23,377	0.03%
2021/01/05	79	24.39	77	24.44	24.30	2	23,331	0.01%
2021/01/04	44	23.93	43.2	23.98	24.10	0.8	23,022	0.00%
2020/12/31	32	23.66	33.8	23.73	23.75	-1.8	22,751	-0.01%
2020/12/30	65	23.64	75	23.68	23.55	-10	22,459	-0.04%
2020/12/29	37	23.19	36	23.30	23.10	1	21,832	0.00%
2020/12/28	30	22.85	58	22.90	22.95	-28	21,601	-0.13%
2020/12/25	36	22.74	31	22.83	22.75	5	21,460	0.02%
2020/12/24	50	22.67	48	22.70	22.65	2	21,423	0.01%
2020/12/23	119	22.49	353	22.66	22.30	-234	21,281	-1.10%	大買/大賣/鉅額交易
2020/12/22	362	23.06	88	23.13	22.20	274	21,110	1.30%	大買/鉅額交易
2020/12/21	47	22.05	66	21.71	22.20	-19	20,107	-0.09%
2020/12/18	33	21.34	48	21.50	21.25	-15	19,964	-0.08%
2020/12/17	34	21.39	14	21.45	21.35	20	19,999	0.10%
2020/12/16	53	21.79	77	21.66	21.85	-24	19,924	-0.12%
2020/12/15	42	21.67	32	21.75	21.40	10	19,902	0.05%
2020/12/14	61	22.21	65	22.20	22.25	-4	19,836	-0.02%
2020/12/11	23	22.24	16	22.28	22.00	7	19,820	0.04%
2020/12/10	80	22.54	88	22.63	22.45	-8	19,784	-0.04%
2020/12/09	12	22.20	18	22.12	22.35	-6	19,778	-0.03%
2020/12/08	31	22.39	26	22.53	22.35	5	20,209	0.02%
2020/12/07	40	22.71	40	22.77	22.50	0	20,619	0.00%
2020/12/04	124	22.91	124	22.86	23.00	0	20,686	0.00%	大買/大賣/
2020/12/03	62	22.53	65	22.65	22.45	-3	21,230	-0.01%
2020/12/02	39	23.21	15	23.24	22.70	24	21,995	0.11%
2020/12/01	54	23.41	66	23.53	23.55	-12	22,003	-0.05%
2020/11/30	76	23.61	72	23.61	23.40	4	22,222	0.02%
2020/11/27	38	23.31	31	23.50	23.25	7	22,335	0.03%
2020/11/26	49	23.54	42	23.73	23.45	7	22,207	0.03%
2020/11/25	66	23.54	71	23.62	23.45	-5	22,044	-0.02%
2020/11/24	45	23.79	28	23.86	23.45	17	22,175	0.08%
2020/11/23	92	23.86	221	23.76	24.00	-129	22,055	-0.58%	大賣/鉅額交易
2020/11/20	45	23.62	29	23.55	23.50	16	21,847	0.07%
2020/11/19	35	24.04	134	24.00	24.10	-99	21,994	-0.45%	大賣/
2020/11/18	304	24.16	95	24.19	24.00	209	22,015	0.95%	大買/鉅額交易
2020/11/17	26	23.59	26	23.50	23.70	0	21,592	0.00%
2020/11/16	67	23.09	73	23.19	23.40	-6	21,668	-0.03%
2020/11/13	120	23.16	141	23.22	23.05	-21	21,653	-0.10%	大買/大賣/
2020/11/12	48	23.19	33	23.15	22.60	15	21,895	0.07%
2020/11/11	61	23.69	112	23.79	23.55	-51	22,015	-0.23%	大賣/
2020/11/10	49	23.17	34	23.27	23.15	15	22,065	0.07%
2020/11/09	98	23.26	49	23.08	23.65	49	21,824	0.22%
2020/11/06	23	22.82	38	22.92	23.00	-15	21,415	-0.07%
2020/11/05	13	22.80	17	22.95	23.00	-4	21,116	-0.02%
2020/11/04	43	23.01	44	23.10	22.80	-1	21,000	0.00%
2020/11/03	38	23.04	46	22.92	23.05	-8	20,453	-0.04%
2020/11/02	90	22.86	83	23.04	22.30	7	19,871	0.04%
2020/10/30	30	22.67	36	22.80	22.75	-6	19,090	-0.03%
2020/10/29	35	22.39	36	22.47	22.75	-1	18,736	-0.01%
2020/10/28	100	22.42	113	22.52	22.50	-13	18,375	-0.07%	大賣/
2020/10/27	86	22.46	202	22.45	22.15	-116	17,655	-0.66%	大賣/鉅額交易
2020/10/26	105	21.89	127	21.90	21.35	-22	16,454	-0.13%	大買/大賣/
2020/10/23	30	21.03	75	21.00	21.15	-45	15,739	-0.29%
2020/10/22	55	20.46	55	20.55	20.55	0	15,560	0.00%
2020/10/21	22	20.40	20	20.46	20.55	2	15,323	0.01%
2020/10/20	40	20.15	33	20.00	20.30	7	15,212	0.05%
2020/10/19	28	19.81	29	19.89	20.00	-1	15,121	-0.01%
2020/10/16	59	19.87	51	19.83	19.80	8	15,039	0.05%
2020/10/15	50	19.68	60	19.69	19.95	-10	14,777	-0.07%
2020/10/14	46	19.32	68	19.27	19.50	-22	14,574	-0.15%
2020/10/13	132	19.15	127	19.13	18.90	5	14,400	0.03%	大買/大賣/
2020/10/12	22	18.69	15	18.78	18.50	7	14,170	0.05%
2020/10/08	14	19.10	12	19.22	19.00	2	14,123	0.01%
2020/10/07	21	19.14	21	19.22	19.20	0	14,270	0.00%
2020/10/06	36	19.22	36	19.20	19.35	0	14,312	0.00%
2020/10/05	58	18.89	58	18.86	19.10	0	14,381	0.00%
2020/09/30	53	18.65	54	18.74	18.60	-1	14,425	-0.01%
2020/09/29	37	18.68	36	18.73	18.75	1	14,419	0.01%
2020/09/28	63	18.64	62	18.60	18.95	1	14,398	0.01%
2020/09/25	112	18.35	114	18.43	18.30	-2	14,423	-0.01%	大買/大賣/
2020/09/24	117	18.27	87	18.38	18.00	30	14,305	0.21%	大買/
2020/09/23	52	18.98	50	19.08	18.75	2	14,097	0.01%
2020/09/22	53	19.05	48	19.00	19.15	5	14,056	0.04%
2020/09/21	45	19.45	48	19.54	19.35	-3	13,977	-0.02%
2020/09/18	47	19.54	48	19.63	19.45	-1	13,968	-0.01%
2020/09/17	130	19.54	150	19.55	19.55	-20	13,889	-0.14%	大買/大賣/
2020/09/16	15	19.26	15	19.38	19.05	0	13,673	0.00%
2020/09/15	75	19.40	196	19.50	19.65	-121	13,615	-0.89%	大賣/鉅額交易
2020/09/14	69	19.39	58	19.50	19.15	11	13,512	0.08%
2020/09/11	122	20.53	96	20.42	19.90	26	13,290	0.20%	大買/
2020/09/10	145	20.67	267	20.80	20.90	-122	12,760	-0.96%	大買/大賣/鉅額交易
2020/09/09	61	20.41	74	20.46	20.50	-13	12,245	-0.11%
2020/09/08	60	20.71	94	20.99	20.75	-34	11,962	-0.28%
2020/09/07	388	21.38	78	21.30	21.45	310	11,200	2.77%	大買/鉅額交易
2020/09/04	64	19.49	43	19.63	19.50	21	10,332	0.20%
2020/09/03	158	19.42	98	19.39	19.55	60	10,040	0.60%	大買/
2020/09/02	49	19.34	58	19.48	19.15	-9	9,755	-0.09%
2020/09/01	30	19.02	31	19.12	19.10	-1	9,488	-0.01%
2020/08/31	51	19.10	53	19.09	19.20	-2	9,487	-0.02%
2020/08/28	95	19.16	85	19.26	19.00	10	9,432	0.11%
2020/08/27	44	19.09	49	19.15	18.75	-5	9,143	-0.05%
2020/08/26	66	19.00	86	19.08	19.10	-20	8,908	-0.22%
2020/08/25	35	19.26	35	19.31	18.90	0	8,808	0.00%
2020/08/24	63	18.73	74	18.79	19.00	-11	8,210	-0.13%
2020/08/21	92	18.84	70	18.83	18.75	22	8,047	0.27%
2020/08/20	53	18.33	28	18.33	18.35	25	7,781	0.32%
2020/08/19	42	18.86	54	18.86	19.20	-12	7,423	-0.16%
2020/08/18	43	18.56	58	18.41	18.75	-15	6,994	-0.21%
2020/08/17	0	0.00	25	17.70	18.30	-25	6,069	-0.41%
2020/08/14	75	15.85	70	15.86	16.65	5	5,671	0.09%
2020/08/13	35	15.07	28	15.04	15.15	7	5,420	0.13%
2020/08/12	2	14.75	2	14.80	14.80	0	5,652	0.00%
2020/08/11	4	14.89	4	14.96	14.90	0	5,663	0.00%
2020/08/10	15	14.92	15	14.82	15.00	0	5,646	0.00%
2020/08/07	4	14.55	4	14.65	14.60	0	5,590	0.00%
2020/08/06	28	14.57	29	14.60	14.55	-1	5,595	-0.02%
2020/08/05	16	14.32	15	14.32	14.35	1	5,588	0.02%
2020/08/04	7	14.06	7	14.11	14.15	0	5,580	0.00%
2020/08/03	7	13.96	21	13.95	13.95	-14	5,618	-0.25%
2020/07/31	12	13.83	3	13.90	13.85	9	5,636	0.16%
2020/07/30	28	13.88	33	13.98	13.95	-5	5,695	-0.09%
2020/07/29	39	13.84	70	13.84	13.80	-31	5,722	-0.54%
2020/07/28	32	14.10	12	14.11	13.65	20	5,748	0.35%
2020/07/27	29	14.51	8	14.64	14.35	21	5,792	0.36%
2020/07/24	16	14.75	26	14.89	14.85	-10	5,870	-0.17%
2020/07/23	30	14.98	14	14.98	15.00	16	5,870	0.27%
2020/07/22	13	14.80	17	14.80	14.80	-4	5,841	-0.07%
2020/07/21	32	14.52	59	14.56	14.65	-27	5,812	-0.46%
2020/07/20	19	14.49	12	14.51	14.45	7	5,830	0.12%
2020/07/17	28	14.62	16	14.71	14.60	12	5,843	0.21%
2020/07/16	23	14.68	33	14.71	14.75	-10	5,921	-0.17%
2020/07/15	33	14.56	48	14.65	14.60	-15	5,898	-0.25%
2020/07/14	48	14.71	22	14.87	14.50	26	5,936	0.44%
2020/07/13	21	14.56	34	14.64	14.70	-13	5,831	-0.22%
2020/07/10	27	14.69	10	14.74	14.45	17	5,834	0.29%
2020/07/09	35	14.93	49	14.97	14.95	-14	5,747	-0.24%
2020/07/08	12	14.76	6	14.85	14.75	6	5,793	0.10%
2020/07/07	10	14.79	10	14.93	14.90	0	5,801	0.00%
2020/07/06	18	14.94	9	14.94	14.95	9	5,809	0.15%
2020/07/03	16	14.85	16	14.96	14.90	0	5,769	0.00%
2020/07/02	3	14.67	3	14.72	14.80	0	5,758	0.00%
2020/07/01	18	14.51	22	14.57	14.65	-4	5,819	-0.07%
2020/06/30	14	14.61	12	14.70	14.50	2	5,822	0.03%
2020/06/29	13	14.60	13	14.67	14.65	0	5,870	0.00%
2020/06/24	6	14.85	9	14.92	15.00	-3	5,845	-0.05%
2020/06/23	33	14.88	27	14.91	14.85	6	5,881	0.10%
2020/06/22	27	15.02	28	15.05	15.05	-1	5,889	-0.02%
2020/06/19	18	14.83	34	14.90	14.90	-16	5,882	-0.27%
2020/06/18	21	14.96	28	14.95	14.95	-7	5,905	-0.12%
2020/06/17	24	15.00	32	14.91	15.10	-8	5,890	-0.14%
2020/06/16	25	14.74	19	14.78	14.75	6	5,907	0.10%
2020/06/15	10	14.68	12	14.83	14.60	-2	6,000	-0.03%
2020/06/12	29	14.61	25	14.62	14.85	4	6,030	0.07%
2020/06/11	25	15.13	32	15.23	14.85	-7	6,052	-0.12%
2020/06/10	20	15.02	15	15.10	15.00	5	6,011	0.08%
2020/06/09	39	15.17	43	15.24	15.15	-4	6,110	-0.07%
2020/06/08	57	15.39	41	15.53	15.20	16	6,151	0.26%
2020/06/05	55	15.27	44	15.23	15.30	11	6,044	0.18%
2020/06/04	64	14.85	76	14.95	14.90	-12	5,978	-0.20%
2020/06/03	49	14.86	59	14.69	14.85	-10	6,041	-0.17%
2020/06/02	17	14.32	17	14.42	14.35	0	5,901	0.00%
2020/06/01	47	14.38	74	14.38	14.40	-27	5,892	-0.46%
2020/05/29	50	14.12	50	14.25	14.10	0	5,836	0.00%
2020/05/28	49	14.22	23	14.42	14.15	26	5,794	0.45%
2020/05/27	40	14.32	41	14.41	14.40	-1	5,758	-0.02%
2020/05/26	43	14.40	47	14.46	14.40	-4	5,730	-0.07%
2020/05/25	24	14.26	24	14.33	14.35	0	5,686	0.00%
2020/05/22	25	14.74	10	14.84	14.50	15	5,613	0.27%
2020/05/21	24	14.89	27	14.93	15.00	-3	5,515	-0.05%
2020/05/20	112	15.30	365	15.47	15.15	-253	5,388	-4.70%	大買/大賣/鉅額交易
2020/05/19	283	15.03	55	14.50	15.15	228	4,976	4.58%	大買/鉅額交易
2020/05/18	63	13.83	63	13.89	13.80	0	4,632	0.00%
2020/05/15	37	13.81	47	13.91	13.80	-10	4,625	-0.22%
2020/05/14	15	13.95	2	14.10	13.80	13	4,601	0.28%
2020/05/13	15	14.21	15	14.29	14.30	0	4,526	0.00%
2020/05/12	22	14.51	2	14.60	14.45	20	4,523	0.44%
2020/05/11	15	14.87	9	14.98	14.80	6	4,503	0.13%
2020/05/08	50	14.91	33	14.97	14.90	17	4,469	0.38%
2020/05/07	14	14.73	17	14.78	14.75	-3	4,428	-0.07%
2020/05/06	34	14.75	29	14.73	14.65	5	4,405	0.11%
2020/05/05	21	14.51	21	14.62	14.50	0	4,365	0.00%
2020/04/30	49	14.94	49	14.87	15.05	0	4,319	0.00%
2020/04/29	19	14.40	12	14.45	14.45	7	4,221	0.17%
2020/04/28	7	14.48	6	14.57	14.55	1	4,138	0.02%
2020/04/27	21	14.51	21	14.46	14.55	0	4,295	0.00%
2020/04/24	19	14.07	28	14.13	14.15	-9	4,259	-0.21%
2020/04/23	26	14.09	38	13.98	14.05	-12	4,252	-0.28%
2020/04/22	26	13.63	26	13.68	13.65	0	4,204	0.00%
2020/04/21	6	13.68	0	0.00	13.65	6	4,189	0.14%
2020/04/20	2	14.25	2	14.50	14.20	0	4,109	0.00%
2020/04/17	24	14.54	23	14.71	14.40	1	4,096	0.02%
2020/04/16	7	14.49	3	14.50	14.55	4	4,025	0.10%
2020/04/15	12	14.58	12	14.70	14.75	0	4,073	0.00%
2020/04/14	15	14.63	6	14.69	14.65	9	4,136	0.22%
2020/04/13	2	14.40	12	14.54	14.50	-10	4,204	-0.24%
2020/04/08	0	0.00	5	13.45	13.70	-5	4,602	-0.11%
2020/04/07	3	13.50	3	13.60	13.50	0	4,560	0.00%
2020/04/06	64	13.25	47	13.29	13.45	17	4,520	0.38%
2020/04/01	34	13.08	34	13.06	13.05	0	4,451	0.00%
2020/03/31	51	12.81	83	12.71	12.90	-32	4,415	-0.72%
2020/03/30	56	12.31	56	12.23	12.35	0	4,363	0.00%
2020/03/27	113	12.37	116	12.47	12.30	-3	4,383	-0.07%	大買/大賣/
2020/03/26	27	12.24	22	12.33	12.10	5	4,391	0.11%
2020/03/25	83	12.55	85	12.57	12.50	-2	4,449	-0.04%
2020/03/24	84	11.91	90	11.77	11.95	-6	4,522	-0.13%
2020/03/23	64	11.16	69	11.04	11.20	-5	4,528	-0.11%
2020/03/20	100	11.46	100	11.31	11.45	0	4,539	0.00%
2020/03/19	13	10.74	16	11.21	10.65	-3	4,501	-0.07%
2020/03/18	27	12.30	34	12.40	11.80	-7	4,420	-0.16%
2020/03/17	103	12.42	71	12.56	12.35	32	4,403	0.73%	大買/
2020/03/16	46	13.01	66	13.08	12.95	-20	4,351	-0.46%
2020/03/12	0	0.00	2	14.05	14.05	-2	4,130	-0.05%
2020/03/10	18	15.00	18	14.96	15.05	0	4,062	0.00%
2020/03/09	0	0.00	31	15.25	15.10	-31	3,995	-0.78%
2020/03/05	18	16.44	18	16.53	16.45	0	3,847	0.00%
2020/03/04	5	16.29	4	16.40	16.40	1	3,863	0.03%
2020/03/03	11	16.38	11	16.47	16.45	0	3,930	0.00%
2020/03/02	36	16.18	36	16.29	16.20	0	4,029	0.00%
2020/02/27	12	16.64	12	16.78	16.50	0	4,009	0.00%
2020/02/25	1	16.70	0	0.00	16.80	1	4,017	0.02%
2020/02/20	2	17.40	2	17.55	17.40	0	3,985	0.00%
2020/02/19	49	17.42	69	17.31	17.45	-20	3,994	-0.50%
2020/02/18	43	17.18	43	17.22	17.20	0	3,996	0.00%
2020/02/17	20	17.02	20	17.08	17.10	0	4,017	0.00%
2020/02/14	38	17.15	38	17.16	17.15	0	4,054	0.00%
2020/02/13	48	17.11	49	17.27	17.05	-1	4,087	-0.02%
2020/02/12	55	17.11	55	16.90	17.15	0	4,154	0.00%
2020/02/11	47	16.68	49	16.64	16.70	-2	4,130	-0.05%
2020/02/10	6	16.50	6	16.60	16.45	0	4,173	0.00%
2020/02/07	4	16.73	4	16.78	16.70	0	4,173	0.00%
2020/02/06	62	16.83	62	16.73	16.90	0	4,180	0.00%
2020/02/05	26	16.50	24	16.61	16.50	2	4,184	0.05%
2020/02/04	52	16.68	53	16.51	16.70	-1	4,162	-0.02%
2020/02/03	12	16.15	26	16.16	16.30	-14	4,143	-0.34%
2020/01/31	79	17.04	82	17.06	17.05	-3	4,051	-0.07%
2020/01/30	20	17.21	2.3	17.18	16.80	17.8	4,097	0.43%
2020/01/20	14	18.49	4	18.50	18.45	10	3,905	0.26%
2020/01/17	25.2	18.43	25	18.46	18.45	0.2	3,901	0.00%
2020/01/16	40	18.39	40	18.43	18.40	0	3,929	0.00%
2020/01/15	17	18.40	21	18.46	18.30	-4	3,920	-0.10%
2020/01/14	35	18.42	31	18.52	18.40	4	3,941	0.10%
2020/01/13	36	18.40	40	18.45	18.40	-4	3,942	-0.10%
2020/01/09	16	18.40	10	18.53	18.25	6	3,954	0.15%
2020/01/08	32	18.64	31	18.80	18.45	1	3,834	0.03%
2020/01/07	57	18.80	2	18.70	18.75	55	3,715	1.48%
2020/01/06	32	19.21	19	19.40	19.05	13	3,620	0.36%
2020/01/03	69	19.31	63	19.28	19.40	6	3,573	0.17%
2020/01/02	72	19.10	70	18.89	19.15	2	3,422	0.06%
2019/12/31	6	18.55	6	18.57	18.60	0	3,158	0.00%
2019/12/30	14	18.53	14	18.63	18.55	0	3,182	0.00%
2019/12/27	8	18.50	8	18.60	18.55	0	3,162	0.00%
2019/12/25	29	18.57	29	18.62	18.60	0	3,165	0.00%
2019/12/24	15	18.60	15	18.71	18.55	0	3,198	0.00%
2019/12/23	20	18.61	20	18.55	18.65	0	3,210	0.00%
2019/12/20	4	18.54	0	0.00	18.45	4	3,192	0.13%
2019/12/19	55	18.60	56	18.49	18.60	-1	3,121	-0.03%
2019/12/18	55	18.45	55	18.48	18.45	0	3,003	0.00%
2019/12/17	48	18.38	56	18.35	18.40	-8	3,011	-0.27%
2019/12/16	72	18.23	74	18.26	18.25	-2	3,007	-0.07%
2019/12/13	8	18.14	6	18.25	18.10	2	3,022	0.07%
2019/12/12	25	18.21	25	18.31	18.20	0	3,088	0.00%
2019/12/11	30	18.28	30	18.41	18.25	0	3,470	0.00%
2019/12/09	50	18.38	50	18.40	18.40	0	3,459	0.00%
2019/12/06	60	18.34	61	18.30	18.35	-1	3,486	-0.03%
2019/12/05	48	18.16	48	18.20	18.20	0	3,470	0.00%
2019/12/04	0	0.00	4	18.15	18.05	-4	3,475	-0.12%
2019/12/03	18	18.10	20	18.13	18.10	-2	3,522	-0.06%
2019/12/02	35	18.09	0	0.00	18.05	35	3,549	0.99%
2019/11/29	2	18.25	0	0.00	18.20	2	3,559	0.06%
2019/11/28	18.2	18.47	6	18.43	18.30	12.2	3,606	0.34%
2019/11/27	66	18.67	75	18.71	18.75	-9	3,620	-0.25%
2019/11/26	19	18.46	19	18.48	18.50	0	3,558	0.00%
2019/11/25	62	18.39	64	18.30	18.40	-2	3,572	-0.06%
2019/11/22	0	0.00	22	18.15	18.15	-22	3,566	-0.62%
2019/11/21	15	18.18	15	18.25	18.25	0	3,578	0.00%
2019/11/20	16	18.25	20	18.25	18.25	-4	3,605	-0.11%
2019/11/19	8	18.15	10	18.20	18.15	-2	3,647	-0.05%
2019/11/18	4	18.13	4	18.15	18.15	0	3,710	0.00%
2019/11/15	22	18.17	18	18.30	18.15	4	3,734	0.11%
2019/11/14	67	18.22	70	18.25	18.25	-3	3,765	-0.08%
2019/11/13	0	0.00	6	18.10	17.95	-6	3,789	-0.16%
2019/11/12	7	18.05	0	0.00	18.05	7	3,863	0.18%
2019/11/11	18	18.23	8	18.28	18.10	10	3,936	0.25%
2019/11/08	15	18.58	15	18.74	18.60	0	3,935	0.00%
2019/11/07	51	18.72	51	18.69	18.70	0	3,941	0.00%
2019/11/06	46	18.58	47	18.57	18.60	-1	3,957	-0.03%
2019/11/05	53	18.49	55	18.53	18.50	-2	3,982	-0.05%
2019/11/04	20	18.43	26	18.49	18.40	-6	4,010	-0.15%
2019/11/01	4	18.40	0	0.00	18.40	4	4,140	0.10%
2019/10/31	3	18.40	0	0.00	18.40	3	4,208	0.07%
2019/10/30	4	18.50	2	18.55	18.55	2	4,225	0.05%
2019/10/29	62	18.77	67	18.80	18.60	-5	4,248	-0.12%
2019/10/28	4	18.53	4	18.60	18.60	0	4,158	0.00%
2019/10/25	37	18.67	35	18.76	18.65	2	4,209	0.05%
2019/10/24	53	18.70	53	18.60	18.75	0	4,244	0.00%
2019/10/23	20	18.45	20	18.51	18.45	0	4,267	0.00%
2019/10/22	13	18.47	27	18.58	18.40	-14	4,318	-0.32%
2019/10/21	48	18.68	51	18.59	18.70	-3	4,337	-0.07%
2019/10/18	65	18.48	55	18.42	18.50	10	4,343	0.23%
2019/10/17	61	18.25	58	18.27	18.30	3	4,384	0.07%
2019/10/16	43	18.18	43	18.20	18.20	0	4,427	0.00%
2019/10/15	31	18.11	36	18.22	18.10	-5	4,481	-0.11%
2019/10/14	57	18.13	67	18.10	18.15	-10	4,528	-0.22%
2019/10/09	3	17.90	10	17.95	17.90	-7	4,538	-0.15%
2019/10/08	35	18.07	26	18.20	18.00	9	4,475	0.20%
2019/10/07	16	18.13	16	18.23	18.10	0	4,456	0.00%
2019/10/04	33	18.18	26	18.34	18.20	7	4,492	0.16%
2019/10/03	18	18.35	18	18.37	18.35	0	4,493	0.00%
2019/10/02	66	18.43	69	18.42	18.45	-3	4,586	-0.07%
2019/10/01	72	18.30	81	18.24	18.35	-9	4,635	-0.19%
2019/09/27	21	18.20	9	18.21	18.10	12	4,670	0.26%
2019/09/26	33	18.40	28	18.55	18.35	5	4,653	0.11%
2019/09/25	28	18.63	23	18.79	18.50	5	4,719	0.11%
2019/09/24	17	18.82	12	18.91	18.80	5	4,825	0.10%
2019/09/23	49	18.94	49	19.06	18.95	0	4,962	0.00%
2019/09/20	94	18.99	95	19.04	19.00	-1	4,985	-0.02%
2019/09/19	35	18.95	35	19.02	18.90	0	4,961	0.00%
2019/09/18	23	18.96	18	19.04	18.95	5	4,972	0.10%
2019/09/17	31	19.24	22	19.38	19.05	9	4,952	0.18%
2019/09/16	170	19.67	166	19.67	19.40	4	4,911	0.08%	大買/大賣/
2019/09/12	51	18.90	51	18.93	18.90	0	4,525	0.00%
2019/09/11	41	18.83	41	18.91	18.85	0	4,604	0.00%
2019/09/10	18	18.73	18	18.79	18.80	0	4,653	0.00%
2019/09/09	31	18.95	31	19.07	19.00	0	4,694	0.00%
2019/09/06	25	18.98	32	18.93	19.00	-7	4,791	-0.15%
2019/09/05	37	18.88	37	18.94	18.85	0	4,842	0.00%
2019/09/04	53	18.80	58	18.80	18.90	-5	4,857	-0.10%
2019/09/03	34	18.83	22	18.98	18.75	12	4,871	0.25%
2019/09/02	75	19.00	109	18.75	19.05	-34	4,865	-0.70%	大賣/
2019/08/30	104	18.54	105	18.30	18.55	-1	4,848	-0.02%	大買/大賣/
2019/08/29	79	18.07	79	18.17	18.10	0	4,793	0.00%
2019/08/28	41	18.07	50	18.17	18.00	-9	4,788	-0.19%
2019/08/27	47	18.16	31	18.34	18.05	16	4,821	0.33%
2019/08/26	30	18.20	30	18.26	18.20	0	4,797	0.00%
2019/08/23	84	18.48	93	18.36	18.50	-9	4,786	-0.19%
2019/08/22	58	18.27	57	18.38	18.25	1	4,755	0.02%
2019/08/21	45	18.35	36	18.45	18.30	9	4,730	0.19%
2019/08/20	96	18.59	101	18.72	18.55	-5	4,683	-0.11%	大賣/
2019/08/19	91	18.57	91	18.47	18.60	0	4,650	0.00%
2019/08/16	94	18.33	90	18.22	18.30	4	4,620	0.09%
2019/08/15	110	18.10	105	18.18	18.05	5	4,564	0.11%	大買/大賣/
2019/08/14	144	18.49	147	18.37	18.50	-3	4,477	-0.07%	大買/大賣/
2019/08/13	35	17.87	30	18.17	17.70	5	4,391	0.11%
2019/08/12	10	18.23	6	18.40	18.20	4	4,318	0.09%
2019/08/08	45	18.39	61	18.55	18.40	-16	4,331	-0.37%
2019/08/07	32	18.57	32	18.70	18.55	0	4,296	0.00%
2019/08/06	64	18.59	64	18.57	18.65	0	4,314	0.00%
2019/08/05	9	19.29	7	19.35	18.85	2	4,308	0.05%
2019/08/02	28	20.00	0	0.00	19.90	28	4,263	0.66%
2019/08/01	16	20.32	13	20.39	20.40	3	4,272	0.07%
2019/07/31	23	20.35	22	20.42	20.45	1	4,276	0.02%
2019/07/30	49	20.46	54	20.55	20.45	-5	4,324	-0.12%
2019/07/29	11	20.47	10	20.58	20.45	1	4,356	0.02%
2019/07/26	18	20.53	18	20.59	20.55	0	4,395	0.00%
2019/07/25	25	20.68	8	20.73	20.65	17	4,432	0.38%
2019/07/24	37	21.09	25	21.26	20.95	12	4,480	0.27%
2019/07/23	45	21.23	45	21.20	21.25	0	4,576	0.00%
2019/07/22	54	21.04	52	21.10	21.05	2	5,045	0.04%
2019/07/19	41	21.00	43	21.09	21.00	-2	5,051	-0.04%
2019/07/18	62	21.13	60	21.16	21.05	2	5,024	0.04%
2019/07/17	60	21.01	72	20.95	21.05	-12	4,975	-0.24%
2019/07/16	81	20.81	81	20.81	20.80	0	4,939	0.00%
2019/07/15	58	20.64	62	20.70	20.65	-4	4,931	-0.08%
2019/07/12	60	20.67	60	20.75	20.65	0	4,968	0.00%
2019/07/11	40	20.72	50	20.80	20.65	-10	4,975	-0.20%
2019/07/10	77	20.74	82	20.77	20.85	-5	4,985	-0.10%
2019/07/09	94	20.79	91	20.83	20.80	3	5,001	0.06%
2019/07/08	27	20.93	19	21.05	20.70	8	5,038	0.16%
2019/07/05	54	21.20	50	21.30	21.15	4	5,081	0.08%
2019/07/04	51	21.30	48	21.39	21.20	3	5,188	0.06%
2019/07/03	34	21.31	34	21.37	21.40	0	5,414	0.00%
2019/07/02	98	21.36	118	21.32	21.45	-20	5,437	-0.37%	大賣/
2019/07/01	100	21.11	109	20.93	21.20	-9	5,363	-0.17%	大賣/
2019/06/28	86	20.62	84	20.37	20.50	2	5,273	0.04%
2019/06/27	35	20.16	30	20.22	20.15	5	5,135	0.10%
2019/06/26	43	20.17	38	20.28	20.15	5	5,116	0.10%
2019/06/25	32	20.25	32	20.35	20.25	0	5,077	0.00%
2019/06/24	65	20.33	60	20.33	20.35	5	5,064	0.10%
2019/06/21	71	20.26	73	20.37	20.20	-2	5,060	-0.04%
2019/06/20	56	20.23	52	20.29	20.25	4	5,027	0.08%
2019/06/19	69	20.20	69	20.25	20.30	0	5,059	0.00%
2019/06/18	24	20.12	24	20.22	20.15	0	4,991	0.00%
2019/06/17	78	20.44	72	20.53	20.30	6	4,974	0.12%
2019/06/14	89	20.26	108	20.15	20.30	-19	4,938	-0.38%	大賣/
2019/06/13	51	19.79	51	19.92	19.80	0	4,863	0.00%
2019/06/12	31	19.82	28	19.98	19.85	3	4,844	0.06%
2019/06/11	17	19.99	18	20.14	20.00	-1	4,804	-0.02%
2019/06/10	29	20.01	31	20.12	20.10	-2	4,800	-0.04%
2019/06/06	47	20.12	45	20.19	20.05	2	4,921	0.04%
2019/06/05	28	20.10	32	20.26	20.05	-4	4,915	-0.08%
2019/06/04	20	20.19	20	20.32	20.15	0	4,969	0.00%
2019/06/03	41	20.50	16	20.61	20.25	25	4,993	0.50%
2019/05/31	40	21.04	40	21.06	21.05	0	4,954	0.00%
2019/05/30	58	20.99	60	21.08	21.00	-2	5,025	-0.04%
2019/05/29	53	20.99	50	21.04	20.95	3	5,061	0.06%
2019/05/28	67	21.09	80	21.18	21.00	-13	5,088	-0.26%
2019/05/27	88	21.11	77	21.24	21.00	11	5,140	0.21%
2019/05/24	48	21.08	48	21.19	21.10	0	5,157	0.00%
2019/05/23	40	21.20	27	21.31	21.10	13	5,204	0.25%
2019/05/22	42	21.60	28	21.78	21.50	14	5,208	0.27%
2019/05/21	78	21.72	100	21.63	21.70	-22	5,327	-0.41%
2019/05/20	58	21.53	78	21.47	21.50	-20	5,385	-0.37%
2019/05/17	41	21.25	43	21.34	21.25	-2	5,396	-0.04%
2019/05/16	69	21.28	74	21.33	21.35	-5	5,425	-0.09%
2019/05/15	68	21.31	55	21.36	21.30	13	5,450	0.24%
2019/05/14	93	21.11	108	20.87	21.45	-15	5,542	-0.27%	大賣/
2019/05/13	44	21.03	50	21.15	21.10	-6	5,613	-0.11%
2019/05/10	43	21.47	23	21.75	21.15	20	5,727	0.35%
2019/05/09	35	21.96	15	22.06	21.85	20	5,801	0.34%
2019/05/08	35	22.03	35	22.11	22.20	0	5,766	0.00%
2019/05/07	97	22.16	96	22.02	22.25	1	5,800	0.02%
2019/05/06	24	21.48	26	21.60	21.85	-2	5,805	-0.03%
2019/05/03	70	21.76	70	21.70	21.85	0	5,793	0.00%
2019/05/02	66	21.54	96	21.48	21.65	-30	5,748	-0.52%
2019/04/30	77	21.18	77	21.22	21.25	0	5,701	0.00%
2019/04/29	16	21.06	13	21.07	21.05	3	5,655	0.05%
2019/04/26	76	21.48	50	21.59	21.30	26	5,629	0.46%
2019/04/25	44	23.64	33	23.74	23.65	11	5,203	0.21%
2019/04/24	41	23.89	21	24.00	23.80	20	5,210	0.38%
2019/04/23	32	24.06	41	24.21	24.05	-9	5,232	-0.17%
2019/04/22	47	24.11	33	24.17	24.10	14	5,323	0.26%
2019/04/19	46	23.92	84	23.94	24.00	-38	5,345	-0.71%
2019/04/18	57	24.00	31	24.17	23.75	26	5,403	0.48%
2019/04/17	59	24.23	64	24.26	24.20	-5	5,537	-0.09%
2019/04/16	27	24.09	17	24.21	24.15	10	5,534	0.18%
2019/04/15	54	24.26	37	24.37	24.20	17	5,539	0.31%
2019/04/12	22	24.44	2	24.55	24.30	20	5,547	0.36%
2019/04/11	20	24.61	15	24.70	24.70	5	5,516	0.09%
2019/04/10	10	24.70	15	24.85	25.10	-5	5,396	-0.09%
2019/04/09	2	24.10	65	24.38	25.00	-63	5,269	-1.20%
2019/04/08	65	23.88	31	24.04	23.85	34	5,034	0.68%
2019/04/03	39	23.83	25	23.91	23.80	14	5,007	0.28%
2019/04/02	44	23.95	58	24.05	23.85	-14	4,994	-0.28%
2019/04/01	60	24.01	63	24.14	23.90	-3	4,950	-0.06%
2019/03/29	35	23.89	18	23.98	23.95	17	4,894	0.35%
2019/03/28	30	23.98	15	24.06	23.95	15	4,894	0.31%
2019/03/27	27	23.90	51	23.88	24.00	-24	4,924	-0.49%
2019/03/25	38	23.80	38	23.84	23.80	0	4,939	0.00%
2019/03/22	59	24.11	54	24.27	24.00	5	4,930	0.10%
2019/03/21	32	24.11	32	24.15	24.10	0	4,916	0.00%
2019/03/20	58	24.09	56	24.14	24.10	2	4,942	0.04%
2019/03/19	50	23.96	52	23.97	24.00	-2	4,966	-0.04%
2019/03/18	40	23.91	40	23.71	23.95	0	4,984	0.00%
2019/03/15	51	23.57	51	23.67	23.55	0	5,029	0.00%
2019/03/14	20	23.55	18	23.65	23.50	2	5,137	0.04%
2019/03/13	49	23.51	49	23.59	23.55	0	5,260	0.00%
2019/03/12	22	23.88	19	24.04	23.45	3	5,410	0.06%
2019/03/11	35	23.82	35	23.93	23.85	0	5,394	0.00%
2019/03/08	27	23.81	17	23.97	23.80	10	5,612	0.18%
2019/03/07	45	24.10	42	24.22	24.00	3	5,679	0.05%
2019/03/06	37	24.09	35	24.11	24.05	2	5,798	0.03%
2019/03/05	19	24.07	19	24.20	23.95	0	5,987	0.00%
2019/03/04	51	24.26	51	24.28	24.25	0	6,029	0.00%
2019/02/27	4	24.05	4	24.15	24.05	0	6,043	0.00%
2019/02/26	30	24.24	30	24.38	24.00	0	6,108	0.00%
2019/02/25	11	24.27	10	24.37	24.20	1	6,143	0.02%
2019/02/22	12	24.56	12	24.74	24.25	0	6,151	0.00%
2019/02/21	44	24.76	44	24.88	24.70	0	6,149	0.00%
2019/02/20	84	24.86	84	24.97	24.85	0	6,141	0.00%
2019/02/19	70	24.75	70	24.79	24.80	0	6,074	0.00%
2019/02/18	48	24.58	49	24.47	24.60	-1	6,028	-0.02%
2019/02/15	8	24.11	8	24.25	24.20	0	6,051	0.00%
2019/02/14	49	24.39	50	24.27	24.40	-1	6,065	-0.02%
2019/02/13	20	24.32	19	24.50	24.10	1	6,041	0.02%
2019/02/12	29	24.43	38	24.50	24.50	-9	5,987	-0.15%
2019/02/11	52	24.83	52	25.06	24.75	0	5,937	0.00%
2019/01/30	61	25.03	66	24.37	25.05	-5	5,909	-0.08%
2019/01/29	55	24.07	55	24.03	24.05	0	5,827	0.00%
2019/01/28	57	23.99	56	24.09	24.00	1	5,896	0.02%
2019/01/25	86	24.02	86	24.11	24.05	0	5,898	0.00%
2019/01/24	54	23.97	56	23.79	24.05	-2	5,868	-0.03%
2019/01/23	43	23.77	43	23.87	23.60	0	5,911	0.00%
2019/01/22	17	24.04	17	24.08	23.85	0	5,959	0.00%
2019/01/21	83	24.17	81	24.15	24.30	2	5,966	0.03%
2019/01/18	65	24.06	65	24.16	24.00	0	5,995	0.00%
2019/01/17	89	23.74	90	23.73	23.80	-1	6,055	-0.02%
2019/01/16	62	23.47	62	23.60	23.40	0	6,142	0.00%
2019/01/15	81	23.50	79	23.52	23.60	2	6,245	0.03%
2019/01/14	82	23.37	83	23.43	23.30	-1	6,267	-0.02%
2019/01/11	59	23.06	59	23.13	23.20	0	6,355	0.00%
2019/01/10	98	23.18	97	23.25	23.20	1	6,439	0.02%
2019/01/09	82	23.06	86	22.44	22.70	-4	6,405	-0.06%
2019/01/08	70	21.88	73	21.93	21.90	-3	6,245	-0.05%
2019/01/07	69	21.68	63	21.64	21.80	6	6,285	0.10%
2019/01/04	21	21.12	23	21.25	21.20	-2	6,301	-0.03%
2019/01/03	54	21.74	53	21.89	21.70	1	6,338	0.02%
2019/01/02	42	21.82	42	22.00	21.80	0	6,337	0.00%
2018/12/28	55	21.89	55	21.95	21.85	0	6,327	0.00%
2018/12/27	45	21.81	45	21.94	21.80	0	6,331	0.00%
2018/12/26	38	21.74	38	21.96	21.60	0	6,315	0.00%
2018/12/25	16	21.81	23	21.86	21.85	-7	6,339	-0.11%
2018/12/24	66	22.32	57	22.32	22.30	9	6,349	0.14%
2018/12/22	17	22.13	17	22.22	22.15	0	6,354	0.00%
2018/12/21	55	22.17	54	21.84	22.35	1	6,482	0.02%
2018/12/20	24	22.03	25	22.10	21.75	-1	6,484	-0.02%
2018/12/19	59	22.17	59	22.33	22.10	0	6,555	0.00%
2018/12/18	54	22.36	63	22.48	22.40	-9	6,663	-0.14%
2018/12/17	47	22.68	37	22.91	22.60	10	6,788	0.15%
2018/12/14	46	22.83	56	22.98	22.80	-10	6,855	-0.15%
2018/12/13	69	23.14	69	23.12	23.20	0	6,830	0.00%
2018/12/12	48	23.03	39	23.21	22.90	9	6,787	0.13%
2018/12/11	56	23.24	53	23.55	23.05	3	6,725	0.04%
2018/12/10	27	23.49	27	23.64	23.40	0	6,673	0.00%
2018/12/07	74	24.26	70	23.95	24.30	4	6,611	0.06%
2018/12/06	112	23.62	111	23.97	23.40	1	6,494	0.02%	大買/大賣/
2018/12/05	84	24.16	87	23.93	24.15	-3	6,466	-0.05%
2018/12/04	70	23.98	77	23.95	24.05	-7	6,355	-0.11%
2018/12/03	96	23.71	105	23.21	24.00	-9	6,242	-0.14%	大賣/
2018/11/30	91	22.13	90	21.92	22.35	1	6,003	0.02%
2018/11/29	67	21.67	84	21.96	21.60	-17	5,936	-0.29%
2018/11/28	105	21.63	85	21.72	21.60	20	5,819	0.34%	大買/
2018/11/27	61	22.17	50	22.44	22.05	11	5,666	0.19%
2018/11/26	84	22.57	74	22.73	22.45	10	5,654	0.18%
2018/11/23	110	23.11	109	23.37	22.65	1	5,669	0.02%	大買/大賣/
2018/11/22	87	23.51	107	23.12	23.35	-20	5,608	-0.36%	大賣/
2018/11/21	65	22.54	60	22.60	22.50	5	5,583	0.09%
2018/11/20	54	22.56	61	22.59	22.60	-7	5,617	-0.12%
2018/11/19	29	22.56	32	22.64	22.55	-3	5,625	-0.05%
2018/11/16	81	22.65	76	22.78	22.60	5	5,671	0.09%
2018/11/15	92	22.57	90	22.58	22.60	2	5,724	0.03%
2018/11/14	65	22.36	56	22.50	22.45	9	5,762	0.16%
2018/11/13	84	22.52	84	22.50	22.45	0	5,804	0.00%
2018/11/12	74	22.20	73	22.29	22.20	1	5,908	0.02%
2018/11/09	41	22.25	38	22.33	22.20	3	5,992	0.05%
2018/11/08	61	22.84	66	22.87	22.80	-5	6,297	-0.08%
2018/11/07	97	22.54	109	22.38	22.55	-12	6,591	-0.18%	大賣/
2018/11/06	100	22.07	106	21.98	22.15	-6	6,550	-0.09%	大賣/
2018/11/05	102	21.65	135	21.05	21.80	-33	6,514	-0.51%	大買/大賣/
2018/11/02	101	20.81	65	20.97	20.70	36	6,464	0.56%	大買/
2018/11/01	80	21.00	80	20.92	21.05	0	6,501	0.00%
2018/10/31	70	20.79	107	20.33	20.85	-37	6,540	-0.57%	大賣/
2018/10/30	60	20.04	28	19.95	20.00	32	6,525	0.49%
2018/10/29	81	20.35	90	20.43	20.35	-9	6,542	-0.14%
2018/10/26	102	20.13	102	20.23	20.20	0	6,575	0.00%	大買/大賣/
2018/10/25	56	19.69	46	19.79	19.50	10	6,541	0.15%
2018/10/24	41	21.48	25	21.48	21.20	16	6,413	0.25%
2018/10/23	45	22.45	52	22.56	22.20	-7	6,251	-0.11%
2018/10/22	144	23.26	143	23.06	23.35	1	6,141	0.02%	大買/大賣/
2018/10/19	23	22.51	15	22.67	22.45	8	6,136	0.13%
2018/10/18	50	23.86	44	24.16	23.60	6	6,006	0.10%
2018/10/17	71	24.65	76	24.99	24.30	-5	5,938	-0.08%
2018/10/16	67	24.93	71	24.92	24.95	-4	5,947	-0.07%
2018/10/15	28	24.95	16	25.09	24.65	12	5,997	0.20%
2018/10/12	55	25.37	59	25.18	25.50	-4	5,962	-0.07%
2018/10/11	43	25.43	38	25.71	25.15	5	5,961	0.08%
2018/10/09	51	28.10	44	28.23	27.90	7	5,907	0.12%
2018/10/08	54	28.57	58	28.59	28.65	-4	5,936	-0.07%
2018/10/05	32	28.46	32	28.59	28.55	0	6,057	0.00%
2018/10/04	48	29.01	48	29.15	28.95	0	6,031	0.00%
2018/10/03	42	29.56	19	29.85	29.00	23	6,028	0.38%
2018/10/02	27	30.06	30	30.31	29.95	-3	6,018	-0.05%
2018/10/01	37	30.06	24	30.14	30.15	13	6,034	0.22%
2018/09/28	102	30.27	139	30.27	30.40	-37	6,102	-0.61%	大買/大賣/
2018/09/27	83	29.75	84	29.90	29.70	-1	6,035	-0.02%
2018/09/26	82	29.99	80	30.28	29.80	2	6,041	0.03%
2018/09/25	97	29.82	104	29.57	29.80	-7	5,999	-0.12%	大賣/
2018/09/21	104	28.80	114	28.49	29.05	-10	5,911	-0.17%	大買/大賣/
2018/09/20	88	28.05	92	27.84	28.25	-4	5,828	-0.07%
2018/09/19	51	27.94	47	28.11	27.70	4	5,871	0.07%
2018/09/18	23	28.05	23	28.20	28.00	0	5,891	0.00%
2018/09/17	34	28.29	23	28.47	28.15	11	5,964	0.18%
2018/09/14	41	28.56	53	28.42	28.60	-12	6,015	-0.20%
2018/09/13	67	28.17	63	28.30	28.20	4	6,122	0.07%
2018/09/12	66	27.97	74	27.99	28.10	-8	6,210	-0.13%
2018/09/11	78	27.47	78	27.49	27.70	0	6,289	0.00%
2018/09/10	23	28.10	21	28.07	27.65	2	6,231	0.03%
2018/09/07	56	28.73	62	29.08	28.60	-6	6,213	-0.10%
2018/09/06	34	28.84	31	29.02	28.75	3	6,316	0.05%
2018/09/05	35	29.29	12	29.62	28.90	23	6,360	0.36%
2018/09/04	55	29.82	59	29.89	29.70	-4	6,434	-0.06%
2018/09/03	63	29.87	72	29.96	29.55	-9	6,507	-0.14%
2018/08/31	28	29.63	22	29.77	29.65	6	6,548	0.09%
2018/08/30	32	30.31	13	30.48	30.00	19	6,645	0.29%
2018/08/29	25	30.61	32	30.82	30.50	-7	6,659	-0.11%
2018/08/28	43	30.95	31	31.19	30.75	12	6,708	0.18%
2018/08/27	16	30.87	50	31.01	31.00	-34	6,691	-0.51%
2018/08/24	32	30.69	37	30.71	30.90	-5	6,775	-0.07%
2018/08/23	45	30.53	45	30.66	30.75	0	6,976	0.00%
2018/08/22	27	31.21	16	31.43	31.00	11	7,023	0.16%
2018/08/21	32	31.09	23	31.21	31.20	9	7,084	0.13%
2018/08/20	48	31.14	95	31.22	31.30	-47	7,167	-0.66%
2018/08/17	63	30.90	326	31.03	30.70	-263	7,205	-3.65%	大賣/鉅額交易
2018/08/16	40	30.36	31	30.46	30.45	9	7,182	0.13%
2018/08/15	159	30.76	90	30.80	31.00	69	7,273	0.95%	大買/
2018/08/14	319	31.08	64	29.14	31.10	255	7,046	3.62%	大買/鉅額交易
2018/08/13	37	28.59	18	28.58	28.30	19	7,045	0.27%
2018/08/10	38	29.48	38	29.50	29.30	0	7,382	0.00%
2018/08/09	44	29.43	20	29.62	29.20	24	7,431	0.32%
2018/08/08	13	29.61	21	29.51	29.75	-8	7,413	-0.11%
2018/08/07	30	28.94	35	28.95	29.20	-5	7,427	-0.07%
2018/08/06	30	28.53	36	28.60	28.85	-6	7,435	-0.08%
2018/08/03	56	28.62	75	28.72	28.70	-19	7,443	-0.26%
2018/08/02	48	28.45	21	28.52	28.35	27	7,430	0.36%
2018/08/01	43	28.74	54	28.80	28.95	-11	7,484	-0.15%
2018/07/31	28	28.55	41	28.53	28.60	-13	7,537	-0.17%
2018/07/30	39	28.19	26	28.26	28.20	13	7,584	0.17%
2018/07/27	29	28.36	58	28.43	28.50	-29	7,616	-0.38%
2018/07/26	30	28.43	60	28.03	28.50	-30	7,664	-0.39%
2018/07/25	55	27.75	80	27.57	27.80	-25	7,687	-0.33%
2018/07/24	59	27.27	43	27.21	27.25	16	7,695	0.21%
2018/07/23	50	27.06	59	27.07	27.00	-9	7,747	-0.12%
2018/07/20	15	26.90	5	27.16	26.75	10	7,968	0.13%
2018/07/19	24	27.49	22	27.72	27.20	2	7,994	0.03%
2018/07/18	23	27.64	8	27.59	27.50	15	8,138	0.18%
2018/07/17	17	28.12	9	28.32	27.90	8	8,189	0.10%
2018/07/16	16	28.51	6	28.59	28.40	10	8,405	0.12%
2018/07/13	11	29.53	11	29.69	29.90	0	8,521	0.00%
2018/07/12	2	29.00	14	29.15	29.40	-12	8,529	-0.14%
2018/07/11	11	29.00	11	29.10	29.00	0	8,618	0.00%
2018/07/10	21	29.07	21	29.11	29.10	0	8,815	0.00%
2018/07/09	29	28.60	29	28.71	28.75	0	8,953	0.00%
2018/07/06	49	28.48	49	28.58	28.55	0	9,001	0.00%
2018/07/05	23	29.03	21	29.25	28.50	2	8,991	0.02%
2018/07/04	24	29.34	18	29.43	29.25	6	9,062	0.07%
2018/07/03	21	29.72	22	29.78	29.75	-1	9,286	-0.01%
2018/07/02	26	29.51	30	29.61	29.55	-4	9,290	-0.04%
2018/06/29	23	29.40	19	29.59	29.30	4	9,302	0.04%
2018/06/28	23	29.75	38	29.71	29.40	-15	9,253	-0.16%
2018/06/27	31	29.42	20	29.52	29.15	11	9,256	0.12%
2018/06/26	17	29.77	19	29.77	29.75	-2	9,307	-0.02%
2018/06/25	17	29.69	29	29.89	29.55	-12	9,321	-0.13%
2018/06/22	40	29.80	49	29.62	29.75	-9	9,401	-0.10%
2018/06/21	35	29.62	39	29.49	29.40	-4	9,392	-0.04%
2018/06/20	70	29.00	74	28.77	29.15	-4	9,424	-0.04%
2018/06/19	3	28.50	3	28.70	28.10	0	9,383	0.00%
2018/06/15	10	28.75	5	28.84	28.65	5	9,373	0.05%
2018/06/14	17	29.32	12	29.43	29.10	5	9,383	0.05%
2018/06/13	21	29.90	20	30.02	29.80	1	9,441	0.01%
2018/06/12	32	30.03	36	30.21	29.85	-4	9,474	-0.04%
2018/06/11	21	30.80	2	30.40	30.25	19	9,420	0.20%
2018/06/08	20	31.44	8	31.61	31.20	12	9,428	0.13%
2018/06/07	26	31.90	40	31.80	31.90	-14	9,401	-0.15%
2018/06/06	30	31.28	24	31.45	31.15	6	9,397	0.06%
2018/06/05	21	31.38	16	31.51	31.20	5	9,382	0.05%
2018/06/04	25	31.53	38	31.65	31.70	-13	9,349	-0.14%
2018/06/01	38	31.63	14	31.60	31.50	24	9,322	0.26%
2018/05/31	45	31.94	61	31.98	32.10	-16	9,197	-0.17%
2018/05/30	24	31.24	23	31.31	31.35	1	9,043	0.01%
2018/05/29	43	31.73	47	31.74	31.45	-4	9,030	-0.04%
2018/05/28	28	31.34	8	31.44	31.30	20	9,018	0.22%
2018/05/25	21	32.35	4	32.55	32.05	17	9,076	0.19%
2018/05/24	13	33.29	5	33.14	33.20	8	9,103	0.09%
2018/05/23	36	33.57	39	33.81	34.00	-3	9,061	-0.03%
2018/05/22	33	33.65	19	33.87	33.25	14	8,908	0.16%
2018/05/21	49	34.11	68	34.03	33.60	-19	8,885	-0.21%
2018/05/18	72	33.18	99	32.78	33.95	-27	8,590	-0.31%
2018/05/17	56	32.13	50	32.07	31.75	6	8,254	0.07%
2018/05/16	38	31.63	45	31.74	31.70	-7	8,172	-0.09%
2018/05/15	26	31.79	16	31.92	31.45	10	8,296	0.12%
2018/05/14	54	32.09	68	32.10	32.40	-14	8,370	-0.17%
2018/05/11	44	31.62	55	31.46	31.80	-11	8,389	-0.13%
2018/05/10	34	31.19	33	31.27	30.90	1	8,384	0.01%
2018/05/09	23	31.60	6	31.51	31.05	17	8,365	0.20%
2018/05/08	31	32.86	11	32.90	32.60	20	8,392	0.24%
2018/05/07	30	32.98	46	33.11	33.35	-16	8,430	-0.19%
2018/05/04	17	32.16	23	32.33	32.55	-6	8,521	-0.07%
2018/05/03	40	32.52	37	32.58	32.60	3	8,685	0.03%
2018/05/02	36	33.23	66	33.42	33.30	-30	8,690	-0.35%
2018/04/30	16	33.12	6	33.28	33.00	10	8,651	0.12%
2018/04/27	25	33.18	21	33.39	33.55	4	8,690	0.05%
2018/04/26	77	33.56	50	33.46	33.60	27	8,736	0.31%
2018/04/25	31	32.17	23	32.32	32.10	8	8,639	0.09%
2018/04/24	53	32.50	73	32.72	32.95	-20	8,660	-0.23%
2018/04/23	32	32.46	18	32.44	32.50	14	8,688	0.16%
2018/04/20	34	33.49	22	33.63	33.10	12	8,766	0.14%
2018/04/19	24	32.72	25	32.91	33.00	-1	8,722	-0.01%
2018/04/18	15	32.49	37	32.24	32.65	-22	8,774	-0.25%
2018/04/17	27	31.82	20	31.96	31.55	7	8,829	0.08%
2018/04/16	21	32.38	16	32.56	32.25	5	9,057	0.06%
2018/04/13	37	31.77	14	31.70	31.90	23	9,208	0.25%
2018/04/12	18	30.96	49	30.73	31.10	-31	9,504	-0.33%
2018/04/11	35	30.70	10	30.70	30.25	25	9,729	0.26%
2018/04/10	28	30.95	20	31.06	31.15	8	10,059	0.08%
2018/04/09	9	30.71	38	30.07	31.40	-29	10,351	-0.28%
2018/04/03	8	29.25	6	29.54	29.35	2	10,573	0.02%
2018/04/02	24	30.24	8	30.63	29.80	16	11,452	0.14%
2018/03/31	14	30.55	6	30.72	30.60	8	12,081	0.07%
2018/03/30	20	30.53	20	30.61	30.65	0	13,086	0.00%
2018/03/29	13	30.24	30	30.33	30.50	-17	13,452	-0.13%
2018/03/28	25	30.13	21	30.29	30.05	4	13,439	0.03%
2018/03/27	40	29.87	43	29.92	30.00	-3	13,456	-0.02%
2018/03/26	34	29.73	31	29.88	29.60	3	13,432	0.02%
2018/03/23	37	29.05	34	29.04	29.75	3	13,414	0.02%
2018/03/22	17	29.56	19	29.76	29.45	-2	13,356	-0.01%
2018/03/21	9	29.68	2	30.00	29.45	7	13,407	0.05%
2018/03/20	8	29.40	12	29.42	29.90	-4	13,481	-0.03%
2018/03/19	15	29.53	18	29.48	29.50	-3	13,563	-0.02%
2018/03/16	32	29.03	31	29.15	29.05	1	13,527	0.01%
2018/03/15	28	29.12	32	29.23	29.40	-4	13,649	-0.03%
2018/03/14	20	29.23	24	29.18	29.40	-4	13,650	-0.03%
2018/03/13	26	28.70	33	28.84	28.80	-7	13,868	-0.05%
2018/03/12	34	28.89	45	28.61	28.60	-11	13,987	-0.08%
2018/03/09	30	28.10	15	28.29	27.95	15	14,164	0.11%
2018/03/08	32	28.02	36	28.16	28.05	-4	14,802	-0.03%
2018/03/07	10	28.11	5	28.41	27.90	5	15,475	0.03%
2018/03/06	28	28.25	38	28.34	28.35	-10	15,565	-0.06%
2018/03/05	25	28.40	10	28.78	27.90	15	15,651	0.10%
2018/03/02	17	29.19	7	29.34	28.90	10	15,668	0.06%
2018/03/01	16	29.39	36	29.06	29.70	-20	15,776	-0.13%
2018/02/27	37	29.31	37	29.29	29.20	0	15,719	0.00%
2018/02/26	13	28.92	30	28.76	29.00	-17	15,721	-0.11%
2018/02/23	13	27.96	29	27.64	28.00	-16	15,928	-0.10%
2018/02/22	22	27.13	15	27.28	27.10	7	16,020	0.04%
2018/02/21	42	27.40	60	27.45	27.50	-18	16,059	-0.11%
2018/02/12	65	26.77	25	26.89	26.65	40	16,094	0.25%
2018/02/09	25	26.84	25	26.92	27.10	0	16,231	0.00%
2018/02/08	13	27.02	16	27.05	27.25	-3	16,352	-0.02%
2018/02/07	34	27.33	30	27.37	26.90	4	16,513	0.02%
2018/02/06	16	26.79	15	26.88	26.35	1	16,691	0.01%
2018/02/05	12	28.06	17	28.33	28.05	-5	17,180	-0.03%
2018/02/02	18	28.99	31	29.17	28.95	-13	17,734	-0.07%
2018/02/01	44	28.91	37	29.06	28.80	7	17,753	0.04%
2018/01/31	31	28.68	18	28.72	28.75	13	17,730	0.07%
2018/01/30	14	29.82	4	29.95	29.35	10	17,647	0.06%
2018/01/29	25	30.17	36	30.18	30.50	-11	17,715	-0.06%
2018/01/26	30	29.90	36	29.90	29.80	-6	17,625	-0.03%
2018/01/25	32	29.60	28	29.73	29.55	4	17,442	0.02%
2018/01/24	21	29.15	39	29.28	29.45	-18	17,377	-0.10%
2018/01/23	44	29.30	25	29.58	29.10	19	17,398	0.11%
2018/01/22	32	29.45	54	29.33	29.70	-22	17,341	-0.13%
2018/01/19	27	29.40	14	29.45	29.15	13	17,290	0.08%
2018/01/18	24	29.95	12	30.10	29.80	12	17,160	0.07%
2018/01/17	38	30.08	63	30.01	30.15	-25	17,062	-0.15%
2018/01/16	42	29.75	39	29.91	29.65	3	16,881	0.02%
2018/01/15	43	30.15	31	30.40	29.90	12	16,759	0.07%
2018/01/12	54	30.54	46	30.71	30.40	8	16,553	0.05%
2018/01/11	32	30.59	14	30.93	30.35	18	16,355	0.11%
2018/01/10	43	31.26	36	31.39	31.05	7	16,264	0.04%
2018/01/09	24	31.28	29	31.47	31.60	-5	15,960	-0.03%
2018/01/08	32	31.08	37	31.17	31.15	-5	15,651	-0.03%
2018/01/05	48	30.32	57	30.47	30.80	-9	15,233	-0.06%
2018/01/04	57	30.61	71	30.64	30.15	-14	14,980	-0.09%
2018/01/03	23	30.51	35	30.71	30.35	-12	14,682	-0.08%
2018/01/02	42	31.28	33	31.45	30.80	9	14,308	0.06%