建漢 (3062)-國泰-高雄券商分點個股進出

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
21.55
漲跌
▲0.15
漲幅
+0.70%
成交量
3,001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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	30	21.96	36	21.59	21.55	-6	5,844	-0.10%
2024/04/29	1	21.50	0	0.00	21.40	1	5,805	0.02%
2024/04/26	2	21.50	1	21.55	21.40	1	5,786	0.02%
2024/04/25	1.3	21.33	2	21.40	21.25	-0.7	5,773	-0.01%
2024/04/24	1.1	21.50	0	0.00	21.65	1.1	5,762	0.02%
2024/04/23	1	21.10	3.4	21.20	21.10	-2.4	5,750	-0.04%
2024/04/22	1	21.05	21	21.23	20.90	-20	5,742	-0.35%
2024/04/19	3.1	21.24	1	21.00	21.10	2.1	5,732	0.04%
2024/04/18	7.1	21.59	9	21.73	21.55	-1.9	5,691	-0.03%
2024/04/17	20	21.84	24	21.70	21.70	-4	5,676	-0.07%
2024/04/16	13.4	21.65	5	21.52	21.35	8.4	5,658	0.15%
2024/04/15	5.1	22.49	1	22.85	22.40	4.1	5,601	0.07%
2024/04/12	6.5	22.42	2	22.45	22.40	4.5	5,563	0.08%
2024/04/11	16	22.54	3	22.60	22.40	13	5,534	0.23%
2024/04/10	39.1	23.49	2.5	23.07	23.10	36.6	5,483	0.67%
2024/04/09	12.2	23.21	6	23.23	23.40	6.2	5,374	0.12%
2024/04/08	1	23.40	2	23.50	23.40	-1	5,331	-0.02%
2024/04/03	3	23.70	5	23.44	23.40	-2	5,298	-0.04%
2024/04/02	4	24.30	6	24.06	24.00	-2	5,223	-0.04%
2024/04/01	12	24.55	6	24.37	24.25	6	5,126	0.12%
2024/03/29	37	24.68	9	24.72	24.50	28	5,015	0.56%
2024/03/28	164.2	25.78	211.1	25.79	25.80	-46.9	4,734	-0.99%	大買/大賣/
2024/03/27	5	24.19	15	24.53	25.15	-10	3,473	-0.29%
2024/03/26	15.3	23.31	27	23.31	22.90	-11.7	3,140	-0.37%
2024/03/25	45	24.28	30	24.37	24.60	15	2,936	0.51%
2024/03/22	8	22.32	43	23.17	23.40	-35	2,233	-1.57%
2024/03/21	1.2	21.42	3	21.37	21.30	-1.8	1,925	-0.09%
2024/03/20	4	21.38	1	21.40	21.25	3	1,928	0.16%
2024/03/19	0	0.00	1	21.85	21.45	-1	1,922	-0.05%
2024/03/18	3	21.90	2	22.25	21.80	1	1,922	0.05%
2024/03/15	2	22.13	3	22.20	21.65	-1	1,920	-0.05%
2024/03/13	6	22.12	2	21.98	21.85	4	1,928	0.21%
2024/03/12	26	22.64	17	22.73	22.50	9	2,010	0.45%
2024/03/11	9	21.93	16	21.72	21.85	-7	1,780	-0.39%
2024/03/08	12	21.01	4	21.00	20.70	8	1,718	0.47%
2024/03/07	3.1	21.15	3	21.20	21.10	0.1	1,707	0.01%
2024/03/06	8	21.84	7	21.94	21.90	1	1,678	0.06%
2024/03/05	22.3	22.16	32	22.19	22.20	-9.7	1,642	-0.59%
2024/03/04	25	21.97	19.3	22.03	21.60	5.7	1,467	0.39%
2024/03/01	0	20.40	0.2	20.91	21.20	-0.2	1,259	-0.01%
2024/02/29	3.1	20.00	3	20.10	20.60	0.1	1,221	0.01%
2024/02/27	0	20.30	0	0.00	20.10	0	1,221	0.00%
2024/02/26	0	0.00	1	20.35	20.30	-1	1,257	-0.08%
2024/02/23	6.2	20.28	2	20.15	20.15	4.2	1,324	0.32%
2024/02/22	0.1	20.25	0	0.00	20.35	0.1	1,575	0.00%
2024/02/21	1	20.65	1.5	20.57	20.50	-0.5	1,607	-0.03%
2024/02/20	6.4	20.73	0	0.00	20.55	6.4	1,606	0.40%
2024/02/19	5	20.76	2	20.75	20.75	3	1,604	0.19%
2024/02/16	0	20.30	2	20.60	20.65	-2	1,624	-0.12%
2024/02/15	4	20.15	2	20.15	20.10	2	1,638	0.12%
2024/02/05	3.2	20.50	5	20.50	20.50	-1.8	1,648	-0.11%
2024/01/31	0.5	20.80	3	20.90	20.80	-2.5	1,684	-0.15%
2024/01/29	0.1	21.00	0	0.00	21.10	0.1	1,743	0.01%
2024/01/26	5	20.95	15	21.00	20.95	-10	1,776	-0.56%
2024/01/25	5	21.15	0	0.00	21.10	5	1,803	0.28%
2024/01/24	0	0.00	0	21.75	21.30	0	1,838	0.00%
2024/01/23	3	21.40	15	21.45	21.40	-12	1,917	-0.63%
2024/01/17	5	20.73	0	0.00	20.55	5	2,007	0.25%
2024/01/10	5.1	21.01	1	21.00	20.95	4.1	2,120	0.19%
2024/01/09	0.2	21.30	0	0.00	21.15	0.2	2,182	0.01%
2024/01/03	0	0.00	0.1	21.85	21.65	-0.1	2,371	0.00%
2024/01/02	0	0.00	1.1	22.18	22.00	-1.1	2,374	-0.05%
2023/12/28	0	0.00	0.1	22.00	22.00	-0.1	2,373	0.00%
2023/12/27	0	0.00	1	22.20	22.10	-1	2,380	-0.04%
2023/12/26	3	22.05	0	0.00	22.05	3	2,389	0.13%
2023/12/25	3.1	21.86	3	22.00	21.90	0.1	2,385	0.00%
2023/12/22	1	22.05	0	0.00	21.95	1	2,384	0.04%
2023/12/21	3	22.13	1	22.10	22.05	2	2,393	0.08%
2023/12/20	0.1	22.41	0.1	22.30	22.25	0.1	2,412	0.00%
2023/12/19	2	21.88	0	0.00	21.90	2	2,433	0.08%
2023/12/18	1	22.20	0	0.00	22.05	1	2,431	0.04%
2023/12/15	2	22.18	0	0.00	22.15	2	2,436	0.08%
2023/12/14	11	22.25	0	0.00	22.20	11	2,480	0.44%
2023/12/13	1	22.40	2	22.30	22.45	-1	2,495	-0.04%
2023/12/12	6	22.23	0	0.00	22.15	6	2,508	0.24%
2023/12/11	7	22.36	0	0.00	22.50	7	2,520	0.28%
2023/12/08	4	23.10	5	23.14	23.25	-1	2,458	-0.04%
2023/12/07	7	23.46	6.1	23.35	23.15	0.9	2,432	0.04%
2023/12/06	0	0.00	0	22.55	22.65	0	2,307	0.00%
2023/12/05	1	22.60	2	22.70	22.45	-1	2,352	-0.04%
2023/12/04	1	22.90	1	22.90	22.80	0	2,364	0.00%
2023/12/01	1	22.90	7	22.89	22.85	-6	2,359	-0.25%
2023/11/30	6	22.93	1.1	23.00	22.90	4.9	2,361	0.21%
2023/11/29	3	22.90	2	23.05	23.00	1	2,359	0.04%
2023/11/28	10	22.85	0	0.00	22.80	10	2,367	0.42%
2023/11/27	1.1	22.97	1	23.05	22.90	0.1	2,364	0.00%
2023/11/24	1	23.12	0	0.00	23.15	1	2,370	0.04%
2023/11/23	1.1	23.50	1	23.30	23.40	0.1	2,375	0.00%
2023/11/22	3	23.60	15.5	23.64	23.75	-12.5	2,369	-0.53%
2023/11/21	5.1	23.96	23.1	24.15	23.45	-18.1	2,401	-0.75%
2023/11/20	4	22.95	3	22.78	22.95	1	2,242	0.04%
2023/11/16	3	21.80	0	0.00	22.00	3	2,225	0.13%
2023/11/15	1	21.85	0	0.00	21.70	1	2,240	0.04%
2023/11/10	8	22.25	0	0.00	21.95	8	2,190	0.37%
2023/11/09	1	22.65	1	22.55	22.70	0	2,179	0.00%
2023/11/08	12	22.93	1	23.15	22.90	11	2,191	0.50%
2023/11/07	2	23.20	3	23.17	23.10	-1	2,191	-0.05%
2023/11/06	1	23.60	8	23.48	23.25	-7	2,188	-0.32%
2023/11/02	1	22.70	2	22.88	22.90	-1	2,120	-0.05%
2023/11/01	2	22.78	0	0.00	22.30	2	2,096	0.10%
2023/10/31	1	23.15	9	23.19	22.90	-8	2,067	-0.39%
2023/10/30	8	22.74	14	22.95	22.95	-6	2,006	-0.30%
2023/10/26	0	0.00	13	22.36	22.20	-13	2,054	-0.63%
2023/10/25	0	0.00	3	22.35	22.35	-3	2,046	-0.15%
2023/10/24	8	21.36	9	21.62	22.30	-1	2,044	-0.05%
2023/10/23	4	21.81	1.1	22.00	21.55	2.9	2,014	0.14%
2023/10/20	0.1	22.05	0	0.00	22.00	0.1	2,004	0.00%
2023/10/19	0	0.00	5	22.45	22.60	-5	2,003	-0.25%
2023/10/18	1	21.75	3	21.60	21.75	-2	1,988	-0.10%
2023/10/17	7	22.49	8	22.88	22.05	-1	1,972	-0.05%
2023/10/16	8	22.75	1	22.90	22.65	7	1,936	0.36%
2023/10/13	5	23.09	18	23.21	23.15	-13	1,913	-0.68%
2023/10/12	10	22.75	0	0.00	22.75	10	1,872	0.53%
2023/10/11	1	22.40	0	0.00	22.45	1	1,919	0.05%
2023/10/06	0	22.55	1	22.50	22.45	-1	1,938	-0.05%
2023/10/05	3	22.25	0	0.00	22.30	3	1,969	0.15%
2023/10/03	0.1	22.55	0	0.00	22.25	0.1	1,991	0.00%
2023/09/28	3	21.90	0	0.00	21.80	3	2,006	0.15%
2023/09/25	0.1	22.80	2.6	22.72	22.40	-2.5	2,081	-0.12%
2023/09/22	1	22.45	1	22.80	22.50	0	2,073	0.00%
2023/09/21	1	22.00	1.1	22.05	22.00	-0.1	2,058	0.00%
2023/09/20	0	0.00	1	22.30	22.25	-1	2,069	-0.05%
2023/09/19	3	23.20	2.3	22.51	22.45	0.7	2,081	0.03%
2023/09/18	0	0.00	6	22.81	22.60	-6	2,034	-0.29%
2023/09/15	2	22.50	3	22.57	22.55	-1	2,029	-0.05%
2023/09/14	1	22.20	1	22.45	22.45	0	2,010	0.00%
2023/09/13	4	21.71	0.5	21.70	21.85	3.5	1,983	0.18%
2023/09/08	5	21.95	1	21.90	21.75	4	2,024	0.20%
2023/09/07	0	0.00	8	22.58	22.60	-8	2,009	-0.40%
2023/09/06	2	22.25	0	0.00	22.25	2	2,082	0.10%
2023/09/05	2	22.40	2	22.25	22.10	0	2,117	0.00%
2023/09/04	5	21.90	0	0.00	22.10	5	2,135	0.23%
2023/09/01	1	22.65	3	22.43	22.25	-2	2,149	-0.09%
2023/08/31	0.1	22.45	2	22.43	22.25	-1.9	2,153	-0.09%
2023/08/30	8	22.18	1	22.25	22.30	7	2,205	0.32%
2023/08/29	1	22.45	0	0.00	22.15	1	2,207	0.05%
2023/08/28	0	0.00	4.1	22.49	22.05	-4.1	2,229	-0.18%
2023/08/25	5	22.45	6	22.35	22.40	-1	2,205	-0.05%
2023/08/24	9.7	21.92	5.1	21.83	22.00	4.7	2,128	0.22%
2023/08/23	7	21.18	2	21.30	21.10	5	2,040	0.24%
2023/08/22	0	20.80	0	0.00	20.80	0	2,026	0.00%
2023/08/18	1	20.20	0	0.00	20.25	1	2,013	0.05%
2023/08/16	0	0.00	2	20.05	20.00	-2	2,031	-0.10%
2023/08/14	1	19.70	20	19.23	19.15	-19	2,041	-0.93%
2023/08/11	1	20.15	0	0.00	20.05	1	2,028	0.05%
2023/08/10	0.2	20.35	2	20.35	20.10	-1.8	2,032	-0.09%
2023/08/09	0.2	20.75	0	0.00	20.65	0.2	2,067	0.01%
2023/08/02	6.3	21.16	5.3	21.24	21.10	1	2,147	0.05%
2023/08/01	5	21.90	1	22.15	21.50	4	2,151	0.19%
2023/07/28	0	0.00	3	20.85	20.65	-3	2,065	-0.15%
2023/07/27	0.1	21.00	0	0.00	20.80	0.1	2,067	0.00%
2023/07/26	0	0.00	1	20.50	20.50	-1	2,060	-0.05%
2023/07/25	2	20.50	2	20.95	20.85	0	2,056	0.00%
2023/07/24	0	0.00	3	20.50	20.45	-3	2,051	-0.15%
2023/07/21	0	0.00	1	20.95	20.90	-1	2,052	-0.05%
2023/07/19	2	21.53	1	21.25	21.00	1	2,075	0.05%
2023/07/18	6.5	21.72	1	22.30	21.65	5.5	2,089	0.26%
2023/07/17	1	22.15	0.3	22.45	22.15	0.7	2,103	0.03%
2023/07/14	6	21.65	13	21.71	21.85	-7	2,105	-0.33%
2023/07/13	1	21.25	6	21.20	21.00	-5	2,267	-0.22%
2023/07/12	6.2	21.02	1	20.95	20.85	5.2	2,279	0.23%
2023/07/11	0.2	21.55	0	0.00	21.35	0.2	2,271	0.01%
2023/07/10	2.2	21.66	0.2	21.90	21.60	2	2,272	0.09%
2023/07/07	5.2	21.60	3	21.60	21.70	2.2	2,275	0.10%
2023/07/06	0.2	21.95	0	0.00	21.80	0.2	2,269	0.01%
2023/07/05	0	0.00	5	22.25	22.00	-5	2,274	-0.22%
2023/07/04	2	22.30	1	22.35	22.30	1	2,262	0.04%
2023/07/03	18	22.51	3	22.45	22.60	15	2,235	0.67%
2023/06/30	0	0.00	1	22.15	22.15	-1	2,204	-0.05%
2023/06/29	3	22.33	0	0.00	22.25	3	2,202	0.14%
2023/06/27	1.3	22.18	5	21.90	21.80	-3.7	2,213	-0.17%
2023/06/26	0.2	21.95	0	0.00	22.00	0.2	2,217	0.01%
2023/06/21	4.2	21.98	0	0.00	22.10	4.2	2,252	0.19%
2023/06/19	2.2	22.25	1	22.10	22.10	1.2	2,287	0.05%
2023/06/16	5.2	22.49	0	0.00	22.35	5.2	2,293	0.23%
2023/06/15	2.2	22.35	48.2	22.05	22.25	-45.9	2,269	-2.02%
2023/06/14	3	22.12	2	22.00	22.00	1	2,305	0.04%
2023/06/13	1	22.15	0	0.00	22.00	1	2,338	0.04%
2023/06/12	6.1	22.49	0	0.00	22.20	6.1	2,321	0.26%
2023/06/09	5	23.85	3	24.03	23.80	2	2,222	0.09%
2023/06/08	0	0.00	1	23.35	23.50	-1	2,212	-0.05%
2023/06/07	2	23.60	11	23.61	23.50	-9	2,221	-0.41%
2023/06/06	1	23.40	11	23.60	23.60	-10	2,233	-0.45%
2023/06/05	12	24.06	19	23.74	23.60	-7	2,261	-0.31%
2023/06/01	0	0.00	6	23.15	23.20	-6	2,250	-0.27%
2023/05/31	0	0.00	2	22.85	22.80	-2	2,218	-0.09%
2023/05/30	0	0.00	13	22.75	22.70	-13	2,209	-0.59%
2023/05/29	3	22.45	0	0.00	22.45	3	2,204	0.14%
2023/05/25	0	0.00	1	22.20	22.25	-1	2,212	-0.05%
2023/05/23	7	22.57	4	22.63	22.40	3	2,264	0.13%
2023/05/22	0	0.00	5	22.09	22.35	-5	2,380	-0.21%
2023/05/19	1	22.20	3	22.15	22.05	-2	2,430	-0.08%
2023/05/17	0	22.15	0	0.00	21.80	0	2,458	0.00%
2023/05/16	5	21.78	1	21.70	21.60	4	2,454	0.16%
2023/05/15	10.3	22.30	13	22.04	21.80	-2.7	2,467	-0.11%
2023/05/12	2	21.30	0	0.00	21.35	2	2,451	0.08%
2023/05/11	6	21.05	14	21.01	20.90	-8	2,461	-0.33%
2023/05/10	10	21.53	1	21.50	21.45	9	2,456	0.37%
2023/05/09	5	22.00	0.2	22.04	21.80	4.8	2,457	0.20%
2023/05/08	2	22.33	0	0.00	22.40	2	2,443	0.08%
2023/05/05	4	22.38	0	0.00	22.40	4	2,480	0.16%
2023/05/04	3	22.43	2	22.80	22.60	1	2,575	0.04%
2023/04/28	3	22.80	0	0.00	22.80	3	2,643	0.11%
2023/04/26	3.1	22.32	1	22.35	22.40	2.1	2,644	0.08%
2023/04/25	10	22.58	9	22.92	22.45	1	2,636	0.04%
2023/04/24	6	23.21	0	0.00	23.15	6	2,616	0.23%
2023/04/21	8	23.16	4	23.20	23.00	4	2,631	0.15%
2023/04/20	5	23.82	24	23.95	23.80	-19	2,619	-0.73%
2023/04/19	22	24.36	6	24.28	24.35	16	2,598	0.62%
2023/04/18	71	24.68	38	24.49	24.50	33	2,526	1.31%
2023/04/17	14.1	23.74	4	23.70	23.60	10.1	2,306	0.44%
2023/04/14	3	23.30	0	0.00	23.40	3	2,294	0.13%
2023/04/13	0	0.00	3	23.00	22.90	-3	2,260	-0.13%
2023/04/12	2	22.93	2	22.93	23.00	0	2,249	0.00%
2023/04/11	2	22.93	4	23.00	22.95	-2	2,246	-0.09%
2023/04/10	5	23.08	1	23.00	23.00	4	2,259	0.18%
2023/04/07	1	23.40	0	0.00	23.25	1	2,247	0.04%
2023/04/06	0	0.00	10	23.20	23.40	-10	2,265	-0.44%
2023/03/31	8	23.46	5	23.30	23.20	3	2,274	0.13%
2023/03/30	8	23.50	10	23.50	23.45	-2	2,280	-0.09%
2023/03/29	0	23.35	2	23.75	23.45	-2	2,289	-0.09%
2023/03/28	1	23.00	1	23.00	23.10	0	2,326	0.00%
2023/03/27	2	23.63	2	23.63	23.45	0	2,331	0.00%
2023/03/24	7	23.47	2	23.35	23.50	5	2,355	0.21%
2023/03/23	3	23.00	0	0.00	23.00	3	2,349	0.13%
2023/03/22	4	23.01	2	23.08	23.00	2	2,366	0.08%
2023/03/21	3	23.20	1	23.20	23.05	2	2,385	0.08%
2023/03/20	0	0.00	1	23.00	23.05	-1	2,513	-0.04%
2023/03/17	4.1	22.81	2	23.05	23.00	2.1	2,650	0.08%
2023/03/16	9	23.52	8	23.60	23.10	1	2,699	0.04%
2023/03/15	0.1	24.30	0	0.00	24.10	0.1	3,008	0.00%
2023/03/14	9	24.26	11	24.15	24.25	-2	3,200	-0.06%
2023/03/13	6	23.79	6	23.92	24.25	0	3,359	0.00%
2023/03/10	0	24.25	19	24.22	24.20	-19	3,564	-0.53%
2023/03/09	8	24.80	5	25.00	24.65	3	3,713	0.08%
2023/03/08	3	25.02	6.1	24.85	25.00	-3.1	4,068	-0.08%
2023/03/07	3	24.70	1	24.90	24.75	2	4,348	0.05%
2023/03/06	2.1	24.66	3	24.73	24.70	-0.9	4,344	-0.02%
2023/03/03	0	0.00	6	24.20	24.10	-6	4,347	-0.14%
2023/03/02	3	24.10	1	24.30	24.10	2	4,388	0.05%
2023/03/01	0	0.00	1	24.25	24.00	-1	4,404	-0.02%
2023/02/24	13	24.11	0	0.00	24.05	13	4,416	0.29%
2023/02/23	4	24.26	3	24.28	24.25	1	4,426	0.02%
2023/02/22	6	24.13	2	24.20	24.20	4	4,451	0.09%
2023/02/20	18	25.06	17	25.26	25.00	1	4,490	0.02%
2023/02/17	7	24.71	6	24.66	24.95	1	4,483	0.02%
2023/02/16	5	24.14	6	24.18	24.25	-1	4,534	-0.02%
2023/02/15	4.3	23.84	0	0.00	23.60	4.3	4,558	0.09%
2023/02/14	0	0.00	0	23.90	23.80	0	4,582	0.00%
2023/02/13	4	23.55	8	24.01	23.95	-4	4,620	-0.09%
2023/02/10	7	23.89	3	23.97	23.75	4	4,675	0.09%
2023/02/09	1	24.30	2	24.40	24.30	-1	4,703	-0.02%
2023/02/08	6	24.57	0	0.00	24.60	6	4,713	0.13%
2023/02/07	3	24.75	6	24.70	24.70	-3	4,705	-0.06%
2023/02/06	7	24.41	5	24.40	24.40	2	4,715	0.04%
2023/02/03	11	24.77	12	24.86	24.60	-1	4,728	-0.02%
2023/02/02	17	24.71	9	24.64	24.65	8	4,694	0.17%
2023/02/01	2	23.85	2	24.45	24.10	0	4,643	0.00%
2023/01/31	5	24.20	18	24.20	24.25	-13	4,681	-0.28%
2023/01/30	0	0.00	18	23.93	23.95	-18	4,717	-0.38%
2023/01/17	0	0.00	5	23.10	23.10	-5	4,749	-0.11%
2023/01/16	0	0.00	0	23.20	23.15	0	4,789	0.00%
2023/01/13	2	23.10	12	23.25	23.05	-10	4,834	-0.21%
2023/01/12	6	23.37	0	0.00	23.35	6	4,897	0.12%
2023/01/11	22	23.85	11	23.65	23.60	11	4,947	0.22%
2023/01/10	1	23.90	4	24.09	24.05	-3	4,995	-0.06%
2023/01/09	6	23.84	5	23.80	23.75	1	5,048	0.02%
2023/01/06	20	23.50	13	23.61	23.65	7	5,099	0.14%
2023/01/05	7	23.55	0	0.00	23.40	7	5,207	0.13%
2023/01/04	5	23.75	6	23.54	23.50	-1	5,265	-0.02%
2023/01/03	0.1	23.00	0	0.00	23.20	0.1	5,311	0.00%
2022/12/30	0	0.00	10	23.05	22.95	-10	5,357	-0.19%
2022/12/29	2	23.05	0	0.00	23.00	2	5,415	0.04%
2022/12/28	6	23.39	0	0.00	23.10	6	5,562	0.11%
2022/12/27	14	23.99	3	24.05	23.85	11	5,632	0.20%
2022/12/26	6	23.56	7	23.76	23.80	-1	5,674	-0.02%
2022/12/23	5	23.33	3	23.50	23.55	2	5,733	0.03%
2022/12/22	1	23.45	12	23.50	23.50	-11	5,794	-0.19%
2022/12/21	2	23.25	3	23.25	23.25	-1	5,920	-0.02%
2022/12/20	4	23.40	6	23.31	23.05	-2	6,016	-0.03%
2022/12/19	6	24.03	10	24.15	23.85	-4	6,176	-0.06%
2022/12/16	14	24.43	2	24.45	24.20	12	6,279	0.19%
2022/12/15	16	24.95	11	24.96	25.05	5	6,323	0.08%
2022/12/14	6	24.84	16	24.86	24.80	-10	6,335	-0.16%
2022/12/13	8	25.06	0	0.00	24.70	8	6,413	0.12%
2022/12/12	11	24.75	18	24.89	25.10	-7	6,466	-0.11%
2022/12/09	7	25.75	4	26.28	25.55	3	6,472	0.05%
2022/12/08	6	26.21	5	26.12	26.10	1	6,498	0.02%
2022/12/07	47	26.29	63	26.26	26.10	-16	6,523	-0.25%
2022/12/06	33	25.54	46	25.67	25.70	-13	6,357	-0.20%
2022/12/05	27	25.57	36	25.68	25.90	-9	6,463	-0.14%
2022/12/02	29	25.46	23	25.43	25.40	6	6,428	0.09%
2022/12/01	15	24.77	17	24.79	24.75	-2	6,369	-0.03%
2022/11/30	72	25.14	16	25.27	25.15	56	6,470	0.87%
2022/11/29	33.1	24.48	30.2	24.20	24.55	2.9	6,422	0.04%
2022/11/28	3	22.65	4	22.85	22.90	-1	6,634	-0.02%
2022/11/25	1.2	22.81	5	23.40	22.75	-3.8	6,838	-0.06%
2022/11/24	10	22.91	3	23.10	23.00	7	7,035	0.10%
2022/11/23	0	0.00	6	23.06	23.15	-6	7,261	-0.08%
2022/11/22	4	22.86	1	22.90	22.85	3	7,362	0.04%
2022/11/21	1	23.15	0.1	23.20	23.10	0.9	7,593	0.01%
2022/11/18	1	23.30	0.1	23.55	23.20	1	7,673	0.01%
2022/11/17	1	23.65	9	23.66	23.55	-8	7,853	-0.10%
2022/11/16	2.1	23.17	0	0.00	23.15	2.1	8,136	0.03%
2022/11/15	11.1	23.62	3	23.47	23.40	8.1	8,195	0.10%
2022/11/14	13	23.91	12	23.50	23.95	1	8,209	0.01%
2022/11/11	5	22.87	12	23.10	22.75	-7	8,209	-0.09%
2022/11/10	2	22.83	11	22.85	22.65	-9	8,348	-0.11%
2022/11/09	0	0.00	3	23.40	23.05	-3	8,459	-0.04%
2022/11/08	3	23.45	9	23.68	23.05	-6	8,549	-0.07%
2022/11/07	8	23.29	0	0.00	23.10	8	8,797	0.09%
2022/11/04	0.1	22.85	6.1	22.88	22.95	-6	9,293	-0.06%
2022/11/03	2	22.30	2	22.60	22.70	0	9,546	0.00%
2022/11/02	0	0.00	21	22.62	22.60	-21	9,958	-0.21%
2022/11/01	1	22.25	1	22.30	22.30	0	10,213	0.00%
2022/10/28	1.1	21.46	0	0.00	21.45	1.1	11,055	0.01%
2022/10/27	6	21.80	10.2	22.11	22.25	-4.2	11,348	-0.04%
2022/10/26	3	21.37	0	0.00	21.20	3	11,449	0.03%
2022/10/25	4	22.01	0	0.00	21.45	4	11,592	0.03%
2022/10/24	1	22.90	1	22.50	22.25	0	11,799	0.00%
2022/10/21	4	22.39	2	22.40	22.25	2	12,209	0.02%
2022/10/20	5	22.75	1	23.00	22.75	4	12,979	0.03%
2022/10/19	4	23.70	1	23.55	23.30	3	13,151	0.02%
2022/10/18	10	24.12	13	24.21	23.95	-3	13,379	-0.02%
2022/10/17	3	23.03	4	23.56	24.05	-1	14,386	-0.01%
2022/10/14	8	23.77	5	23.74	23.75	3	14,878	0.02%
2022/10/13	4	23.71	1	23.20	22.70	3	15,015	0.02%
2022/10/12	4	24.06	3	24.30	24.35	1	15,109	0.01%
2022/10/11	2	24.33	1	24.55	24.05	1	15,294	0.01%
2022/10/07	3	24.95	2	25.35	25.15	1	15,715	0.01%
2022/10/06	7	24.98	4	25.24	25.00	3	16,266	0.02%
2022/10/05	4	25.24	0	0.00	24.85	4	16,701	0.02%
2022/10/04	10	24.04	12.1	24.39	24.55	-2.1	16,948	-0.01%
2022/10/03	9	23.32	10	23.76	23.70	-1	17,841	-0.01%
2022/09/30	9	22.80	9	23.33	23.45	0	18,625	0.00%
2022/09/29	21	23.25	6	23.31	23.15	15	18,887	0.08%
2022/09/28	13	22.85	1.2	22.71	22.55	11.8	18,959	0.06%
2022/09/27	7	23.86	7	23.88	24.10	0	19,231	0.00%
2022/09/26	16.2	24.25	2	24.23	23.40	14.2	19,389	0.07%
2022/09/23	12.1	26.30	9	26.00	25.60	3.1	19,379	0.02%
2022/09/22	18	26.82	3	26.77	27.05	15	19,575	0.08%
2022/09/21	14	27.03	0.1	27.35	27.00	13.9	19,924	0.07%
2022/09/20	15.5	27.11	4	27.28	27.15	11.5	19,970	0.06%
2022/09/19	6	26.93	3	27.00	26.85	3	20,072	0.01%
2022/09/16	8	27.52	11	27.77	27.45	-3	19,990	-0.02%
2022/09/15	22.1	28.72	8	28.33	28.05	14.1	19,867	0.07%
2022/09/14	28	28.83	4	28.85	28.90	24	19,746	0.12%
2022/09/13	21	29.73	12	29.74	29.70	9	19,672	0.05%
2022/09/12	16	29.35	34	29.31	29.55	-18	19,555	-0.09%
2022/09/08	9	27.96	5	28.00	28.00	4	19,307	0.02%
2022/09/07	11	27.48	14.1	27.44	27.20	-3.1	19,351	-0.02%
2022/09/06	39	28.42	28	28.58	27.85	11	19,577	0.06%
2022/09/05	40	30.01	16	30.03	29.60	24	19,960	0.12%
2022/09/02	23	30.50	24.5	30.46	30.50	-1.5	19,750	-0.01%
2022/09/01	9.1	29.76	32	29.86	29.30	-22.9	19,229	-0.12%
2022/08/31	17	29.48	12	29.66	29.95	5	19,040	0.03%
2022/08/30	9	29.21	21	29.23	29.30	-12	18,818	-0.06%
2022/08/29	21	28.00	10	28.04	27.90	11	18,584	0.06%
2022/08/26	24	29.17	54	29.11	29.25	-30	18,481	-0.16%
2022/08/25	7.1	28.48	11	28.63	28.50	-4	18,261	-0.02%
2022/08/24	33	28.56	7	28.44	28.40	26	18,270	0.14%
2022/08/23	26	28.07	73.1	27.96	28.40	-47.1	18,276	-0.26%
2022/08/22	20	27.10	70	27.00	27.00	-50	17,966	-0.28%
2022/08/19	45	27.70	5	27.77	27.75	40	17,874	0.22%
2022/08/18	20	28.01	26	28.00	27.95	-6	17,775	-0.03%
2022/08/17	35	28.03	97.1	27.98	27.75	-62.1	17,729	-0.35%
2022/08/16	22	29.10	10.3	29.07	28.65	11.7	17,734	0.07%
2022/08/15	11	29.32	37.6	29.21	29.20	-26.6	17,597	-0.15%
2022/08/12	131	29.17	156.1	28.70	29.05	-25	17,470	-0.14%	大買/大賣/
2022/08/11	151.1	30.51	82	30.38	29.80	69.1	17,157	0.40%	大買/
2022/08/10	89.2	31.00	72	31.07	31.25	17.2	16,627	0.10%
2022/08/09	83	31.11	82	31.29	31.35	1	16,360	0.01%
2022/08/08	51	30.87	40	31.09	30.80	11	15,945	0.07%
2022/08/05	59	30.91	71	31.00	31.00	-12	15,689	-0.08%
2022/08/04	96	29.89	136	29.80	29.90	-40	15,206	-0.26%	大賣/
2022/08/03	78.1	29.82	31.8	29.49	29.00	46.2	14,855	0.31%
2022/08/02	23	30.16	19	30.32	30.35	4	14,539	0.03%
2022/08/01	9.2	30.90	11.2	30.77	30.60	-2.1	14,386	-0.01%
2022/07/29	43.1	30.53	9.1	30.62	30.35	34	14,196	0.24%
2022/07/28	107.1	31.28	54.3	31.25	30.60	52.8	13,967	0.38%	大買/
2022/07/27	70.3	30.69	85.7	30.86	31.20	-15.3	13,619	-0.11%
2022/07/26	48	29.72	19	29.79	29.70	29	12,809	0.23%
2022/07/25	41	29.48	13	29.60	29.90	28	12,582	0.22%
2022/07/22	216.6	30.03	207	30.38	30.15	9.6	12,304	0.08%	大買/大賣/
2022/07/21	51	28.21	120	28.43	29.60	-69	11,279	-0.61%	大賣/
2022/07/20	20	28.06	33	27.96	27.50	-13	10,726	-0.12%
2022/07/19	16	28.03	6	28.53	27.90	10	10,554	0.09%
2022/07/18	25	28.79	50	28.56	28.55	-25	10,361	-0.24%
2022/07/15	142.1	28.78	137	28.69	28.55	5.1	10,133	0.05%	大買/大賣/
2022/07/14	179	28.69	197	28.38	28.80	-18	9,710	-0.19%	大買/大賣/
2022/07/13	52	28.08	39	27.96	27.50	13	9,122	0.14%
2022/07/12	56	27.21	28	27.20	26.95	28	8,654	0.32%
2022/07/11	171	27.79	194.3	27.88	28.10	-23.3	8,281	-0.28%	大買/大賣/
2022/07/08	104	26.93	62	27.32	26.45	42	7,315	0.57%	大買/
2022/07/07	9	25.88	40.1	26.17	26.95	-31.1	6,512	-0.48%
2022/07/06	36	25.59	4.2	25.84	24.80	31.8	6,230	0.51%
2022/07/05	92.2	26.51	72	26.51	26.60	20.2	6,221	0.32%
2022/07/04	25	25.57	16.4	25.85	25.85	8.6	5,918	0.15%
2022/07/01	10.4	27.11	9.7	26.58	25.85	0.7	5,923	0.01%
2022/06/30	15.6	27.29	37	27.11	27.50	-21.4	5,749	-0.37%
2022/06/29	47	27.24	47.2	27.22	27.30	-0.2	5,499	0.00%
2022/06/28	8	25.48	7.1	25.34	25.50	0.9	5,168	0.02%
2022/06/27	8	25.54	28.3	25.48	25.60	-20.2	5,313	-0.38%
2022/06/24	1	23.50	2	24.00	23.60	-1	5,369	-0.02%
2022/06/23	4	22.88	8	23.18	23.10	-4	5,819	-0.07%
2022/06/22	5	23.16	6	23.87	23.10	-1	6,728	-0.01%
2022/06/21	1	22.90	7	23.30	23.85	-6	6,934	-0.09%
2022/06/20	11	23.15	14	23.35	22.50	-3	6,925	-0.04%
2022/06/17	3	23.68	1	24.00	24.00	2	6,904	0.03%
2022/06/16	15.2	25.09	18	24.77	24.05	-2.8	6,932	-0.04%
2022/06/15	58	26.01	74	26.14	25.50	-16	6,967	-0.23%
2022/06/14	89	25.87	85	25.88	26.00	4	6,608	0.06%
2022/06/13	7	24.07	13	24.23	24.20	-6	5,973	-0.10%
2022/06/10	4	23.63	13	23.69	23.80	-9	5,866	-0.15%
2022/06/09	8	23.86	6	23.81	23.70	2	5,866	0.03%
2022/06/08	0	23.70	1	23.60	23.70	-1	5,857	-0.02%
2022/06/07	1	23.75	9	23.83	23.65	-8	5,886	-0.14%
2022/06/06	0	0.00	1.1	23.49	23.40	-1.1	5,892	-0.02%
2022/06/02	15	23.56	3	23.67	23.35	12	5,955	0.20%
2022/06/01	18	23.61	7	23.84	23.40	11	6,004	0.18%
2022/05/31	10	23.75	22	23.86	23.60	-12	5,961	-0.20%
2022/05/30	0	0.00	1	22.85	22.95	-1	5,847	-0.02%
2022/05/27	0	0.00	2	22.60	22.45	-2	6,273	-0.03%
2022/05/26	0	22.51	1	22.65	22.10	-1	6,435	-0.02%
2022/05/25	23	22.27	6	22.39	22.25	17	6,432	0.26%
2022/05/24	32	23.36	24	23.31	22.60	8	6,461	0.12%
2022/05/20	0	0.00	1	22.65	22.50	-1	6,328	-0.02%
2022/05/18	6	22.62	0	0.00	22.65	6	6,372	0.09%
2022/05/17	1	22.15	0.1	22.20	22.30	0.9	6,406	0.01%
2022/05/13	1	21.65	4	21.66	21.65	-3	6,451	-0.05%
2022/05/12	0	0.00	17	20.91	20.65	-17	6,467	-0.26%
2022/05/11	2	21.00	0	0.00	21.35	2	6,460	0.03%
2022/05/10	0	0.00	13	21.68	21.75	-13	6,471	-0.20%
2022/05/09	10	21.98	2.3	21.62	21.55	7.7	6,491	0.12%
2022/05/06	2.1	22.63	11.1	22.57	22.65	-9	6,529	-0.14%
2022/05/05	9.1	23.68	4	23.49	23.30	5.1	6,643	0.08%
2022/05/04	18	23.75	13	23.48	23.35	5	6,648	0.08%
2022/05/03	1	23.00	7	22.86	23.05	-6	6,630	-0.09%
2022/04/29	10	23.04	10	23.08	22.60	0	6,675	0.00%
2022/04/28	1	22.55	1	22.75	22.45	0	6,771	0.00%
2022/04/27	9.1	22.06	4	21.88	22.30	5.1	6,805	0.07%
2022/04/26	3	22.88	4	22.76	22.85	-1	6,792	-0.01%
2022/04/25	5.3	23.06	21	22.98	22.85	-15.7	6,872	-0.23%
2022/04/22	7.1	24.06	2	24.20	24.05	5.1	6,937	0.07%
2022/04/21	2	24.40	0	0.00	24.40	2	7,003	0.03%
2022/04/20	3	24.70	8	24.76	24.65	-5	7,050	-0.07%
2022/04/19	0	0.00	1	24.35	24.00	-1	7,074	-0.01%
2022/04/18	1.1	23.89	5.3	24.38	23.90	-4.2	7,258	-0.06%
2022/04/15	10.1	23.99	13	24.11	23.80	-2.9	7,321	-0.04%
2022/04/14	10	24.75	3	24.65	24.60	7	7,444	0.09%
2022/04/13	0.1	24.70	5.4	24.77	24.95	-5.3	7,506	-0.07%
2022/04/12	10.1	24.13	15.1	24.36	24.25	-5	7,979	-0.06%
2022/04/11	42.5	25.19	37	25.05	24.50	5.5	8,023	0.07%
2022/04/08	24	26.70	11	26.64	26.55	13	8,003	0.16%
2022/04/07	71.1	27.59	65	27.68	26.50	6.1	8,048	0.08%
2022/04/06	2	26.73	4	26.79	26.80	-2	8,024	-0.02%
2022/04/01	6.1	26.99	4	26.99	26.85	2.1	8,296	0.03%
2022/03/31	14	27.60	15.2	27.67	27.55	-1.2	9,024	-0.01%
2022/03/30	27	28.08	23.1	28.17	27.90	4	9,118	0.04%
2022/03/29	44	27.91	51.1	27.86	27.45	-7	9,234	-0.08%
2022/03/28	71.1	27.89	40	27.75	28.10	31.1	9,040	0.34%
2022/03/25	111.1	27.88	113.8	28.39	28.95	-2.7	8,634	-0.03%	大買/大賣/
2022/03/24	20.2	26.67	23	26.57	26.35	-2.8	7,765	-0.04%
2022/03/23	5	25.78	8	25.72	25.75	-3	7,647	-0.04%
2022/03/22	9	25.77	5	25.97	26.05	4	7,763	0.05%
2022/03/21	19	25.71	13	25.62	25.50	6	7,834	0.08%
2022/03/18	26	26.05	28.1	26.10	26.15	-2.1	8,041	-0.03%
2022/03/17	8	24.83	2	24.78	24.75	6	8,077	0.07%
2022/03/16	9	24.25	5	24.42	23.95	4	8,211	0.05%
2022/03/15	4	23.73	3	23.95	23.75	1	8,442	0.01%
2022/03/14	0.1	24.31	0	0.00	24.40	0.1	8,833	0.00%
2022/03/11	5.1	24.45	6.5	24.55	24.65	-1.4	9,059	-0.02%
2022/03/10	2	24.68	8	24.31	24.40	-6	9,238	-0.06%
2022/03/09	2	23.45	3	23.62	23.50	-1	9,799	-0.01%
2022/03/08	11	23.35	9	23.57	23.05	2	10,186	0.02%
2022/03/07	6.5	23.88	5	24.04	23.70	1.5	10,681	0.01%
2022/03/04	4	25.48	3	25.42	25.15	1	11,040	0.01%
2022/03/03	17	26.10	6	26.17	25.65	11	11,465	0.10%
2022/03/02	70	26.42	65	26.53	26.25	5	11,967	0.04%
2022/03/01	52	25.68	50	25.70	26.75	2	12,020	0.02%
2022/02/25	9	24.31	9	24.65	24.35	0	12,561	0.00%
2022/02/24	19	24.34	14	24.70	23.95	5	13,372	0.04%
2022/02/23	1	25.20	2	25.40	25.40	-1	13,910	-0.01%
2022/02/22	20	24.93	12	25.65	25.00	8	15,063	0.05%
2022/02/21	12	26.03	12	25.80	25.85	0	15,619	0.00%
2022/02/18	15	26.24	14	26.21	26.15	1	17,013	0.01%
2022/02/17	17	26.31	20	26.24	26.20	-3	18,944	-0.02%
2022/02/16	3	25.83	14	25.76	25.85	-11	19,543	-0.06%
2022/02/15	4	26.35	4	25.93	25.55	0	21,328	0.00%
2022/02/14	2	25.88	11	25.87	25.80	-9	23,345	-0.04%
2022/02/11	2	26.70	11	26.99	26.80	-9	23,842	-0.04%
2022/02/10	2	27.27	7	27.14	26.90	-5	24,397	-0.02%
2022/02/09	11	27.49	12	27.57	27.70	-1	25,234	0.00%
2022/02/08	7.1	27.36	11	27.40	27.50	-4	26,542	-0.01%
2022/02/07	12	26.48	5	26.82	27.05	7	27,369	0.03%
2022/01/26	15	25.39	19	25.33	25.25	-4	27,816	-0.01%
2022/01/25	1	25.85	0	0.00	25.45	1	28,722	0.00%
2022/01/24	12	26.20	22	26.06	26.20	-10	29,461	-0.03%
2022/01/21	11	26.51	7	26.69	26.45	4	30,488	0.01%
2022/01/20	14	27.24	17	27.33	27.20	-3	32,445	-0.01%
2022/01/19	0	0.00	1	27.80	27.50	-1	33,339	0.00%
2022/01/18	10	27.77	7	27.85	27.55	3	34,890	0.01%
2022/01/17	12	27.53	16	27.23	27.80	-4	36,235	-0.01%
2022/01/14	18	26.48	15	26.84	26.50	3	36,526	0.01%
2022/01/13	30	27.20	67	27.38	27.30	-37	36,578	-0.10%
2022/01/12	30.1	27.47	12	27.90	27.40	18.1	36,593	0.05%
2022/01/11	13.8	27.53	60	27.95	27.30	-46.2	36,558	-0.13%
2022/01/10	64	29.08	20	28.49	28.70	44	36,497	0.12%
2022/01/07	27	29.60	60	29.48	29.25	-33	36,438	-0.09%
2022/01/06	18	30.41	26	30.25	30.40	-8	36,348	-0.02%
2022/01/05	133	31.58	92.4	31.55	30.65	40.6	36,375	0.11%	大買/
2022/01/04	15	30.16	30	30.33	30.30	-15	35,914	-0.04%
2022/01/03	31	30.75	21	31.01	30.40	10	35,884	0.03%
2021/12/30	27.5	31.11	16.2	31.24	31.05	11.3	35,890	0.03%
2021/12/29	32	32.19	20.5	32.38	31.85	11.5	36,056	0.03%
2021/12/28	33	32.02	25.1	32.05	31.85	8	35,959	0.02%
2021/12/27	173.5	32.75	148	32.62	32.95	25.5	35,902	0.07%	大買/大賣/
2021/12/24	40	30.76	31.1	30.65	30.70	8.9	35,490	0.03%
2021/12/23	115	30.96	94.1	30.95	31.15	20.9	36,100	0.06%	大買/
2021/12/22	27	30.12	43	29.73	29.65	-16	36,070	-0.04%
2021/12/21	4.2	30.17	3	30.08	29.85	1.2	36,498	0.00%
2021/12/20	6	30.13	31	29.73	29.75	-25	36,741	-0.07%
2021/12/17	32	29.91	36	29.70	29.65	-4	36,692	-0.01%
2021/12/16	68	30.77	46	30.42	30.60	22	36,586	0.06%
2021/12/15	71.2	30.36	73	30.47	30.40	-1.9	36,456	-0.01%
2021/12/14	16	29.82	19	29.61	29.75	-3	36,387	-0.01%
2021/12/13	26	31.13	57	31.22	31.10	-31	36,091	-0.09%
2021/12/10	41	30.93	32	31.20	30.70	9	35,869	0.03%
2021/12/09	48.6	31.96	25	31.83	31.35	23.6	35,725	0.07%
2021/12/08	51.1	32.05	57	32.13	31.60	-5.9	35,462	-0.02%
2021/12/07	27.4	31.57	38	31.72	31.45	-10.6	35,048	-0.03%
2021/12/06	46	31.27	10	31.29	31.45	36	34,800	0.10%
2021/12/03	80.1	32.28	111.7	32.24	31.95	-31.7	34,606	-0.09%	大賣/
2021/12/02	58.7	31.26	40.1	31.07	30.60	18.6	33,997	0.05%
2021/12/01	63	31.48	63	31.54	32.55	0	33,572	0.00%
2021/11/30	113	32.81	69	32.55	32.00	44	32,999	0.13%	大買/
2021/11/29	31.1	32.35	48	32.35	32.30	-17	32,571	-0.05%
2021/11/26	99	32.92	96	32.91	32.70	3	32,079	0.01%
2021/11/25	118.2	35.00	107	34.58	34.60	11.2	31,472	0.04%	大買/大賣/
2021/11/24	131.1	34.90	138.4	35.01	35.40	-7.3	30,990	-0.02%	大買/大賣/
2021/11/23	163.3	35.18	141	34.62	33.45	22.2	30,274	0.07%	大買/大賣/
2021/11/22	91	35.06	82	35.42	35.70	9	29,436	0.03%
2021/11/19	314	36.39	328.1	35.97	35.05	-14.1	28,814	-0.05%	大買/大賣/
2021/11/18	104.3	34.76	116.5	34.20	34.70	-12.2	27,690	-0.04%	大買/大賣/
2021/11/17	382	34.34	412.1	34.61	35.40	-30.1	27,073	-0.11%	大買/大賣/
2021/11/16	419.4	34.24	349	34.48	34.80	70.4	25,657	0.27%	大買/大賣/
2021/11/15	63	30.55	118.1	31.35	32.35	-55.1	23,694	-0.23%	大賣/
2021/11/12	431.6	30.30	301.9	30.09	29.45	129.7	23,056	0.56%	大買/大賣/鉅額交易
2021/11/11	269.2	28.44	337.6	28.83	29.25	-68.4	21,243	-0.32%	大買/大賣/
2021/11/10	39	26.37	55	26.58	26.60	-16	19,226	-0.08%
2021/11/09	67	26.15	90	26.19	26.20	-23	18,704	-0.12%
2021/11/08	85.1	26.32	126	26.25	25.60	-40.9	18,129	-0.23%	大賣/
2021/11/05	345	26.18	224.2	26.16	26.25	120.8	17,296	0.70%	大買/大賣/鉅額交易
2021/11/04	53.1	25.51	124	25.77	26.70	-70.9	15,966	-0.44%	大賣/
2021/11/03	86	24.87	74.5	25.06	24.30	11.5	15,102	0.08%
2021/11/02	128	25.22	139	25.49	24.35	-11	14,556	-0.08%	大買/大賣/
2021/11/01	177.2	26.35	147.2	26.24	26.10	30	13,727	0.22%	大買/大賣/
2021/10/29	194.5	26.35	195.2	26.48	26.45	-0.8	12,922	-0.01%	大買/大賣/
2021/10/28	440	25.91	337	25.91	25.55	103	11,857	0.87%	大買/大賣/鉅額交易
2021/10/27	82	23.67	170.9	23.98	24.75	-88.9	9,828	-0.90%	大賣/
2021/10/26	298.1	23.60	260.1	23.54	22.50	38	8,927	0.43%	大買/大賣/
2021/10/25	161	22.16	167	22.33	22.95	-6	7,357	-0.08%	大買/大賣/
2021/10/22	101	20.48	162.1	20.56	20.90	-61.1	5,972	-1.02%	大買/大賣/
2021/10/21	29.1	19.26	6.1	19.66	19.00	23	5,701	0.40%
2021/10/20	29	19.14	6	19.16	19.30	23	5,876	0.39%
2021/10/19	1	18.70	0	0.00	18.75	1	5,859	0.02%
2021/10/18	6.5	19.03	1	19.10	18.65	5.5	5,843	0.09%
2021/10/15	0.1	18.20	0	0.00	18.40	0.1	5,772	0.00%
2021/10/14	16	17.82	9	17.81	17.85	7	5,816	0.12%
2021/10/13	15.2	17.82	4	17.89	17.95	11.2	5,839	0.19%
2021/10/08	7	18.93	8	19.01	19.00	-1	6,086	-0.02%
2021/10/07	20	18.67	21	18.70	18.90	-1	6,298	-0.02%
2021/10/06	7.4	19.16	1	19.80	18.15	6.4	7,065	0.09%
2021/10/05	0	0.00	2	19.95	20.15	-2	6,770	-0.03%
2021/10/04	29	20.79	16	19.83	19.60	13	6,639	0.20%
2021/10/01	17	21.06	25	21.01	20.60	-8	6,478	-0.12%
2021/09/30	61	21.54	80	21.57	21.05	-19	6,112	-0.31%
2021/09/29	23.2	20.41	25	20.40	20.55	-1.8	5,329	-0.03%
2021/09/28	45	19.87	65.1	19.95	20.40	-20.1	5,262	-0.38%
2021/09/27	15	19.31	14	19.33	19.35	1	4,844	0.02%
2021/09/24	0	17.85	1	17.75	17.60	-1	4,608	-0.02%
2021/09/23	56	17.59	56	17.77	17.65	0	4,646	0.00%
2021/09/22	3	17.45	0	0.00	17.45	3	4,640	0.06%
2021/09/17	2	17.80	4	17.83	17.80	-2	4,647	-0.04%
2021/09/15	0.1	17.65	0	0.00	17.35	0.1	4,956	0.00%
2021/09/14	2	17.38	0	0.00	17.35	2	5,020	0.04%
2021/09/13	0	17.60	0	0.00	17.65	0	5,048	0.00%
2021/09/10	3	17.80	0	0.00	17.80	3	5,072	0.06%
2021/09/09	0	0.00	1	17.65	17.75	-1	5,089	-0.02%
2021/09/07	1	17.90	0	0.00	17.90	1	5,141	0.02%
2021/09/06	5.1	18.20	0	0.00	18.05	5.1	5,275	0.10%
2021/09/03	0	0.00	5	18.40	18.45	-5	5,696	-0.09%
2021/09/02	1	18.50	3	18.52	18.50	-2	5,890	-0.03%
2021/08/31	0	0.00	7	18.41	18.35	-7	5,940	-0.12%
2021/08/30	6.1	18.45	6	18.47	18.30	0.1	5,940	0.00%
2021/08/27	0	18.10	0	0.00	18.10	0	5,936	0.00%
2021/08/26	0.2	18.10	0	0.00	18.10	0.2	5,938	0.00%
2021/08/25	0	18.10	5	18.25	18.15	-5	5,948	-0.08%
2021/08/24	0	0.00	5	18.10	17.85	-5	5,960	-0.08%
2021/08/23	0.1	17.50	0	0.00	17.60	0.1	5,923	0.00%
2021/08/20	2.1	16.90	0	16.95	16.90	2.1	5,924	0.03%
2021/08/18	1.2	17.26	0	0.00	17.60	1.2	5,922	0.02%
2021/08/17	2.1	17.29	2	17.20	17.00	0.1	5,925	0.00%
2021/08/16	1	17.10	13	17.13	17.10	-12	5,928	-0.20%
2021/08/13	1.1	17.72	0	0.00	17.70	1.1	5,920	0.02%
2021/08/12	0	18.15	0	0.00	18.15	0	5,906	0.00%
2021/08/11	12	18.25	3.1	18.64	18.10	8.9	5,917	0.15%
2021/08/10	5	18.77	7	18.85	18.80	-2	5,901	-0.03%
2021/08/09	8	19.27	0	0.00	19.20	8	5,916	0.14%
2021/08/06	5	19.57	1	19.80	19.55	4	5,907	0.07%
2021/08/05	4	19.96	6	20.23	19.65	-2	5,933	-0.03%
2021/08/04	3	19.60	0	0.00	19.60	3	5,898	0.05%
2021/08/03	5	19.80	0	0.00	19.60	5	5,936	0.08%
2021/08/02	2	19.93	12	20.01	19.85	-10	5,937	-0.17%
2021/07/30	1	19.35	2	19.90	19.45	-1	5,940	-0.02%
2021/07/29	1	19.70	4	19.78	19.85	-3	5,920	-0.05%
2021/07/28	2	19.68	3	19.50	19.70	-1	5,930	-0.02%
2021/07/27	7	20.59	14	20.64	20.25	-7	5,949	-0.12%
2021/07/26	147	20.54	144	21.00	20.40	3	5,923	0.05%	大買/大賣/
2021/07/23	3	19.62	4	19.99	19.80	-1	5,654	-0.02%
2021/07/21	7	18.91	2	19.53	18.85	5	5,618	0.09%
2021/07/20	6.1	19.54	4	19.65	19.50	2.1	5,607	0.04%
2021/07/19	7.1	20.23	1	20.25	20.05	6.1	5,567	0.11%
2021/07/16	19	20.64	21	20.70	20.65	-2	5,637	-0.04%
2021/07/15	5	20.07	26	20.04	20.00	-21	5,431	-0.39%
2021/07/14	33	20.27	10.1	20.14	20.00	22.9	5,442	0.42%
2021/07/13	46	20.82	23.6	20.77	20.90	22.4	5,386	0.41%
2021/07/12	0	0.00	5	19.19	19.30	-5	4,609	-0.11%
2021/07/09	0	19.10	0	19.45	19.20	0	4,787	0.00%
2021/07/08	1	19.50	1	19.75	19.45	0	4,946	0.00%
2021/07/07	0	0.00	2	19.23	19.20	-2	4,972	-0.04%
2021/07/06	1	19.75	7	19.64	19.55	-6	5,112	-0.12%
2021/07/05	143	19.86	147	20.28	20.00	-4	5,143	-0.08%	大買/大賣/
2021/07/02	181	19.55	175	19.53	19.40	6	4,983	0.12%	大買/大賣/
2021/07/01	8	19.56	7.5	19.32	19.15	0.5	4,957	0.01%
2021/06/30	14	19.03	0	0.00	19.00	14	4,918	0.28%
2021/06/29	1	19.10	0	0.00	18.95	1	4,907	0.02%
2021/06/28	0	0.00	2	19.20	19.20	-2	4,972	-0.04%
2021/06/25	0.2	19.77	4	19.80	19.40	-3.8	4,982	-0.08%
2021/06/24	18	20.21	18	20.14	20.00	0	4,958	0.00%
2021/06/23	0	0.00	2	18.95	19.60	-2	4,706	-0.04%
2021/06/22	2	18.68	17	18.50	18.50	-15	4,689	-0.32%
2021/06/18	1	19.05	0	0.00	18.70	1	4,978	0.02%
2021/06/17	1	18.80	4.1	18.83	18.90	-3.1	5,171	-0.06%
2021/06/16	0	18.70	3	19.02	18.70	-3	5,292	-0.06%
2021/06/15	2	19.20	15	18.99	19.40	-13	5,441	-0.24%
2021/06/11	91	20.00	67	19.25	19.25	24	5,809	0.41%
2021/06/09	2	18.23	16	18.16	18.25	-14	5,276	-0.27%
2021/06/08	0.1	17.57	0	0.00	17.65	0.1	5,472	0.00%
2021/06/07	20	17.70	0	0.00	17.55	20	5,516	0.36%
2021/06/04	10	17.80	0	0.00	17.75	10	5,534	0.18%
2021/06/03	10	17.95	0	0.00	17.80	10	5,549	0.18%
2021/06/02	0	17.95	0	0.00	17.65	0	5,742	0.00%
2021/06/01	0	0.00	0	18.10	18.00	0	5,755	0.00%
2021/05/31	16	17.59	0	17.65	17.60	16	5,762	0.28%
2021/05/28	1	17.40	0	0.00	17.30	1	5,821	0.02%
2021/05/25	0	17.15	0	0.00	17.00	0	6,072	0.00%
2021/05/24	0	0.00	1	16.80	16.65	-1	6,163	-0.02%
2021/05/21	2	16.25	2	16.35	16.40	0	6,191	0.00%
2021/05/20	1	16.30	0	0.00	15.85	1	6,274	0.02%
2021/05/19	0.1	16.06	0.1	16.10	16.20	0.1	6,567	0.00%
2021/05/18	0.2	15.50	0	0.00	16.20	0.2	6,607	0.00%
2021/05/17	0.4	15.11	10	15.60	14.80	-9.6	6,622	-0.14%
2021/05/14	0.2	16.11	28	16.16	15.95	-27.8	6,661	-0.42%
2021/05/13	26.3	16.14	0	0.00	16.00	26.3	6,720	0.39%
2021/05/12	5.3	15.61	10	16.28	15.90	-4.7	7,015	-0.07%
2021/05/11	0.3	17.67	24	17.61	17.25	-23.7	7,092	-0.33%
2021/05/10	1	18.70	0	0.00	18.80	1	7,055	0.01%
2021/05/07	2	19.00	0	0.00	19.10	2	7,090	0.03%
2021/05/06	0	0.00	4	17.95	18.00	-4	7,076	-0.06%
2021/05/05	0	0.00	1.1	18.27	18.15	-1.1	7,107	-0.02%
2021/05/04	0.1	18.14	9	17.96	18.05	-8.9	7,120	-0.13%
2021/05/03	3.4	19.18	0	0.00	19.00	3.4	7,104	0.05%
2021/04/29	23.1	20.36	2	20.35	20.30	21.1	7,084	0.30%
2021/04/28	36	20.52	0	0.00	20.70	36	7,149	0.50%
2021/04/27	1	20.40	3	20.43	20.45	-2	7,284	-0.03%
2021/04/26	4	20.20	3	20.20	20.20	1	7,621	0.01%
2021/04/23	0.1	20.00	6	20.20	20.20	-6	7,678	-0.08%
2021/04/22	12	20.47	26	20.24	20.00	-14	7,831	-0.18%
2021/04/21	5	21.36	14	21.19	21.00	-9	8,045	-0.11%
2021/04/20	20.1	21.95	12	21.76	21.60	8.1	8,442	0.10%
2021/04/19	7.1	22.53	15	22.39	22.20	-7.9	8,758	-0.09%
2021/04/16	8	21.78	13.1	21.86	21.80	-5.1	8,760	-0.06%
2021/04/15	119.1	21.94	138.3	21.84	21.60	-19.2	8,747	-0.22%	大買/大賣/
2021/04/14	13	20.97	14	21.15	21.30	-1	8,633	-0.01%
2021/04/13	5.2	21.65	7	21.27	20.95	-1.8	8,806	-0.02%
2021/04/12	6	21.48	2.2	21.64	21.30	3.8	9,204	0.04%
2021/04/09	19	21.08	4	21.10	21.05	15	9,583	0.16%
2021/04/08	4	21.35	8	21.31	21.35	-4	9,584	-0.04%
2021/04/07	8	20.80	0	0.00	20.95	8	9,533	0.08%
2021/04/06	0	0.00	5	20.50	20.45	-5	9,530	-0.05%
2021/03/31	4.1	20.42	18	20.28	20.20	-13.9	9,706	-0.14%
2021/03/30	1.1	20.72	4	20.88	20.75	-2.9	9,703	-0.03%
2021/03/29	4	20.95	29	20.96	21.00	-25	9,831	-0.25%
2021/03/26	12	20.84	12.3	20.85	21.00	-0.3	10,032	0.00%
2021/03/25	13	21.05	4	21.03	20.85	9	10,754	0.08%
2021/03/24	2	21.40	9	21.38	21.30	-7	11,226	-0.06%
2021/03/23	41.2	22.30	28.1	22.01	21.60	13.1	11,161	0.12%
2021/03/22	20.2	21.96	22.3	22.01	22.30	-2.1	10,896	-0.02%
2021/03/19	11.5	21.52	42	21.32	21.40	-30.5	10,730	-0.28%
2021/03/18	28.3	21.32	9	21.38	21.40	19.3	10,726	0.18%
2021/03/17	194	20.90	132	20.95	21.25	62	10,571	0.59%	大買/大賣/
2021/03/16	2.5	20.09	31	20.29	20.10	-28.5	10,100	-0.28%
2021/03/15	1	20.25	7	20.28	20.20	-6	10,089	-0.06%
2021/03/12	182	20.19	160	20.38	20.40	22	10,068	0.22%	大買/大賣/
2021/03/11	19	19.85	0	0.00	19.90	19	10,073	0.19%
2021/03/10	5	19.55	0	19.60	19.60	5	10,059	0.05%
2021/03/09	10	19.30	0	0.00	19.60	10	10,044	0.10%
2021/03/08	196	20.07	193	20.23	19.45	3	10,059	0.03%	大買/大賣/
2021/03/05	1	19.75	0	0.00	19.65	1	9,911	0.01%
2021/03/04	0	19.60	0	0.00	19.60	0	9,905	0.00%
2021/03/03	20	19.75	3	19.90	20.05	17	9,894	0.17%
2021/03/02	9	20.06	7	20.26	19.60	2	9,869	0.02%
2021/02/26	2	19.65	13	19.40	19.55	-11	9,731	-0.11%
2021/02/25	4	19.93	1	19.75	19.65	3	9,703	0.03%
2021/02/24	17	19.89	4	20.10	19.70	13	9,750	0.13%
2021/02/23	1	19.60	0	0.00	19.70	1	9,642	0.01%
2021/02/22	4	19.91	5	19.94	19.85	-1	9,609	-0.01%
2021/02/19	7	20.04	7.1	19.91	19.80	-0.1	9,540	0.00%
2021/02/17	0	19.15	0	0.00	19.15	0	9,199	0.00%
2021/02/05	0	0.00	5	19.15	19.05	-5	9,172	-0.05%
2021/02/04	0	18.90	5	18.95	18.80	-5	9,124	-0.05%
2021/02/03	28	19.46	16	19.48	19.40	12	9,054	0.13%
2021/02/02	3	18.50	13	18.48	18.80	-10	8,707	-0.11%
2021/02/01	0	0.00	2.1	17.48	17.55	-2.1	8,547	-0.02%
2021/01/29	4	17.91	0.1	18.15	17.60	3.9	8,518	0.05%
2021/01/27	0	0.00	3	18.50	18.70	-3	8,427	-0.04%
2021/01/26	13	18.28	2	18.30	18.30	11	8,375	0.13%
2021/01/25	1	18.45	27	18.56	18.60	-26	8,325	-0.31%
2021/01/22	5	18.89	4	19.08	18.85	1	8,259	0.01%
2021/01/21	4	19.26	4.2	19.37	18.85	-0.2	8,185	0.00%
2021/01/20	9	19.79	27	19.80	19.15	-18	8,075	-0.22%
2021/01/19	46	20.57	45	20.58	20.50	1	7,888	0.01%
2021/01/18	20.2	20.18	12	19.93	19.95	8.2	7,524	0.11%
2021/01/15	9	20.37	5	20.40	20.00	4	7,421	0.05%
2021/01/14	11	20.66	23.1	20.73	20.55	-12.1	7,224	-0.17%
2021/01/13	43	20.62	27.1	20.59	20.45	16	6,862	0.23%
2021/01/12	67	19.28	80	19.43	19.80	-13	6,362	-0.20%
2021/01/11	8.1	19.49	2	19.55	19.40	6.1	5,948	0.10%
2021/01/08	2.1	18.18	8.1	18.20	18.25	-5.9	5,729	-0.10%
2021/01/07	11	19.13	1.1	19.25	18.95	10	5,633	0.18%
2021/01/06	40.1	20.51	41	19.52	19.10	-0.9	5,543	-0.02%
2021/01/05	89.1	20.05	49	20.12	19.85	40.1	5,189	0.77%
2021/01/04	22	19.28	30	19.22	19.90	-8	4,674	-0.17%
2020/12/31	6	18.09	9	18.13	18.10	-3	4,130	-0.07%
2020/12/30	0	0.00	1	17.85	17.85	-1	4,060	-0.02%
2020/12/29	0	0.00	11	18.14	18.00	-11	4,015	-0.27%
2020/12/28	11.1	18.36	19	18.19	18.05	-7.9	3,955	-0.20%
2020/12/25	19	18.58	23	18.33	18.25	-4	3,868	-0.10%
2020/12/24	3.1	18.10	3	18.27	17.85	0.1	3,685	0.00%
2020/12/23	68	17.70	93	17.82	17.60	-25	3,600	-0.69%
2020/12/22	17	18.19	26	18.06	17.50	-9	3,445	-0.26%
2020/12/21	140	18.11	100	18.35	18.60	40	3,207	1.25%	大買/
2020/12/18	10	17.28	23.1	17.35	17.90	-13.1	2,442	-0.54%
2020/12/17	2	16.25	10	16.40	16.30	-8	1,906	-0.42%
2020/12/16	1.1	16.10	1	16.30	16.15	0	1,884	0.00%
2020/12/15	3.3	16.41	1	16.35	16.15	2.3	1,866	0.12%
2020/12/14	6	16.94	15	16.84	16.65	-9	1,819	-0.49%
2020/12/11	8	16.45	23	16.51	16.15	-15	1,686	-0.89%
2020/12/10	3.1	16.10	3.1	16.44	16.05	0	1,636	0.00%
2020/12/09	3.1	16.30	13	16.35	16.30	-9.9	1,597	-0.62%
2020/12/08	5.1	16.35	5	16.45	16.35	0.1	1,587	0.01%
2020/12/07	62	16.55	164	16.44	16.70	-102	1,556	-6.55%	大賣/鉅額交易
2020/12/04	109	15.91	5	15.95	15.95	104	1,311	7.93%	大買/鉅額交易
2020/12/03	30.1	15.80	0	0.00	15.60	30.1	1,294	2.32%
2020/12/02	0.2	15.90	0	0.00	15.70	0.2	1,399	0.01%
2020/12/01	2.1	15.90	1	15.60	15.85	1.1	1,402	0.08%
2020/11/27	0.3	15.62	0	0.00	15.45	0.3	1,361	0.02%
2020/11/26	1	15.35	6	15.40	15.45	-5	1,344	-0.37%
2020/11/25	0.3	15.30	10	15.30	15.15	-9.7	1,298	-0.75%
2020/11/24	0.3	15.40	0.1	15.45	15.25	0.2	1,291	0.02%
2020/11/23	5	15.45	1	15.50	15.50	4	1,399	0.28%
2020/11/20	10.1	15.10	1	15.15	15.10	9.1	1,300	0.70%
2020/11/19	0.2	15.10	0	0.00	15.10	0.2	1,315	0.02%
2020/11/18	4	15.10	0	0.00	15.05	4	1,329	0.30%
2020/11/17	0.3	14.85	0	0.00	14.90	0.3	1,296	0.02%
2020/11/16	0	14.75	0	0.00	14.80	0	1,312	0.00%
2020/11/12	0.1	14.80	0	0.00	14.60	0.1	1,309	0.01%
2020/11/11	0.2	14.51	0	0.00	14.55	0.2	1,299	0.01%
2020/11/10	0.2	14.39	0	0.00	14.25	0.2	1,291	0.01%
2020/11/06	0	14.30	0	0.00	14.10	0	1,310	0.00%
2020/11/05	0.2	14.27	0	0.00	14.20	0.2	1,324	0.01%
2020/11/03	0	14.20	0	0.00	14.15	0	1,349	0.00%
2020/11/02	0	14.20	0	0.00	14.05	0	1,374	0.00%
2020/10/30	0.2	14.12	0	0.00	14.00	0.2	1,391	0.01%
2020/10/29	1.1	14.11	0	0.00	14.15	1.1	1,406	0.08%
2020/10/28	1	14.31	0	0.00	14.25	1	1,417	0.07%
2020/10/26	0.1	14.60	0	0.00	14.60	0.1	1,445	0.01%
2020/10/23	0	14.50	2	14.50	14.55	-2	1,445	-0.14%
2020/10/22	0	14.50	0	0.00	14.30	0	1,473	0.00%
2020/10/21	0.2	14.45	1	14.55	14.45	-0.8	1,489	-0.06%
2020/10/19	0.3	14.25	1	14.25	14.25	-0.7	1,528	-0.05%
2020/10/16	5	14.02	0	0.00	13.95	5	1,587	0.31%
2020/10/15	0.3	14.15	0	0.00	14.05	0.3	1,581	0.02%
2020/10/14	0.5	14.25	0	0.00	14.10	0.5	1,584	0.03%
2020/10/13	0.3	14.20	1	14.15	14.10	-0.7	1,592	-0.04%
2020/10/12	0.3	14.35	0	0.00	14.15	0.3	1,600	0.02%
2020/10/08	0.2	14.60	0	0.00	14.45	0.2	1,612	0.01%
2020/10/07	0.2	14.65	0	0.00	14.45	0.2	1,626	0.01%
2020/10/05	0.2	14.30	0	0.00	14.10	0.2	1,661	0.01%
2020/09/30	0	14.30	12	14.20	14.15	-12	1,688	-0.71%
2020/09/29	0.2	14.30	0	0.00	14.15	0.2	1,719	0.01%
2020/09/28	1	14.20	1.9	14.17	14.20	-0.9	1,762	-0.05%
2020/09/25	2.2	13.81	5	14.16	13.90	-2.8	1,804	-0.15%
2020/09/24	0.4	14.45	0	0.00	14.15	0.4	1,834	0.02%
2020/09/23	1.1	14.62	34	14.75	14.60	-32.9	1,909	-1.72%
2020/09/22	42.2	14.85	13	14.77	14.75	29.2	2,333	1.25%
2020/09/21	0.2	15.40	0	0.00	15.15	0.2	2,623	0.01%
2020/09/18	1.1	15.23	0	0.00	15.20	1.1	2,641	0.04%
2020/09/17	0	15.55	6	15.25	15.25	-6	2,642	-0.23%
2020/09/16	0.2	15.50	0	0.00	15.25	0.2	2,646	0.01%
2020/09/15	1.1	15.33	9	15.35	15.25	-7.9	2,660	-0.30%
2020/09/14	0.1	15.60	0	0.00	15.30	0.1	2,670	0.00%
2020/09/11	4	15.30	1	15.10	15.15	3	2,679	0.11%
2020/09/10	7.1	15.70	0	0.00	15.45	7.1	2,671	0.26%
2020/09/09	1	15.65	11	15.35	15.65	-10	2,663	-0.38%
2020/09/08	0.2	15.70	0	0.00	15.50	0.2	2,639	0.01%
2020/09/07	21	15.86	0	0.00	15.60	21	2,641	0.80%
2020/09/03	0	0.00	5	15.63	15.35	-5	2,493	-0.20%
2020/08/27	3	15.30	1	15.50	15.20	2	2,491	0.08%
2020/08/26	0	0.00	1	15.05	15.05	-1	2,357	-0.04%
2020/08/25	1	14.95	0	0.00	14.90	1	2,351	0.04%
2020/08/21	4	14.10	0	0.00	14.25	4	2,345	0.17%
2020/08/18	20	15.15	0	0.00	15.20	20	2,301	0.87%
2020/08/17	0	0.00	1	15.30	15.25	-1	2,301	-0.04%
2020/08/12	0	0.00	2	15.00	15.00	-2	2,301	-0.09%
2020/08/06	2	15.35	0	0.00	15.20	2	2,372	0.08%
2020/08/04	0	0.00	3	15.18	15.15	-3	2,416	-0.12%
2020/07/31	1	15.05	0	0.00	15.10	1	2,411	0.04%
2020/07/29	0	0.00	5	14.95	14.85	-5	2,403	-0.21%
2020/07/28	0	0.00	10.1	14.87	14.75	-10.1	2,417	-0.42%
2020/07/27	0	0.00	1	14.95	14.70	-1	2,406	-0.04%
2020/07/23	82	15.54	82	15.59	15.40	0	2,530	0.00%
2020/07/22	3	15.37	12	15.65	15.55	-9	2,508	-0.36%
2020/07/20	15	14.90	0	0.00	15.10	15	2,494	0.60%
2020/07/17	1	15.15	0	0.00	14.95	1	2,497	0.04%
2020/07/10	0	0.00	1	15.65	15.50	-1	2,543	-0.04%
2020/07/09	0	0.00	2	16.25	16.10	-2	2,538	-0.08%
2020/07/07	1	16.15	20	16.12	16.10	-19	2,487	-0.76%
2020/07/06	2	16.55	5	16.50	16.45	-3	2,466	-0.12%
2020/07/03	1	16.35	3	16.17	16.35	-2	2,481	-0.08%
2020/07/02	6	16.42	1	16.30	16.35	5	2,474	0.20%
2020/07/01	31	17.15	39	17.24	16.90	-8	2,384	-0.34%
2020/06/30	112	15.27	121	15.42	16.30	-9	1,962	-0.46%	大買/大賣/
2020/06/29	38	14.75	5	14.90	14.85	33	1,663	1.98%
2020/06/19	1	14.70	3	14.62	14.60	-2	1,677	-0.12%
2020/06/16	2	14.30	0	0.00	14.30	2	1,694	0.12%
2020/06/15	0	0.00	70	13.99	13.95	-70	1,730	-4.05%
2020/06/12	0	0.00	2	13.85	14.05	-2	1,745	-0.11%
2020/06/11	0	0.00	5	14.40	14.35	-5	1,756	-0.28%
2020/06/05	0	0.00	1	15.00	15.00	-1	1,922	-0.05%
2020/06/04	2	14.83	0	0.00	14.90	2	1,945	0.10%
2020/06/01	0	0.00	1	14.65	14.75	-1	1,920	-0.05%
2020/05/28	14	14.81	7	14.64	14.55	7	1,927	0.36%
2020/05/27	0	0.00	30	14.63	14.60	-30	1,920	-1.56%
2020/05/22	0.1	14.80	3	14.70	14.55	-2.9	1,926	-0.15%
2020/05/18	14	14.69	3	14.65	14.60	11	1,901	0.58%
2020/05/15	6	14.95	0	0.00	14.60	6	1,913	0.31%
2020/05/14	90	15.21	90	15.50	14.80	0	1,902	0.00%
2020/05/13	2	15.10	0	0.00	15.15	2	1,811	0.11%
2020/05/12	135	15.49	135	15.52	15.20	0	1,798	0.00%	大買/大賣/
2020/05/11	1	15.25	1	15.35	15.35	0	1,763	0.00%
2020/05/06	0	0.00	10	14.70	14.75	-10	1,700	-0.59%
2020/04/30	18	14.90	0	0.00	14.90	18	1,726	1.04%
2020/04/29	5	14.70	0	0.00	14.90	5	1,722	0.29%
2020/04/27	0	0.00	2	13.80	14.00	-2	1,623	-0.12%
2020/04/24	10	13.87	0	0.00	13.65	10	1,614	0.62%
2020/04/23	0	0.00	2	13.80	13.75	-2	1,618	-0.12%
2020/04/21	1	13.15	2	13.35	12.90	-1	1,618	-0.06%
2020/04/20	115	13.82	125	13.99	13.75	-10	1,598	-0.63%	大買/大賣/
2020/04/17	5	13.55	0	0.00	13.60	5	1,555	0.32%
2020/04/16	5	13.55	0	0.00	13.50	5	1,539	0.32%
2020/04/15	6	13.48	0	0.00	13.50	6	1,544	0.39%
2020/04/14	3	13.33	1	13.50	13.45	2	1,559	0.13%
2020/04/13	0	0.00	3	13.02	13.05	-3	1,563	-0.19%
2020/04/10	2	13.10	0	0.00	13.05	2	1,569	0.13%
2020/04/09	5	13.20	2	13.20	13.10	3	1,608	0.19%
2020/04/08	1	13.35	5	12.65	13.35	-4	1,598	-0.25%
2020/04/07	0	0.00	1	12.40	12.85	-1	1,548	-0.06%
2020/04/06	2	12.00	0	0.00	12.20	2	1,514	0.13%
2020/04/01	5	12.05	7	12.10	12.15	-2	1,531	-0.13%
2020/03/27	12	12.30	8	12.18	11.95	4	1,698	0.24%
2020/03/26	1	12.10	0	0.00	12.20	1	1,689	0.06%
2020/03/23	0	0.00	10	10.85	11.20	-10	1,680	-0.60%
2020/03/20	1	11.20	7	10.94	11.20	-6	1,685	-0.36%
2020/03/19	2	10.20	0	0.00	10.20	2	1,698	0.12%
2020/03/18	0	0.00	1	11.50	11.30	-1	1,673	-0.06%
2020/03/17	0	0.00	5	11.60	11.40	-5	1,667	-0.30%
2020/03/16	21	12.86	5	13.20	12.25	16	1,654	0.97%
2020/03/13	1	12.65	2	13.20	13.05	-1	1,652	-0.06%
2020/03/12	5	13.85	3	13.95	14.00	2	1,630	0.12%
2020/03/11	12	15.22	0	0.00	14.60	12	1,604	0.75%
2020/03/10	10	13.83	1	13.85	14.40	9	1,505	0.60%
2020/03/09	4	14.25	0	0.00	14.20	4	1,476	0.27%
2020/03/06	5	14.80	0	0.00	14.80	5	1,479	0.34%
2020/03/04	5	14.90	0	0.00	15.00	5	1,533	0.33%
2020/03/02	7	13.99	0	0.00	14.90	7	1,568	0.45%
2020/02/27	0	0.00	4	14.65	14.65	-4	1,555	-0.26%
2020/02/18	4	15.95	2	15.90	15.75	2	2,422	0.08%
2020/02/13	0	0.00	5	15.80	15.65	-5	2,696	-0.19%
2020/02/12	0	0.00	2	15.80	15.80	-2	2,729	-0.07%
2020/02/11	0	0.00	8	15.65	15.55	-8	2,738	-0.29%
2020/02/04	93	15.44	80	15.75	15.70	13	2,874	0.45%
2020/02/03	16	14.16	10	14.50	14.85	6	2,856	0.21%
2020/01/30	9	16.04	14	16.10	15.80	-5	2,880	-0.17%
2020/01/16	5	18.15	1	17.30	17.90	4	2,890	0.14%
2020/01/15	14	17.50	0	0.00	17.25	14	2,863	0.49%
2020/01/08	20	17.13	0	0.00	17.05	20	3,250	0.62%
2020/01/06	1	17.80	0	0.00	17.80	1	3,264	0.03%
2019/12/31	2	18.33	0	0.00	18.30	2	3,330	0.06%
2019/12/25	34	18.38	27	18.59	18.45	7	3,685	0.19%
2019/12/20	1	17.80	0	0.00	17.80	1	5,670	0.02%
2019/12/19	1	18.15	0	0.00	18.30	1	5,797	0.02%
2019/12/18	2	18.35	0	0.00	18.35	2	5,789	0.03%
2019/12/16	51	18.05	52	18.35	18.20	-1	5,758	-0.02%
2019/12/12	0	0.00	1	18.15	18.10	-1	5,703	-0.02%
2019/12/10	4	18.58	0	0.00	18.40	4	5,721	0.07%
2019/12/09	5	18.35	1	18.40	18.50	4	5,704	0.07%
2019/12/05	5	18.10	0	0.00	18.10	5	5,676	0.09%
2019/12/04	7	17.93	0	0.00	18.10	7	5,672	0.12%
2019/12/03	5	18.00	0	0.00	18.10	5	5,680	0.09%
2019/12/02	5	18.10	22	17.73	17.80	-17	5,714	-0.30%
2019/11/29	1	18.30	0	0.00	18.15	1	5,733	0.02%
2019/11/28	5	18.40	0	0.00	18.45	5	5,710	0.09%
2019/11/27	3	19.00	3	18.85	18.65	0	5,695	0.00%
2019/11/26	7	18.64	0	0.00	18.55	7	5,662	0.12%
2019/11/25	2	18.70	0	0.00	18.70	2	5,642	0.04%
2019/11/22	1	18.85	9	18.96	19.05	-8	5,606	-0.14%
2019/11/21	5	18.30	0	0.00	18.50	5	5,527	0.09%
2019/11/20	5	18.65	6	18.70	18.40	-1	5,508	-0.02%
2019/11/19	12	18.63	12	18.55	18.65	0	5,477	0.00%
2019/11/18	35	19.36	35	19.44	18.90	0	5,440	0.00%
2019/11/15	63	18.76	50	18.62	18.60	13	5,005	0.26%
2019/11/14	3	18.57	16	18.92	19.00	-13	4,816	-0.27%
2019/11/12	5	17.15	0	0.00	17.45	5	4,534	0.11%
2019/11/07	10	17.90	1	17.95	17.90	9	4,459	0.20%
2019/11/05	3	18.50	1	18.40	18.30	2	4,433	0.05%
2019/11/04	15	18.43	1	18.50	18.50	14	4,418	0.32%
2019/11/01	1	18.50	6	18.58	18.65	-5	4,386	-0.11%
2019/10/29	4	18.60	2	18.30	18.15	2	4,289	0.05%
2019/10/25	0	0.00	1	18.50	18.15	-1	4,234	-0.02%
2019/10/22	5	18.84	5	18.92	18.55	0	4,186	0.00%
2019/10/21	5	18.40	4	18.45	18.25	1	4,079	0.02%
2019/10/18	1	18.30	0	0.00	18.35	1	4,065	0.02%
2019/10/17	0	0.00	1	17.60	18.60	-1	4,066	-0.02%
2019/10/15	0	0.00	1	17.70	17.50	-1	3,894	-0.03%
2019/10/09	1	17.80	0	0.00	17.80	1	3,873	0.03%
2019/10/03	3	18.30	0	0.00	18.10	3	3,756	0.08%
2019/10/02	0	0.00	1	17.90	18.30	-1	3,671	-0.03%
2019/10/01	5	18.79	6	18.49	18.40	-1	3,577	-0.03%
2019/09/27	27	18.58	39	18.86	18.30	-12	3,412	-0.35%
2019/09/26	53	19.47	69	19.62	19.15	-16	3,233	-0.49%
2019/09/25	39	18.31	88	18.53	19.25	-49	2,502	-1.96%
2019/09/24	0	0.00	11	17.50	17.50	-11	1,262	-0.87%
2019/09/12	2	16.23	0	0.00	16.10	2	1,099	0.18%
2019/09/11	0	0.00	1	15.75	15.85	-1	1,061	-0.09%
2019/09/06	0	0.00	15	15.88	15.80	-15	1,046	-1.43%
2019/09/04	1	16.10	0	0.00	15.90	1	1,034	0.10%
2019/09/03	2	15.83	30	15.93	15.95	-28	1,030	-2.72%
2019/09/02	10	15.55	0	0.00	15.60	10	1,009	0.99%
2019/08/30	0	0.00	3	15.45	15.40	-3	1,007	-0.30%
2019/08/29	0	0.00	2	15.25	15.30	-2	1,018	-0.20%
2019/08/28	25	15.20	0	0.00	15.20	25	1,019	2.45%
2019/08/27	56	15.26	56	15.47	15.30	0	1,018	0.00%
2019/08/26	5	14.95	0	0.00	14.95	5	1,012	0.49%
2019/08/23	60	15.39	60	15.45	15.30	0	1,011	0.00%
2019/08/22	0	0.00	1	15.40	15.15	-1	995	-0.10%
2019/08/21	55	15.11	57	15.16	15.20	-2	990	-0.20%
2019/08/20	2	14.95	0	0.00	14.85	2	965	0.21%
2019/08/19	59	14.98	55	15.13	15.00	4	965	0.41%
2019/08/16	6	14.46	0	0.00	14.50	6	949	0.63%
2019/08/14	3	14.45	0	0.00	14.35	3	961	0.31%
2019/08/12	0	0.00	1	14.60	14.60	-1	1,040	-0.10%
2019/07/30	5	16.00	1	15.85	15.80	4	1,058	0.38%
2019/07/29	0	0.00	5	16.16	16.15	-5	1,060	-0.47%
2019/07/26	4	16.20	0	0.00	16.20	4	1,056	0.38%
2019/07/25	0	0.00	2	16.25	16.20	-2	1,055	-0.19%
2019/07/24	2	16.05	1	15.95	15.95	1	1,033	0.10%
2019/07/23	38	16.03	36	16.14	16.10	2	1,039	0.19%
2019/07/19	36	15.67	63	15.99	15.75	-27	1,003	-2.69%
2019/07/18	30	15.48	0	0.00	15.45	30	953	3.15%
2019/07/17	0	0.00	1	15.80	15.75	-1	964	-0.10%
2019/07/02	0	0.00	1	15.20	15.30	-1	1,532	-0.07%
2019/06/26	0	0.00	3	14.95	14.85	-3	1,765	-0.17%
2019/06/18	0	0.00	1	15.05	14.80	-1	2,009	-0.05%
2019/06/11	0	0.00	2	15.20	15.25	-2	2,142	-0.09%
2019/06/10	0	0.00	1	14.80	15.55	-1	2,098	-0.05%
2019/05/23	0	0.00	1	14.35	14.35	-1	2,106	-0.05%
2019/05/21	0	0.00	1	14.75	14.90	-1	2,139	-0.05%
2019/05/20	0	0.00	15	14.90	14.85	-15	2,134	-0.70%
2019/05/16	0	0.00	1	14.45	14.35	-1	2,071	-0.05%
2019/05/13	1	15.05	0	0.00	14.50	1	2,125	0.05%
2019/05/02	14	16.50	0	0.00	16.65	14	2,094	0.67%
2019/04/26	0	0.00	6	16.95	16.70	-6	2,069	-0.29%
2019/04/25	1	17.05	2	17.00	17.00	-1	2,070	-0.05%
2019/04/24	6	17.13	0	0.00	17.05	6	2,062	0.29%
2019/04/23	0	0.00	1	17.05	17.05	-1	2,056	-0.05%
2019/04/22	1	17.25	17	17.35	17.30	-16	2,035	-0.79%
2019/04/18	3	18.00	12	17.23	17.25	-9	1,996	-0.45%
2019/04/17	39	17.92	4	17.89	17.70	35	1,896	1.85%
2019/04/16	7	17.28	78	17.75	18.20	-71	1,729	-4.11%
2019/04/15	4	16.41	4	16.44	16.55	0	1,445	0.00%
2019/04/12	0	0.00	2	16.43	16.30	-2	1,428	-0.14%
2019/04/11	0	0.00	1	16.20	16.15	-1	1,426	-0.07%
2019/04/10	2	16.60	3	16.57	16.45	-1	1,413	-0.07%
2019/04/08	0	0.00	5	16.80	16.75	-5	1,403	-0.36%
2019/04/03	8	16.74	25	16.79	16.65	-17	1,392	-1.22%
2019/04/02	33	17.11	14	17.21	17.10	19	1,350	1.41%
2019/04/01	4	16.61	5	16.70	16.50	-1	1,202	-0.08%
2019/03/28	74	16.52	2	16.65	16.35	72	1,183	6.08%
2019/03/27	36	16.17	33	16.30	16.50	3	1,138	0.26%
2019/03/26	0	0.00	26	15.83	15.85	-26	1,138	-2.28%
2019/03/25	1	15.80	2	15.65	15.80	-1	1,145	-0.09%
2019/03/22	7	16.16	0	0.00	15.85	7	1,150	0.61%
2019/03/21	91	16.78	37	16.55	16.30	54	1,144	4.72%
2019/03/19	1	15.90	0	0.00	15.80	1	1,162	0.09%
2019/03/18	2	16.00	2	15.95	15.80	0	1,207	0.00%
2019/03/06	1	15.65	0	0.00	15.95	1	1,490	0.07%
2019/02/22	0	0.00	1	15.85	15.60	-1	1,559	-0.06%
2019/02/20	0	0.00	1	15.95	15.90	-1	1,544	-0.06%
2019/02/18	0	15.50	0	0.00	15.45	0	1,535	0.00%
2019/02/13	4	15.86	0	0.00	15.80	4	1,511	0.26%
2019/02/12	0	0.00	1	16.00	16.05	-1	1,500	-0.07%
2019/01/30	0	0.00	2	15.15	15.15	-2	1,433	-0.14%
2019/01/16	0	0.00	1	15.20	15.20	-1	1,421	-0.07%
2019/01/14	1	14.90	0	0.00	14.80	1	1,421	0.07%
2019/01/10	0	0.00	1	15.35	15.25	-1	1,429	-0.07%
2019/01/08	0	0.00	2	15.20	15.20	-2	1,426	-0.14%
2019/01/04	2	14.70	0	0.00	14.90	2	1,427	0.14%
2018/12/26	1	15.35	0	0.00	15.35	1	1,432	0.07%
2018/12/21	3	15.57	5	15.54	15.80	-2	1,406	-0.14%
2018/12/19	1	16.50	2	16.45	16.05	-1	1,357	-0.07%
2018/12/17	0	0.00	3	16.38	16.20	-3	1,293	-0.23%
2018/12/14	2	16.18	0	0.00	16.15	2	1,276	0.16%
2018/12/12	7	16.95	8	17.01	16.70	-1	1,227	-0.08%
2018/12/11	0	0.00	1	16.35	16.50	-1	1,092	-0.09%
2018/12/07	7	16.21	6	16.38	16.20	1	1,021	0.10%
2018/12/06	17	15.97	13	16.48	15.95	4	993	0.40%
2018/12/05	10	16.70	5	16.25	16.55	5	945	0.53%
2018/11/30	0	0.00	28	14.30	14.25	-28	683	-4.10%
2018/11/29	4	14.48	0	0.00	14.30	4	679	0.59%
2018/11/28	0	0.00	1	14.50	14.50	-1	669	-0.15%
2018/11/27	3	14.20	0	0.00	14.35	3	663	0.45%
2018/11/26	4	14.35	0	0.00	14.30	4	669	0.60%
2018/11/22	6	14.00	3	14.10	14.05	3	617	0.49%
2018/11/21	15	14.02	0	0.00	13.90	15	595	2.52%
2018/11/20	4	13.49	0	0.00	13.45	4	564	0.71%
2018/11/19	7	13.80	8	13.66	13.70	-1	560	-0.18%
2018/11/16	1	13.45	1	13.55	13.30	0	553	0.00%
2018/10/11	6	12.64	0	0.00	12.60	6	490	1.22%
2018/10/08	0	0.00	4	14.59	14.50	-4	453	-0.88%
2018/10/05	5	14.60	1	15.00	14.65	4	498	0.80%
2018/10/03	0	0.00	2	15.45	15.30	-2	506	-0.39%
2018/09/28	0	0.00	1	15.45	15.35	-1	519	-0.19%
2018/09/12	4	14.95	0	0.00	14.90	4	657	0.61%
2018/09/11	0	0.00	1	15.05	15.20	-1	659	-0.15%
2018/09/04	2	16.65	0	0.00	16.70	2	781	0.26%
2018/08/31	4	16.95	0	0.00	16.85	4	816	0.49%
2018/08/21	0	0.00	0.1	16.70	16.65	-0.1	1,114	-0.01%
2018/08/16	1	16.75	0	0.00	16.80	1	1,234	0.08%
2018/08/14	0	0.00	1	17.00	17.00	-1	1,239	-0.08%
2018/08/08	0	0.00	3	17.67	17.60	-3	1,411	-0.21%
2018/08/02	10	17.80	0	0.00	17.70	10	1,454	0.69%
2018/07/25	1	17.80	0	0.00	17.80	1	1,487	0.07%
2018/07/24	2	17.85	0	0.00	17.90	2	1,489	0.13%
2018/07/18	0	0.00	2	18.30	18.15	-2	1,495	-0.13%
2018/07/13	3	18.32	2	18.30	18.15	1	1,492	0.07%
2018/07/06	1	17.40	0	0.00	17.40	1	1,456	0.07%
2018/07/05	0	0.00	30	17.75	17.55	-30	1,453	-2.06%
2018/07/03	1	17.85	0	0.00	17.80	1	1,474	0.07%
2018/06/27	0	0.00	1	18.25	18.20	-1	1,451	-0.07%
2018/06/26	1	18.15	0	0.00	18.25	1	1,425	0.07%
2018/06/25	1	18.45	0	0.00	18.45	1	1,482	0.07%
2018/06/20	0	0.00	1	18.50	18.45	-1	1,432	-0.07%
2018/06/19	4	18.65	0	0.00	18.55	4	1,430	0.28%
2018/06/15	0	0.00	1.1	19.30	18.50	-1.1	1,415	-0.08%
2018/06/14	5	19.20	0	0.00	19.20	5	1,347	0.37%
2018/06/12	5	19.44	0	0.00	19.40	5	1,340	0.37%
2018/06/11	0	0.00	5	19.35	19.45	-5	1,310	-0.38%
2018/06/07	6	19.28	5	19.20	19.50	1	1,302	0.08%
2018/06/05	5	19.30	0	0.00	19.05	5	1,386	0.36%
2018/05/31	20	19.39	10	19.30	19.10	10	1,327	0.75%
2018/05/30	31	19.64	3	19.90	19.80	28	1,287	2.17%
2018/05/25	0	0.00	2	19.00	19.25	-2	1,132	-0.18%
2018/05/24	1	18.35	0	0.00	18.30	1	1,049	0.10%
2018/05/22	0	0.00	7	18.60	18.45	-7	1,064	-0.66%
2018/05/21	9	18.77	1	18.70	18.60	8	1,081	0.74%
2018/05/18	1	18.85	0	0.00	18.80	1	1,078	0.09%
2018/05/17	4.1	19.00	11	19.00	19.05	-6.9	1,073	-0.64%
2018/05/15	0	0.00	1	18.50	18.20	-1	946	-0.11%
2018/05/14	11	18.50	0	0.00	18.50	11	998	1.10%
2018/04/26	0	0.00	1	17.40	17.25	-1	1,217	-0.08%
2018/04/20	0	0.00	2	18.00	18.10	-2	1,370	-0.15%
2018/04/16	0	0.00	10	18.20	18.00	-10	1,441	-0.69%
2018/04/13	2	18.15	0	0.00	18.10	2	1,476	0.14%
2018/04/11	2	18.15	0	0.00	18.15	2	1,680	0.12%
2018/03/29	1	18.75	0	0.00	18.60	1	2,085	0.05%
2018/03/28	0	0.00	1	19.30	19.10	-1	2,073	-0.05%
2018/03/21	2	18.95	0	0.00	18.95	2	1,974	0.10%
2018/03/16	2	19.20	0	0.00	19.20	2	1,956	0.10%
2018/03/14	3	19.40	0	0.00	19.30	3	1,948	0.15%
2018/03/13	2	19.50	2	19.75	19.50	0	1,944	0.00%
2018/03/12	2	19.45	0	0.00	19.55	2	1,932	0.10%
2018/02/26	0	0.00	5	18.95	18.90	-5	1,819	-0.27%
2018/02/23	1	19.05	0	0.00	19.00	1	1,820	0.05%
2018/02/22	2	19.08	0	0.00	18.90	2	1,819	0.11%
2018/02/21	1	18.70	0	0.00	19.30	1	1,857	0.05%
2018/02/09	0	0.00	2	18.30	18.10	-2	1,897	-0.11%
2018/02/07	0	0.00	3	18.90	18.70	-3	1,881	-0.16%
2018/02/06	3	19.40	2	19.50	18.35	1	1,866	0.05%
2018/02/05	3	19.77	2	19.30	19.90	1	1,804	0.06%
2018/02/02	0	0.00	1	19.60	19.70	-1	1,778	-0.06%
2018/02/01	1	19.70	0	0.00	19.50	1	1,775	0.06%
2018/01/31	2	19.70	7	19.02	20.15	-5	1,733	-0.29%
2018/01/30	1	18.95	0	0.00	18.90	1	1,666	0.06%
2018/01/29	2	19.15	23	19.08	19.10	-21	1,674	-1.25%
2018/01/26	2	19.05	0	0.00	18.95	2	1,668	0.12%
2018/01/24	1	19.55	0	0.00	19.60	1	1,631	0.06%
2018/01/22	0	0.00	0.1	20.00	19.85	-0.1	1,624	-0.01%
2018/01/19	1	20.35	4	20.15	20.00	-3	1,603	-0.19%
2018/01/17	1	20.30	1	20.15	20.15	0	1,557	0.00%
2018/01/16	3	20.50	3	20.65	20.30	0	1,531	0.00%
2018/01/11	5	20.20	0	0.00	20.20	5	1,436	0.35%
2018/01/10	0.1	20.10	0	0.00	20.15	0.1	1,431	0.00%
2018/01/09	0	0.00	90	20.01	20.15	-90	1,400	-6.43%
2018/01/08	7	20.95	0	0.00	20.55	7	1,367	0.51%
2018/01/05	28.1	20.96	33	20.87	21.00	-5	1,307	-0.38%
2018/01/04	88	20.34	62	20.47	21.05	26	1,162	2.24%
2018/01/03	44	18.96	1	19.00	19.45	43	785	5.47%