建漢 (3062)-富邦-陽明券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
21.65
漲跌
▲0.55
漲幅
+2.61%
成交量
1,938張
產業
上市通信網路類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/24	1	21.65	53	21.50	21.65	-52	5,762	-0.90%
2024/04/23	11	21.15	0	0.00	21.10	11	5,750	0.19%
2024/04/22	42	21.03	1	21.45	20.90	41	5,742	0.71%
2024/04/19	9	21.06	2	21.13	21.10	7	5,732	0.12%
2024/04/18	2	21.78	0	0.00	21.55	2	5,691	0.04%
2024/04/17	7	21.76	5	21.80	21.70	2	5,676	0.04%
2024/04/16	3	21.67	31	21.72	21.35	-28	5,658	-0.49%
2024/04/15	11	22.53	21	22.59	22.40	-10	5,601	-0.18%
2024/04/12	44	22.45	4	22.41	22.40	40	5,563	0.72%
2024/04/11	8	22.56	2.1	22.74	22.40	5.9	5,534	0.11%
2024/04/10	34	23.50	18	23.33	23.10	16	5,483	0.29%
2024/04/09	7	23.26	28	23.30	23.40	-21	5,374	-0.39%
2024/04/08	13	23.45	14	23.42	23.40	-1	5,331	-0.02%
2024/04/03	17	23.51	14	23.60	23.40	3	5,298	0.06%
2024/04/02	15	24.19	15.1	24.40	24.00	-0.1	5,223	0.00%
2024/04/01	26	24.54	42.1	24.46	24.25	-16.1	5,126	-0.31%
2024/03/29	68	24.82	33	25.03	24.50	35	5,015	0.70%
2024/03/28	190.2	25.72	158.2	25.86	25.80	32	4,734	0.68%	大買/大賣/
2024/03/27	46	23.53	93.5	24.71	25.15	-47.5	3,473	-1.37%
2024/03/26	37	23.16	15	23.67	22.90	22	3,140	0.70%
2024/03/25	108	24.30	85	24.66	24.60	23	2,936	0.78%	大買/
2024/03/22	20	23.07	56.3	23.19	23.40	-36.3	2,233	-1.63%
2024/03/21	4	21.33	13.3	21.34	21.30	-9.3	1,925	-0.48%
2024/03/20	7	21.63	2	21.25	21.25	5	1,928	0.26%
2024/03/19	8.1	21.48	6.8	21.49	21.45	1.3	1,922	0.07%
2024/03/18	6	21.92	13	21.93	21.80	-7	1,922	-0.36%
2024/03/15	24	22.02	24	22.16	21.65	0	1,920	0.00%
2024/03/14	5	21.42	20	21.55	21.35	-15	1,917	-0.78%
2024/03/13	27	21.94	25	22.50	21.85	2	1,928	0.10%
2024/03/12	30	22.70	32	22.64	22.50	-2	2,010	-0.10%
2024/03/11	41	21.94	18	21.79	21.85	23	1,780	1.29%
2024/03/08	3	20.77	1	20.71	20.70	2	1,718	0.11%
2024/03/07	9	21.37	0	0.00	21.10	9	1,707	0.53%
2024/03/06	7	21.86	1	22.00	21.90	6	1,678	0.36%
2024/03/05	19	21.98	22	22.12	22.20	-3	1,642	-0.18%
2024/03/04	62	21.33	34	22.08	21.60	28	1,467	1.91%
2024/03/01	5	20.82	10	20.98	21.20	-5	1,259	-0.40%
2024/02/29	0	0.00	6	20.46	20.60	-6	1,221	-0.49%
2024/02/27	3	20.15	11	20.10	20.10	-8	1,221	-0.65%
2024/02/26	0	0.00	2	20.35	20.30	-2	1,257	-0.16%
2024/02/23	5	20.23	0	0.00	20.15	5	1,324	0.38%
2024/02/22	1	20.40	10	20.40	20.35	-9	1,575	-0.57%
2024/02/21	4	20.60	2	20.60	20.50	2	1,607	0.12%
2024/02/20	1	20.75	0	0.00	20.55	1	1,606	0.06%
2024/02/19	11	20.76	2	20.75	20.75	9	1,604	0.56%
2024/02/16	0	0.00	2	20.58	20.65	-2	1,624	-0.12%
2024/02/15	2	20.10	1	20.30	20.10	1	1,638	0.06%
2024/02/05	1	20.50	1	20.50	20.50	0	1,648	0.00%
2024/02/02	10	21.00	0	0.00	20.95	10	1,658	0.60%
2024/02/01	8	20.92	1	20.90	20.85	7	1,672	0.42%
2024/01/31	0	0.00	7	20.85	20.80	-7	1,684	-0.42%
2024/01/30	2	20.80	0	0.00	20.75	2	1,700	0.12%
2024/01/26	3	20.95	0	0.00	20.95	3	1,776	0.17%
2024/01/25	2	21.10	0	0.00	21.10	2	1,803	0.11%
2024/01/24	10	21.40	2	21.30	21.30	8	1,838	0.44%
2024/01/23	1	21.30	3	21.38	21.40	-2	1,917	-0.10%
2024/01/22	0	0.00	2	21.05	21.05	-2	1,967	-0.10%
2024/01/19	4	20.91	3	21.12	21.05	1	1,984	0.05%
2024/01/18	0	0.00	1	20.95	20.80	-1	1,995	-0.05%
2024/01/17	5	20.87	0	0.00	20.55	5	2,007	0.25%
2024/01/16	3	21.12	4	21.14	21.10	-1	2,036	-0.05%
2024/01/15	1	21.45	4	21.51	21.45	-3	2,058	-0.15%
2024/01/12	1	21.10	0	0.00	21.10	1	2,067	0.05%
2024/01/11	0	0.00	4	21.28	21.30	-4	2,094	-0.19%
2024/01/10	0	0.00	3	20.95	20.95	-3	2,120	-0.14%
2024/01/09	3	21.13	0	0.00	21.15	3	2,182	0.14%
2024/01/08	3	21.47	7	21.49	21.40	-4	2,226	-0.18%
2024/01/05	0	0.00	5	21.45	21.45	-5	2,349	-0.21%
2024/01/04	3	21.42	15	21.40	21.40	-12	2,375	-0.51%
2024/01/03	8	21.69	3	21.65	21.65	5	2,371	0.21%
2024/01/02	0	0.00	2	22.28	22.00	-2	2,374	-0.08%
2023/12/29	3	21.90	2	21.95	21.95	1	2,375	0.04%
2023/12/28	2	21.95	6	22.00	22.00	-4	2,373	-0.17%
2023/12/27	0	0.00	4	22.10	22.10	-4	2,380	-0.17%
2023/12/26	0	0.00	2	22.18	22.05	-2	2,389	-0.08%
2023/12/25	3	21.88	0	0.00	21.90	3	2,385	0.13%
2023/12/22	5	22.02	0	0.00	21.95	5	2,384	0.21%
2023/12/20	0	0.00	5	22.29	22.25	-5	2,412	-0.21%
2023/12/19	0	0.00	5	21.85	21.90	-5	2,433	-0.21%
2023/12/18	7	22.06	0	0.00	22.05	7	2,431	0.29%
2023/12/15	3	22.17	0	22.30	22.15	3	2,436	0.12%
2023/12/14	4	22.28	0	0.00	22.20	4	2,480	0.16%
2023/12/13	5	22.48	4	22.54	22.45	1	2,495	0.04%
2023/12/12	11	22.40	0	0.00	22.15	11	2,508	0.44%
2023/12/11	8	22.44	4	22.44	22.50	4	2,520	0.16%
2023/12/08	5	23.09	3	23.22	23.25	2	2,458	0.08%
2023/12/07	15	23.31	48	23.44	23.15	-33	2,432	-1.36%
2023/12/06	8	22.63	2	22.70	22.65	6	2,307	0.26%
2023/12/05	8	22.47	0	0.00	22.45	8	2,352	0.34%
2023/12/04	5	22.84	1	23.25	22.80	4	2,364	0.17%
2023/12/01	0	0.00	7	22.95	22.85	-7	2,359	-0.30%
2023/11/30	10	23.05	0	0.00	22.90	10	2,361	0.42%
2023/11/29	4	22.95	0.5	22.80	23.00	3.5	2,359	0.15%
2023/11/28	11	22.95	7	22.86	22.80	4	2,367	0.17%
2023/11/27	7	23.04	12.2	23.28	22.90	-5.2	2,364	-0.22%
2023/11/24	12.4	23.24	4	23.65	23.15	8.4	2,370	0.35%
2023/11/23	9.1	23.31	5	23.37	23.40	4.1	2,375	0.17%
2023/11/22	0	0.00	14	23.80	23.75	-14	2,369	-0.59%
2023/11/21	21	23.99	24	23.72	23.45	-3	2,401	-0.12%
2023/11/20	0	0.00	11	22.67	22.95	-11	2,242	-0.49%
2023/11/17	0	0.00	4	22.24	22.20	-4	2,226	-0.18%
2023/11/16	0	0.00	8	21.90	22.00	-8	2,225	-0.36%
2023/11/15	9	21.81	0	0.00	21.70	9	2,240	0.40%
2023/11/14	2	22.15	2	22.15	22.00	0	2,225	0.00%
2023/11/13	7	21.84	2	22.28	21.80	5	2,212	0.23%
2023/11/10	7	22.24	10	22.20	21.95	-3	2,190	-0.14%
2023/11/09	2	22.55	0	0.00	22.70	2	2,179	0.09%
2023/11/08	0	0.00	1	23.00	22.90	-1	2,191	-0.05%
2023/11/07	1	23.00	0	0.00	23.10	1	2,191	0.05%
2023/11/06	6	23.52	9	23.34	23.25	-3	2,188	-0.14%
2023/11/03	1	22.75	4	23.09	22.95	-3	2,142	-0.14%
2023/11/02	1	22.65	1	22.90	22.90	0	2,120	0.00%
2023/11/01	3	22.43	1	23.20	22.30	2	2,096	0.10%
2023/10/31	2	23.15	8	23.27	22.90	-6	2,067	-0.29%
2023/10/30	1	22.60	3	22.95	22.95	-2	2,006	-0.10%
2023/10/27	1	22.40	4	22.51	22.40	-3	2,047	-0.15%
2023/10/25	0	0.00	6	22.44	22.35	-6	2,046	-0.29%
2023/10/24	1	21.05	38	22.35	22.30	-37	2,044	-1.81%
2023/10/23	5	21.76	0	0.00	21.55	5	2,014	0.25%
2023/10/20	1	21.85	0	0.00	22.00	1	2,004	0.05%
2023/10/19	1	22.60	7	22.37	22.60	-6	2,003	-0.30%
2023/10/18	4	21.63	1	21.65	21.75	3	1,988	0.15%
2023/10/17	11	22.65	9	22.21	22.05	2	1,972	0.10%
2023/10/16	3	22.73	1	22.70	22.65	2	1,936	0.10%
2023/10/13	20	23.15	18	23.13	23.15	2	1,913	0.10%
2023/10/12	0	0.00	4	22.70	22.75	-4	1,872	-0.21%
2023/10/11	0	0.00	11	22.50	22.45	-11	1,919	-0.57%
2023/10/04	1	21.90	0	0.00	21.95	1	1,981	0.05%
2023/10/03	1	22.45	5	22.35	22.25	-4	1,991	-0.20%
2023/10/02	0	0.00	1	22.30	22.25	-1	1,998	-0.05%
2023/09/28	1	21.80	0	0.00	21.80	1	2,006	0.05%
2023/09/26	1	22.15	1	22.25	22.05	0	2,052	0.00%
2023/09/25	1	22.55	4	22.40	22.40	-3	2,081	-0.14%
2023/09/22	0	0.00	5	22.32	22.50	-5	2,073	-0.24%
2023/09/21	1	22.00	0	0.00	22.00	1	2,058	0.05%
2023/09/20	1	22.40	4	22.34	22.25	-3	2,069	-0.14%
2023/09/19	10	22.98	16	22.86	22.45	-6	2,081	-0.29%
2023/09/18	1	22.60	1	22.60	22.60	0	2,034	0.00%
2023/09/15	0	0.00	1	22.55	22.55	-1	2,029	-0.05%
2023/09/14	4	22.00	8.2	22.40	22.45	-4.2	2,010	-0.21%
2023/09/13	0	0.00	6	21.81	21.85	-6	1,983	-0.30%
2023/09/12	1	21.45	0	0.00	21.45	1	2,010	0.05%
2023/09/11	1	21.25	0	0.00	21.45	1	2,021	0.05%
2023/09/08	52	21.90	2	21.75	21.75	50	2,024	2.47%
2023/09/07	9	22.27	9	22.54	22.60	0	2,009	0.00%
2023/09/06	0	0.00	2	22.25	22.25	-2	2,082	-0.10%
2023/09/05	20	22.25	9	22.10	22.10	11	2,117	0.52%
2023/09/04	12	21.91	2	22.10	22.10	10	2,135	0.47%
2023/09/01	1	22.40	4	22.49	22.25	-3	2,149	-0.14%
2023/08/31	0	0.00	1	22.30	22.25	-1	2,153	-0.05%
2023/08/30	0	22.40	8	22.25	22.30	-8	2,205	-0.36%
2023/08/29	0	0.00	1	22.45	22.15	-1	2,207	-0.05%
2023/08/28	4	22.05	5	22.30	22.05	-1	2,229	-0.04%
2023/08/25	17	22.39	32	22.33	22.40	-15	2,205	-0.68%
2023/08/24	25	21.97	33	21.80	22.00	-8	2,128	-0.38%
2023/08/23	11	21.11	3	21.17	21.10	8	2,040	0.39%
2023/08/21	1	20.80	2	20.83	20.80	-1	2,023	-0.05%
2023/08/18	0	0.00	5	20.31	20.25	-5	2,013	-0.25%
2023/08/17	1	20.30	3	20.32	20.25	-2	2,019	-0.10%
2023/08/16	0	0.00	1	20.15	20.00	-1	2,031	-0.05%
2023/08/15	5	19.60	5	19.83	19.85	0	2,043	0.00%
2023/08/14	1	19.55	3	19.35	19.15	-2	2,041	-0.10%
2023/08/10	5	20.32	0	0.00	20.10	5	2,032	0.25%
2023/08/09	14	20.66	6	20.68	20.65	8	2,067	0.39%
2023/08/08	0	0.00	2	20.78	20.75	-2	2,075	-0.10%
2023/08/07	0	0.00	2	21.10	21.10	-2	2,098	-0.10%
2023/08/04	0	0.00	2	21.00	21.10	-2	2,119	-0.09%
2023/08/02	4	21.19	0	0.00	21.10	4	2,147	0.19%
2023/08/01	16	21.83	27	21.77	21.50	-11	2,151	-0.51%
2023/07/31	21	21.07	4	21.14	21.00	17	2,067	0.82%
2023/07/28	5	20.69	10	20.65	20.65	-5	2,065	-0.24%
2023/07/27	0	0.00	2	20.85	20.80	-2	2,067	-0.10%
2023/07/26	3	20.57	0	0.00	20.50	3	2,060	0.15%
2023/07/25	3	20.95	2	20.95	20.85	1	2,056	0.05%
2023/07/24	1	20.65	0	0.00	20.45	1	2,051	0.05%
2023/07/21	4	20.96	0	0.00	20.90	4	2,052	0.19%
2023/07/20	1	21.15	12	21.10	21.10	-11	2,073	-0.53%
2023/07/19	4	21.19	0	0.00	21.00	4	2,075	0.19%
2023/07/18	3	21.75	15	21.76	21.65	-12	2,089	-0.57%
2023/07/17	24	22.33	5	22.44	22.15	19	2,103	0.90%
2023/07/14	11	21.90	6	21.80	21.85	5	2,105	0.24%
2023/07/13	1	21.00	2	21.10	21.00	-1	2,267	-0.04%
2023/07/12	0	0.00	10	20.92	20.85	-10	2,279	-0.44%
2023/07/11	5	21.42	0	0.00	21.35	5	2,271	0.22%
2023/07/10	7	21.91	3	21.80	21.60	4	2,272	0.18%
2023/07/07	6	21.65	0	0.00	21.70	6	2,275	0.26%
2023/07/06	3	21.92	0	0.00	21.80	3	2,269	0.13%
2023/07/05	7	22.11	0	0.00	22.00	7	2,274	0.31%
2023/07/04	4	22.34	0	0.00	22.30	4	2,262	0.18%
2023/07/03	2	22.60	2	22.58	22.60	0	2,235	0.00%
2023/06/30	5	22.15	1	22.10	22.15	4	2,204	0.18%
2023/06/29	10	22.34	4	22.38	22.25	6	2,202	0.27%
2023/06/28	0	0.00	3	22.42	22.15	-3	2,213	-0.14%
2023/06/27	2	22.05	4	22.13	21.80	-2	2,213	-0.09%
2023/06/26	0	0.00	20	21.98	22.00	-20	2,217	-0.90%
2023/06/21	15	22.03	22	22.00	22.10	-7	2,252	-0.31%
2023/06/20	1	22.00	0	0.00	22.05	1	2,251	0.04%
2023/06/19	7	22.29	1	22.10	22.10	6	2,287	0.26%
2023/06/16	5	22.53	2	22.65	22.35	3	2,293	0.13%
2023/06/15	12	22.30	3	22.35	22.25	9	2,269	0.40%
2023/06/14	10	22.15	7	22.05	22.00	3	2,305	0.13%
2023/06/13	7	22.14	29	22.07	22.00	-22	2,338	-0.94%
2023/06/12	18	22.63	3.5	22.59	22.20	14.5	2,321	0.62%
2023/06/09	9	23.91	7.7	23.91	23.80	1.3	2,222	0.06%
2023/06/08	13	23.39	28	23.58	23.50	-15	2,212	-0.68%
2023/06/07	4	23.54	9	23.64	23.50	-5	2,221	-0.23%
2023/06/06	11.2	23.49	2	23.53	23.60	9.2	2,233	0.41%
2023/06/05	19.3	23.75	16	23.73	23.60	3.3	2,261	0.15%
2023/06/02	4	23.18	1	23.15	23.20	3	2,222	0.14%
2023/06/01	14	23.19	2	23.23	23.20	12	2,250	0.53%
2023/05/31	0	0.00	2	22.83	22.80	-2	2,218	-0.09%
2023/05/30	0	0.00	12	22.71	22.70	-12	2,209	-0.54%
2023/05/29	0	0.00	5	22.55	22.45	-5	2,204	-0.23%
2023/05/26	11	21.96	1	21.95	21.90	10	2,204	0.45%
2023/05/25	4	22.31	1	22.25	22.25	3	2,212	0.14%
2023/05/24	2	22.35	3.3	22.33	22.50	-1.3	2,239	-0.06%
2023/05/23	1	22.55	2	22.55	22.40	-1	2,264	-0.04%
2023/05/22	0	0.00	1	22.25	22.35	-1	2,380	-0.04%
2023/05/19	1	22.00	1	22.10	22.05	0	2,430	0.00%
2023/05/18	1	21.75	2	21.80	21.75	-1	2,454	-0.04%
2023/05/17	1	21.80	2	21.85	21.80	-1	2,458	-0.04%
2023/05/16	6	21.70	0	0.00	21.60	6	2,454	0.24%
2023/05/15	4	21.54	8	22.19	21.80	-4	2,467	-0.16%
2023/05/12	2	21.23	2	21.18	21.35	0	2,451	0.00%
2023/05/11	0.3	21.00	0	0.00	20.90	0.3	2,461	0.01%
2023/05/10	2	21.43	0	0.00	21.45	2	2,456	0.08%
2023/05/09	2	21.88	0	0.00	21.80	2	2,457	0.08%
2023/05/05	4	22.40	2	22.35	22.40	2	2,480	0.08%
2023/05/04	1	22.50	0	0.00	22.60	1	2,575	0.04%
2023/05/03	10	22.60	1	22.70	22.60	9	2,597	0.35%
2023/05/02	0	0.00	1	22.95	22.90	-1	2,618	-0.04%
2023/04/28	1	22.80	0	0.00	22.80	1	2,643	0.04%
2023/04/27	12	22.59	2	22.60	22.65	10	2,642	0.38%
2023/04/26	5	22.35	0	0.00	22.40	5	2,644	0.19%
2023/04/25	6	22.82	1	22.65	22.45	5	2,636	0.19%
2023/04/24	0	0.00	5	23.01	23.15	-5	2,616	-0.19%
2023/04/21	2	23.08	1	23.40	23.00	1	2,631	0.04%
2023/04/20	2	23.75	0	0.00	23.80	2	2,619	0.08%
2023/04/19	0	24.15	2	24.20	24.35	-2	2,598	-0.08%
2023/04/18	8	24.68	76	24.69	24.50	-68	2,526	-2.69%
2023/04/17	13	23.70	27.1	23.67	23.60	-14.1	2,306	-0.61%
2023/04/14	0.1	23.30	5	23.43	23.40	-5	2,294	-0.22%
2023/04/13	2	22.95	6	22.88	22.90	-4	2,260	-0.18%
2023/04/12	4	22.95	1	22.90	23.00	3	2,249	0.13%
2023/04/11	3	23.02	10	23.00	22.95	-7	2,246	-0.31%
2023/04/10	4	23.03	21	23.10	23.00	-17	2,259	-0.75%
2023/04/06	0	0.00	1	23.40	23.40	-1	2,265	-0.04%
2023/03/31	22	23.29	10	23.39	23.20	12	2,274	0.53%
2023/03/30	15	23.48	0	0.00	23.45	15	2,280	0.66%
2023/03/29	2	23.35	2	23.65	23.45	0	2,289	0.00%
2023/03/28	6	23.14	3	23.07	23.10	3	2,326	0.13%
2023/03/27	3	23.65	0	0.00	23.45	3	2,331	0.13%
2023/03/24	3	23.40	2	23.45	23.50	1	2,355	0.04%
2023/03/23	1	22.95	0	0.00	23.00	1	2,349	0.04%
2023/03/22	1	23.00	6	22.96	23.00	-5	2,366	-0.21%
2023/03/21	30	23.20	0	0.00	23.05	30	2,385	1.26%
2023/03/20	22	23.00	0	0.00	23.05	22	2,513	0.88%
2023/03/17	4	23.14	0	0.00	23.00	4	2,650	0.15%
2023/03/16	13	23.51	5	23.08	23.10	8	2,699	0.30%
2023/03/15	1	24.55	0	0.00	24.10	1	3,008	0.03%
2023/03/14	1	24.20	0	0.00	24.25	1	3,200	0.03%
2023/03/13	0	0.00	4	23.93	24.25	-4	3,359	-0.12%
2023/03/10	4	24.34	0	0.00	24.20	4	3,564	0.11%
2023/03/09	4	24.88	2	25.13	24.65	2	3,713	0.05%
2023/03/08	2	24.93	3	25.00	25.00	-1	4,068	-0.02%
2023/03/07	5	24.80	0	0.00	24.75	5	4,348	0.11%
2023/03/06	7	24.73	5	24.73	24.70	2	4,344	0.05%
2023/03/03	33	24.15	1.5	24.13	24.10	31.5	4,347	0.72%
2023/03/02	0	0.00	4.1	24.10	24.10	-4.1	4,388	-0.09%
2023/03/01	0	0.00	0	24.40	24.00	0	4,404	0.00%
2023/02/24	1.2	24.02	0	0.00	24.05	1.2	4,416	0.03%
2023/02/23	1	24.20	1	24.35	24.25	0	4,426	0.00%
2023/02/22	4.3	24.14	5	24.20	24.20	-0.7	4,451	-0.02%
2023/02/21	3.1	24.65	0	0.00	24.60	3.1	4,469	0.07%
2023/02/20	9	25.22	127	25.26	25.00	-118	4,490	-2.63%	大賣/鉅額交易
2023/02/17	129	24.32	6	24.58	24.95	123	4,483	2.74%	大買/鉅額交易
2023/02/16	5	24.23	1.2	24.24	24.25	3.8	4,534	0.08%
2023/02/15	21	23.71	1	23.60	23.60	20	4,558	0.44%
2023/02/13	2	24.05	4	23.98	23.95	-2	4,620	-0.04%
2023/02/10	4	23.89	1	23.80	23.75	3	4,675	0.06%
2023/02/09	0	0.00	1	24.45	24.30	-1	4,703	-0.02%
2023/02/08	1	24.50	1	24.60	24.60	0	4,713	0.00%
2023/02/07	1	24.70	2	24.73	24.70	-1	4,705	-0.02%
2023/02/03	1	24.75	10	24.75	24.60	-9	4,728	-0.19%
2023/02/02	2	24.65	22	24.63	24.65	-20	4,694	-0.43%
2023/02/01	5	24.00	0	0.00	24.10	5	4,643	0.11%
2023/01/31	1	24.20	2	24.18	24.25	-1	4,681	-0.02%
2023/01/30	0	0.00	1	23.80	23.95	-1	4,717	-0.02%
2023/01/17	1	23.10	0	0.00	23.10	1	4,749	0.02%
2023/01/13	1	23.25	0	0.00	23.05	1	4,834	0.02%
2023/01/12	2	23.38	0	0.00	23.35	2	4,897	0.04%
2023/01/11	0	0.00	1	23.65	23.60	-1	4,947	-0.02%
2023/01/10	5	24.05	1	24.05	24.05	4	4,995	0.08%
2023/01/09	0	0.00	2	23.80	23.75	-2	5,048	-0.04%
2023/01/06	4	23.45	6	23.66	23.65	-2	5,099	-0.04%
2023/01/04	0	0.00	5	23.53	23.50	-5	5,265	-0.09%
2022/12/30	3	23.05	3	23.17	22.95	0	5,357	0.00%
2022/12/29	2	22.93	5.3	22.89	23.00	-3.3	5,415	-0.06%
2022/12/28	2	23.50	0.1	23.30	23.10	1.9	5,562	0.03%
2022/12/27	1	24.00	0	0.00	23.85	1	5,632	0.02%
2022/12/26	0	0.00	2	23.85	23.80	-2	5,674	-0.04%
2022/12/23	4	23.36	3	23.52	23.55	1	5,733	0.02%
2022/12/21	11	23.22	1	23.15	23.25	10	5,920	0.17%
2022/12/20	12	24.02	1	23.05	23.05	11	6,016	0.18%
2022/12/19	0	0.00	2	24.05	23.85	-2	6,176	-0.03%
2022/12/16	1	24.30	0	0.00	24.20	1	6,279	0.02%
2022/12/14	0	0.00	2	24.75	24.80	-2	6,335	-0.03%
2022/12/13	5	24.88	1	25.45	24.70	4	6,413	0.06%
2022/12/12	2	24.65	3	24.93	25.10	-1	6,466	-0.02%
2022/12/09	1	25.95	20	26.04	25.55	-19	6,472	-0.29%
2022/12/08	16	26.11	9	26.14	26.10	7	6,498	0.11%
2022/12/07	23	26.21	45	26.16	26.10	-22	6,523	-0.34%
2022/12/06	13	25.78	25	25.72	25.70	-12	6,357	-0.19%
2022/12/05	15	25.43	19	25.62	25.90	-4	6,463	-0.06%
2022/12/02	12	25.45	32	25.48	25.40	-20	6,428	-0.31%
2022/12/01	26.2	24.89	22	24.71	24.75	4.2	6,369	0.07%
2022/11/30	59	25.27	31	25.22	25.15	28	6,470	0.43%
2022/11/29	52	24.37	64.5	24.36	24.55	-12.5	6,422	-0.19%
2022/11/28	4	22.81	4	22.65	22.90	0	6,634	0.00%
2022/11/25	5	22.88	1	23.40	22.75	4	6,838	0.06%
2022/11/24	2	22.85	1	22.90	23.00	1	7,035	0.01%
2022/11/23	1	23.10	2	23.25	23.15	-1	7,261	-0.01%
2022/11/22	5	23.01	9	22.83	22.85	-4	7,362	-0.05%
2022/11/21	1	23.15	0	0.00	23.10	1	7,593	0.01%
2022/11/18	4	23.64	23	23.45	23.20	-19	7,673	-0.25%
2022/11/17	15	23.57	6	23.68	23.55	9	7,853	0.11%
2022/11/16	2.1	23.18	2	23.35	23.15	0.1	8,136	0.00%
2022/11/15	9	23.30	7	23.94	23.40	2	8,195	0.02%
2022/11/14	7	23.76	33.5	23.71	23.95	-26.5	8,209	-0.32%
2022/11/11	1	23.40	0	0.00	22.75	1	8,209	0.01%
2022/11/10	17	22.75	6	23.08	22.65	11	8,348	0.13%
2022/11/09	6	23.08	3	23.35	23.05	3	8,459	0.04%
2022/11/08	7	23.14	11.1	23.41	23.05	-4.1	8,549	-0.05%
2022/11/07	10	23.22	5	23.10	23.10	5	8,797	0.06%
2022/11/04	20.1	22.80	2	22.75	22.95	18.1	9,293	0.19%
2022/11/03	2	22.70	2	22.68	22.70	0	9,546	0.00%
2022/11/02	12	22.53	4.3	22.63	22.60	7.7	9,958	0.08%
2022/11/01	1	22.10	22	22.20	22.30	-21	10,213	-0.21%
2022/10/31	1	22.20	0	0.00	21.85	1	10,701	0.01%
2022/10/28	0	0.00	1	22.00	21.45	-1	11,055	-0.01%
2022/10/27	8	21.83	7	21.92	22.25	1	11,348	0.01%
2022/10/26	2	21.55	14	21.56	21.20	-12	11,449	-0.10%
2022/10/25	1.3	21.78	5	21.55	21.45	-3.7	11,592	-0.03%
2022/10/24	13	22.89	6	22.39	22.25	7	11,799	0.06%
2022/10/21	5	22.57	5	22.43	22.25	0	12,209	0.00%
2022/10/20	2.2	22.72	0	0.00	22.75	2.2	12,979	0.02%
2022/10/19	4.3	23.58	0	0.00	23.30	4.3	13,151	0.03%
2022/10/18	1	24.00	6	24.24	23.95	-5	13,379	-0.04%
2022/10/17	5	23.52	5	23.47	24.05	0	14,386	0.00%
2022/10/14	9	23.76	3	23.83	23.75	6	14,878	0.04%
2022/10/13	3.5	23.66	6	23.49	22.70	-2.5	15,015	-0.02%
2022/10/12	2	24.20	2	24.40	24.35	0	15,109	0.00%
2022/10/11	3.3	24.29	4	24.16	24.05	-0.7	15,294	0.00%
2022/10/07	22	25.11	2	25.10	25.15	20	15,715	0.13%
2022/10/06	31	24.92	2	25.00	25.00	29	16,266	0.18%
2022/10/05	12	25.13	5.2	25.24	24.85	6.9	16,701	0.04%
2022/10/04	4	24.55	3	24.50	24.55	1	16,948	0.01%
2022/10/03	3	23.80	1.2	23.53	23.70	1.8	17,841	0.01%
2022/09/30	5	22.94	3	23.10	23.45	2	18,625	0.01%
2022/09/29	10	23.28	1	23.50	23.15	9	18,887	0.05%
2022/09/28	1.2	22.87	2	22.98	22.55	-0.8	18,959	0.00%
2022/09/27	4.3	23.90	1	24.00	24.10	3.3	19,231	0.02%
2022/09/26	15.4	23.93	24	24.33	23.40	-8.6	19,389	-0.04%
2022/09/23	9	26.22	40	26.65	25.60	-31	19,379	-0.16%
2022/09/22	3	26.95	14	26.71	27.05	-11	19,575	-0.06%
2022/09/21	2	27.05	1	27.00	27.00	1	19,924	0.01%
2022/09/20	46	27.11	1	27.15	27.15	45	19,970	0.23%
2022/09/19	5.1	27.06	10	27.15	26.85	-4.9	20,072	-0.02%
2022/09/16	18	27.74	7	27.98	27.45	11	19,990	0.06%
2022/09/15	13	28.39	1	28.25	28.05	12	19,867	0.06%
2022/09/14	22	28.89	12	28.93	28.90	10	19,746	0.05%
2022/09/13	6	29.69	57	29.67	29.70	-51	19,672	-0.26%
2022/09/12	27	28.83	10	29.16	29.55	17	19,555	0.09%
2022/09/08	1	28.10	2	27.90	28.00	-1	19,307	-0.01%
2022/09/07	11	27.30	3	27.45	27.20	8	19,351	0.04%
2022/09/06	20	28.63	7	28.39	27.85	13	19,577	0.07%
2022/09/05	78	30.01	44	29.66	29.60	34	19,960	0.17%
2022/09/02	56	30.45	104	30.55	30.50	-48	19,750	-0.24%	大賣/
2022/09/01	29	29.50	13	29.86	29.30	16	19,229	0.08%
2022/08/31	21	29.72	16	29.72	29.95	5	19,040	0.03%
2022/08/30	14	29.22	41	29.25	29.30	-27	18,818	-0.14%
2022/08/29	10	28.00	4	28.23	27.90	6	18,584	0.03%
2022/08/26	0	0.00	52	29.10	29.25	-52	18,481	-0.28%
2022/08/25	47	28.54	27	28.54	28.50	20	18,261	0.11%
2022/08/24	20	28.51	9	28.52	28.40	11	18,270	0.06%
2022/08/23	46	28.02	41	28.27	28.40	5	18,276	0.03%
2022/08/22	9	27.14	2	27.20	27.00	7	17,966	0.04%
2022/08/19	42	27.64	21	27.54	27.75	21	17,874	0.12%
2022/08/18	5	27.97	4	28.11	27.95	1	17,775	0.01%
2022/08/17	17.3	28.01	3	27.87	27.75	14.3	17,729	0.08%
2022/08/16	9	28.89	4	29.18	28.65	5	17,734	0.03%
2022/08/15	10	29.17	2	29.30	29.20	8	17,597	0.05%
2022/08/12	32	29.00	21.4	29.02	29.05	10.6	17,470	0.06%
2022/08/11	27.1	30.23	27	30.40	29.80	0.1	17,157	0.00%
2022/08/10	11	31.15	36	31.09	31.25	-25	16,627	-0.15%
2022/08/09	19	31.24	14	31.35	31.35	5	16,360	0.03%
2022/08/08	51	31.09	41	31.22	30.80	10	15,945	0.06%
2022/08/05	65.4	31.08	33	30.88	31.00	32.4	15,689	0.21%
2022/08/04	27	29.86	37	29.49	29.90	-10	15,206	-0.07%
2022/08/03	20	29.90	32	29.69	29.00	-12	14,855	-0.08%
2022/08/02	11	30.28	8	30.25	30.35	3	14,539	0.02%
2022/08/01	2	30.70	2	30.55	30.60	0	14,386	0.00%
2022/07/29	46	30.67	21	30.42	30.35	25	14,196	0.18%
2022/07/28	38	31.33	54	31.04	30.60	-16	13,967	-0.11%
2022/07/27	64	30.39	109.1	30.93	31.20	-45.1	13,619	-0.33%	大賣/
2022/07/26	64	29.77	28.1	29.67	29.70	35.9	12,809	0.28%
2022/07/25	33	29.60	5	29.39	29.90	28	12,582	0.22%
2022/07/22	36	30.24	86.1	30.41	30.15	-50.1	12,304	-0.41%
2022/07/21	25	28.94	91	29.15	29.60	-66	11,279	-0.59%
2022/07/20	29	27.91	7	28.19	27.50	22	10,726	0.21%
2022/07/19	8.1	28.50	3	27.92	27.90	5.1	10,554	0.05%
2022/07/18	20.1	28.84	22	28.83	28.55	-1.9	10,361	-0.02%
2022/07/15	102	28.99	101	28.70	28.55	1	10,133	0.01%	大買/大賣/
2022/07/14	59	28.57	41	28.81	28.80	18	9,710	0.19%
2022/07/13	41	28.13	57	28.09	27.50	-16	9,122	-0.18%
2022/07/12	25	27.18	24.1	27.15	26.95	0.9	8,654	0.01%
2022/07/11	89	27.86	84.7	28.04	28.10	4.3	8,281	0.05%
2022/07/08	61	27.02	51	27.27	26.45	10	7,315	0.14%
2022/07/07	26	26.34	28	26.30	26.95	-2	6,512	-0.03%
2022/07/06	6	25.28	18	25.76	24.80	-12	6,230	-0.19%
2022/07/05	47	26.76	159	26.98	26.60	-112	6,221	-1.80%	大賣/鉅額交易
2022/07/04	173	25.56	15	26.03	25.85	158	5,918	2.67%	大買/鉅額交易
2022/07/01	17	27.16	23	27.07	25.85	-6	5,923	-0.10%
2022/06/30	6	27.02	20	26.87	27.50	-14	5,749	-0.24%
2022/06/29	20	26.55	41	27.23	27.30	-21	5,499	-0.38%
2022/06/28	2	25.08	3	25.40	25.50	-1	5,168	-0.02%
2022/06/27	1	25.95	5.3	25.30	25.60	-4.3	5,313	-0.08%
2022/06/24	0	0.00	4	23.70	23.60	-4	5,369	-0.07%
2022/06/23	8	23.03	0	0.00	23.10	8	5,819	0.14%
2022/06/22	0	0.00	10	23.25	23.10	-10	6,728	-0.15%
2022/06/21	11	22.90	12	23.37	23.85	-1	6,934	-0.01%
2022/06/20	4.2	23.16	2	22.95	22.50	2.2	6,925	0.03%
2022/06/17	1	23.75	1	24.00	24.00	0	6,904	0.00%
2022/06/16	24	25.47	19	24.44	24.05	5	6,932	0.07%
2022/06/15	75	25.71	65	25.68	25.50	10	6,967	0.14%
2022/06/14	25	25.67	69.2	25.90	26.00	-44.2	6,608	-0.67%
2022/06/13	4	24.31	46	24.32	24.20	-42	5,973	-0.70%
2022/06/10	0	0.00	14	23.66	23.80	-14	5,866	-0.24%
2022/06/09	15	23.81	2	23.80	23.70	13	5,866	0.22%
2022/06/08	1	23.60	1	23.70	23.70	0	5,857	0.00%
2022/06/07	8	23.74	6	23.69	23.65	2	5,886	0.03%
2022/06/06	0	0.00	10	23.35	23.40	-10	5,892	-0.17%
2022/06/02	34	23.71	11	23.70	23.35	23	5,955	0.39%
2022/06/01	8	23.69	45	23.46	23.40	-37	6,004	-0.62%
2022/05/31	84	23.63	45.5	23.69	23.60	38.5	5,961	0.65%
2022/05/30	10	22.85	1	22.95	22.95	9	5,847	0.15%
2022/05/27	2	22.55	7	22.56	22.45	-5	6,273	-0.08%
2022/05/26	5	22.80	3	22.77	22.10	2	6,435	0.03%
2022/05/25	16	22.29	35	22.21	22.25	-19	6,432	-0.30%
2022/05/24	55	23.42	31	23.22	22.60	24	6,461	0.37%
2022/05/23	0	0.00	14	22.64	22.55	-14	6,271	-0.22%
2022/05/20	5	22.50	6	22.62	22.50	-1	6,328	-0.02%
2022/05/19	1	22.05	1	22.10	22.55	0	6,349	0.00%
2022/05/18	0	0.00	0.1	22.75	22.65	-0.1	6,372	0.00%
2022/05/17	2	22.10	2	22.30	22.30	0	6,406	0.00%
2022/05/16	5	21.90	1	21.90	21.80	4	6,432	0.06%
2022/05/13	1	21.55	5	21.62	21.65	-4	6,451	-0.06%
2022/05/11	10	21.60	0	0.00	21.35	10	6,460	0.15%
2022/05/10	1	21.70	0	0.00	21.75	1	6,471	0.02%
2022/05/09	1.3	21.97	1	21.75	21.55	0.3	6,491	0.00%
2022/05/06	1	22.60	1	22.70	22.65	0	6,529	0.00%
2022/05/05	9	23.82	8	23.57	23.30	1	6,643	0.02%
2022/05/04	10	23.60	22.2	23.64	23.35	-12.2	6,648	-0.18%
2022/05/03	0	0.00	3	22.88	23.05	-3	6,630	-0.05%
2022/04/29	2.1	22.93	1	22.80	22.60	1.1	6,675	0.02%
2022/04/28	1	22.75	0	0.00	22.45	1	6,771	0.01%
2022/04/27	1.1	21.63	2	22.00	22.30	-0.9	6,805	-0.01%
2022/04/26	2.3	22.91	1	22.85	22.85	1.3	6,792	0.02%
2022/04/25	15.3	23.00	0	0.00	22.85	15.3	6,872	0.22%
2022/04/22	6	24.13	0	0.00	24.05	6	6,937	0.09%
2022/04/21	1	24.45	0.4	24.95	24.40	0.6	7,003	0.01%
2022/04/20	14	24.71	8	24.89	24.65	6	7,050	0.09%
2022/04/19	6.1	24.11	20	24.08	24.00	-13.9	7,074	-0.20%
2022/04/18	2.2	24.10	3	24.02	23.90	-0.8	7,258	-0.01%
2022/04/15	5	24.01	1	24.05	23.80	4	7,321	0.06%
2022/04/14	5	24.74	1	24.75	24.60	4	7,444	0.05%
2022/04/13	1	24.60	8	24.77	24.95	-7	7,506	-0.09%
2022/04/12	25	24.46	13	24.33	24.25	12	7,979	0.15%
2022/04/11	10.4	25.25	11	24.91	24.50	-0.6	8,023	-0.01%
2022/04/08	16.2	26.86	4	26.86	26.55	12.2	8,003	0.15%
2022/04/07	21	27.58	50	27.43	26.50	-29	8,048	-0.36%
2022/04/06	4	26.98	1	26.70	26.80	3	8,024	0.04%
2022/04/01	18	26.94	7	27.01	26.85	11	8,296	0.13%
2022/03/31	11	27.59	5	27.79	27.55	6	9,024	0.07%
2022/03/30	21.1	28.13	22	28.21	27.90	-0.9	9,118	-0.01%
2022/03/29	45	27.79	26	27.74	27.45	19	9,234	0.21%
2022/03/28	59	27.95	9	27.76	28.10	50	9,040	0.55%
2022/03/25	114.2	27.69	161.3	28.19	28.95	-47.1	8,634	-0.55%	大買/大賣/
2022/03/24	47	26.58	33.4	26.51	26.35	13.6	7,765	0.18%
2022/03/23	6	25.78	1	25.90	25.75	5	7,647	0.07%
2022/03/22	5	25.98	5	25.59	26.05	0	7,763	0.00%
2022/03/21	4	25.66	13	25.82	25.50	-9	7,834	-0.11%
2022/03/18	27	25.88	26.5	25.91	26.15	0.5	8,041	0.01%
2022/03/17	9	24.69	9	24.72	24.75	0	8,077	0.00%
2022/03/16	7	24.13	6	24.22	23.95	1	8,211	0.01%
2022/03/15	7.3	23.98	3	24.00	23.75	4.3	8,442	0.05%
2022/03/14	5	24.35	2	24.50	24.40	3	8,833	0.03%
2022/03/11	0	0.00	6	24.65	24.65	-6	9,059	-0.07%
2022/03/10	7	24.28	23.2	24.45	24.40	-16.2	9,238	-0.18%
2022/03/09	34	23.34	18	23.43	23.50	16	9,799	0.16%
2022/03/08	16.2	23.57	13	23.53	23.05	3.2	10,186	0.03%
2022/03/07	8.2	23.89	5	24.15	23.70	3.2	10,681	0.03%
2022/03/04	2	25.35	0	0.00	25.15	2	11,040	0.02%
2022/03/03	8	26.04	26	25.98	25.65	-18	11,465	-0.16%
2022/03/02	58.1	26.66	120	26.32	26.25	-61.9	11,967	-0.52%	大賣/
2022/03/01	109	25.54	20	25.58	26.75	89	12,020	0.74%	大買/
2022/02/25	1	24.20	3	24.58	24.35	-2	12,561	-0.02%
2022/02/24	8.2	24.07	8	24.06	23.95	0.2	13,372	0.00%
2022/02/23	11	25.20	12	25.23	25.40	-1	13,910	-0.01%
2022/02/22	9	25.02	28	25.73	25.00	-19	15,063	-0.13%
2022/02/21	9	25.86	2	25.83	25.85	7	15,619	0.04%
2022/02/18	5	26.21	1	26.45	26.15	4	17,013	0.02%
2022/02/17	5	26.26	15	26.20	26.20	-10	18,944	-0.05%
2022/02/16	25	25.89	1	26.30	25.85	24	19,543	0.12%
2022/02/15	3	25.93	0	0.00	25.55	3	21,328	0.01%
2022/02/14	1.2	25.90	0	0.00	25.80	1.2	23,345	0.01%
2022/02/11	11	26.90	5	26.85	26.80	6	23,842	0.03%
2022/02/10	0	0.00	2	27.10	26.90	-2	24,397	-0.01%
2022/02/09	4	27.40	3	27.58	27.70	1	25,234	0.00%
2022/02/08	1	27.40	1.2	27.30	27.50	-0.2	26,542	0.00%
2022/02/07	4	26.78	8	26.51	27.05	-4	27,369	-0.01%
2022/01/26	1	25.50	25	25.60	25.25	-24	27,816	-0.09%
2022/01/25	6.2	26.15	9	26.03	25.45	-2.8	28,722	-0.01%
2022/01/24	6	26.13	8	26.06	26.20	-2	29,461	-0.01%
2022/01/21	1.1	26.41	3	26.62	26.45	-1.9	30,488	-0.01%
2022/01/20	21	27.27	0	0.00	27.20	21	32,445	0.06%
2022/01/19	2	27.28	9	27.54	27.50	-7	33,339	-0.02%
2022/01/18	23	28.18	51	27.82	27.55	-28	34,890	-0.08%
2022/01/17	8	27.15	5	27.49	27.80	3	36,235	0.01%
2022/01/14	4.2	26.59	16	26.53	26.50	-11.8	36,526	-0.03%
2022/01/13	3.1	27.18	4	27.39	27.30	-0.9	36,578	0.00%
2022/01/12	26	27.89	6	27.60	27.40	20	36,593	0.05%
2022/01/11	28.1	27.94	21	27.87	27.30	7.1	36,558	0.02%
2022/01/10	9	28.87	9.4	28.72	28.70	-0.4	36,497	0.00%
2022/01/07	33.4	29.69	12.4	29.71	29.25	21	36,438	0.06%
2022/01/06	10.1	30.32	3	30.38	30.40	7.1	36,348	0.02%
2022/01/05	97	31.74	98	31.79	30.65	-1	36,375	0.00%
2022/01/04	4	30.09	1	30.05	30.30	3	35,914	0.01%
2022/01/03	45	30.89	4	30.75	30.40	41	35,884	0.11%
2021/12/30	12	31.17	23	31.23	31.05	-11	35,890	-0.03%
2021/12/29	25.5	32.20	21.1	32.07	31.85	4.4	36,056	0.01%
2021/12/28	26.9	32.03	32	32.38	31.85	-5.1	35,959	-0.01%
2021/12/27	83	32.33	96.1	32.57	32.95	-13.1	35,902	-0.04%
2021/12/24	31	30.84	7	30.71	30.70	24	35,490	0.07%
2021/12/23	43	31.22	119.1	30.88	31.15	-76.1	36,100	-0.21%	大賣/
2021/12/22	11	29.96	18	29.75	29.65	-7	36,070	-0.02%
2021/12/21	4	29.81	11	30.09	29.85	-7	36,498	-0.02%
2021/12/20	58	29.81	14	30.15	29.75	44	36,741	0.12%
2021/12/17	12	29.94	3	30.33	29.65	9	36,692	0.02%
2021/12/16	8	30.75	171	30.73	30.60	-163	36,586	-0.45%	大賣/鉅額交易
2021/12/15	0	0.00	38	30.50	30.40	-38	36,456	-0.10%
2021/12/14	38.1	29.94	70	29.77	29.75	-31.9	36,387	-0.09%
2021/12/13	37	31.15	94	31.08	31.10	-57	36,091	-0.16%
2021/12/10	42.2	30.88	35	31.05	30.70	7.2	35,869	0.02%
2021/12/09	26	31.60	41	31.74	31.35	-15	35,725	-0.04%
2021/12/08	159	32.08	133	31.86	31.60	26	35,462	0.07%	大買/大賣/
2021/12/07	33	31.73	20	31.75	31.45	13	35,048	0.04%
2021/12/06	20	31.30	14	31.31	31.45	6	34,800	0.02%
2021/12/03	57	32.24	40	32.44	31.95	17	34,606	0.05%
2021/12/02	38	31.16	33	31.14	30.60	5	33,997	0.01%
2021/12/01	32	30.97	93	30.79	32.55	-61	33,572	-0.18%
2021/11/30	61	32.73	33	32.88	32.00	28	32,999	0.08%
2021/11/29	53	32.61	71	32.02	32.30	-18	32,571	-0.06%
2021/11/26	122.1	32.91	73.1	32.90	32.70	49	32,079	0.15%	大買/
2021/11/25	110	34.76	28.1	34.70	34.60	81.9	31,472	0.26%	大買/
2021/11/24	32.1	34.81	112	34.63	35.40	-79.9	30,990	-0.26%	大賣/
2021/11/23	150.1	34.75	71.2	34.23	33.45	78.9	30,274	0.26%	大買/
2021/11/22	73	35.18	55.1	35.38	35.70	17.9	29,436	0.06%
2021/11/19	116.2	36.23	164.2	36.39	35.05	-48	28,814	-0.17%	大買/大賣/
2021/11/18	88.1	34.44	89	34.50	34.70	-0.9	27,690	0.00%
2021/11/17	144.6	34.63	208.3	34.69	35.40	-63.7	27,073	-0.24%	大買/大賣/
2021/11/16	219.5	34.13	181.3	34.27	34.80	38.2	25,657	0.15%	大買/大賣/
2021/11/15	55.3	30.43	57.3	31.87	32.35	-2	23,694	-0.01%
2021/11/12	182	30.28	126.1	29.95	29.45	55.9	23,056	0.24%	大買/大賣/
2021/11/11	58.1	28.25	156.6	28.66	29.25	-98.5	21,243	-0.46%	大賣/
2021/11/10	65	26.16	107	26.39	26.60	-42	19,226	-0.22%	大賣/
2021/11/09	36	26.26	56.5	26.37	26.20	-20.5	18,704	-0.11%
2021/11/08	77	26.10	87	26.44	25.60	-10	18,129	-0.06%
2021/11/05	172	26.17	113	26.09	26.25	59	17,296	0.34%	大買/大賣/
2021/11/04	85.4	25.73	109.3	25.84	26.70	-23.9	15,966	-0.15%	大賣/
2021/11/03	102	24.91	133	25.12	24.30	-31	15,102	-0.21%	大買/大賣/
2021/11/02	196	25.33	275	25.65	24.35	-79	14,556	-0.54%	大買/大賣/
2021/11/01	193	26.13	96	26.18	26.10	97	13,727	0.71%	大買/
2021/10/29	184	26.31	142.5	26.44	26.45	41.5	12,922	0.32%	大買/大賣/
2021/10/28	300	25.85	350.4	25.85	25.55	-50.4	11,857	-0.43%	大買/大賣/
2021/10/27	220	24.25	132.3	24.34	24.75	87.7	9,828	0.89%	大買/大賣/
2021/10/26	257	23.61	137.2	23.48	22.50	119.8	8,927	1.34%	大買/大賣/鉅額交易
2021/10/25	131	22.24	158.6	22.36	22.95	-27.6	7,357	-0.37%	大買/大賣/
2021/10/22	3	19.32	25.5	20.41	20.90	-22.5	5,972	-0.38%
2021/10/21	31	19.41	15	19.62	19.00	16	5,701	0.28%
2021/10/20	17	19.09	10	19.21	19.30	7	5,876	0.12%
2021/10/19	1	18.60	2	18.68	18.75	-1	5,859	-0.02%
2021/10/18	18	18.85	11	19.00	18.65	7	5,843	0.12%
2021/10/15	6	18.26	3	18.25	18.40	3	5,772	0.05%
2021/10/14	11	17.60	7	17.78	17.85	4	5,816	0.07%
2021/10/13	10	17.80	16	17.93	17.95	-6	5,839	-0.10%
2021/10/12	2	18.73	0	0.00	18.60	2	6,035	0.03%
2021/10/08	3	19.05	5.1	19.04	19.00	-2.1	6,086	-0.03%
2021/10/07	14	18.64	5	18.74	18.90	9	6,298	0.14%
2021/10/06	38.5	19.16	11	18.91	18.15	27.5	7,065	0.39%
2021/10/05	0	0.00	2	20.25	20.15	-2	6,770	-0.03%
2021/10/04	1.2	20.34	4	20.29	19.60	-2.8	6,639	-0.04%
2021/10/01	36	20.76	40.2	20.98	20.60	-4.2	6,478	-0.06%
2021/09/30	31	21.68	42	21.41	21.05	-11	6,112	-0.18%
2021/09/29	29.1	20.46	37	20.33	20.55	-7.9	5,329	-0.15%
2021/09/28	21	19.66	30	20.09	20.40	-9	5,262	-0.17%
2021/09/27	10	19.18	43	19.21	19.35	-33	4,844	-0.68%
2021/09/24	9	17.69	3	17.72	17.60	6	4,608	0.13%
2021/09/23	0	0.00	30	17.45	17.65	-30	4,646	-0.65%
2021/09/22	25	17.55	2	17.48	17.45	23	4,640	0.50%
2021/09/17	10	17.55	1	17.80	17.80	9	4,647	0.19%
2021/09/16	1	17.20	60	17.15	17.10	-59	4,664	-1.26%
2021/09/15	32	17.57	0	0.00	17.35	32	4,956	0.65%
2021/09/14	2	17.38	0	0.00	17.35	2	5,020	0.04%
2021/09/13	0	0.00	5	17.65	17.65	-5	5,048	-0.10%
2021/09/10	60	17.80	0	0.00	17.80	60	5,072	1.18%
2021/09/09	1	17.60	5	17.75	17.75	-4	5,089	-0.08%
2021/09/08	4	17.95	0	0.00	17.55	4	5,104	0.08%
2021/09/06	2	18.23	0	0.00	18.05	2	5,275	0.04%
2021/09/03	1	18.40	0	0.00	18.45	1	5,696	0.02%
2021/09/02	1	18.65	8	18.43	18.50	-7	5,890	-0.12%
2021/09/01	0	0.00	1	18.50	18.45	-1	5,941	-0.02%
2021/08/26	0	0.00	1	18.10	18.10	-1	5,938	-0.02%
2021/08/25	1	18.25	6	18.24	18.15	-5	5,948	-0.08%
2021/08/24	13	17.96	5	18.02	17.85	8	5,960	0.13%
2021/08/23	0	0.00	1	17.60	17.60	-1	5,923	-0.02%
2021/08/20	1	17.15	1	17.00	16.90	0	5,924	0.00%
2021/08/19	1	17.35	1	17.25	17.05	0	5,921	0.00%
2021/08/18	2	17.23	1	17.10	17.60	1	5,922	0.02%
2021/08/17	0	0.00	1	17.40	17.00	-1	5,925	-0.02%
2021/08/16	2	17.33	1	17.15	17.10	1	5,928	0.02%
2021/08/13	3	17.93	0	0.00	17.70	3	5,920	0.05%
2021/08/12	1	18.30	0	18.15	18.15	1	5,906	0.02%
2021/08/11	3	18.10	5	18.27	18.10	-2	5,917	-0.03%
2021/08/10	12	19.02	0	0.00	18.80	12	5,901	0.20%
2021/08/09	10	19.22	0	0.00	19.20	10	5,916	0.17%
2021/08/06	3	19.67	2	19.65	19.55	1	5,907	0.02%
2021/08/05	19	20.03	12	19.93	19.65	7	5,933	0.12%
2021/08/04	2	19.58	9	19.64	19.60	-7	5,898	-0.12%
2021/08/03	3	19.67	0	0.00	19.60	3	5,936	0.05%
2021/08/02	3	19.85	9	19.95	19.85	-6	5,937	-0.10%
2021/07/30	6	19.56	0	0.00	19.45	6	5,940	0.10%
2021/07/29	2	19.65	12	19.88	19.85	-10	5,920	-0.17%
2021/07/28	14	19.79	2	19.75	19.70	12	5,930	0.20%
2021/07/27	7	20.41	40	20.63	20.25	-33	5,949	-0.55%
2021/07/26	44	20.63	48	20.79	20.40	-4	5,923	-0.07%
2021/07/23	20	19.71	32	19.82	19.80	-12	5,654	-0.21%
2021/07/22	0	0.00	20	19.28	19.25	-20	5,629	-0.36%
2021/07/21	18	19.30	0	0.00	18.85	18	5,618	0.32%
2021/07/20	7	19.60	6	19.62	19.50	1	5,607	0.02%
2021/07/19	19	20.17	2	20.20	20.05	17	5,567	0.31%
2021/07/16	62	20.85	93	20.70	20.65	-31	5,637	-0.55%
2021/07/15	6	20.13	16	20.05	20.00	-10	5,431	-0.18%
2021/07/14	69	20.14	47	20.24	20.00	22	5,442	0.40%
2021/07/13	141	20.64	155	20.76	20.90	-14	5,386	-0.26%	大買/大賣/
2021/07/12	5	19.21	12	19.34	19.30	-7	4,609	-0.15%
2021/07/09	63	19.40	1	19.50	19.20	62	4,787	1.30%
2021/07/08	1	19.40	6	19.52	19.45	-5	4,946	-0.10%
2021/07/07	2	19.35	10	19.51	19.20	-8	4,972	-0.16%
2021/07/06	7	19.59	15	19.62	19.55	-8	5,112	-0.16%
2021/07/05	39	20.10	24	20.09	20.00	15	5,143	0.29%
2021/07/02	0	0.00	9	19.46	19.40	-9	4,983	-0.18%
2021/07/01	10.1	19.10	13.3	19.50	19.15	-3.2	4,957	-0.06%
2021/06/30	20	19.10	1	19.10	19.00	19	4,918	0.39%
2021/06/29	1	18.90	6	19.08	18.95	-5	4,907	-0.10%
2021/06/28	10	19.18	1	19.25	19.20	9	4,972	0.18%
2021/06/25	15	19.67	1	19.90	19.40	14	4,982	0.28%
2021/06/24	60	20.00	63	20.24	20.00	-3	4,958	-0.06%
2021/06/23	14	19.02	23	18.98	19.60	-9	4,706	-0.19%
2021/06/22	2	18.65	1	19.10	18.50	1	4,689	0.02%
2021/06/21	0.7	18.40	4	18.70	18.25	-3.3	4,715	-0.07%
2021/06/18	2	18.85	1	19.05	18.70	1	4,978	0.02%
2021/06/17	3	18.75	11	18.80	18.90	-8	5,171	-0.15%
2021/06/16	3	18.98	0	0.00	18.70	3	5,292	0.06%
2021/06/15	7	19.37	3	19.40	19.40	4	5,441	0.07%
2021/06/11	66	20.18	105	19.85	19.25	-39	5,809	-0.67%	大賣/
2021/06/09	50	18.10	76	18.23	18.25	-26	5,276	-0.49%
2021/06/08	2	17.58	1	17.60	17.65	1	5,472	0.02%
2021/06/07	0	0.00	4	17.58	17.55	-4	5,516	-0.07%
2021/06/04	12	17.65	0	0.00	17.75	12	5,534	0.22%
2021/06/03	0	0.00	2	17.88	17.80	-2	5,549	-0.04%
2021/06/02	51	17.65	3	17.75	17.65	48	5,742	0.84%
2021/06/01	7	18.09	8	18.03	18.00	-1	5,755	-0.02%
2021/05/31	1	17.45	5	17.51	17.60	-4	5,762	-0.07%
2021/05/28	5	17.50	2	17.45	17.30	3	5,821	0.05%
2021/05/27	0	0.00	1	17.05	17.20	-1	5,967	-0.02%
2021/05/26	5	17.05	0	0.00	17.05	5	6,019	0.08%
2021/05/25	0	0.00	2	17.10	17.00	-2	6,072	-0.03%
2021/05/24	0	0.00	1	16.70	16.65	-1	6,163	-0.02%
2021/05/21	0	0.00	1	16.25	16.40	-1	6,191	-0.02%
2021/05/20	0	0.00	1	16.35	15.85	-1	6,274	-0.02%
2021/05/18	1	15.10	3	16.00	16.20	-2	6,607	-0.03%
2021/05/17	3.2	14.90	3	14.77	14.80	0.2	6,622	0.00%
2021/05/14	3	16.13	3	16.45	15.95	0	6,661	0.00%
2021/05/13	6	15.82	0	0.00	16.00	6	6,720	0.09%
2021/05/12	8	16.16	0	0.00	15.90	8	7,015	0.11%
2021/05/11	4	17.56	0	0.00	17.25	4	7,092	0.06%
2021/05/10	1	18.70	0	0.00	18.80	1	7,055	0.01%
2021/05/07	9	18.62	5	19.00	19.10	4	7,090	0.06%
2021/05/06	8	18.40	5	17.95	18.00	3	7,076	0.04%
2021/05/05	5	18.29	1	18.45	18.15	4	7,107	0.06%
2021/05/04	9	17.47	16	17.99	18.05	-7	7,120	-0.10%
2021/05/03	13.1	19.26	10	19.60	19.00	3.1	7,104	0.04%
2021/04/29	3	20.30	4	20.45	20.30	-1	7,084	-0.01%
2021/04/28	3	20.50	4	20.56	20.70	-1	7,149	-0.01%
2021/04/27	8	20.43	0	0.00	20.45	8	7,284	0.11%
2021/04/26	5	20.20	2	20.20	20.20	3	7,621	0.04%
2021/04/23	7	20.24	2	20.18	20.20	5	7,678	0.07%
2021/04/22	24	20.52	15	20.61	20.00	9	7,831	0.11%
2021/04/21	7	21.22	17	21.39	21.00	-10	8,045	-0.12%
2021/04/20	20	21.67	10	21.60	21.60	10	8,442	0.12%
2021/04/19	42	22.64	39	22.72	22.20	3	8,758	0.03%
2021/04/16	10	21.83	13	21.85	21.80	-3	8,760	-0.03%
2021/04/15	6	21.80	15	21.73	21.60	-9	8,747	-0.10%
2021/04/14	18	21.04	73	21.24	21.30	-55	8,633	-0.64%
2021/04/13	12	21.73	15	21.46	20.95	-3	8,806	-0.03%
2021/04/12	27	21.65	24	21.70	21.30	3	9,204	0.03%
2021/04/09	3	21.02	1	21.00	21.05	2	9,583	0.02%
2021/04/08	11	21.04	27	21.30	21.35	-16	9,584	-0.17%
2021/04/07	1	20.70	3	20.70	20.95	-2	9,533	-0.02%
2021/04/06	0	0.00	9	20.46	20.45	-9	9,530	-0.09%
2021/04/01	0	0.00	2	20.40	20.40	-2	9,572	-0.02%
2021/03/31	23	20.29	2	20.30	20.20	21	9,706	0.22%
2021/03/30	8	20.86	60	20.75	20.75	-52	9,703	-0.54%
2021/03/29	2	21.00	8	20.97	21.00	-6	9,831	-0.06%
2021/03/26	6	20.83	14	20.75	21.00	-8	10,032	-0.08%
2021/03/25	11	21.16	3	20.85	20.85	8	10,754	0.07%
2021/03/24	6	21.37	6	21.56	21.30	0	11,226	0.00%
2021/03/23	47	22.57	45	22.56	21.60	2	11,161	0.02%
2021/03/22	41	21.88	64	22.10	22.30	-23	10,896	-0.21%
2021/03/19	24	21.60	26	21.50	21.40	-2	10,730	-0.02%
2021/03/18	36	21.37	50	21.29	21.40	-14	10,726	-0.13%
2021/03/17	58	21.23	149	21.08	21.25	-91	10,571	-0.86%	大賣/
2021/03/16	1	20.10	34	20.08	20.10	-33	10,100	-0.33%
2021/03/15	36	20.32	10	20.24	20.20	26	10,089	0.26%
2021/03/12	99	20.44	41	20.50	20.40	58	10,068	0.58%
2021/03/11	8	19.85	5	19.93	19.90	3	10,073	0.03%
2021/03/10	0	0.00	1	19.80	19.60	-1	10,059	-0.01%
2021/03/09	4	19.39	21	19.69	19.60	-17	10,044	-0.17%
2021/03/08	42	20.15	47	20.16	19.45	-5	10,059	-0.05%
2021/03/05	13	19.65	23	19.75	19.65	-10	9,911	-0.10%
2021/03/04	11	20.02	21	19.60	19.60	-10	9,905	-0.10%
2021/03/03	2	19.68	17	19.93	20.05	-15	9,894	-0.15%
2021/03/02	77	20.20	57	20.11	19.60	20	9,869	0.20%
2021/02/26	10	19.85	60	19.47	19.55	-50	9,731	-0.51%
2021/02/25	101	19.83	76	19.81	19.65	25	9,703	0.26%	大買/
2021/02/24	20	19.90	20	20.03	19.70	0	9,750	0.00%
2021/02/23	8	19.67	12	19.72	19.70	-4	9,642	-0.04%
2021/02/22	2	19.90	13	19.82	19.85	-11	9,609	-0.11%
2021/02/19	35	20.06	60	19.87	19.80	-25	9,540	-0.26%
2021/02/18	7	19.29	4	19.50	19.30	3	9,254	0.03%
2021/02/17	1	19.15	0.1	19.20	19.15	1	9,199	0.01%
2021/02/05	11	19.23	16	19.19	19.05	-5	9,172	-0.05%
2021/02/04	6	18.88	6	19.11	18.80	0	9,124	0.00%
2021/02/03	117	19.49	78	19.50	19.40	39	9,054	0.43%	大買/
2021/02/02	8	18.38	22	18.55	18.80	-14	8,707	-0.16%
2021/02/01	11	17.49	5	17.38	17.55	6	8,547	0.07%
2021/01/29	17	17.93	12	18.40	17.60	5	8,518	0.06%
2021/01/28	19	18.27	5	18.38	18.20	14	8,457	0.17%
2021/01/27	21	18.55	22	18.61	18.70	-1	8,427	-0.01%
2021/01/26	8	18.34	9	18.34	18.30	-1	8,375	-0.01%
2021/01/25	11	18.69	23	18.61	18.60	-12	8,325	-0.14%
2021/01/22	6	19.00	9	18.95	18.85	-3	8,259	-0.04%
2021/01/21	14	19.20	19	19.48	18.85	-5	8,185	-0.06%
2021/01/20	64	19.72	40	19.34	19.15	24	8,075	0.30%
2021/01/19	79	20.63	93	20.81	20.50	-14	7,888	-0.18%
2021/01/18	53	19.90	52	20.03	19.95	1	7,524	0.01%
2021/01/15	37	20.14	57	20.11	20.00	-20	7,421	-0.27%
2021/01/14	78	20.93	62	20.80	20.55	16	7,224	0.22%
2021/01/13	88	20.67	102	20.64	20.45	-14	6,862	-0.20%	大賣/
2021/01/12	37	19.43	54	19.83	19.80	-17	6,362	-0.27%
2021/01/11	80	19.42	61	19.42	19.40	19	5,948	0.32%
2021/01/08	25	18.27	9	18.68	18.25	16	5,729	0.28%
2021/01/07	18	19.26	12	18.96	18.95	6	5,633	0.11%
2021/01/06	126	19.90	150	19.61	19.10	-24	5,543	-0.43%	大買/大賣/
2021/01/05	218	20.11	95	20.15	19.85	123	5,189	2.37%	大買/鉅額交易
2021/01/04	95	19.32	81	19.62	19.90	14	4,674	0.30%
2020/12/31	2	18.15	23	18.17	18.10	-21	4,130	-0.51%
2020/12/29	0	0.00	22	18.03	18.00	-22	4,015	-0.55%
2020/12/28	1	18.15	10	18.31	18.05	-9	3,955	-0.23%
2020/12/25	28	18.53	40	18.42	18.25	-12	3,868	-0.31%
2020/12/24	19	18.02	6	17.98	17.85	13	3,685	0.35%
2020/12/23	11	17.91	10	17.89	17.60	1	3,600	0.03%
2020/12/22	68	18.21	15	18.20	17.50	53	3,445	1.54%
2020/12/21	105	18.08	84	18.41	18.60	21	3,207	0.65%	大買/
2020/12/18	72	17.47	94	17.47	17.90	-22	2,442	-0.90%
2020/12/17	10	16.45	10	16.38	16.30	0	1,906	0.00%
2020/12/16	2	16.35	0	0.00	16.15	2	1,884	0.11%
2020/12/15	5	16.50	4	16.20	16.15	1	1,866	0.05%
2020/12/14	43	16.89	25	16.83	16.65	18	1,819	0.99%
2020/12/11	0	0.00	6	16.15	16.15	-6	1,686	-0.36%
2020/12/10	1	16.35	1	16.10	16.05	0	1,636	0.00%
2020/12/09	15	16.35	3	16.38	16.30	12	1,597	0.75%
2020/12/08	1	16.40	5	16.49	16.35	-4	1,587	-0.25%
2020/12/07	17	16.76	20	16.54	16.70	-3	1,556	-0.19%
2020/12/04	7	15.90	10	15.83	15.95	-3	1,311	-0.23%
2020/12/03	1	15.70	0	0.00	15.60	1	1,294	0.08%
2020/12/02	10	15.88	5	15.80	15.70	5	1,399	0.36%
2020/12/01	13	15.78	28	15.85	15.85	-15	1,402	-1.07%
2020/11/30	15	15.63	2	15.60	15.55	13	1,365	0.95%
2020/11/27	0	0.00	2	15.60	15.45	-2	1,361	-0.15%
2020/11/26	6	15.49	1	15.35	15.45	5	1,344	0.37%
2020/11/25	1	15.15	0	0.00	15.15	1	1,298	0.08%
2020/11/24	45	15.53	4	15.45	15.25	41	1,291	3.18%
2020/11/23	25	15.67	28	15.97	15.50	-3	1,399	-0.21%
2020/11/20	1	15.10	0	0.00	15.10	1	1,300	0.08%
2020/11/19	2	15.15	2	15.00	15.10	0	1,315	0.00%
2020/11/18	16	15.13	18	15.16	15.05	-2	1,329	-0.15%
2020/11/17	6	14.75	3	14.82	14.90	3	1,296	0.23%
2020/11/16	0	0.00	2	14.65	14.80	-2	1,312	-0.15%
2020/11/12	0	0.00	3	14.80	14.60	-3	1,309	-0.23%
2020/11/11	1	14.55	0	0.00	14.55	1	1,299	0.08%
2020/11/10	2	14.25	6	14.30	14.25	-4	1,291	-0.31%
2020/11/09	6	14.25	8	14.39	14.20	-2	1,291	-0.15%
2020/11/06	5	14.15	1	14.20	14.10	4	1,310	0.31%
2020/11/04	0	0.00	1	14.20	14.25	-1	1,342	-0.07%
2020/11/03	0	0.00	2	14.15	14.15	-2	1,349	-0.15%
2020/11/02	0	0.00	9	14.00	14.05	-9	1,374	-0.65%
2020/10/29	2	14.08	6	14.13	14.15	-4	1,406	-0.28%
2020/10/28	6	14.35	0	0.00	14.25	6	1,417	0.42%
2020/10/27	1	14.40	3	14.47	14.40	-2	1,429	-0.14%
2020/10/26	0	0.00	1	14.60	14.60	-1	1,445	-0.07%
2020/10/23	0	0.00	3	14.38	14.55	-3	1,445	-0.21%
2020/10/20	1	14.25	0	0.00	14.35	1	1,487	0.07%
2020/10/19	0	0.00	2	14.25	14.25	-2	1,528	-0.13%
2020/10/16	4	14.09	0	0.00	13.95	4	1,587	0.25%
2020/10/15	2	14.10	0	0.00	14.05	2	1,581	0.13%
2020/10/14	1	14.25	0	0.00	14.10	1	1,584	0.06%
2020/10/12	0	14.35	0	0.00	14.15	0	1,600	0.00%
2020/10/06	0	0.00	1	14.45	14.35	-1	1,638	-0.06%
2020/10/05	0	0.00	1	14.15	14.10	-1	1,661	-0.06%
2020/09/30	1	14.15	100	14.15	14.15	-99	1,688	-5.86%
2020/09/29	0	0.00	1	14.20	14.15	-1	1,719	-0.06%
2020/09/25	1	14.25	4	13.83	13.90	-3	1,804	-0.17%
2020/09/24	3	14.18	0	0.00	14.15	3	1,834	0.16%
2020/09/23	0	14.85	0	0.00	14.60	0	1,909	0.00%
2020/09/22	3	14.78	0	0.00	14.75	3	2,333	0.13%
2020/09/21	1	15.16	0	0.00	15.15	1	2,623	0.04%
2020/09/18	5	15.25	1	15.30	15.20	4	2,641	0.15%
2020/09/17	2	15.25	1	15.20	15.25	1	2,642	0.04%
2020/09/11	5	15.41	0	0.00	15.15	5	2,679	0.19%
2020/09/10	10	15.60	0	0.00	15.45	10	2,671	0.37%
2020/09/09	0	0.00	24	15.63	15.65	-24	2,663	-0.90%
2020/09/08	15	15.62	3	15.63	15.50	12	2,639	0.45%
2020/09/07	9	15.96	10	15.90	15.60	-1	2,641	-0.04%
2020/09/04	1	15.40	8	15.38	15.55	-7	2,539	-0.28%
2020/09/03	0	0.00	3	15.50	15.35	-3	2,493	-0.12%
2020/09/02	2	15.40	5	15.44	15.40	-3	2,480	-0.12%
2020/09/01	1	15.35	3	15.20	15.25	-2	2,470	-0.08%
2020/08/31	0	0.00	5	15.10	15.15	-5	2,471	-0.20%
2020/08/28	3	15.10	1	15.20	15.10	2	2,486	0.08%
2020/08/27	112	15.50	13	15.11	15.20	99	2,491	3.97%	大買/
2020/08/26	0.1	15.05	4	15.10	15.05	-4	2,357	-0.17%
2020/08/25	0	0.00	4	14.99	14.90	-4	2,351	-0.17%
2020/08/24	0	0.00	3	14.62	14.70	-3	2,330	-0.13%
2020/08/21	0	0.00	2	14.25	14.25	-2	2,345	-0.09%
2020/08/20	10	14.39	51	13.98	13.95	-41	2,341	-1.75%
2020/08/19	1	15.05	1	15.25	15.00	0	2,310	0.00%
2020/08/18	3	15.15	6	15.11	15.20	-3	2,301	-0.13%
2020/08/17	8	15.31	0	0.00	15.25	8	2,301	0.35%
2020/08/14	1	15.05	10	15.05	15.10	-9	2,298	-0.39%
2020/08/12	2	15.00	10	14.90	15.00	-8	2,301	-0.35%
2020/08/11	1	15.10	1	15.00	14.80	0	2,282	0.00%
2020/08/10	10	15.10	1	15.10	15.05	9	2,282	0.39%
2020/08/06	0	0.00	2	15.30	15.20	-2	2,372	-0.08%
2020/08/05	1	15.25	3	15.08	15.20	-2	2,386	-0.08%
2020/08/03	0	0.00	2	15.05	15.00	-2	2,404	-0.08%
2020/07/29	1	14.95	0	0.00	14.85	1	2,403	0.04%
2020/07/28	11	14.89	6	14.75	14.75	5	2,417	0.21%
2020/07/27	1	14.60	2	14.60	14.70	-1	2,406	-0.04%
2020/07/23	8	15.52	20	15.51	15.40	-12	2,530	-0.47%
2020/07/22	25	15.62	6	15.83	15.55	19	2,508	0.76%
2020/07/21	5	15.19	0	0.00	15.15	5	2,446	0.20%
2020/07/20	5	14.90	10	14.85	15.10	-5	2,494	-0.20%
2020/07/16	0	0.00	4	15.20	15.25	-4	2,511	-0.16%
2020/07/15	0	0.00	2	15.40	15.15	-2	2,548	-0.08%
2020/07/14	3	15.58	2	15.55	15.40	1	2,550	0.04%
2020/07/13	3	15.60	0	0.00	15.65	3	2,543	0.12%
2020/07/10	2	15.50	0	0.00	15.50	2	2,543	0.08%
2020/07/09	0	0.00	1	16.10	16.10	-1	2,538	-0.04%
2020/07/08	4	16.26	15	16.27	16.25	-11	2,514	-0.44%
2020/07/07	3	16.05	2	16.05	16.10	1	2,487	0.04%
2020/07/06	3	16.55	3	16.48	16.45	0	2,466	0.00%
2020/07/03	2	16.28	12	16.23	16.35	-10	2,481	-0.40%
2020/07/02	19	16.39	10	16.45	16.35	9	2,474	0.36%
2020/07/01	62	17.22	60	17.17	16.90	2	2,384	0.08%
2020/06/30	34	15.47	47	15.79	16.30	-13	1,962	-0.66%
2020/06/29	0	0.00	16	14.73	14.85	-16	1,663	-0.96%
2020/06/23	2	14.73	0	0.00	14.50	2	1,651	0.12%
2020/06/22	3	14.60	2	14.65	14.65	1	1,654	0.06%
2020/06/19	7	14.65	0	0.00	14.60	7	1,677	0.42%
2020/06/18	1	14.60	5	14.65	14.65	-4	1,679	-0.24%
2020/06/17	1	14.50	1	14.60	14.45	0	1,671	0.00%
2020/06/16	0	0.00	1	14.20	14.30	-1	1,694	-0.06%
2020/06/12	1	13.80	0	0.00	14.05	1	1,745	0.06%
2020/06/11	7	14.58	1	14.35	14.35	6	1,756	0.34%
2020/06/09	0	0.00	1	14.95	14.85	-1	1,800	-0.06%
2020/06/08	0	0.00	52	14.99	15.00	-52	1,831	-2.84%
2020/06/05	0	0.00	1	15.00	15.00	-1	1,922	-0.05%
2020/06/03	0	0.00	1	14.85	14.80	-1	1,936	-0.05%
2020/06/02	7	14.76	0	0.00	14.65	7	1,926	0.36%
2020/06/01	1	14.80	11	14.73	14.75	-10	1,920	-0.52%
2020/05/29	1	14.55	2	14.50	14.50	-1	1,916	-0.05%
2020/05/28	5	14.75	8	14.99	14.55	-3	1,927	-0.16%
2020/05/27	0	0.00	1	14.65	14.60	-1	1,920	-0.05%
2020/05/26	2	14.60	0	0.00	14.60	2	1,928	0.10%
2020/05/25	2	14.45	0	0.00	14.45	2	1,925	0.10%
2020/05/21	3	14.95	1	14.90	14.90	2	1,918	0.10%
2020/05/20	1	14.55	0	0.00	14.60	1	1,904	0.05%
2020/05/18	10	14.70	0	0.00	14.60	10	1,901	0.53%
2020/05/15	0	0.00	1	14.60	14.60	-1	1,913	-0.05%
2020/05/14	10	15.15	6	15.58	14.80	4	1,902	0.21%
2020/05/13	7	15.00	201	15.10	15.15	-194	1,811	-10.71%	大賣/鉅額交易
2020/05/12	7	15.32	2	15.60	15.20	5	1,798	0.28%
2020/05/11	0	0.00	37	15.16	15.35	-37	1,763	-2.10%
2020/05/08	0	0.00	1	15.05	14.85	-1	1,719	-0.06%
2020/05/07	2	15.00	1	14.85	14.90	1	1,712	0.06%
2020/05/05	2	15.10	0	0.00	14.80	2	1,715	0.12%
2020/05/04	1	14.50	1	14.80	15.00	0	1,712	0.00%
2020/04/30	31	14.92	0	0.00	14.90	31	1,726	1.80%
2020/04/29	1	14.75	0	0.00	14.90	1	1,722	0.06%
2020/04/28	6	14.86	72	14.82	14.80	-66	1,710	-3.86%
2020/04/27	5	13.90	0	0.00	14.00	5	1,623	0.31%
2020/04/24	10	13.73	0	0.00	13.65	10	1,614	0.62%
2020/04/23	61	13.93	12	13.95	13.75	49	1,618	3.03%
2020/04/21	3	13.10	1	13.10	12.90	2	1,618	0.12%
2020/04/20	1	13.85	0	0.00	13.75	1	1,598	0.06%
2020/04/17	0	0.00	1	13.70	13.60	-1	1,555	-0.06%
2020/04/15	1	13.50	0	0.00	13.50	1	1,544	0.06%
2020/04/14	1	13.45	1	13.50	13.45	0	1,559	0.00%
2020/04/10	2	13.05	0	0.00	13.05	2	1,569	0.13%
2020/04/09	3	13.10	0	0.00	13.10	3	1,608	0.19%
2020/04/08	22	13.23	12	13.36	13.35	10	1,598	0.63%
2020/04/07	1	12.75	0	0.00	12.85	1	1,548	0.06%
2020/04/01	0	0.00	1	12.10	12.15	-1	1,531	-0.07%
2020/03/31	1	12.15	0	0.00	11.85	1	1,540	0.06%
2020/03/30	0	0.00	1	11.75	12.10	-1	1,704	-0.06%
2020/03/27	1	12.00	0	0.00	11.95	1	1,698	0.06%
2020/03/25	1	12.40	2	12.35	12.10	-1	1,698	-0.06%
2020/03/24	0	0.00	80	11.77	11.80	-80	1,667	-4.80%
2020/03/23	1	11.15	0	0.00	11.20	1	1,680	0.06%
2020/03/20	0	0.00	2	11.00	11.20	-2	1,685	-0.12%
2020/03/19	5	10.20	1	10.25	10.20	4	1,698	0.24%
2020/03/18	1	11.45	0	0.00	11.30	1	1,673	0.06%
2020/03/17	0	0.00	2	11.70	11.40	-2	1,667	-0.12%
2020/03/16	1	12.45	2	12.70	12.25	-1	1,654	-0.06%
2020/03/13	5	12.94	1	13.00	13.05	4	1,652	0.24%
2020/03/12	4	14.11	0	0.00	14.00	4	1,630	0.25%
2020/03/10	2	13.90	3	14.27	14.40	-1	1,505	-0.07%
2020/03/09	0	0.00	3	14.28	14.20	-3	1,476	-0.20%
2020/03/05	0	0.00	1	15.20	15.10	-1	1,509	-0.07%
2020/03/04	1	15.00	0	0.00	15.00	1	1,533	0.07%
2020/02/27	1	15.10	0	0.00	14.65	1	1,555	0.06%
2020/02/18	3	15.75	1	15.90	15.75	2	2,422	0.08%
2020/02/14	0	0.00	10	15.80	15.85	-10	2,684	-0.37%
2020/02/13	1	15.65	0	0.00	15.65	1	2,696	0.04%
2020/02/10	0	0.00	0.1	15.70	15.45	-0.1	2,745	0.00%
2020/02/06	5	15.96	0	0.00	15.85	5	2,785	0.18%
2020/01/31	1	15.65	6	15.57	15.50	-5	2,843	-0.18%
2020/01/20	0	0.00	10	17.60	17.55	-10	2,865	-0.35%
2020/01/17	1	17.70	0	0.00	17.70	1	2,879	0.03%
2020/01/16	23	17.88	0	0.00	17.90	23	2,890	0.80%
2020/01/15	0	0.00	3	17.40	17.25	-3	2,863	-0.10%
2020/01/14	1	17.40	1	17.40	17.40	0	3,014	0.00%
2020/01/08	4	17.13	0	0.00	17.05	4	3,250	0.12%
2020/01/06	0	0.00	8	17.86	17.80	-8	3,264	-0.25%
2019/12/31	3	18.25	0	0.00	18.30	3	3,330	0.09%
2019/12/30	0	0.00	1	18.40	18.40	-1	3,353	-0.03%
2019/12/26	5	18.40	6	18.25	18.30	-1	3,522	-0.03%
2019/12/25	4	18.91	3	18.68	18.45	1	3,685	0.03%
2019/12/23	1	17.85	0	0.00	17.85	1	4,429	0.02%
2019/12/20	0	0.00	18	18.20	17.80	-18	5,670	-0.32%
2019/12/19	2	18.28	0	0.00	18.30	2	5,797	0.03%
2019/12/18	0	0.00	10	18.50	18.35	-10	5,789	-0.17%
2019/12/17	0	0.00	1	18.25	18.30	-1	5,769	-0.02%
2019/12/16	10	18.24	2	18.05	18.20	8	5,758	0.14%
2019/12/12	3	18.23	0	0.00	18.10	3	5,703	0.05%
2019/12/11	2	18.40	1	18.40	18.30	1	5,699	0.02%
2019/12/10	0	0.00	5	18.55	18.40	-5	5,721	-0.09%
2019/12/09	1	18.50	2.1	18.32	18.50	-1.1	5,704	-0.02%
2019/12/02	7	17.88	0	0.00	17.80	7	5,714	0.12%
2019/11/29	10	18.15	0	0.00	18.15	10	5,733	0.17%
2019/11/28	15	18.55	35	18.45	18.45	-20	5,710	-0.35%
2019/11/27	0	0.00	1	18.70	18.65	-1	5,695	-0.02%
2019/11/26	0	0.00	2	18.90	18.55	-2	5,662	-0.04%
2019/11/22	39	18.87	2	19.00	19.05	37	5,606	0.66%
2019/11/20	23	18.50	0	0.00	18.40	23	5,508	0.42%
2019/11/19	3	18.65	0	0.00	18.65	3	5,477	0.05%
2019/11/18	17	19.48	42	19.31	18.90	-25	5,440	-0.46%
2019/11/15	6	18.88	1	19.20	18.60	5	5,005	0.10%
2019/11/14	15	18.81	6	18.58	19.00	9	4,816	0.19%
2019/11/12	3	17.15	1	17.15	17.45	2	4,534	0.04%
2019/11/11	5	17.30	0	0.00	17.05	5	4,518	0.11%
2019/11/05	0	0.00	1	18.70	18.30	-1	4,433	-0.02%
2019/11/04	0	0.00	1	18.55	18.50	-1	4,418	-0.02%
2019/11/01	1	18.40	0	0.00	18.65	1	4,386	0.02%
2019/10/31	5	18.00	13	18.12	17.85	-8	4,320	-0.19%
2019/10/30	2	18.20	0	0.00	18.05	2	4,300	0.05%
2019/10/29	12	18.63	2	18.15	18.15	10	4,289	0.23%
2019/10/28	1	18.20	1	18.20	18.15	0	4,241	0.00%
2019/10/25	4	18.49	4	18.30	18.15	0	4,234	0.00%
2019/10/24	4	18.70	0	0.00	18.50	4	4,219	0.09%
2019/10/23	2	18.65	2	18.40	18.45	0	4,221	0.00%
2019/10/22	23	18.72	6	18.87	18.55	17	4,186	0.41%
2019/10/21	10	18.40	0	0.00	18.25	10	4,079	0.25%
2019/10/18	10	18.42	0	0.00	18.35	10	4,065	0.25%
2019/10/17	2	18.10	5	18.60	18.60	-3	4,066	-0.07%
2019/10/15	5	17.60	0	0.00	17.50	5	3,894	0.13%
2019/10/08	0	0.00	8	17.80	17.70	-8	3,840	-0.21%
2019/10/07	0	0.00	10	18.05	18.05	-10	3,817	-0.26%
2019/10/04	2	18.10	0	0.00	18.15	2	3,789	0.05%
2019/10/02	6	18.05	3	18.03	18.30	3	3,671	0.08%
2019/10/01	24	18.44	4	18.56	18.40	20	3,577	0.56%
2019/09/27	53	18.76	58	18.59	18.30	-5	3,412	-0.15%
2019/09/26	63	19.55	99	19.39	19.15	-36	3,233	-1.11%
2019/09/25	99	18.14	73	18.40	19.25	26	2,502	1.04%
2019/09/24	2	16.95	2	17.33	17.50	0	1,262	0.00%
2019/09/17	0	0.00	5	15.70	15.60	-5	1,108	-0.45%
2019/09/16	5	16.10	0	0.00	16.10	5	1,103	0.45%
2019/09/12	2	16.25	20	16.20	16.10	-18	1,099	-1.64%
2019/09/06	0	0.00	2	15.90	15.80	-2	1,046	-0.19%
2019/09/05	0	0.00	30	15.90	15.85	-30	1,048	-2.86%
2019/09/04	33	16.10	0	0.00	15.90	33	1,034	3.19%
2019/09/03	0	0.00	3	15.97	15.95	-3	1,030	-0.29%
2019/08/29	2	15.30	0	0.00	15.30	2	1,018	0.20%
2019/08/28	0	0.00	3	15.20	15.20	-3	1,019	-0.29%
2019/08/27	0	0.00	1	15.40	15.30	-1	1,018	-0.10%
2019/08/21	1	15.15	2	15.20	15.20	-1	990	-0.10%
2019/08/20	0	0.00	2	14.90	14.85	-2	965	-0.21%
2019/08/14	2	14.60	0	0.00	14.35	2	961	0.21%
2019/08/13	1	14.30	0	0.00	14.30	1	1,026	0.10%
2019/08/08	0	0.00	3	14.50	14.65	-3	1,047	-0.29%
2019/08/05	0	0.00	8	14.70	14.70	-8	1,053	-0.76%
2019/08/02	2	15.20	0	0.00	15.20	2	1,048	0.19%
2019/07/30	0	0.00	2	16.25	15.80	-2	1,058	-0.19%
2019/07/25	0	0.00	4	16.19	16.20	-4	1,055	-0.38%
2019/07/24	1	16.05	0	0.00	15.95	1	1,033	0.10%
2019/07/23	5	16.15	2	16.13	16.10	3	1,039	0.29%
2019/07/19	23	16.01	1	15.80	15.75	22	1,003	2.19%
2019/07/17	0	0.00	0.1	15.80	15.75	-0.1	964	-0.01%
2019/07/15	42	15.72	42	16.00	15.85	0	996	0.00%
2019/07/08	0	0.00	1	15.55	15.50	-1	1,511	-0.07%
2019/07/05	1	15.45	0	0.00	15.45	1	1,519	0.07%
2019/07/04	12	15.38	10	15.30	15.30	2	1,519	0.13%
2019/07/01	0	0.00	2	15.20	15.20	-2	1,570	-0.13%
2019/06/25	2	14.85	0	0.00	14.85	2	1,829	0.11%
2019/06/21	0	0.00	2	15.25	15.15	-2	1,884	-0.11%
2019/06/17	2	15.10	0	0.00	15.00	2	2,046	0.10%
2019/06/11	10	15.35	7	15.31	15.25	3	2,142	0.14%
2019/06/10	14	15.21	12	15.40	15.55	2	2,098	0.10%
2019/05/30	0	0.00	3	14.70	14.90	-3	2,076	-0.14%
2019/05/27	2	14.40	0	0.00	14.35	2	2,088	0.10%
2019/05/23	1	14.35	0	0.00	14.35	1	2,106	0.05%
2019/05/20	0	0.00	2	15.13	14.85	-2	2,134	-0.09%
2019/05/16	1	14.45	0	0.00	14.35	1	2,071	0.05%
2019/05/15	0	0.00	1	14.75	14.55	-1	2,070	-0.05%
2019/05/14	1	14.35	1	14.35	14.60	0	2,076	0.00%
2019/05/13	1	14.55	0	0.00	14.50	1	2,125	0.05%
2019/05/06	0	0.00	2	16.20	16.00	-2	2,113	-0.09%
2019/04/30	0	0.00	1	16.45	16.40	-1	2,086	-0.05%
2019/04/29	2	16.75	0	0.00	16.35	2	2,081	0.10%
2019/04/24	1	17.05	1	17.15	17.05	0	2,062	0.00%
2019/04/22	2	17.30	0	0.00	17.30	2	2,035	0.10%
2019/04/19	15	17.55	0	0.00	17.25	15	2,023	0.74%
2019/04/18	2	17.30	1	17.45	17.25	1	1,996	0.05%
2019/04/17	2	18.05	0	0.00	17.70	2	1,896	0.11%
2019/04/16	4	17.60	16	17.95	18.20	-12	1,729	-0.69%
2019/04/15	2	16.50	0	0.00	16.55	2	1,445	0.14%
2019/04/12	10	16.35	1	16.40	16.30	9	1,428	0.63%
2019/04/11	2	16.15	2	16.20	16.15	0	1,426	0.00%
2019/04/09	1	16.60	10	16.55	16.55	-9	1,407	-0.64%
2019/04/08	0	0.00	2	16.80	16.75	-2	1,403	-0.14%
2019/04/03	2	16.78	0	0.00	16.65	2	1,392	0.14%
2019/04/02	20	17.24	3	17.23	17.10	17	1,350	1.26%
2019/04/01	0	0.00	1	16.75	16.50	-1	1,202	-0.08%
2019/03/27	0	0.00	5	16.27	16.50	-5	1,138	-0.44%
2019/03/22	2	15.90	1	15.90	15.85	1	1,150	0.09%
2019/03/21	1	16.80	1	16.55	16.30	0	1,144	0.00%
2019/03/20	0	0.00	2	16.20	16.15	-2	1,067	-0.19%
2019/03/19	0	0.00	1	16.00	15.80	-1	1,162	-0.09%
2019/03/18	3	16.00	3	15.98	15.80	0	1,207	0.00%
2019/03/15	1	15.30	0	0.00	15.30	1	1,166	0.09%
2019/03/14	2	15.53	0	0.00	15.40	2	1,190	0.17%
2019/03/12	0	0.00	2	15.63	15.55	-2	1,404	-0.14%
2019/03/11	1	15.35	1	15.40	15.45	0	1,479	0.00%
2019/03/08	1	15.45	0	0.00	15.45	1	1,496	0.07%
2019/03/07	3	15.93	1	16.00	15.55	2	1,496	0.13%
2019/03/06	0	0.00	4	15.81	15.95	-4	1,490	-0.27%
2019/03/05	1	15.60	1	15.70	15.55	0	1,479	0.00%
2019/02/27	2	15.50	0	0.00	15.55	2	1,485	0.13%
2019/02/26	3	15.80	0	0.00	15.65	3	1,524	0.20%
2019/02/21	8	15.85	0	0.00	15.85	8	1,552	0.52%
2019/02/20	10	15.98	2	15.90	15.90	8	1,544	0.52%
2019/02/19	2	15.50	0	0.00	15.65	2	1,525	0.13%
2019/02/18	1	15.45	0	0.00	15.45	1	1,535	0.07%
2019/02/14	0	0.00	4	15.75	15.90	-4	1,519	-0.26%
2019/02/13	2	15.80	0	0.00	15.80	2	1,511	0.13%
2019/02/12	0	0.00	4	15.85	16.05	-4	1,500	-0.27%
2019/01/30	2	15.20	0	0.00	15.15	2	1,433	0.14%
2019/01/28	2	15.15	1	15.25	15.20	1	1,421	0.07%
2019/01/22	2	14.95	0	0.00	14.90	2	1,417	0.14%
2019/01/18	1	14.95	7	14.99	15.05	-6	1,430	-0.42%
2019/01/17	6	15.00	1	15.35	14.90	5	1,436	0.35%
2019/01/16	0	0.00	1	15.15	15.20	-1	1,421	-0.07%
2019/01/11	0	0.00	2	15.25	15.00	-2	1,436	-0.14%
2019/01/08	2	15.20	0	0.00	15.20	2	1,426	0.14%
2019/01/03	2	15.10	0	0.00	15.05	2	1,443	0.14%
2018/12/27	0	0.00	2	15.60	15.60	-2	1,443	-0.14%
2018/12/26	1	15.45	0	0.00	15.35	1	1,432	0.07%
2018/12/25	1	15.70	0	0.00	15.65	1	1,422	0.07%
2018/12/24	0	0.00	1	15.90	16.00	-1	1,416	-0.07%
2018/12/21	0	0.00	6	15.48	15.80	-6	1,406	-0.43%
2018/12/20	2	15.70	0	0.00	15.35	2	1,381	0.14%
2018/12/19	2	16.18	2	16.60	16.05	0	1,357	0.00%
2018/12/18	0	0.00	1	15.95	15.85	-1	1,298	-0.08%
2018/12/17	2	16.38	2	16.25	16.20	0	1,293	0.00%
2018/12/14	1	16.15	0	0.00	16.15	1	1,276	0.08%
2018/12/13	1	16.55	4	16.65	16.55	-3	1,252	-0.24%
2018/12/12	7	16.94	5	17.11	16.70	2	1,227	0.16%
2018/12/11	9	16.22	9	16.27	16.50	0	1,092	0.00%
2018/12/10	0	0.00	2	15.75	15.65	-2	1,031	-0.19%
2018/12/06	1	16.20	4	16.25	15.95	-3	993	-0.30%
2018/12/05	6	16.54	1	16.65	16.55	5	945	0.53%
2018/12/04	0	0.00	8	16.15	16.15	-8	769	-1.04%
2018/12/03	0	0.00	1	14.65	14.70	-1	703	-0.14%
2018/11/29	1	14.45	0	0.00	14.30	1	679	0.15%
2018/11/28	2	14.45	2	14.40	14.50	0	669	0.00%
2018/11/23	0	0.00	6	14.39	14.40	-6	655	-0.91%
2018/11/22	1	14.15	0	0.00	14.05	1	617	0.16%
2018/11/21	2	13.90	3	14.18	13.90	-1	595	-0.17%
2018/11/15	0	0.00	1	13.00	13.20	-1	541	-0.18%
2018/11/02	5	12.60	2	12.70	12.60	3	547	0.55%
2018/11/01	0	0.00	12	12.51	12.45	-12	540	-2.22%
2018/10/31	10	12.20	9	12.20	12.20	1	547	0.18%
2018/10/30	1	12.00	0	0.00	11.90	1	548	0.18%
2018/10/26	1	12.00	0	0.00	11.95	1	546	0.18%
2018/10/24	1	12.65	0	0.00	12.80	1	524	0.19%
2018/10/17	1	12.70	0	0.00	12.95	1	507	0.20%
2018/10/15	0	0.00	1	12.80	12.55	-1	495	-0.20%
2018/10/11	0	0.00	7	12.60	12.60	-7	490	-1.43%
2018/10/08	2	14.55	10	14.50	14.50	-8	453	-1.76%
2018/10/05	4	14.60	0	0.00	14.65	4	498	0.80%
2018/10/04	5	15.20	1	15.15	15.15	4	503	0.79%
2018/10/03	1	15.30	0	0.00	15.30	1	506	0.20%
2018/10/01	0	0.00	1	15.55	15.55	-1	511	-0.20%
2018/09/28	0	0.00	2	15.40	15.35	-2	519	-0.38%
2018/09/27	0	0.00	2	15.35	15.30	-2	520	-0.38%
2018/09/26	0	0.00	3	15.60	15.45	-3	522	-0.57%
2018/09/25	2	15.40	0	0.00	15.40	2	527	0.38%
2018/09/21	0	0.00	1	15.50	15.50	-1	530	-0.19%
2018/09/18	1	15.25	0	0.00	15.20	1	582	0.17%
2018/09/14	1	15.45	0	0.00	15.35	1	597	0.17%
2018/09/12	0	0.00	1	14.90	14.90	-1	657	-0.15%
2018/09/04	1	16.65	0	0.00	16.70	1	781	0.13%
2018/09/03	1	16.70	0	0.00	16.60	1	799	0.13%
2018/08/29	10	16.85	10	16.75	16.75	0	845	0.00%
2018/08/27	1	16.85	0	0.00	16.85	1	895	0.11%
2018/08/24	0	0.00	2.2	16.91	16.75	-2.2	914	-0.24%
2018/08/17	20	16.90	0	0.00	16.70	20	1,232	1.62%
2018/08/15	25	16.84	0	0.00	16.85	25	1,235	2.02%
2018/08/01	0	0.00	5	17.90	17.90	-5	1,492	-0.34%
2018/07/31	5	17.75	0	0.00	17.75	5	1,493	0.33%
2018/07/20	1	18.00	0	0.00	18.00	1	1,490	0.07%
2018/07/19	0	0.00	2	18.20	18.00	-2	1,493	-0.13%
2018/07/18	1	18.20	0	0.00	18.15	1	1,495	0.07%
2018/07/13	14	18.28	10	18.15	18.15	4	1,492	0.27%
2018/07/10	0	0.00	2	17.55	17.55	-2	1,448	-0.14%
2018/07/09	1	17.60	2	17.55	17.55	-1	1,449	-0.07%
2018/07/06	0	0.00	1	17.50	17.40	-1	1,456	-0.07%
2018/07/02	1	18.05	1	18.25	18.00	0	1,472	0.00%
2018/06/29	1	18.20	5	18.20	18.05	-4	1,471	-0.27%
2018/06/28	1	18.10	0	0.00	17.95	1	1,461	0.07%
2018/06/27	6	18.28	4	18.66	18.20	2	1,451	0.14%
2018/06/26	2	18.18	0	0.00	18.25	2	1,425	0.14%
2018/06/25	0	0.00	3	18.42	18.45	-3	1,482	-0.20%
2018/06/22	4	18.29	0	0.00	18.15	4	1,480	0.27%
2018/06/21	0	0.00	1	18.80	18.45	-1	1,474	-0.07%
2018/06/20	6	18.39	0	0.00	18.45	6	1,432	0.42%
2018/06/19	5	18.60	3	18.70	18.55	2	1,430	0.14%
2018/06/15	4	18.66	0	0.00	18.50	4	1,415	0.28%
2018/06/14	2	19.20	0	0.00	19.20	2	1,347	0.15%
2018/06/13	0	0.00	3	19.40	19.40	-3	1,343	-0.22%
2018/06/12	2	19.78	2	19.58	19.40	0	1,340	0.00%
2018/06/11	1	19.30	0	0.00	19.45	1	1,310	0.08%
2018/06/06	0	0.00	0.6	19.05	19.20	-0.6	1,300	-0.05%
2018/06/05	7	19.05	0	0.00	19.05	7	1,386	0.50%
2018/06/04	0	0.00	10	19.50	19.55	-10	1,378	-0.73%
2018/05/31	0	0.00	1	19.30	19.10	-1	1,327	-0.08%
2018/05/30	5	19.79	8	19.74	19.80	-3	1,287	-0.23%
2018/05/29	0	0.00	4	19.31	19.60	-4	1,187	-0.34%
2018/05/28	1	19.00	1	19.10	19.10	0	1,158	0.00%
2018/05/25	0	0.00	44	18.91	19.25	-44	1,132	-3.88%
2018/05/23	1	18.35	1	18.60	18.35	0	1,060	0.00%
2018/05/22	1	18.30	0	0.00	18.45	1	1,064	0.09%
2018/05/21	1	18.60	0	0.00	18.60	1	1,081	0.09%
2018/05/17	1	18.55	2	19.13	19.05	-1	1,073	-0.09%
2018/05/16	0	0.00	1	18.30	18.35	-1	933	-0.11%
2018/05/11	0	0.00	1	17.70	17.65	-1	999	-0.10%
2018/04/26	0	0.00	1	17.30	17.25	-1	1,217	-0.08%
2018/04/24	0	0.00	1	17.40	17.40	-1	1,265	-0.08%
2018/04/23	2	17.95	0	0.00	17.85	2	1,288	0.16%
2018/04/20	1	17.95	1	18.00	18.10	0	1,370	0.00%
2018/04/19	2	17.90	4	18.04	18.10	-2	1,386	-0.14%
2018/04/17	19	17.72	0	0.00	17.70	19	1,418	1.34%
2018/04/16	1	18.00	0	0.00	18.00	1	1,441	0.07%
2018/04/13	0	0.00	1	18.15	18.10	-1	1,476	-0.07%
2018/04/12	1	18.15	5	18.10	18.15	-4	1,542	-0.26%
2018/04/10	4	18.20	0	0.00	18.20	4	2,054	0.19%
2018/04/09	0	0.00	1	18.25	18.15	-1	2,099	-0.05%
2018/04/02	1	18.55	0	0.00	18.65	1	2,091	0.05%
2018/03/31	5	18.80	0	0.00	18.70	5	2,091	0.24%
2018/03/30	1	18.65	0	0.00	18.60	1	2,087	0.05%
2018/03/29	21	19.14	0	0.00	18.60	21	2,085	1.01%
2018/03/28	1	18.85	4	19.33	19.10	-3	2,073	-0.14%
2018/03/27	0	0.00	36	18.45	18.65	-36	2,010	-1.79%
2018/03/26	0	0.00	1	18.35	18.35	-1	2,004	-0.05%
2018/03/23	2	18.20	4	18.23	18.20	-2	2,002	-0.10%
2018/03/22	2	18.80	3	18.97	18.80	-1	1,980	-0.05%
2018/03/21	1	19.05	0	0.00	18.95	1	1,974	0.05%
2018/03/20	1	19.05	0	0.00	19.00	1	1,970	0.05%
2018/03/19	1	19.20	3	19.23	19.15	-2	1,960	-0.10%
2018/03/15	1	19.35	9	19.31	19.40	-8	1,949	-0.41%
2018/03/14	1	19.30	0	0.00	19.30	1	1,948	0.05%
2018/03/13	6	19.67	0	0.00	19.50	6	1,944	0.31%
2018/03/12	1	19.55	1	19.50	19.55	0	1,932	0.00%
2018/03/09	20	19.98	16	19.92	19.80	4	1,918	0.21%
2018/03/08	0	0.00	2	19.23	19.20	-2	1,826	-0.11%
2018/03/07	1	19.05	0	0.00	18.90	1	1,820	0.05%
2018/03/06	0	0.00	5	18.96	18.95	-5	1,822	-0.27%
2018/03/05	1	18.95	3	19.30	18.95	-2	1,826	-0.11%
2018/03/02	1	18.95	0	0.00	19.00	1	1,823	0.05%
2018/03/01	10	19.00	2	19.10	19.00	8	1,821	0.44%
2018/02/22	7	19.06	1	19.00	18.90	6	1,819	0.33%
2018/02/21	0	0.00	8	18.73	19.30	-8	1,857	-0.43%
2018/02/12	8	18.03	1	18.15	18.00	7	1,897	0.37%
2018/02/09	0	0.00	3	17.93	18.10	-3	1,897	-0.16%
2018/02/08	2	18.55	0	0.00	18.55	2	1,882	0.11%
2018/02/07	1	18.60	1	18.70	18.70	0	1,881	0.00%
2018/02/06	8	18.46	4	18.88	18.35	4	1,866	0.21%
2018/02/05	1	19.40	0	0.00	19.90	1	1,804	0.06%
2018/02/02	0	0.00	5	19.46	19.70	-5	1,778	-0.28%
2018/02/01	4	19.66	0	0.00	19.50	4	1,775	0.23%
2018/01/31	8	19.13	12	20.07	20.15	-4	1,733	-0.23%
2018/01/30	2	19.15	6	18.98	18.90	-4	1,666	-0.24%
2018/01/29	9	19.01	11	19.16	19.10	-2	1,674	-0.12%
2018/01/26	2	19.05	0	0.00	18.95	2	1,668	0.12%
2018/01/23	1	19.70	1	19.60	19.65	0	1,627	0.00%
2018/01/22	5	19.89	1	19.90	19.85	4	1,624	0.25%
2018/01/19	0	0.00	1	20.00	20.00	-1	1,603	-0.06%
2018/01/18	8	20.23	0	0.00	20.00	8	1,583	0.51%
2018/01/17	1	20.15	0	0.00	20.15	1	1,557	0.06%
2018/01/16	1	20.50	2	20.70	20.30	-1	1,531	-0.07%
2018/01/15	2	20.10	0.2	20.25	20.30	1.8	1,457	0.13%
2018/01/12	7	20.21	12	20.36	20.25	-5	1,447	-0.35%
2018/01/11	3	20.30	2	20.40	20.20	1	1,436	0.07%
2018/01/10	7	20.15	0	0.00	20.15	7	1,431	0.49%
2018/01/09	3	20.27	0	0.00	20.15	3	1,400	0.21%
2018/01/08	8	20.60	7	20.71	20.55	1	1,367	0.07%
2018/01/05	18	20.82	8	21.29	21.00	10	1,307	0.76%
2018/01/04	77	19.95	70.1	20.22	21.05	6.9	1,162	0.59%
2018/01/03	0	0.00	1	19.45	19.45	-1	785	-0.13%