建漢 (3062)-元富-文心券商分點個股進出

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
23.50
漲跌
▲0.20
漲幅
+0.86%
成交量
2,248張
產業
上市通信網路類股
382人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

建漢 (3062)籌碼相關－元富-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心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
2024/05/20	1	23.25	48	23.36	23.30	-47	6,308	-0.75%
2024/05/17	21	23.25	33	23.38	23.25	-12	6,268	-0.19%
2024/05/16	18	23.39	27	23.21	23.15	-9	6,246	-0.14%
2024/05/15	1	23.05	0	0.00	22.85	1	6,201	0.02%
2024/05/14	25	23.38	1	23.25	23.10	24	6,191	0.39%
2024/05/13	0	0.00	4.5	22.79	22.95	-4.5	6,122	-0.07%
2024/05/10	2	21.83	0	0.00	21.95	2	6,050	0.03%
2024/05/09	12	22.35	4	22.41	21.95	8	6,037	0.13%
2024/05/07	3	22.50	0	0.00	22.20	3	6,017	0.05%
2024/05/06	7	22.36	21	22.42	22.35	-14	5,976	-0.23%
2024/05/03	1	21.50	0	0.00	21.50	1	5,858	0.02%
2024/05/02	1	21.55	2	21.60	21.65	-1	5,848	-0.02%
2024/04/30	1	21.70	8	21.75	21.55	-7	5,844	-0.12%
2024/04/29	1	21.40	0	0.00	21.40	1	5,805	0.02%
2024/04/26	4	21.40	0	0.00	21.40	4	5,786	0.07%
2024/04/25	2	21.25	0	0.00	21.25	2	5,773	0.03%
2024/04/24	1	21.65	0	0.00	21.65	1	5,762	0.02%
2024/04/22	2	21.10	0	0.00	20.90	2	5,742	0.03%
2024/04/19	3	21.46	0	0.00	21.10	3	5,732	0.05%
2024/04/18	0.2	21.63	10	21.60	21.55	-9.8	5,691	-0.17%
2024/04/16	12	21.85	3	21.85	21.35	9	5,658	0.16%
2024/04/15	6	22.60	3	22.75	22.40	3	5,601	0.05%
2024/04/12	2.1	22.38	0	0.00	22.40	2.1	5,563	0.04%
2024/04/11	10.2	22.57	0	0.00	22.40	10.2	5,534	0.18%
2024/04/10	19.2	23.05	9	23.03	23.10	10.2	5,483	0.19%
2024/04/09	3.2	23.30	17	23.31	23.40	-13.8	5,374	-0.26%
2024/04/03	2.4	23.42	0	0.00	23.40	2.4	5,298	0.05%
2024/04/02	7	24.08	1	24.70	24.00	6	5,223	0.11%
2024/04/01	1.1	24.16	23	24.45	24.25	-21.9	5,126	-0.43%
2024/03/29	16.1	24.86	0	0.00	24.50	16.1	5,015	0.32%
2024/03/28	120	25.60	93.2	25.89	25.80	26.8	4,734	0.57%	大買/
2024/03/27	6	23.34	56	23.30	25.15	-50	3,473	-1.44%
2024/03/26	50	23.64	2	23.75	22.90	48	3,140	1.53%
2024/03/25	31	24.65	39.4	24.61	24.60	-8.4	2,936	-0.28%
2024/03/22	4	21.68	7	23.40	23.40	-3	2,233	-0.13%
2024/03/21	0	0.00	3	21.40	21.30	-3	1,925	-0.16%
2024/03/20	3	21.25	0	0.00	21.25	3	1,928	0.16%
2024/03/19	0	0.00	16	21.56	21.45	-16	1,922	-0.83%
2024/03/18	50	22.24	20	22.08	21.80	30	1,922	1.56%
2024/03/15	28	21.96	26	22.03	21.65	2	1,920	0.10%
2024/03/14	18	21.66	2	21.35	21.35	16	1,917	0.83%
2024/03/13	20	21.97	2	21.90	21.85	18	1,928	0.93%
2024/03/12	8	22.56	28	22.66	22.50	-20	2,010	-0.99%
2024/03/11	2	21.95	8	21.93	21.85	-6	1,780	-0.34%
2024/03/08	9	20.74	3	20.70	20.70	6	1,718	0.35%
2024/03/07	14	21.22	0	0.00	21.10	14	1,707	0.82%
2024/03/06	1	21.80	0	0.00	21.90	1	1,678	0.06%
2024/03/05	1	22.00	4	22.18	22.20	-3	1,642	-0.18%
2024/03/04	14	21.65	352	20.82	21.60	-338	1,467	-23.03%	大賣/鉅額交易
2024/03/01	350	20.95	3	21.18	21.20	347	1,259	27.56%	大買/鉅額交易
2024/02/29	0	0.00	2	20.00	20.60	-2	1,221	-0.16%
2024/02/26	0	0.00	2	20.35	20.30	-2	1,257	-0.16%
2024/02/23	0	0.00	2	20.43	20.15	-2	1,324	-0.15%
2024/02/20	4	20.81	3	20.70	20.55	1	1,606	0.06%
2024/01/30	2	20.78	0	0.00	20.75	2	1,700	0.12%
2024/01/17	0	0.00	1	20.75	20.55	-1	2,007	-0.05%
2024/01/10	0	0.00	1	21.00	20.95	-1	2,120	-0.05%
2024/01/03	1	21.85	0	0.00	21.65	1	2,371	0.04%
2023/12/27	1	22.10	2	22.10	22.10	-1	2,380	-0.04%
2023/12/25	2	22.00	0	0.00	21.90	2	2,385	0.08%
2023/12/22	3	21.95	0	0.00	21.95	3	2,384	0.13%
2023/12/21	5	22.10	0	0.00	22.05	5	2,393	0.21%
2023/12/18	3	22.18	0	0.00	22.05	3	2,431	0.12%
2023/12/15	1	22.25	0	0.00	22.15	1	2,436	0.04%
2023/12/14	3	22.25	0	0.00	22.20	3	2,480	0.12%
2023/12/11	4	22.49	0	0.00	22.50	4	2,520	0.16%
2023/12/08	4	23.09	2	23.28	23.25	2	2,458	0.08%
2023/12/07	3	23.38	6	23.52	23.15	-3	2,432	-0.12%
2023/12/06	2	22.55	0	0.00	22.65	2	2,307	0.09%
2023/12/05	0	0.00	2	22.35	22.45	-2	2,352	-0.09%
2023/11/28	0	0.00	1	22.95	22.80	-1	2,367	-0.04%
2023/11/27	0	0.00	1	23.10	22.90	-1	2,364	-0.04%
2023/11/24	1	23.30	6	23.10	23.15	-5	2,370	-0.21%
2023/11/23	2	23.28	1	23.70	23.40	1	2,375	0.04%
2023/11/22	1	23.75	2	23.80	23.75	-1	2,369	-0.04%
2023/11/21	4	23.98	7	23.86	23.45	-3	2,401	-0.12%
2023/11/20	0	0.00	2	22.85	22.95	-2	2,242	-0.09%
2023/11/17	0	0.00	2	22.20	22.20	-2	2,226	-0.09%
2023/11/16	0	0.00	3	21.85	22.00	-3	2,225	-0.13%
2023/11/15	1	21.75	0	0.00	21.70	1	2,240	0.04%
2023/11/14	3	22.05	0	0.00	22.00	3	2,225	0.13%
2023/11/13	1	21.80	0	0.00	21.80	1	2,212	0.05%
2023/11/10	1	22.50	0	0.00	21.95	1	2,190	0.05%
2023/11/06	2	23.25	2	23.65	23.25	0	2,188	0.00%
2023/11/03	0	0.00	1	23.00	22.95	-1	2,142	-0.05%
2023/10/31	0	0.00	1	23.05	22.90	-1	2,067	-0.05%
2023/10/24	5	22.35	0	0.00	22.30	5	2,044	0.24%
2023/10/23	1	21.90	1	22.20	21.55	0	2,014	0.00%
2023/10/19	0	0.00	2	22.30	22.60	-2	2,003	-0.10%
2023/10/18	2	21.70	6	21.73	21.75	-4	1,988	-0.20%
2023/10/17	1	22.10	6	22.20	22.05	-5	1,972	-0.25%
2023/10/16	7	22.68	1	22.70	22.65	6	1,936	0.31%
2023/10/13	6	23.13	1	23.45	23.15	5	1,913	0.26%
2023/10/12	0	0.00	0	22.75	22.75	0	1,872	0.00%
2023/10/06	0	0.00	20	22.50	22.45	-20	1,938	-1.03%
2023/10/05	0	0.00	10	22.38	22.30	-10	1,969	-0.51%
2023/10/02	0	0.00	5	22.05	22.25	-5	1,998	-0.25%
2023/09/28	5	21.90	0	0.00	21.80	5	2,006	0.25%
2023/09/22	5	22.75	0	0.00	22.50	5	2,073	0.24%
2023/09/21	5	22.15	0	0.00	22.00	5	2,058	0.24%
2023/09/19	2	23.00	2	22.70	22.45	0	2,081	0.00%
2023/09/13	0	0.00	1	21.55	21.85	-1	1,983	-0.05%
2023/09/08	2	22.00	0	22.00	21.75	2	2,024	0.10%
2023/09/07	0	22.40	2	22.60	22.60	-2	2,009	-0.10%
2023/09/06	5	22.40	4	22.25	22.25	1	2,082	0.05%
2023/08/30	1	22.00	1	22.30	22.30	0	2,205	0.00%
2023/08/29	2	21.95	0	0.00	22.15	2	2,207	0.09%
2023/08/28	3	21.95	3	22.22	22.05	0	2,229	0.00%
2023/08/24	0	0.00	4	21.63	22.00	-4	2,128	-0.19%
2023/08/23	1	21.10	16	21.35	21.10	-15	2,040	-0.73%
2023/08/16	0	0.00	3	20.10	20.00	-3	2,031	-0.15%
2023/08/14	4	19.38	2	19.35	19.15	2	2,041	0.10%
2023/08/11	0	20.15	0	0.00	20.05	0	2,028	0.00%
2023/08/09	0	20.75	0	0.00	20.65	0	2,067	0.00%
2023/08/08	5	20.85	2	20.80	20.75	3	2,075	0.14%
2023/08/04	0	0.00	0	21.10	21.10	0	2,119	0.00%
2023/08/01	6	21.56	8	21.94	21.50	-2	2,151	-0.09%
2023/07/28	3	20.70	0	0.00	20.65	3	2,065	0.15%
2023/07/27	0	0.00	3	20.88	20.80	-3	2,067	-0.15%
2023/07/26	2	20.55	0	0.00	20.50	2	2,060	0.10%
2023/07/25	7	20.63	5	20.95	20.85	2	2,056	0.10%
2023/07/24	0	0.00	2	20.50	20.45	-2	2,051	-0.10%
2023/07/21	5	20.90	0	0.00	20.90	5	2,052	0.24%
2023/07/20	0	0.00	5	21.10	21.10	-5	2,073	-0.24%
2023/07/19	13	21.12	0	0.00	21.00	13	2,075	0.63%
2023/07/18	2	21.80	2	21.70	21.65	0	2,089	0.00%
2023/07/17	13	22.40	23	22.20	22.15	-10	2,103	-0.48%
2023/07/14	31	21.85	40	21.69	21.85	-9	2,105	-0.43%
2023/07/12	21	20.96	3	20.97	20.85	18	2,279	0.79%
2023/07/11	5	21.51	0	0.00	21.35	5	2,271	0.22%
2023/07/06	2	21.85	5	22.15	21.80	-3	2,269	-0.13%
2023/07/05	6	22.02	0	0.00	22.00	6	2,274	0.26%
2023/07/04	0	0.00	2	22.45	22.30	-2	2,262	-0.09%
2023/07/03	0	0.00	30	22.59	22.60	-30	2,235	-1.34%
2023/06/30	12	22.15	15	22.26	22.15	-3	2,204	-0.14%
2023/06/29	0	0.00	27	22.36	22.25	-27	2,202	-1.23%
2023/06/28	25	22.16	28	22.25	22.15	-3	2,213	-0.14%
2023/06/27	22	22.00	0	0.00	21.80	22	2,213	0.99%
2023/06/26	20	21.99	0	0.00	22.00	20	2,217	0.90%
2023/06/21	44	22.09	0	0.00	22.10	44	2,252	1.95%
2023/06/19	0.5	22.30	0	0.00	22.10	0.5	2,287	0.02%
2023/06/16	1	22.55	50	22.52	22.35	-49	2,293	-2.14%
2023/06/15	10	22.25	10	22.40	22.25	0	2,269	0.00%
2023/06/14	5	22.00	0	0.00	22.00	5	2,305	0.22%
2023/06/13	11	22.03	2	22.10	22.00	9	2,338	0.38%
2023/06/12	34	22.45	10	22.50	22.20	24	2,321	1.03%
2023/06/09	10	23.80	20	24.03	23.80	-10	2,222	-0.45%
2023/06/08	10	23.50	10	23.80	23.50	0	2,212	0.00%
2023/06/07	1	23.65	5	23.49	23.50	-4	2,221	-0.18%
2023/06/06	0	0.00	11	23.55	23.60	-11	2,233	-0.49%
2023/06/05	29	23.72	18	23.74	23.60	11	2,261	0.49%
2023/06/02	3	23.13	4	23.05	23.20	-1	2,222	-0.05%
2023/06/01	17	23.18	4	23.05	23.20	13	2,250	0.58%
2023/05/31	0	0.00	22	22.78	22.80	-22	2,218	-0.99%
2023/05/30	1	22.70	1	22.70	22.70	0	2,209	0.00%
2023/05/29	0	0.00	3	22.40	22.45	-3	2,204	-0.14%
2023/05/26	2	21.90	0	0.00	21.90	2	2,204	0.09%
2023/05/25	3	22.40	9	22.37	22.25	-6	2,212	-0.27%
2023/05/24	1	22.60	0	0.00	22.50	1	2,239	0.04%
2023/05/23	0	0.00	1	22.45	22.40	-1	2,264	-0.04%
2023/05/22	0	0.00	0	22.25	22.35	0	2,380	0.00%
2023/05/18	2	21.75	0	0.00	21.75	2	2,454	0.08%
2023/05/17	0	21.85	0	0.00	21.80	0	2,458	0.00%
2023/05/16	0	0.00	4	21.68	21.60	-4	2,454	-0.16%
2023/05/15	3	22.36	0	0.00	21.80	3	2,467	0.12%
2023/05/11	2	21.05	1	21.05	20.90	1	2,461	0.04%
2023/05/10	4	21.50	7	21.40	21.45	-3	2,456	-0.12%
2023/05/09	2	21.85	0	0.00	21.80	2	2,457	0.08%
2023/05/08	2	22.40	0	0.00	22.40	2	2,443	0.08%
2023/05/05	5	22.40	0	0.00	22.40	5	2,480	0.20%
2023/04/27	1	22.60	0	0.00	22.65	1	2,642	0.04%
2023/04/26	2	22.20	0	0.00	22.40	2	2,644	0.08%
2023/04/25	0	0.00	1	22.46	22.45	-1	2,636	-0.04%
2023/04/24	2	23.15	0	0.00	23.15	2	2,616	0.08%
2023/04/21	10	23.46	1	23.20	23.00	9	2,631	0.34%
2023/04/20	0	0.00	5	23.70	23.80	-5	2,619	-0.19%
2023/04/19	2	24.35	2	24.25	24.35	0	2,598	0.00%
2023/04/18	9.1	24.63	0	0.00	24.50	9.1	2,526	0.36%
2023/04/14	1	23.40	0	0.00	23.40	1	2,294	0.04%
2023/03/30	0	0.00	2	23.50	23.45	-2	2,280	-0.09%
2023/03/29	0	23.55	0.3	23.35	23.45	-0.3	2,289	-0.01%
2023/03/27	0	0.00	1	23.70	23.45	-1	2,331	-0.04%
2023/03/24	0	0.00	3	23.15	23.50	-3	2,355	-0.13%
2023/03/23	1	22.80	1	23.05	23.00	0	2,349	0.00%
2023/03/17	10	22.80	12	22.93	23.00	-2	2,650	-0.08%
2023/03/16	1	23.20	6	23.63	23.10	-5	2,699	-0.19%
2023/03/15	0	0.00	1	24.50	24.10	-1	3,008	-0.03%
2023/03/13	5	24.30	0	0.00	24.25	5	3,359	0.15%
2023/03/08	2	25.05	1	24.95	25.00	1	4,068	0.02%
2023/03/06	1	24.70	0.4	24.80	24.70	0.6	4,344	0.01%
2023/03/01	0	0.00	10	24.15	24.00	-10	4,404	-0.23%
2023/02/20	12	25.18	306	25.30	25.00	-294	4,490	-6.55%	大賣/鉅額交易
2023/02/17	303	24.90	0	24.30	24.95	303	4,483	6.76%	大買/鉅額交易
2023/02/16	1	24.10	11	24.20	24.25	-10	4,534	-0.22%
2023/02/13	20	24.03	10	23.95	23.95	10	4,620	0.22%
2023/02/10	0.2	23.90	0	0.00	23.75	0.2	4,675	0.00%
2023/02/09	2	24.45	2	24.30	24.30	0	4,703	0.00%
2023/02/07	0	0.00	18	24.70	24.70	-18	4,705	-0.38%
2023/02/06	2	24.40	0	0.00	24.40	2	4,715	0.04%
2023/02/03	1	24.50	0	0.00	24.60	1	4,728	0.02%
2023/02/02	11	24.79	13	24.60	24.65	-2	4,694	-0.04%
2023/02/01	3	24.13	1	24.00	24.10	2	4,643	0.04%
2023/01/31	2	24.18	0	0.00	24.25	2	4,681	0.04%
2023/01/30	0	0.00	4	23.73	23.95	-4	4,717	-0.08%
2023/01/16	2	23.05	2	23.15	23.15	0	4,789	0.00%
2023/01/12	0.1	23.45	0	0.00	23.35	0.1	4,897	0.00%
2023/01/11	3.1	23.75	1	23.90	23.60	2.1	4,947	0.04%
2023/01/10	2	24.05	0	0.00	24.05	2	4,995	0.04%
2023/01/06	0	0.00	2	23.65	23.65	-2	5,099	-0.04%
2023/01/05	6	23.68	5	23.40	23.40	1	5,207	0.02%
2022/12/29	2	22.95	2	22.90	23.00	0	5,415	0.00%
2022/12/28	5	23.42	4	23.75	23.10	1	5,562	0.02%
2022/12/23	2	23.05	2	23.55	23.55	0	5,733	0.00%
2022/12/22	14	23.57	12	23.51	23.50	2	5,794	0.03%
2022/12/21	3	23.25	0	0.00	23.25	3	5,920	0.05%
2022/12/20	12	23.75	15	23.94	23.05	-3	6,016	-0.05%
2022/12/19	1	23.90	1	23.85	23.85	0	6,176	0.00%
2022/12/16	0	0.00	5	24.50	24.20	-5	6,279	-0.08%
2022/12/15	0	0.00	1	25.05	25.05	-1	6,323	-0.02%
2022/12/14	1	24.90	1	24.80	24.80	0	6,335	0.00%
2022/12/13	4	24.91	0	0.00	24.70	4	6,413	0.06%
2022/12/12	3	25.10	1	25.00	25.10	2	6,466	0.03%
2022/12/09	5	25.70	1	25.50	25.55	4	6,472	0.06%
2022/12/08	0	0.00	5	26.15	26.10	-5	6,498	-0.08%
2022/12/07	1	26.75	22	26.00	26.10	-21	6,523	-0.32%
2022/12/06	5	25.56	0	0.00	25.70	5	6,357	0.08%
2022/12/05	2	25.20	23	25.70	25.90	-21	6,463	-0.32%
2022/12/02	24	25.53	14	25.62	25.40	10	6,428	0.16%
2022/12/01	12	25.16	0	0.00	24.75	12	6,369	0.19%
2022/11/30	25	25.15	61	25.21	25.15	-36	6,470	-0.56%
2022/11/29	30	23.86	37.1	24.19	24.55	-7.1	6,422	-0.11%
2022/11/28	3	22.80	2	22.93	22.90	1	6,634	0.02%
2022/11/25	12	23.05	5	23.42	22.75	7	6,838	0.10%
2022/11/22	7	22.89	0	0.00	22.85	7	7,362	0.10%
2022/11/21	8	23.09	0	0.00	23.10	8	7,593	0.11%
2022/11/18	1	23.20	4	23.45	23.20	-3	7,673	-0.04%
2022/11/17	5	23.50	4	23.51	23.55	1	7,853	0.01%
2022/11/16	25	23.30	22	23.27	23.15	3	8,136	0.04%
2022/11/15	17	23.51	12	23.31	23.40	5	8,195	0.06%
2022/11/14	24	23.90	2.1	23.68	23.95	21.9	8,209	0.27%
2022/11/11	22.1	23.25	26	22.84	22.75	-3.9	8,209	-0.05%
2022/11/10	3	22.80	2	22.88	22.65	1	8,348	0.01%
2022/11/09	0	0.00	7	23.19	23.05	-7	8,459	-0.08%
2022/11/08	37	23.51	114	23.77	23.05	-77	8,549	-0.90%	大賣/
2022/11/07	3	22.97	0	0.00	23.10	3	8,797	0.03%
2022/11/04	1	22.75	0	0.00	22.95	1	9,293	0.01%
2022/10/27	3	22.20	0	0.00	22.25	3	11,348	0.03%
2022/10/25	2.1	21.70	4	21.98	21.45	-1.9	11,592	-0.02%
2022/10/21	0.1	22.40	7	22.31	22.25	-6.9	12,209	-0.06%
2022/10/20	2	22.78	0	0.00	22.75	2	12,979	0.02%
2022/10/19	1	23.90	0	0.00	23.30	1	13,151	0.01%
2022/10/18	12	24.21	12	23.95	23.95	0	13,379	0.00%
2022/10/17	4	23.95	3	23.93	24.05	1	14,386	0.01%
2022/10/14	8	23.81	0	0.00	23.75	8	14,878	0.05%
2022/10/13	2	23.45	0	0.00	22.70	2	15,015	0.01%
2022/10/11	1	24.10	0	0.00	24.05	1	15,294	0.01%
2022/10/06	0	0.00	1	25.20	25.00	-1	16,266	-0.01%
2022/10/05	7	25.41	1	25.25	24.85	6	16,701	0.04%
2022/10/04	0	0.00	8	24.03	24.55	-8	16,948	-0.05%
2022/10/03	5	23.60	0	0.00	23.70	5	17,841	0.03%
2022/09/29	0.1	23.18	4	23.26	23.15	-3.9	18,887	-0.02%
2022/09/28	1.1	23.08	0	0.00	22.55	1.1	18,959	0.01%
2022/09/27	0	23.60	0	0.00	24.10	0	19,231	0.00%
2022/09/26	2	24.45	1	24.65	23.40	1	19,389	0.01%
2022/09/23	9	26.54	7	25.83	25.60	2	19,379	0.01%
2022/09/22	0	0.00	4	26.65	27.05	-4	19,575	-0.02%
2022/09/21	0	0.00	3	26.95	27.00	-3	19,924	-0.02%
2022/09/20	2	27.00	0	0.00	27.15	2	19,970	0.01%
2022/09/19	2	26.90	5	26.85	26.85	-3	20,072	-0.01%
2022/09/16	9	27.57	9	27.52	27.45	0	19,990	0.00%
2022/09/15	3	28.13	0	0.00	28.05	3	19,867	0.02%
2022/09/14	6	28.74	0	0.00	28.90	6	19,746	0.03%
2022/09/13	3	29.90	0	0.00	29.70	3	19,672	0.02%
2022/09/12	1.1	29.26	4	29.08	29.55	-2.9	19,555	-0.01%
2022/09/08	0	0.00	21	28.09	28.00	-21	19,307	-0.11%
2022/09/07	4	27.50	31	27.49	27.20	-27	19,351	-0.14%
2022/09/06	35	28.90	18	28.68	27.85	17	19,577	0.09%
2022/09/05	16	29.53	1	30.45	29.60	15	19,960	0.08%
2022/09/02	7	30.34	15	30.35	30.50	-8	19,750	-0.04%
2022/09/01	0	0.00	13	29.61	29.30	-13	19,229	-0.07%
2022/08/31	5.1	29.81	3	29.73	29.95	2.1	19,040	0.01%
2022/08/30	14	29.53	1	29.70	29.30	13	18,818	0.07%
2022/08/29	2.1	28.00	13	28.23	27.90	-10.9	18,584	-0.06%
2022/08/26	1	29.25	27	29.09	29.25	-26	18,481	-0.14%
2022/08/25	0.1	28.40	3	28.57	28.50	-2.9	18,261	-0.02%
2022/08/24	4	28.29	1	28.30	28.40	3	18,270	0.02%
2022/08/23	12	27.92	45	28.17	28.40	-33	18,276	-0.18%
2022/08/22	21.1	27.11	1	27.10	27.00	20.1	17,966	0.11%
2022/08/19	22.1	27.71	10	28.01	27.75	12.1	17,874	0.07%
2022/08/18	5	27.96	1	28.20	27.95	4	17,775	0.02%
2022/08/17	18.1	28.19	11	27.94	27.75	7.1	17,729	0.04%
2022/08/16	17	29.09	12	29.48	28.65	5	17,734	0.03%
2022/08/15	20	29.20	22	29.23	29.20	-2	17,597	-0.01%
2022/08/12	9	28.82	22	28.77	29.05	-13	17,470	-0.07%
2022/08/11	43	30.35	178	31.51	29.80	-135	17,157	-0.79%	大賣/鉅額交易
2022/08/10	29	30.99	9	30.93	31.25	20	16,627	0.12%
2022/08/09	163	31.39	22	31.36	31.35	141	16,360	0.86%	大買/鉅額交易
2022/08/08	12	31.08	11	30.82	30.80	1	15,945	0.01%
2022/08/05	15	30.82	30	31.00	31.00	-15	15,689	-0.10%
2022/08/04	6	29.71	4	29.83	29.90	2	15,206	0.01%
2022/08/03	27	29.95	17	30.35	29.00	10	14,855	0.07%
2022/08/02	2	29.78	17	30.15	30.35	-15	14,539	-0.10%
2022/08/01	6	30.91	11	30.86	30.60	-5	14,386	-0.03%
2022/07/29	23	30.59	7	30.41	30.35	16	14,196	0.11%
2022/07/28	24	31.01	22	31.48	30.60	2	13,967	0.01%
2022/07/27	43	30.95	59	30.99	31.20	-16	13,619	-0.12%
2022/07/26	23	29.72	9	29.99	29.70	14	12,809	0.11%
2022/07/25	4	29.36	2	29.55	29.90	2	12,582	0.02%
2022/07/22	39	30.51	522	30.10	30.15	-483	12,304	-3.93%	大賣/鉅額交易
2022/07/21	25	29.30	78	28.95	29.60	-53	11,279	-0.47%
2022/07/20	15	28.09	9	28.22	27.50	6	10,726	0.06%
2022/07/19	40	28.10	7	28.47	27.90	33	10,554	0.31%
2022/07/18	69	28.86	14	29.01	28.55	55	10,361	0.53%
2022/07/15	38	29.05	51	28.81	28.55	-13	10,133	-0.13%
2022/07/14	42	28.48	54	28.29	28.80	-12	9,710	-0.12%
2022/07/13	75	28.41	94	27.98	27.50	-19	9,122	-0.21%
2022/07/12	50	27.28	17	27.09	26.95	33	8,654	0.38%
2022/07/11	102	28.19	158	27.91	28.10	-56	8,281	-0.68%	大買/大賣/
2022/07/08	30	26.74	218	26.75	26.45	-188	7,315	-2.57%	大賣/鉅額交易
2022/07/07	9	25.75	10	25.93	26.95	-1	6,512	-0.02%
2022/07/06	20	26.05	9	24.83	24.80	11	6,230	0.18%
2022/07/05	145	26.73	14	26.21	26.60	131	6,221	2.11%	大買/鉅額交易
2022/07/04	80	25.24	36	25.64	25.85	44	5,918	0.74%
2022/07/01	137	27.14	4	26.60	25.85	133	5,923	2.25%	大買/鉅額交易
2022/06/30	439	27.13	49	27.16	27.50	390	5,749	6.78%	大買/鉅額交易
2022/06/29	21	26.69	13	27.37	27.30	8	5,499	0.15%
2022/06/28	6	25.14	16	25.64	25.50	-10	5,168	-0.19%
2022/06/27	5	25.62	28	25.49	25.60	-23	5,313	-0.43%
2022/06/23	4	23.10	2	23.30	23.10	2	5,819	0.03%
2022/06/22	2	24.08	6	23.12	23.10	-4	6,728	-0.06%
2022/06/21	0	0.00	6	23.68	23.85	-6	6,934	-0.09%
2022/06/20	3	23.20	3	23.33	22.50	0	6,925	0.00%
2022/06/17	0	0.00	1	23.85	24.00	-1	6,904	-0.01%
2022/06/16	25	24.61	21	24.47	24.05	4	6,932	0.06%
2022/06/15	140	25.62	52	25.50	25.50	88	6,967	1.26%	大買/
2022/06/14	57	26.06	49	26.10	26.00	8	6,608	0.12%
2022/06/13	4	24.19	1	24.20	24.20	3	5,973	0.05%
2022/06/10	12	23.65	10	23.30	23.80	2	5,866	0.03%
2022/06/08	0	0.00	1	23.70	23.70	-1	5,857	-0.02%
2022/06/02	1	23.80	0	0.00	23.35	1	5,955	0.02%
2022/06/01	11	23.46	10	23.70	23.40	1	6,004	0.02%
2022/05/31	82	23.54	76	23.54	23.60	6	5,961	0.10%
2022/05/30	0	0.00	1	22.85	22.95	-1	5,847	-0.02%
2022/05/25	12	22.43	32	22.28	22.25	-20	6,432	-0.31%
2022/05/24	88	23.09	56	23.20	22.60	32	6,461	0.50%
2022/05/23	0	0.00	0.1	22.60	22.55	-0.1	6,271	0.00%
2022/05/19	0	0.00	3	22.37	22.55	-3	6,349	-0.05%
2022/05/13	1	21.25	0	0.00	21.65	1	6,451	0.02%
2022/05/11	4	21.31	2	21.35	21.35	2	6,460	0.03%
2022/05/10	0	0.00	0	21.65	21.75	0	6,471	0.00%
2022/05/06	2	22.65	0	0.00	22.65	2	6,529	0.03%
2022/05/04	7	23.43	7	23.90	23.35	0	6,648	0.00%
2022/05/03	0	0.00	2	23.00	23.05	-2	6,630	-0.03%
2022/04/28	3	22.55	0	0.00	22.45	3	6,771	0.04%
2022/04/27	1.5	22.23	0	0.00	22.30	1.5	6,805	0.02%
2022/04/26	1	23.00	0	0.00	22.85	1	6,792	0.01%
2022/04/25	3	22.95	0	0.00	22.85	3	6,872	0.04%
2022/04/22	8	24.09	3	24.05	24.05	5	6,937	0.07%
2022/04/20	1	24.65	3	24.95	24.65	-2	7,050	-0.03%
2022/04/19	0	0.00	10	24.45	24.00	-10	7,074	-0.14%
2022/04/18	11	24.05	2	24.05	23.90	9	7,258	0.12%
2022/04/14	22	25.14	29	24.70	24.60	-7	7,444	-0.09%
2022/04/13	20	24.50	22	24.66	24.95	-2	7,506	-0.03%
2022/04/12	2	24.25	1	24.40	24.25	1	7,979	0.01%
2022/04/11	21	26.04	34	24.98	24.50	-13	8,023	-0.16%
2022/04/08	26	26.86	28	26.96	26.55	-2	8,003	-0.02%
2022/04/07	35	27.46	27	26.96	26.50	8	8,048	0.10%
2022/04/06	3	27.03	0	0.00	26.80	3	8,024	0.04%
2022/04/01	2	27.13	3	26.90	26.85	-1	8,296	-0.01%
2022/03/31	8	27.70	14	27.58	27.55	-6	9,024	-0.07%
2022/03/30	19	27.95	21	28.11	27.90	-2	9,118	-0.02%
2022/03/29	11	27.74	8	27.96	27.45	3	9,234	0.03%
2022/03/28	6	27.91	1	28.05	28.10	5	9,040	0.06%
2022/03/25	84	28.01	92	28.15	28.95	-8	8,634	-0.09%
2022/03/24	64	26.66	35	26.80	26.35	29	7,765	0.37%
2022/03/21	2	25.50	0	0.00	25.50	2	7,834	0.03%
2022/03/18	0	0.00	5	26.15	26.15	-5	8,041	-0.06%
2022/03/17	10	24.45	12	24.69	24.75	-2	8,077	-0.02%
2022/03/15	2	24.00	0	0.00	23.75	2	8,442	0.02%
2022/03/10	3	24.72	4	24.53	24.40	-1	9,238	-0.01%
2022/03/09	3	23.52	8	23.34	23.50	-5	9,799	-0.05%
2022/03/08	1	23.55	1	22.95	23.05	0	10,186	0.00%
2022/03/07	7	23.89	14	23.80	23.70	-7	10,681	-0.07%
2022/03/03	1	25.85	2	25.88	25.65	-1	11,465	-0.01%
2022/03/02	44	26.53	40	26.53	26.25	4	11,967	0.03%
2022/03/01	3	26.23	6	26.28	26.75	-3	12,020	-0.02%
2022/02/25	2	24.30	0	0.00	24.35	2	12,561	0.02%
2022/02/24	4	24.70	4	24.06	23.95	0	13,372	0.00%
2022/02/23	1	25.20	2	25.30	25.40	-1	13,910	-0.01%
2022/02/22	2	24.75	0	0.00	25.00	2	15,063	0.01%
2022/02/21	1	25.85	0	0.00	25.85	1	15,619	0.01%
2022/02/18	3	26.10	4	26.11	26.15	-1	17,013	-0.01%
2022/02/17	0	0.00	1	26.30	26.20	-1	18,944	-0.01%
2022/02/16	3	25.75	1	25.80	25.85	2	19,543	0.01%
2022/02/14	7	26.10	6	25.80	25.80	1	23,345	0.00%
2022/02/10	3	27.05	3	27.05	26.90	0	24,397	0.00%
2022/02/09	12	27.42	6	27.55	27.70	6	25,234	0.02%
2022/02/07	15	26.50	14	26.73	27.05	1	27,369	0.00%
2022/01/26	4	25.46	2	25.15	25.25	2	27,816	0.01%
2022/01/25	15	26.52	20	25.45	25.45	-5	28,722	-0.02%
2022/01/24	5	25.74	2	26.18	26.20	3	29,461	0.01%
2022/01/21	1.1	26.32	1	26.85	26.45	0.1	30,488	0.00%
2022/01/20	0	0.00	5	27.34	27.20	-5	32,445	-0.02%
2022/01/19	1	27.50	3	27.72	27.50	-2	33,339	-0.01%
2022/01/18	9	28.20	4	27.55	27.55	5	34,890	0.01%
2022/01/17	3	27.10	4	27.68	27.80	-1	36,235	0.00%
2022/01/14	1	26.75	2	26.60	26.50	-1	36,526	0.00%
2022/01/12	1	27.80	14	27.89	27.40	-13	36,593	-0.04%
2022/01/11	13	27.88	24	27.52	27.30	-11	36,558	-0.03%
2022/01/10	4	28.74	1	28.80	28.70	3	36,497	0.01%
2022/01/07	10	29.48	21	29.26	29.25	-11	36,438	-0.03%
2022/01/06	4	30.31	7	30.34	30.40	-3	36,348	-0.01%
2022/01/05	29	31.73	14	31.32	30.65	15	36,375	0.04%
2022/01/04	1	30.45	18	30.31	30.30	-17	35,914	-0.05%
2022/01/03	5	30.69	10	30.70	30.40	-5	35,884	-0.01%
2021/12/30	18	31.11	25	31.23	31.05	-7	35,890	-0.02%
2021/12/29	21	32.48	16	32.41	31.85	5	36,056	0.01%
2021/12/28	16	32.06	7	31.99	31.85	9	35,959	0.03%
2021/12/27	95	32.67	343	30.96	32.95	-248	35,902	-0.69%	大賣/鉅額交易
2021/12/24	308	30.51	10	31.08	30.70	298	35,490	0.84%	大買/鉅額交易
2021/12/23	43	31.16	41	31.20	31.15	2	36,100	0.01%
2021/12/22	8	30.15	6	29.80	29.65	2	36,070	0.01%
2021/12/21	18	30.25	17	29.88	29.85	1	36,498	0.00%
2021/12/17	1	29.80	0	0.00	29.65	1	36,692	0.00%
2021/12/16	0	0.00	1	30.95	30.60	-1	36,586	0.00%
2021/12/15	0	0.00	2	30.58	30.40	-2	36,456	-0.01%
2021/12/14	18	30.11	2	29.50	29.75	16	36,387	0.04%
2021/12/13	4	30.96	14	31.19	31.10	-10	36,091	-0.03%
2021/12/10	8	31.23	6	30.93	30.70	2	35,869	0.01%
2021/12/09	34	32.07	39	31.68	31.35	-5	35,725	-0.01%
2021/12/08	20	32.34	16	32.62	31.60	4	35,462	0.01%
2021/12/07	2	31.35	4	32.16	31.45	-2	35,048	-0.01%
2021/12/06	4	31.44	4	31.40	31.45	0	34,800	0.00%
2021/12/03	33.3	32.68	44	32.25	31.95	-10.7	34,606	-0.03%
2021/12/02	18	31.28	24	30.89	30.60	-6	33,997	-0.02%
2021/12/01	27	30.94	16	31.33	32.55	11	33,572	0.03%
2021/11/30	27	32.88	20	32.37	32.00	7	32,999	0.02%
2021/11/29	21	32.64	12	32.47	32.30	9	32,571	0.03%
2021/11/26	30	32.87	96	33.20	32.70	-66	32,079	-0.21%
2021/11/25	59	34.82	31	35.00	34.60	28	31,472	0.09%
2021/11/24	59	34.93	50	34.90	35.40	9	30,990	0.03%
2021/11/23	76	34.66	191	33.99	33.45	-115	30,274	-0.38%	大賣/鉅額交易
2021/11/22	21	35.26	31	35.35	35.70	-10	29,436	-0.03%
2021/11/19	110	36.00	135	35.90	35.05	-25	28,814	-0.09%	大買/大賣/
2021/11/18	79	34.52	47	34.29	34.70	32	27,690	0.12%
2021/11/17	143	34.49	173	34.59	35.40	-30	27,073	-0.11%	大買/大賣/
2021/11/16	105	34.23	80	34.11	34.80	25	25,657	0.10%	大買/
2021/11/15	9	31.17	29.5	31.48	32.35	-20.5	23,694	-0.09%
2021/11/12	180	30.24	79	30.05	29.45	101	23,056	0.44%	大買/鉅額交易
2021/11/11	105	28.10	47.3	28.49	29.25	57.7	21,243	0.27%	大買/
2021/11/10	58	26.42	41	26.39	26.60	17	19,226	0.09%
2021/11/09	40	26.21	44	26.27	26.20	-4	18,704	-0.02%
2021/11/08	112	26.33	162	26.26	25.60	-50	18,129	-0.28%	大買/大賣/
2021/11/05	238	25.96	177	26.00	26.25	61	17,296	0.35%	大買/大賣/
2021/11/04	65	25.63	52	25.73	26.70	13	15,966	0.08%
2021/11/03	57	24.76	79	24.93	24.30	-22	15,102	-0.15%
2021/11/02	16	25.83	48	25.72	24.35	-32	14,556	-0.22%
2021/11/01	18	26.21	22	26.17	26.10	-4	13,727	-0.03%
2021/10/29	44	26.57	45	26.51	26.45	-1	12,922	-0.01%
2021/10/28	87	25.86	97	25.90	25.55	-10	11,857	-0.08%
2021/10/27	13	23.91	27	23.97	24.75	-14	9,828	-0.14%
2021/10/26	116	23.80	71	23.44	22.50	45	8,927	0.50%	大買/
2021/10/25	13	22.23	44	22.33	22.95	-31	7,357	-0.42%
2021/10/22	10	20.70	15	19.52	20.90	-5	5,972	-0.08%
2021/10/21	10	19.00	17	19.39	19.00	-7	5,701	-0.12%
2021/10/20	1	19.00	16	19.14	19.30	-15	5,876	-0.26%
2021/10/18	75	19.10	10	19.10	18.65	65	5,843	1.11%
2021/10/14	14	17.90	0	0.00	17.85	14	5,816	0.24%
2021/10/13	1	17.65	19	17.85	17.95	-18	5,839	-0.31%
2021/10/12	23	18.83	0	0.00	18.60	23	6,035	0.38%
2021/10/08	15	18.92	0	0.00	19.00	15	6,086	0.25%
2021/10/07	3	18.57	1	18.65	18.90	2	6,298	0.03%
2021/10/06	2	19.80	41	18.30	18.15	-39	7,065	-0.55%
2021/10/05	10	19.13	10	19.75	20.15	0	6,770	0.00%
2021/10/04	5	20.14	50	19.89	19.60	-45	6,639	-0.68%
2021/10/01	15	20.70	42	21.03	20.60	-27	6,478	-0.42%
2021/09/30	81.3	21.36	39	21.50	21.05	42.3	6,112	0.69%
2021/09/29	21	19.97	14	20.26	20.55	7	5,329	0.13%
2021/09/28	32	20.00	17	20.03	20.40	15	5,262	0.29%
2021/09/27	37	19.18	3	19.35	19.35	34	4,844	0.70%
2021/09/24	2	17.70	0	0.00	17.60	2	4,608	0.04%
2021/09/17	1	17.85	1	17.65	17.80	0	4,647	0.00%
2021/09/15	20	17.59	20	17.35	17.35	0	4,956	0.00%
2021/09/10	2	17.75	0	0.00	17.80	2	5,072	0.04%
2021/09/07	0	0.00	1	17.80	17.90	-1	5,141	-0.02%
2021/09/03	1	18.60	0	0.00	18.45	1	5,696	0.02%
2021/08/30	0	0.00	1	18.40	18.30	-1	5,940	-0.02%
2021/08/26	0	0.00	1	18.15	18.10	-1	5,938	-0.02%
2021/08/25	0	0.00	4	18.05	18.15	-4	5,948	-0.07%
2021/08/20	1	17.00	0	0.00	16.90	1	5,924	0.02%
2021/08/19	3	17.27	0	0.00	17.05	3	5,921	0.05%
2021/08/13	1	18.00	0	0.00	17.70	1	5,920	0.02%
2021/07/30	10	19.75	0	0.00	19.45	10	5,940	0.17%
2021/07/28	10	19.80	0	0.00	19.70	10	5,930	0.17%
2021/07/27	0	0.00	3	20.37	20.25	-3	5,949	-0.05%
2021/07/26	7	21.03	35	20.62	20.40	-28	5,923	-0.47%
2021/07/23	0	0.00	4	19.78	19.80	-4	5,654	-0.07%
2021/07/22	2	19.20	0	0.00	19.25	2	5,629	0.04%
2021/07/21	9	19.00	9	19.65	18.85	0	5,618	0.00%
2021/07/20	10	19.75	1	19.45	19.50	9	5,607	0.16%
2021/07/16	0	0.00	13	20.89	20.65	-13	5,637	-0.23%
2021/07/15	13	20.08	5	20.21	20.00	8	5,431	0.15%
2021/07/14	17	19.98	14	20.06	20.00	3	5,442	0.06%
2021/07/13	23	20.81	45	20.75	20.90	-22	5,386	-0.41%
2021/07/08	2	19.65	0	0.00	19.45	2	4,946	0.04%
2021/07/07	0	0.00	26	19.28	19.20	-26	4,972	-0.52%
2021/07/06	0	0.00	4	19.68	19.55	-4	5,112	-0.08%
2021/07/05	14	20.31	16	20.14	20.00	-2	5,143	-0.04%
2021/07/01	6	19.39	1	19.25	19.15	5	4,957	0.10%
2021/06/29	3	19.07	0	0.00	18.95	3	4,907	0.06%
2021/06/25	10	19.84	5	19.83	19.40	5	4,982	0.10%
2021/06/24	68	20.20	30	20.50	20.00	38	4,958	0.77%
2021/06/23	4	19.50	8	18.86	19.60	-4	4,706	-0.08%
2021/06/22	2	18.73	1	18.50	18.50	1	4,689	0.02%
2021/06/21	0	0.00	10	18.40	18.25	-10	4,715	-0.21%
2021/06/17	1	18.90	0	0.00	18.90	1	5,171	0.02%
2021/06/16	0	0.00	21	18.86	18.70	-21	5,292	-0.40%
2021/06/15	26	19.53	0	0.00	19.40	26	5,441	0.48%
2021/06/11	20	20.01	7	20.36	19.25	13	5,809	0.22%
2021/06/09	0	0.00	3	18.15	18.25	-3	5,276	-0.06%
2021/06/07	0	0.00	1	17.80	17.55	-1	5,516	-0.02%
2021/05/21	0	0.00	4	16.46	16.40	-4	6,191	-0.06%
2021/05/18	1	16.05	3	16.15	16.20	-2	6,607	-0.03%
2021/05/13	1	15.85	0	0.00	16.00	1	6,720	0.01%
2021/05/12	6	15.80	0	0.00	15.90	6	7,015	0.09%
2021/05/11	2	17.10	0	0.00	17.25	2	7,092	0.03%
2021/05/10	0	0.00	4	18.99	18.80	-4	7,055	-0.06%
2021/05/07	19	18.93	10	19.05	19.10	9	7,090	0.13%
2021/05/06	1	17.75	0	0.00	18.00	1	7,076	0.01%
2021/05/05	5	18.40	0	0.00	18.15	5	7,107	0.07%
2021/05/04	2	19.00	0	0.00	18.05	2	7,120	0.03%
2021/04/28	0	0.00	2	20.35	20.70	-2	7,149	-0.03%
2021/04/27	1	20.40	50	20.40	20.45	-49	7,284	-0.67%
2021/04/23	50	20.24	0	0.00	20.20	50	7,678	0.65%
2021/04/22	1	20.65	2	20.45	20.00	-1	7,831	-0.01%
2021/04/21	1	21.05	0	0.00	21.00	1	8,045	0.01%
2021/04/20	1	21.75	0.2	21.65	21.60	0.8	8,442	0.01%
2021/04/19	1	22.40	1	22.75	22.20	0	8,758	0.00%
2021/04/16	1	21.80	2	21.90	21.80	-1	8,760	-0.01%
2021/04/15	26	21.87	28	21.63	21.60	-2	8,747	-0.02%
2021/04/14	7	20.80	0	0.00	21.30	7	8,633	0.08%
2021/04/12	9	21.61	2	21.90	21.30	7	9,204	0.08%
2021/04/09	1	21.20	0	0.00	21.05	1	9,583	0.01%
2021/04/08	12	21.35	0	0.00	21.35	12	9,584	0.13%
2021/04/07	6	20.61	0	0.00	20.95	6	9,533	0.06%
2021/03/31	0	0.00	3	20.30	20.20	-3	9,706	-0.03%
2021/03/30	0	0.00	2	21.03	20.75	-2	9,703	-0.02%
2021/03/29	1	20.95	0	0.00	21.00	1	9,831	0.01%
2021/03/26	0	0.00	1	20.80	21.00	-1	10,032	-0.01%
2021/03/25	0	0.00	3	20.97	20.85	-3	10,754	-0.03%
2021/03/24	1	21.40	15	21.70	21.30	-14	11,226	-0.12%
2021/03/23	3	21.93	27	22.09	21.60	-24	11,161	-0.22%
2021/03/22	7	22.14	2	21.95	22.30	5	10,896	0.05%
2021/03/19	7	21.43	8	21.49	21.40	-1	10,730	-0.01%
2021/03/18	6	21.23	4	21.54	21.40	2	10,726	0.02%
2021/03/17	26	21.32	3	21.38	21.25	23	10,571	0.22%
2021/03/15	1	20.30	4	20.25	20.20	-3	10,089	-0.03%
2021/03/12	16	20.42	21	20.45	20.40	-5	10,068	-0.05%
2021/03/11	1	19.85	0	0.00	19.90	1	10,073	0.01%
2021/03/05	0.2	19.85	0	0.00	19.65	0.2	9,911	0.00%
2021/03/04	0	0.00	30	19.75	19.60	-30	9,905	-0.30%
2021/03/02	42	20.13	23	20.37	19.60	19	9,869	0.19%
2021/02/26	11	19.80	20	19.80	19.55	-9	9,731	-0.09%
2021/02/25	20	19.65	60	20.00	19.65	-40	9,703	-0.41%
2021/02/24	1	20.20	0	0.00	19.70	1	9,750	0.01%
2021/02/23	20	19.60	0	0.00	19.70	20	9,642	0.21%
2021/02/22	47	19.90	0	0.00	19.85	47	9,609	0.49%
2021/02/19	2	20.03	0.5	19.50	19.80	1.5	9,540	0.02%
2021/02/05	0	0.00	2	19.30	19.05	-2	9,172	-0.02%
2021/02/04	0	0.00	5	18.90	18.80	-5	9,124	-0.05%
2021/02/03	17	19.59	10	19.70	19.40	7	9,054	0.08%
2021/02/02	10	18.80	10	18.62	18.80	0	8,707	0.00%
2021/01/27	2	18.50	0	0.00	18.70	2	8,427	0.02%
2021/01/25	1	18.65	0	0.00	18.60	1	8,325	0.01%
2021/01/22	1	18.90	0	0.00	18.85	1	8,259	0.01%
2021/01/21	2	19.60	10	19.40	18.85	-8	8,185	-0.10%
2021/01/20	6	19.85	7	19.46	19.15	-1	8,075	-0.01%
2021/01/19	12	20.58	6	20.88	20.50	6	7,888	0.08%
2021/01/18	0	0.00	1	20.20	19.95	-1	7,524	-0.01%
2021/01/15	4	20.33	8	20.30	20.00	-4	7,421	-0.05%
2021/01/14	6	20.98	4	20.40	20.55	2	7,224	0.03%
2021/01/13	11	20.71	8	20.66	20.45	3	6,862	0.04%
2021/01/12	23	19.76	24.3	19.62	19.80	-1.3	6,362	-0.02%
2021/01/11	6	19.03	23	19.02	19.40	-17	5,948	-0.29%
2021/01/08	7	18.49	0	0.00	18.25	7	5,729	0.12%
2021/01/07	3	19.20	8	19.18	18.95	-5	5,633	-0.09%
2021/01/06	57	20.35	45	20.20	19.10	12	5,543	0.22%
2021/01/05	38	20.18	52	20.17	19.85	-14	5,189	-0.27%
2021/01/04	43	19.34	55	19.38	19.90	-12	4,674	-0.26%
2020/12/31	0	0.00	1	18.20	18.10	-1	4,130	-0.02%
2020/12/30	1	17.95	0	0.00	17.85	1	4,060	0.02%
2020/12/29	0	0.00	1	18.15	18.00	-1	4,015	-0.02%
2020/12/28	4	18.15	1	18.15	18.05	3	3,955	0.08%
2020/12/25	32	18.18	0	0.00	18.25	32	3,868	0.83%
2020/12/23	7	17.89	21	18.05	17.60	-14	3,600	-0.39%
2020/12/22	46	18.17	25	18.64	17.50	21	3,445	0.61%
2020/12/21	52	18.17	54	18.16	18.60	-2	3,207	-0.06%
2020/12/18	23	17.77	24	17.38	17.90	-1	2,442	-0.04%
2020/12/16	2	16.15	5	16.17	16.15	-3	1,884	-0.16%
2020/12/15	10	16.10	0	0.00	16.15	10	1,866	0.54%
2020/12/14	15	17.00	20	16.95	16.65	-5	1,819	-0.27%
2020/12/11	1	16.20	0	0.00	16.15	1	1,686	0.06%
2020/12/10	2	16.20	1	16.45	16.05	1	1,636	0.06%
2020/12/09	10	16.35	0	0.00	16.30	10	1,597	0.63%
2020/12/08	1	16.35	3	16.35	16.35	-2	1,587	-0.13%
2020/12/07	11	16.57	6	16.76	16.70	5	1,556	0.32%
2020/11/27	0.2	15.70	1	15.45	15.45	-0.8	1,361	-0.06%
2020/11/25	0	0.00	1	15.20	15.15	-1	1,298	-0.08%
2020/11/23	0	0.00	1	16.00	15.50	-1	1,399	-0.07%
2020/11/13	1	14.75	0	0.00	14.75	1	1,318	0.08%
2020/11/11	1	14.50	0	0.00	14.55	1	1,299	0.08%
2020/11/06	0	0.00	30	14.10	14.10	-30	1,310	-2.29%
2020/10/29	0	0.00	20	14.15	14.15	-20	1,406	-1.42%
2020/10/20	0	0.00	3	14.35	14.35	-3	1,487	-0.20%
2020/10/16	0	0.00	3	13.95	13.95	-3	1,587	-0.19%
2020/10/12	0	14.35	0	0.00	14.15	0	1,600	0.00%
2020/10/07	10	14.45	0	0.00	14.45	10	1,626	0.61%
2020/09/25	0	0.00	6	14.03	13.90	-6	1,804	-0.33%
2020/09/16	10	15.25	0	0.00	15.25	10	2,646	0.38%
2020/09/14	10	15.30	0	0.00	15.30	10	2,670	0.37%
2020/09/07	26	16.09	1	16.15	15.60	25	2,641	0.95%
2020/08/27	12	15.49	9	15.39	15.20	3	2,491	0.12%
2020/08/25	1	14.95	0	0.00	14.90	1	2,351	0.04%
2020/08/17	0	0.00	2	15.25	15.25	-2	2,301	-0.09%
2020/08/10	0	0.00	1	15.10	15.05	-1	2,282	-0.04%
2020/07/22	2	15.85	0	0.00	15.55	2	2,508	0.08%
2020/07/21	1	15.10	0	0.00	15.15	1	2,446	0.04%
2020/07/17	0	0.00	1	15.25	14.95	-1	2,497	-0.04%
2020/07/14	1	15.50	0	0.00	15.40	1	2,550	0.04%
2020/07/03	0	0.00	5	16.20	16.35	-5	2,481	-0.20%
2020/07/02	1	16.30	0	0.00	16.35	1	2,474	0.04%
2020/07/01	7	17.30	1	17.15	16.90	6	2,384	0.25%
2020/06/30	27	15.36	24	15.75	16.30	3	1,962	0.15%
2020/06/22	1	14.55	0	0.00	14.65	1	1,654	0.06%
2020/06/19	1	14.65	0	0.00	14.60	1	1,677	0.06%
2020/06/12	0	0.00	2	13.95	14.05	-2	1,745	-0.11%
2020/06/11	0	0.00	1	14.65	14.35	-1	1,756	-0.06%
2020/06/09	1	14.95	0	0.00	14.85	1	1,800	0.06%
2020/05/19	1	14.60	0	0.00	14.60	1	1,899	0.05%
2020/05/04	0	0.00	1	14.60	15.00	-1	1,712	-0.06%
2020/04/30	1	14.85	0	0.00	14.90	1	1,726	0.06%
2020/04/28	0	0.00	3	14.55	14.80	-3	1,710	-0.18%
2020/04/27	0	0.00	2	14.00	14.00	-2	1,623	-0.12%
2020/04/23	3	13.83	1	13.90	13.75	2	1,618	0.12%
2020/04/21	1	12.85	0	0.00	12.90	1	1,618	0.06%
2020/04/20	3	13.90	0	0.00	13.75	3	1,598	0.19%
2020/04/17	0	0.00	1	13.95	13.60	-1	1,555	-0.06%
2020/04/15	0	0.00	5	13.55	13.50	-5	1,544	-0.32%
2020/04/08	3	13.15	2	13.30	13.35	1	1,598	0.06%
2020/04/07	0	0.00	3	12.60	12.85	-3	1,548	-0.19%
2020/03/30	1	11.40	0	0.00	12.10	1	1,704	0.06%
2020/03/27	0	0.00	1	12.50	11.95	-1	1,698	-0.06%
2020/03/26	1	11.90	0	0.00	12.20	1	1,689	0.06%
2020/03/25	1	12.10	1	12.50	12.10	0	1,698	0.00%
2020/03/24	0	0.00	1	11.70	11.80	-1	1,667	-0.06%
2020/03/20	1	11.20	0	0.00	11.20	1	1,685	0.06%
2020/03/19	0	0.00	2	10.75	10.20	-2	1,698	-0.12%
2020/03/17	1	11.80	0	0.00	11.40	1	1,667	0.06%
2020/03/16	1	12.85	10	12.25	12.25	-9	1,654	-0.54%
2020/03/13	5	12.85	5	12.90	13.05	0	1,652	0.00%
2020/03/11	4	15.54	4	14.80	14.60	0	1,604	0.00%
2020/03/09	1	14.25	0	0.00	14.20	1	1,476	0.07%
2020/03/03	0	0.00	1	15.15	15.05	-1	1,551	-0.06%
2020/03/02	1	14.10	0	0.00	14.90	1	1,568	0.06%
2020/02/27	2	14.93	0	0.00	14.65	2	1,555	0.13%
2020/02/26	0	0.00	1	15.40	15.35	-1	1,592	-0.06%
2020/02/25	1	15.10	0.5	15.45	15.45	0.5	1,672	0.03%
2020/02/20	0	0.00	1	15.90	15.85	-1	1,788	-0.06%
2020/02/13	0	0.00	4	15.95	15.65	-4	2,696	-0.15%
2020/02/12	3	15.80	0	0.00	15.80	3	2,729	0.11%
2020/02/07	1	15.40	10	15.60	15.45	-9	2,764	-0.33%
2020/02/06	0	0.00	1	15.95	15.85	-1	2,785	-0.04%
2020/02/05	0	0.00	1	15.70	15.50	-1	2,808	-0.04%
2020/02/04	11	15.84	10	15.70	15.70	1	2,874	0.03%
2020/01/31	1	15.70	0	0.00	15.50	1	2,843	0.04%
2020/01/30	1	15.90	0	0.00	15.80	1	2,880	0.03%
2020/01/16	0	0.00	6	17.72	17.90	-6	2,890	-0.21%
2020/01/15	2	17.20	0	0.00	17.25	2	2,863	0.07%
2020/01/10	1	17.15	0	0.00	17.15	1	3,083	0.03%
2020/01/08	1	17.30	0	0.00	17.05	1	3,250	0.03%
2020/01/06	1	17.85	0	0.00	17.80	1	3,264	0.03%
2020/01/03	1	18.40	1	18.55	18.15	0	3,333	0.00%
2019/12/31	5	18.40	0	0.00	18.30	5	3,330	0.15%
2019/12/27	0	0.00	1	18.45	18.35	-1	3,436	-0.03%
2019/12/25	20	18.42	25	18.48	18.45	-5	3,685	-0.13%
2019/12/24	0.5	17.80	1	17.85	17.80	-0.5	3,695	-0.01%
2019/12/23	0.3	17.85	0	0.00	17.85	0.3	4,429	0.01%
2019/12/19	0	0.00	2	18.20	18.30	-2	5,797	-0.03%
2019/12/18	2	18.50	0	0.00	18.35	2	5,789	0.03%
2019/12/16	0	0.00	5	18.50	18.20	-5	5,758	-0.09%
2019/12/13	10	17.80	0	0.00	17.75	10	5,712	0.18%
2019/12/12	0	0.00	11	18.28	18.10	-11	5,703	-0.19%
2019/12/10	20	18.65	20	18.45	18.40	0	5,721	0.00%
2019/12/09	1	18.45	13	18.53	18.50	-12	5,704	-0.21%
2019/12/06	2	18.25	4	18.25	18.10	-2	5,683	-0.04%
2019/12/02	4	17.78	5	17.87	17.80	-1	5,714	-0.02%
2019/11/29	2	18.25	0	0.00	18.15	2	5,733	0.03%
2019/11/27	0	18.50	0	0.00	18.65	0	5,695	0.00%
2019/11/26	0.1	18.45	0	0.00	18.55	0.1	5,662	0.00%
2019/11/25	2	18.80	0	0.00	18.70	2	5,642	0.04%
2019/11/22	0	0.00	1	19.00	19.05	-1	5,606	-0.02%
2019/11/21	0.7	18.50	1	18.65	18.50	-0.3	5,527	-0.01%
2019/11/20	11	18.41	0	0.00	18.40	11	5,508	0.20%
2019/11/19	1	18.50	3	18.65	18.65	-2	5,477	-0.04%
2019/11/18	26	19.22	32	19.38	18.90	-6	5,440	-0.11%
2019/11/15	3	18.90	0	0.00	18.60	3	5,005	0.06%
2019/11/14	28	18.84	31.3	18.57	19.00	-3.3	4,816	-0.07%
2019/11/12	5	17.34	12	17.16	17.45	-7	4,534	-0.15%
2019/11/11	26	17.35	5	17.30	17.05	21	4,518	0.46%
2019/11/08	10	18.20	0	0.00	18.15	10	4,478	0.22%
2019/11/07	0	0.00	2	17.93	17.90	-2	4,459	-0.04%
2019/11/04	0	0.00	1	18.55	18.50	-1	4,418	-0.02%
2019/11/01	23	18.51	25	18.61	18.65	-2	4,386	-0.05%
2019/10/29	11	18.60	0	0.00	18.15	11	4,289	0.26%
2019/10/25	5	18.30	0	0.00	18.15	5	4,234	0.12%
2019/10/24	0	0.00	8	18.45	18.50	-8	4,219	-0.19%
2019/10/23	0.5	18.45	0	0.00	18.45	0.5	4,221	0.01%
2019/10/22	11	18.98	2	18.85	18.55	9	4,186	0.21%
2019/10/21	0.3	18.25	1	18.50	18.25	-0.7	4,079	-0.02%
2019/10/18	2	18.33	7	18.51	18.35	-5	4,065	-0.12%
2019/10/17	14	18.54	23	18.59	18.60	-9	4,066	-0.22%
2019/10/16	2	17.70	0	0.00	17.65	2	3,913	0.05%
2019/10/15	0	0.00	7	17.65	17.50	-7	3,894	-0.18%
2019/10/09	1	18.25	1	18.40	17.80	0	3,873	0.00%
2019/10/08	0	0.00	5	17.80	17.70	-5	3,840	-0.13%
2019/10/07	1	18.25	5	18.30	18.05	-4	3,817	-0.10%
2019/10/04	11	18.00	1	18.25	18.15	10	3,789	0.26%
2019/10/03	2	18.33	3	18.45	18.10	-1	3,756	-0.03%
2019/10/02	6	18.09	40	18.07	18.30	-34	3,671	-0.93%
2019/10/01	26	18.64	6	18.73	18.40	20	3,577	0.56%
2019/09/27	17	18.34	6	18.77	18.30	11	3,412	0.32%
2019/09/26	32	19.39	42	19.63	19.15	-10	3,233	-0.31%
2019/09/25	70	18.35	126	18.60	19.25	-56	2,502	-2.24%	大賣/
2019/09/24	1	16.90	3	17.22	17.50	-2	1,262	-0.16%
2019/09/16	1	16.00	1	16.15	16.10	0	1,103	0.00%
2019/09/05	0	0.00	5	16.10	15.85	-5	1,048	-0.48%
2019/09/04	10	16.10	1	16.15	15.90	9	1,034	0.87%
2019/09/03	11	15.81	10	16.03	15.95	1	1,030	0.10%
2019/08/30	5	15.45	5	15.40	15.40	0	1,007	0.00%
2019/08/27	10	15.35	0	0.00	15.30	10	1,018	0.98%
2019/08/26	0	0.00	5	14.90	14.95	-5	1,012	-0.49%
2019/08/21	7	15.20	4	15.21	15.20	3	990	0.30%
2019/08/19	0	0.00	3	15.00	15.00	-3	965	-0.31%
2019/08/15	6	14.20	0	0.00	14.40	6	951	0.63%
2019/08/14	1	14.35	0	0.00	14.35	1	961	0.10%
2019/08/13	0	0.00	6	14.35	14.30	-6	1,026	-0.58%
2019/08/05	1	14.70	0	0.00	14.70	1	1,053	0.09%
2019/07/25	20	16.25	0	0.00	16.20	20	1,055	1.90%
2019/07/23	0	0.00	1	16.05	16.10	-1	1,039	-0.10%
2019/07/19	0	0.00	1	15.95	15.75	-1	1,003	-0.10%
2019/07/15	2	16.00	2	15.85	15.85	0	996	0.00%
2019/07/12	2	15.70	0	0.00	15.80	2	1,068	0.19%
2019/06/26	0.1	14.85	0	0.00	14.85	0.1	1,765	0.01%
2019/06/18	1	14.80	0	0.00	14.80	1	2,009	0.05%
2019/06/13	1	15.05	0	0.00	14.90	1	2,120	0.05%
2019/06/11	0	0.00	3	15.28	15.25	-3	2,142	-0.14%
2019/06/10	0	0.00	1	15.45	15.55	-1	2,098	-0.05%
2019/05/27	2	14.40	0	0.00	14.35	2	2,088	0.10%
2019/05/20	3	15.02	24	14.95	14.85	-21	2,134	-0.98%
2019/05/17	0	0.00	86	14.01	14.20	-86	2,072	-4.15%
2019/05/13	1	14.50	55	14.58	14.50	-54	2,125	-2.54%
2019/05/10	1	15.05	1	15.40	15.05	0	2,121	0.00%
2019/05/09	1	15.60	0	0.00	15.30	1	2,116	0.05%
2019/05/03	1	16.60	0	0.00	16.65	1	2,101	0.05%
2019/05/02	0	0.00	1	16.50	16.65	-1	2,094	-0.05%
2019/04/25	1	17.00	0	0.00	17.00	1	2,070	0.05%
2019/04/18	8	18.03	1	18.30	17.25	7	1,996	0.35%
2019/04/17	170	17.85	5	17.85	17.70	165	1,896	8.70%	大買/鉅額交易
2019/04/16	14	17.88	21	17.92	18.20	-7	1,729	-0.40%
2019/04/11	2	16.20	0	0.00	16.15	2	1,426	0.14%
2019/04/03	0	16.70	6	16.85	16.65	-6	1,392	-0.43%
2019/04/02	14	17.18	5	17.40	17.10	9	1,350	0.67%
2019/03/27	15	16.35	15	16.25	16.50	0	1,138	0.00%
2019/03/22	0	0.00	2	16.00	15.85	-2	1,150	-0.17%
2019/03/21	26	16.64	21	16.61	16.30	5	1,144	0.44%
2019/03/18	3	15.90	1	16.00	15.80	2	1,207	0.17%
2019/03/14	1	15.60	0	0.00	15.40	1	1,190	0.08%
2019/03/04	0	0.00	2	15.60	15.60	-2	1,478	-0.14%
2019/01/21	1	15.00	0	0.00	14.95	1	1,419	0.07%
2019/01/17	6	15.35	6	15.15	14.90	0	1,436	0.00%
2019/01/11	0	0.00	8	15.14	15.00	-8	1,436	-0.56%
2019/01/10	0	0.00	12	15.33	15.25	-12	1,429	-0.84%
2019/01/09	2	15.35	2	15.40	15.40	0	1,435	0.00%
2019/01/07	12	15.30	2	15.45	15.40	10	1,425	0.70%
2019/01/03	10	15.37	10	15.10	15.05	0	1,443	0.00%
2018/12/28	2	15.40	0	0.00	15.40	2	1,444	0.14%
2018/12/27	0	0.00	5	15.65	15.60	-5	1,443	-0.35%
2018/12/20	1	15.70	0	0.00	15.35	1	1,381	0.07%
2018/12/19	5	16.70	5	16.05	16.05	0	1,357	0.00%
2018/12/17	0	0.00	5	16.25	16.20	-5	1,293	-0.39%
2018/12/13	1	16.60	0	0.00	16.55	1	1,252	0.08%
2018/12/12	4	16.95	3	17.00	16.70	1	1,227	0.08%
2018/12/10	0	0.00	3	15.80	15.65	-3	1,031	-0.29%
2018/12/06	0.5	16.20	2	15.80	15.95	-1.5	993	-0.15%
2018/12/05	11	16.56	14	16.62	16.55	-3	945	-0.32%
2018/12/04	10	16.10	0	0.00	16.15	10	769	1.30%
2018/12/03	1	14.60	0	0.00	14.70	1	703	0.14%
2018/11/30	1	14.35	1	14.25	14.25	0	683	0.00%
2018/11/29	10	14.75	10	14.50	14.30	0	679	0.00%
2018/11/26	5	14.45	5	14.60	14.30	0	669	0.00%
2018/11/08	2	12.85	3	12.75	12.75	-1	532	-0.19%
2018/11/01	3	12.35	0	0.00	12.45	3	540	0.55%
2018/10/11	5	12.65	6	12.60	12.60	-1	490	-0.20%
2018/09/25	1	15.40	0	0.00	15.40	1	527	0.19%
2018/09/03	1	16.55	0	0.00	16.60	1	799	0.13%
2018/08/23	3	16.75	0	0.00	16.75	3	966	0.31%
2018/08/21	0	0.00	1	16.70	16.65	-1	1,114	-0.09%
2018/07/23	0	0.00	1	17.95	17.80	-1	1,488	-0.07%
2018/07/13	2.3	18.35	0	0.00	18.15	2.3	1,492	0.15%
2018/07/10	2	17.55	0	0.00	17.55	2	1,448	0.14%
2018/07/06	1	17.35	1	17.55	17.40	0	1,456	0.00%
2018/07/05	1	17.60	0	0.00	17.55	1	1,453	0.07%
2018/07/04	1	17.80	0	0.00	17.85	1	1,458	0.07%
2018/07/03	3	17.82	0	0.00	17.80	3	1,474	0.20%
2018/06/29	1	18.25	0	0.00	18.05	1	1,471	0.07%
2018/06/25	1	18.45	0	0.00	18.45	1	1,482	0.07%
2018/06/21	1	18.90	0	0.00	18.45	1	1,474	0.07%
2018/06/15	0	0.00	1	18.50	18.50	-1	1,415	-0.07%
2018/06/13	6	19.37	0	0.00	19.40	6	1,343	0.45%
2018/06/12	1	19.65	0	0.00	19.40	1	1,340	0.07%
2018/06/06	2	19.18	0	0.00	19.20	2	1,300	0.15%
2018/05/31	2	19.50	0	0.00	19.10	2	1,327	0.15%
2018/05/30	0	0.00	2	19.80	19.80	-2	1,287	-0.16%
2018/05/28	2	19.00	0	0.00	19.10	2	1,158	0.17%
2018/05/25	0	0.00	2	19.20	19.25	-2	1,132	-0.18%
2018/05/23	2	18.55	0	0.00	18.35	2	1,060	0.19%
2018/05/17	9	18.73	12	19.19	19.05	-3	1,073	-0.28%
2018/05/14	4	18.70	4	18.50	18.50	0	998	0.00%
2018/05/09	1	17.25	0	0.00	17.80	1	1,053	0.09%
2018/05/04	1	17.30	0	0.00	17.30	1	1,110	0.09%
2018/05/03	1	17.45	0	0.00	17.40	1	1,139	0.09%
2018/04/27	0	0.00	3	17.30	17.65	-3	1,191	-0.25%
2018/04/26	2	17.45	0	0.00	17.25	2	1,217	0.16%
2018/03/29	0	0.00	1	19.20	18.60	-1	2,085	-0.05%
2018/03/28	10	19.20	10	19.15	19.10	0	2,073	0.00%
2018/03/22	1	19.00	0	0.00	18.80	1	1,980	0.05%
2018/03/13	0	0.00	1	19.45	19.50	-1	1,944	-0.05%
2018/03/09	12	19.79	0	0.00	19.80	12	1,918	0.63%
2018/02/26	0	0.00	1	19.15	18.90	-1	1,819	-0.05%
2018/02/23	1	19.05	0	0.00	19.00	1	1,820	0.05%
2018/02/12	0	0.00	3	18.25	18.00	-3	1,897	-0.16%
2018/02/09	3	17.10	0	0.00	18.10	3	1,897	0.16%
2018/02/06	5	18.45	3	18.90	18.35	2	1,866	0.11%
2018/02/05	0	0.00	2	19.83	19.90	-2	1,804	-0.11%
2018/02/02	1	19.50	1	19.80	19.70	0	1,778	0.00%
2018/02/01	0	0.00	5	19.65	19.50	-5	1,775	-0.28%
2018/01/31	5	20.00	0	0.00	20.15	5	1,733	0.29%
2018/01/23	30	19.85	32	19.65	19.65	-2	1,627	-0.12%
2018/01/17	0	0.00	5	20.30	20.15	-5	1,557	-0.32%
2018/01/16	12	20.60	9	20.85	20.30	3	1,531	0.20%
2018/01/15	2	20.23	7	20.22	20.30	-5	1,457	-0.34%
2018/01/12	7	20.31	4	20.36	20.25	3	1,447	0.21%
2018/01/11	3	20.23	0	0.00	20.20	3	1,436	0.21%
2018/01/10	5	20.20	4	20.30	20.15	1	1,431	0.07%
2018/01/08	5	20.71	0	0.00	20.55	5	1,367	0.37%
2018/01/05	9	20.84	7	20.94	21.00	2	1,307	0.15%
2018/01/04	14	20.36	31	20.60	21.05	-17	1,162	-1.46%
2018/01/03	0	0.00	4	19.05	19.45	-4	785	-0.51%