建漢 (3062)-凱基-基隆券商分點個股進出

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
-0.69%
成交量
1,465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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/04/18	21	21.73	20	21.75	21.55	1	5,691	0.02%
2024/04/16	4	21.50	1	21.40	21.35	3	5,658	0.05%
2024/04/15	0	22.55	0	0.00	22.40	0	5,601	0.00%
2024/04/12	8	22.46	7	22.45	22.40	1	5,563	0.02%
2024/04/11	2	22.58	0	0.00	22.40	2	5,534	0.04%
2024/04/10	25	23.30	20	23.10	23.10	5	5,483	0.09%
2024/04/03	6	23.57	6	23.74	23.40	0	5,298	0.00%
2024/04/02	2	24.60	2	24.13	24.00	0	5,223	0.00%
2024/04/01	4	24.39	4	24.51	24.25	0	5,126	0.00%
2024/03/29	32	24.79	35	25.00	24.50	-3	5,015	-0.06%
2024/03/28	226	25.88	211	25.73	25.80	15	4,734	0.32%	大買/大賣/
2024/03/27	13	23.12	32	24.24	25.15	-19	3,473	-0.55%
2024/03/26	5	23.38	1	23.90	22.90	4	3,140	0.13%
2024/03/25	28	24.28	40	24.38	24.60	-12	2,936	-0.41%
2024/03/22	0	0.00	90	22.37	23.40	-90	2,233	-4.03%
2024/03/21	20	21.40	30	21.37	21.30	-10	1,925	-0.52%
2024/03/20	35	21.38	6	21.33	21.25	29	1,928	1.50%
2024/03/19	54	21.53	0	0.00	21.45	54	1,922	2.81%
2024/03/18	10	21.88	12	21.95	21.80	-2	1,922	-0.10%
2024/03/15	7	21.92	7	21.94	21.65	0	1,920	0.00%
2024/03/13	19	22.22	15	21.90	21.85	4	1,928	0.21%
2024/03/12	61	22.69	12	22.68	22.50	49	2,010	2.44%
2024/03/11	2	21.70	6	21.83	21.85	-4	1,780	-0.22%
2024/03/08	2	20.75	0	0.00	20.70	2	1,718	0.12%
2024/03/07	42	21.63	43	21.29	21.10	-1	1,707	-0.06%
2024/03/06	21	21.87	21	21.82	21.90	0	1,678	0.00%
2024/03/05	36	21.64	28	21.82	22.20	8	1,642	0.49%
2024/03/04	28	21.13	24	21.88	21.60	4	1,467	0.27%
2024/03/01	0	0.00	1	21.30	21.20	-1	1,259	-0.08%
2024/01/24	0	0.00	1	21.50	21.30	-1	1,838	-0.05%
2024/01/16	1	21.15	0	0.00	21.10	1	2,036	0.05%
2024/01/15	0	0.00	1	21.55	21.45	-1	2,058	-0.05%
2024/01/12	1	21.05	0	0.00	21.10	1	2,067	0.05%
2024/01/11	0	0.00	4	21.28	21.30	-4	2,094	-0.19%
2024/01/10	1	21.05	0	0.00	20.95	1	2,120	0.05%
2024/01/09	1	21.20	0	0.00	21.15	1	2,182	0.05%
2024/01/02	4	22.11	0	0.00	22.00	4	2,374	0.17%
2023/12/22	4	22.03	0	0.00	21.95	4	2,384	0.17%
2023/12/18	3	22.05	0	0.00	22.05	3	2,431	0.12%
2023/12/14	23	22.37	0	0.00	22.20	23	2,480	0.93%
2023/12/13	0	0.00	1	22.45	22.45	-1	2,495	-0.04%
2023/12/11	4	22.33	1	22.40	22.50	3	2,520	0.12%
2023/12/07	9	23.45	11	23.44	23.15	-2	2,432	-0.08%
2023/12/06	3	22.63	2	22.48	22.65	1	2,307	0.04%
2023/12/01	0	0.00	3	22.85	22.85	-3	2,359	-0.13%
2023/11/30	4	22.94	7	23.03	22.90	-3	2,361	-0.13%
2023/11/29	0	0.00	7	22.93	23.00	-7	2,359	-0.30%
2023/11/28	1	23.10	2	23.05	22.80	-1	2,367	-0.04%
2023/11/27	0	0.00	2	23.20	22.90	-2	2,364	-0.08%
2023/11/23	5	23.39	0	0.00	23.40	5	2,375	0.21%
2023/11/22	5	24.00	5	23.83	23.75	0	2,369	0.00%
2023/11/21	11.1	23.51	13	23.61	23.45	-1.9	2,401	-0.08%
2023/11/20	2	22.73	0	0.00	22.95	2	2,242	0.09%
2023/11/17	2	22.28	1	22.20	22.20	1	2,226	0.04%
2023/11/15	5	21.94	0	0.00	21.70	5	2,240	0.22%
2023/11/14	3	22.15	0	0.00	22.00	3	2,225	0.13%
2023/11/10	0	0.00	1	22.25	21.95	-1	2,190	-0.05%
2023/11/09	1	22.60	0	0.00	22.70	1	2,179	0.05%
2023/11/08	1	22.95	0	0.00	22.90	1	2,191	0.05%
2023/11/07	7	23.36	1	23.20	23.10	6	2,191	0.27%
2023/11/06	25	23.30	25	23.26	23.25	0	2,188	0.00%
2023/11/03	0	0.00	1	22.95	22.95	-1	2,142	-0.05%
2023/10/31	0	0.00	1	23.15	22.90	-1	2,067	-0.05%
2023/10/30	0	0.00	0	22.75	22.95	0	2,006	0.00%
2023/10/26	0	0.00	2	22.50	22.20	-2	2,054	-0.10%
2023/10/24	5	21.14	7	21.59	22.30	-2	2,044	-0.10%
2023/10/23	2	21.60	0	0.00	21.55	2	2,014	0.10%
2023/10/20	1	22.25	0	0.00	22.00	1	2,004	0.05%
2023/10/19	0	0.00	6	22.37	22.60	-6	2,003	-0.30%
2023/10/18	4	21.58	0	0.00	21.75	4	1,988	0.20%
2023/10/17	5	22.47	1	22.65	22.05	4	1,972	0.20%
2023/10/16	0	0.00	2	23.25	22.65	-2	1,936	-0.10%
2023/10/13	1	23.45	4	23.21	23.15	-3	1,913	-0.16%
2023/09/19	2	22.50	1	23.20	22.45	1	2,081	0.05%
2023/09/18	2	22.60	0	0.00	22.60	2	2,034	0.10%
2023/09/14	0	0.00	4	22.45	22.45	-4	2,010	-0.20%
2023/09/13	0	0.00	48	21.76	21.85	-48	1,983	-2.42%
2023/09/08	18	21.91	0	0.00	21.75	18	2,024	0.89%
2023/09/07	0	0.00	16	22.55	22.60	-16	2,009	-0.80%
2023/09/05	0	0.00	6	22.35	22.10	-6	2,117	-0.28%
2023/09/04	4	22.00	0	0.00	22.10	4	2,135	0.19%
2023/09/01	0	0.00	2	22.55	22.25	-2	2,149	-0.09%
2023/08/31	2	22.28	4	22.35	22.25	-2	2,153	-0.09%
2023/08/30	5	22.20	0	0.00	22.30	5	2,205	0.23%
2023/08/29	0	0.00	2	22.35	22.15	-2	2,207	-0.09%
2023/08/28	1	22.00	9	22.06	22.05	-8	2,229	-0.36%
2023/08/25	4	22.43	12	22.32	22.40	-8	2,205	-0.36%
2023/08/24	0	0.00	12	21.89	22.00	-12	2,128	-0.56%
2023/08/23	0	0.00	4	21.30	21.10	-4	2,040	-0.20%
2023/08/21	1	20.65	8	20.84	20.80	-7	2,023	-0.35%
2023/08/17	0	0.00	6	20.27	20.25	-6	2,019	-0.30%
2023/08/16	0	0.00	2	20.00	20.00	-2	2,031	-0.10%
2023/08/14	4	19.68	0	0.00	19.15	4	2,041	0.20%
2023/08/10	10	20.25	2	20.45	20.10	8	2,032	0.39%
2023/08/09	7	20.67	0	0.00	20.65	7	2,067	0.34%
2023/08/04	10	20.98	0	0.00	21.10	10	2,119	0.47%
2023/08/01	10	21.68	14	21.78	21.50	-4	2,151	-0.19%
2023/07/31	0	0.00	2	21.20	21.00	-2	2,067	-0.10%
2023/07/28	1	20.70	0	0.00	20.65	1	2,065	0.05%
2023/07/24	2	20.50	0	0.00	20.45	2	2,051	0.10%
2023/07/21	2	20.95	0	0.00	20.90	2	2,052	0.10%
2023/07/20	30	21.20	30	21.10	21.10	0	2,073	0.00%
2023/07/19	3	21.10	0	0.00	21.00	3	2,075	0.14%
2023/07/18	6	22.13	0	0.00	21.65	6	2,089	0.29%
2023/07/17	5	22.25	6	22.53	22.15	-1	2,103	-0.05%
2023/07/14	10	21.15	33	21.76	21.85	-23	2,105	-1.09%
2023/07/13	0	0.00	1	21.00	21.00	-1	2,267	-0.04%
2023/07/12	6	21.15	0	0.00	20.85	6	2,279	0.26%
2023/07/10	1	21.70	1	21.95	21.60	0	2,272	0.00%
2023/07/07	6	21.57	0	0.00	21.70	6	2,275	0.26%
2023/07/06	5	21.92	0	0.00	21.80	5	2,269	0.22%
2023/07/05	11	22.09	0	0.00	22.00	11	2,274	0.48%
2023/07/04	4	22.29	1	22.40	22.30	3	2,262	0.13%
2023/06/27	3	22.25	0	0.00	21.80	3	2,213	0.14%
2023/06/21	0	0.00	1	22.15	22.10	-1	2,252	-0.04%
2023/06/20	0	0.00	1	22.20	22.05	-1	2,251	-0.04%
2023/06/19	0	0.00	1	22.15	22.10	-1	2,287	-0.04%
2023/06/16	3	22.52	3	22.65	22.35	0	2,293	0.00%
2023/06/15	1	22.45	0	0.00	22.25	1	2,269	0.04%
2023/06/14	6	22.05	0	0.00	22.00	6	2,305	0.26%
2023/06/13	14	22.11	20	22.00	22.00	-6	2,338	-0.26%
2023/06/12	34	22.39	0	0.00	22.20	34	2,321	1.46%
2023/06/09	1	24.05	1	23.85	23.80	0	2,222	0.00%
2023/06/06	0	0.00	1	23.50	23.60	-1	2,233	-0.04%
2023/06/05	0	0.00	1	23.75	23.60	-1	2,261	-0.04%
2023/06/01	3	23.08	6	23.18	23.20	-3	2,250	-0.13%
2023/05/31	0	0.00	2	22.90	22.80	-2	2,218	-0.09%
2023/05/30	0	0.00	3	22.70	22.70	-3	2,209	-0.14%
2023/05/26	30	22.05	30	21.97	21.90	0	2,204	0.00%
2023/05/23	0	0.00	2	22.65	22.40	-2	2,264	-0.09%
2023/05/11	6	21.10	0	0.00	20.90	6	2,461	0.24%
2023/05/10	4	21.50	0	0.00	21.45	4	2,456	0.16%
2023/05/09	0	0.00	10	22.15	21.80	-10	2,457	-0.41%
2023/05/08	12	22.46	0	0.00	22.40	12	2,443	0.49%
2023/04/28	0	0.00	1	22.85	22.80	-1	2,643	-0.04%
2023/04/25	1	22.45	0	0.00	22.45	1	2,636	0.04%
2023/04/21	5	23.38	0	0.00	23.00	5	2,631	0.19%
2023/04/19	21	24.18	22	24.24	24.35	-1	2,598	-0.04%
2023/04/18	24	24.67	8	24.50	24.50	16	2,526	0.63%
2023/04/17	1	23.60	4	23.70	23.60	-3	2,306	-0.13%
2023/04/14	4	23.45	2	23.45	23.40	2	2,294	0.09%
2023/04/11	2	23.00	6	22.95	22.95	-4	2,246	-0.18%
2023/04/10	14	23.09	12	23.25	23.00	2	2,259	0.09%
2023/04/07	6	23.40	0	0.00	23.25	6	2,247	0.27%
2023/04/06	0	0.00	10	23.30	23.40	-10	2,265	-0.44%
2023/03/31	4	23.33	1	23.30	23.20	3	2,274	0.13%
2023/03/30	0	0.00	1	23.60	23.45	-1	2,280	-0.04%
2023/03/29	11	23.67	2	23.65	23.45	9	2,289	0.39%
2023/03/23	0	0.00	7	23.11	23.00	-7	2,349	-0.30%
2023/03/22	7	23.04	0	0.00	23.00	7	2,366	0.30%
2023/03/17	0	0.00	1	23.30	23.00	-1	2,650	-0.04%
2023/03/16	3	23.12	0	0.00	23.10	3	2,699	0.11%
2023/03/13	30	23.83	47	24.06	24.25	-17	3,359	-0.51%
2023/03/10	18	24.10	17	24.30	24.20	1	3,564	0.03%
2023/03/09	0	0.00	1	24.85	24.65	-1	3,713	-0.03%
2023/03/08	18	24.88	3	25.05	25.00	15	4,068	0.37%
2023/03/06	0	0.00	5	24.69	24.70	-5	4,344	-0.12%
2023/03/03	10	24.15	30	24.10	24.10	-20	4,347	-0.46%
2023/03/02	20	24.30	0	0.00	24.10	20	4,388	0.46%
2023/03/01	15	23.90	15	24.20	24.00	0	4,404	0.00%
2023/02/24	1	24.10	22	24.10	24.05	-21	4,416	-0.48%
2023/02/23	1	24.25	1	24.25	24.25	0	4,426	0.00%
2023/02/21	10	24.80	7	24.70	24.60	3	4,469	0.07%
2023/02/20	25	25.18	3	25.03	25.00	22	4,490	0.49%
2023/02/17	0	0.00	3	24.97	24.95	-3	4,483	-0.07%
2023/02/16	0	0.00	5	24.11	24.25	-5	4,534	-0.11%
2023/02/15	1	23.65	0	0.00	23.60	1	4,558	0.02%
2023/02/14	0	0.00	4	23.86	23.80	-4	4,582	-0.09%
2023/02/13	3	23.47	2	23.93	23.95	1	4,620	0.02%
2023/02/10	0	0.00	38	23.95	23.75	-38	4,675	-0.81%
2023/02/09	38	24.35	1	24.30	24.30	37	4,703	0.79%
2023/02/08	36	24.49	77	24.53	24.60	-41	4,713	-0.87%
2023/02/07	45	24.61	1	24.70	24.70	44	4,705	0.94%
2023/02/06	1	24.45	46	24.41	24.40	-45	4,715	-0.95%
2023/02/03	63	24.80	13	24.70	24.60	50	4,728	1.06%
2023/02/02	1	24.65	1	24.85	24.65	0	4,694	0.00%
2023/02/01	2	24.18	1	24.10	24.10	1	4,643	0.02%
2023/01/31	0	0.00	6	24.15	24.25	-6	4,681	-0.13%
2023/01/12	0	0.00	46	23.60	23.35	-46	4,897	-0.94%
2023/01/11	52	23.91	0	0.00	23.60	52	4,947	1.05%
2023/01/10	46	23.90	46	24.15	24.05	0	4,995	0.00%
2023/01/05	1	23.65	1	23.60	23.40	0	5,207	0.00%
2022/12/29	0	0.00	10	22.70	23.00	-10	5,415	-0.18%
2022/12/26	10	23.75	10	23.80	23.80	0	5,674	0.00%
2022/12/21	1	23.40	0	0.00	23.25	1	5,920	0.02%
2022/12/20	2	23.10	44	23.02	23.05	-42	6,016	-0.70%
2022/12/19	54	24.06	10	23.85	23.85	44	6,176	0.71%
2022/12/16	0	0.00	1	24.50	24.20	-1	6,279	-0.02%
2022/12/15	0	0.00	5	25.02	25.05	-5	6,323	-0.08%
2022/12/14	10	24.85	10	24.90	24.80	0	6,335	0.00%
2022/12/13	4	24.94	1	25.25	24.70	3	6,413	0.05%
2022/12/12	31	24.68	30	24.83	25.10	1	6,466	0.02%
2022/12/09	11	25.67	8	25.73	25.55	3	6,472	0.05%
2022/12/08	8	26.15	1	26.30	26.10	7	6,498	0.11%
2022/12/07	21	25.88	27.1	26.21	26.10	-6.1	6,523	-0.09%
2022/12/06	3	25.53	6	25.65	25.70	-3	6,357	-0.05%
2022/12/05	18	25.73	17	25.55	25.90	1	6,463	0.02%
2022/12/02	3	25.48	7	25.53	25.40	-4	6,428	-0.06%
2022/12/01	52	24.70	45	24.70	24.75	7	6,369	0.11%
2022/11/30	45.1	25.34	30	25.42	25.15	15.1	6,470	0.23%
2022/11/29	30	24.22	25	24.07	24.55	5	6,422	0.08%
2022/11/25	3	23.30	1	23.45	22.75	2	6,838	0.03%
2022/11/24	5	22.96	4	22.98	23.00	1	7,035	0.01%
2022/11/23	3	23.23	3	22.95	23.15	0	7,261	0.00%
2022/11/22	3	22.95	3	23.08	22.85	0	7,362	0.00%
2022/11/18	3	23.57	1	23.25	23.20	2	7,673	0.03%
2022/11/17	1	23.50	4	23.69	23.55	-3	7,853	-0.04%
2022/11/16	3	23.10	0	0.00	23.15	3	8,136	0.04%
2022/11/15	2	23.35	0	0.00	23.40	2	8,195	0.02%
2022/11/14	0	0.00	5	23.90	23.95	-5	8,209	-0.06%
2022/11/11	0	0.00	53	22.75	22.75	-53	8,209	-0.65%
2022/11/10	53	22.93	53	23.17	22.65	0	8,348	0.00%
2022/11/09	53	23.15	0	0.00	23.05	53	8,459	0.63%
2022/11/08	7	23.29	0	0.00	23.05	7	8,549	0.08%
2022/11/07	6	23.13	12	22.90	23.10	-6	8,797	-0.07%
2022/11/04	25	22.59	26	22.85	22.95	-1	9,293	-0.01%
2022/11/03	10	22.58	11	22.61	22.70	-1	9,546	-0.01%
2022/11/02	0	0.00	2	22.68	22.60	-2	9,958	-0.02%
2022/11/01	5	22.20	0	0.00	22.30	5	10,213	0.05%
2022/10/31	5	21.89	0	0.00	21.85	5	10,701	0.05%
2022/10/28	13	21.78	30	21.50	21.45	-17	11,055	-0.15%
2022/10/27	9	21.36	26.5	21.87	22.25	-17.5	11,348	-0.15%
2022/10/26	9	21.51	57	21.40	21.20	-48	11,449	-0.42%
2022/10/25	58	21.79	10	21.85	21.45	48	11,592	0.41%
2022/10/24	4.4	22.66	2	22.88	22.25	2.4	11,799	0.02%
2022/10/21	17	22.39	5	22.36	22.25	12	12,209	0.10%
2022/10/20	18.1	22.74	20	22.95	22.75	-1.9	12,979	-0.01%
2022/10/19	8	23.69	3	24.37	23.30	5	13,151	0.04%
2022/10/18	8	24.27	0	0.00	23.95	8	13,379	0.06%
2022/10/17	13	23.02	47	23.48	24.05	-34	14,386	-0.24%
2022/10/14	30	23.74	38	23.81	23.75	-8	14,878	-0.05%
2022/10/13	18	23.46	74	23.17	22.70	-56	15,015	-0.37%
2022/10/12	129	24.49	73	24.35	24.35	56	15,109	0.37%	大買/
2022/10/11	5	24.13	73	24.11	24.05	-68	15,294	-0.44%
2022/10/07	36	25.06	39	25.16	25.15	-3	15,715	-0.02%
2022/10/06	94	25.01	89	25.01	25.00	5	16,266	0.03%
2022/10/05	89.8	25.11	6	25.60	24.85	83.8	16,701	0.50%
2022/10/04	6	24.01	38	24.35	24.55	-32	16,948	-0.19%
2022/10/03	35.2	23.66	6	23.67	23.70	29.2	17,841	0.16%
2022/09/30	1	22.40	15	23.17	23.45	-14	18,625	-0.08%
2022/09/29	10	23.26	13	23.50	23.15	-3	18,887	-0.02%
2022/09/28	5	23.17	3	23.03	22.55	2	18,959	0.01%
2022/09/27	28	23.64	23	23.97	24.10	5	19,231	0.03%
2022/09/26	20	24.40	6	24.70	23.40	14	19,389	0.07%
2022/09/23	26	26.22	0	0.00	25.60	26	19,379	0.13%
2022/09/22	4	26.54	8	26.92	27.05	-4	19,575	-0.02%
2022/09/21	7	27.15	4	27.03	27.00	3	19,924	0.02%
2022/09/20	10	27.40	11	27.22	27.15	-1	19,970	-0.01%
2022/09/19	20	27.09	7	27.15	26.85	13	20,072	0.06%
2022/09/16	15	27.81	2	28.40	27.45	13	19,990	0.07%
2022/09/15	22	28.57	3	28.65	28.05	19	19,867	0.10%
2022/09/14	16	28.87	12	28.88	28.90	4	19,746	0.02%
2022/09/13	16	29.59	23	29.78	29.70	-7	19,672	-0.04%
2022/09/12	8	28.56	38	29.29	29.55	-30	19,555	-0.15%
2022/09/08	4	27.45	10	27.93	28.00	-6	19,307	-0.03%
2022/09/07	20	27.46	5	27.81	27.20	15	19,351	0.08%
2022/09/06	31	28.67	6	29.88	27.85	25	19,577	0.13%
2022/09/05	18	29.91	3	30.37	29.60	15	19,960	0.08%
2022/09/02	18	29.99	38	30.24	30.50	-20	19,750	-0.10%
2022/09/01	14	29.65	8	30.06	29.30	6	19,229	0.03%
2022/08/31	5	29.51	27	29.76	29.95	-22	19,040	-0.12%
2022/08/30	8	29.25	42	29.24	29.30	-34	18,818	-0.18%
2022/08/29	22	27.98	0	0.00	27.90	22	18,584	0.12%
2022/08/26	6	28.99	45	29.21	29.25	-39	18,481	-0.21%
2022/08/25	6	28.43	1	28.30	28.50	5	18,261	0.03%
2022/08/24	27	28.27	17	28.35	28.40	10	18,270	0.05%
2022/08/23	30	27.55	35	28.14	28.40	-5	18,276	-0.03%
2022/08/22	9	27.15	2	27.08	27.00	7	17,966	0.04%
2022/08/19	6	27.58	4	27.73	27.75	2	17,874	0.01%
2022/08/18	3	27.78	4	28.10	27.95	-1	17,775	-0.01%
2022/08/17	25	28.15	0	0.00	27.75	25	17,729	0.14%
2022/08/16	12	28.96	10	28.80	28.65	2	17,734	0.01%
2022/08/15	11	29.15	0	0.00	29.20	11	17,597	0.06%
2022/08/12	5	28.89	33	28.92	29.05	-28	17,470	-0.16%
2022/08/11	40	30.22	2	30.25	29.80	38	17,157	0.22%
2022/08/10	6	30.98	8	31.06	31.25	-2	16,627	-0.01%
2022/08/09	32	31.14	18	31.28	31.35	14	16,360	0.09%
2022/08/08	29	30.91	34	31.12	30.80	-5	15,945	-0.03%
2022/08/05	46	30.84	34	31.04	31.00	12	15,689	0.08%
2022/08/04	34	29.77	82	29.80	29.90	-48	15,206	-0.32%
2022/08/03	58	30.13	45	29.88	29.00	13	14,855	0.09%
2022/08/02	22	30.07	14	30.34	30.35	8	14,539	0.06%
2022/08/01	21	30.70	44	30.62	30.60	-23	14,386	-0.16%
2022/07/29	25	30.71	17	30.41	30.35	8	14,196	0.06%
2022/07/28	84	31.26	60	31.32	30.60	24	13,967	0.17%
2022/07/27	87	30.74	125	30.94	31.20	-38	13,619	-0.28%	大賣/
2022/07/26	11	29.50	11	30.02	29.70	0	12,809	0.00%
2022/07/25	24	29.22	22	29.50	29.90	2	12,582	0.02%
2022/07/22	209	30.08	187	30.13	30.15	22	12,304	0.18%	大買/大賣/
2022/07/21	11	28.64	77	28.77	29.60	-66	11,279	-0.59%
2022/07/20	22	28.09	5	28.60	27.50	17	10,726	0.16%
2022/07/19	14	27.89	13	28.33	27.90	1	10,554	0.01%
2022/07/18	55	28.70	30	28.99	28.55	25	10,361	0.24%
2022/07/15	52	28.79	28	28.95	28.55	24	10,133	0.24%
2022/07/14	36	28.25	96	28.49	28.80	-60	9,710	-0.62%
2022/07/13	70	28.12	42	28.34	27.50	28	9,122	0.31%
2022/07/12	54	27.11	48	27.36	26.95	6	8,654	0.07%
2022/07/11	132	28.24	117	28.26	28.10	15	8,281	0.18%	大買/大賣/
2022/07/08	71	27.25	63	27.26	26.45	8	7,315	0.11%
2022/07/07	42	25.98	43	26.29	26.95	-1	6,512	-0.02%
2022/07/05	1	27.20	5	26.90	26.60	-4	6,221	-0.06%
2022/07/04	1	25.85	0	0.00	25.85	1	5,918	0.02%
2022/07/01	2	26.55	3	26.95	25.85	-1	5,923	-0.02%
2022/06/30	3	26.88	5	27.07	27.50	-2	5,749	-0.03%
2022/06/29	56	27.33	70	27.28	27.30	-14	5,499	-0.25%
2022/06/28	4	25.56	2	25.73	25.50	2	5,168	0.04%
2022/06/27	1	25.85	16	25.33	25.60	-15	5,313	-0.28%
2022/06/24	0	0.00	6	23.80	23.60	-6	5,369	-0.11%
2022/06/22	1	23.55	1	24.15	23.10	0	6,728	0.00%
2022/06/21	0	0.00	1	23.85	23.85	-1	6,934	-0.01%
2022/06/20	2	23.35	4	22.99	22.50	-2	6,925	-0.03%
2022/06/17	2	23.85	0	0.00	24.00	2	6,904	0.03%
2022/06/16	0	0.00	3	24.23	24.05	-3	6,932	-0.04%
2022/06/15	3	25.88	3	26.30	25.50	0	6,967	0.00%
2022/06/14	4	26.10	11	26.14	26.00	-7	6,608	-0.11%
2022/06/10	1	23.65	0	0.00	23.80	1	5,866	0.02%
2022/06/09	14	23.75	4	23.83	23.70	10	5,866	0.17%
2022/06/02	1	23.85	0	0.00	23.35	1	5,955	0.02%
2022/06/01	2	23.70	7	23.57	23.40	-5	6,004	-0.08%
2022/05/31	6	23.58	5	23.95	23.60	1	5,961	0.02%
2022/05/25	1	22.25	0	0.00	22.25	1	6,432	0.02%
2022/05/24	0	0.00	1	23.55	22.60	-1	6,461	-0.02%
2022/05/23	1	22.65	0	0.00	22.55	1	6,271	0.02%
2022/05/13	0	0.00	1	21.70	21.65	-1	6,451	-0.02%
2022/05/12	5	20.90	0	0.00	20.65	5	6,467	0.08%
2022/05/09	9	21.65	0	0.00	21.55	9	6,491	0.14%
2022/05/04	5	23.71	2	23.95	23.35	3	6,648	0.05%
2022/04/27	5	21.80	3	22.15	22.30	2	6,805	0.03%
2022/04/26	1	22.95	0	0.00	22.85	1	6,792	0.01%
2022/04/22	10	24.05	0	0.00	24.05	10	6,937	0.14%
2022/04/21	0	0.00	2	24.80	24.40	-2	7,003	-0.03%
2022/04/15	2	24.00	0	0.00	23.80	2	7,321	0.03%
2022/04/14	0	0.00	1	24.55	24.60	-1	7,444	-0.01%
2022/04/11	2	25.00	10	25.10	24.50	-8	8,023	-0.10%
2022/04/07	20	27.50	18	27.37	26.50	2	8,048	0.02%
2022/04/06	2	26.98	0	0.00	26.80	2	8,024	0.02%
2022/04/01	1	26.85	0	0.00	26.85	1	8,296	0.01%
2022/03/31	0	0.00	52	27.99	27.55	-52	9,024	-0.58%
2022/03/30	55	27.92	2	27.98	27.90	53	9,118	0.58%
2022/03/29	1	28.20	3	27.70	27.45	-2	9,234	-0.02%
2022/03/28	6	27.79	2	27.90	28.10	4	9,040	0.04%
2022/03/25	39	28.45	53	28.56	28.95	-14	8,634	-0.16%
2022/03/21	1	25.45	1	25.45	25.50	0	7,834	0.00%
2022/03/18	1	26.15	1	25.80	26.15	0	8,041	0.00%
2022/03/17	0	0.00	2	24.65	24.75	-2	8,077	-0.02%
2022/03/16	2	24.10	0	0.00	23.95	2	8,211	0.02%
2022/03/15	0	0.00	1	24.10	23.75	-1	8,442	-0.01%
2022/03/09	16	23.06	0	0.00	23.50	16	9,799	0.16%
2022/03/08	1	23.70	1	23.70	23.05	0	10,186	0.00%
2022/03/04	1	25.10	0	0.00	25.15	1	11,040	0.01%
2022/03/03	2	25.75	10	25.95	25.65	-8	11,465	-0.07%
2022/03/02	47	26.42	36	26.70	26.25	11	11,967	0.09%
2022/03/01	1	26.00	3	26.75	26.75	-2	12,020	-0.02%
2022/02/25	1	24.40	0	0.00	24.35	1	12,561	0.01%
2022/02/24	0	0.00	2	24.78	23.95	-2	13,372	-0.01%
2022/02/22	17	24.84	3	24.80	25.00	14	15,063	0.09%
2022/02/21	3	25.85	0	0.00	25.85	3	15,619	0.02%
2022/02/17	11	26.31	10	26.15	26.20	1	18,944	0.01%
2022/02/16	2	25.83	0	0.00	25.85	2	19,543	0.01%
2022/02/15	0	0.00	1	26.15	25.55	-1	21,328	0.00%
2022/02/10	1	27.00	0	0.00	26.90	1	24,397	0.00%
2022/02/09	1	27.35	0	0.00	27.70	1	25,234	0.00%
2022/02/08	8	27.41	9	27.37	27.50	-1	26,542	0.00%
2022/02/07	4	26.75	18	26.44	27.05	-14	27,369	-0.05%
2022/01/26	1	25.20	0	0.00	25.25	1	27,816	0.00%
2022/01/25	20	25.93	0	0.00	25.45	20	28,722	0.07%
2022/01/24	5	26.04	1	26.25	26.20	4	29,461	0.01%
2022/01/21	0	0.00	3	27.00	26.45	-3	30,488	-0.01%
2022/01/20	5	27.35	0	0.00	27.20	5	32,445	0.02%
2022/01/18	1	27.65	12	27.68	27.55	-11	34,890	-0.03%
2022/01/17	10	27.15	16	27.18	27.80	-6	36,235	-0.02%
2022/01/14	0	0.00	11	26.45	26.50	-11	36,526	-0.03%
2022/01/13	5	27.00	0	0.00	27.30	5	36,578	0.01%
2022/01/12	1	27.55	0	0.00	27.40	1	36,593	0.00%
2022/01/11	15	27.40	6	28.26	27.30	9	36,558	0.02%
2022/01/10	10	29.00	10	28.70	28.70	0	36,497	0.00%
2022/01/07	12	29.50	16	29.61	29.25	-4	36,438	-0.01%
2022/01/06	0	0.00	6	30.32	30.40	-6	36,348	-0.02%
2022/01/05	27	31.84	0	0.00	30.65	27	36,375	0.07%
2022/01/04	6	30.13	10	30.35	30.30	-4	35,914	-0.01%
2022/01/03	2	30.98	6	30.69	30.40	-4	35,884	-0.01%
2021/12/30	1	31.05	9	31.53	31.05	-8	35,890	-0.02%
2021/12/29	15	32.20	6	32.50	31.85	9	36,056	0.02%
2021/12/28	34	31.99	28	31.91	31.85	6	35,959	0.02%
2021/12/27	140	32.59	138	32.86	32.95	2	35,902	0.01%	大買/大賣/
2021/12/24	10	30.40	0	0.00	30.70	10	35,490	0.03%
2021/12/23	12	30.48	33	30.95	31.15	-21	36,100	-0.06%
2021/12/22	3	30.03	5	30.20	29.65	-2	36,070	-0.01%
2021/12/21	0	0.00	10	30.20	29.85	-10	36,498	-0.03%
2021/12/20	10	29.78	3	29.92	29.75	7	36,741	0.02%
2021/12/17	6	29.62	7	30.39	29.65	-1	36,692	0.00%
2021/12/16	15	30.85	8	30.70	30.60	7	36,586	0.02%
2021/12/15	1	30.30	7	30.16	30.40	-6	36,456	-0.02%
2021/12/14	23	29.78	5	29.85	29.75	18	36,387	0.05%
2021/12/13	4	30.91	11	31.17	31.10	-7	36,091	-0.02%
2021/12/10	12	30.80	0	0.00	30.70	12	35,869	0.03%
2021/12/09	1	31.65	35	31.68	31.35	-34	35,725	-0.10%
2021/12/08	17	31.76	6	32.16	31.60	11	35,462	0.03%
2021/12/07	9	31.62	11	31.85	31.45	-2	35,048	-0.01%
2021/12/06	19	31.33	0	0.00	31.45	19	34,800	0.05%
2021/12/03	15	32.29	11	32.34	31.95	4	34,606	0.01%
2021/12/02	24	30.88	8	31.57	30.60	16	33,997	0.05%
2021/12/01	10	31.24	1	32.55	32.55	9	33,572	0.03%
2021/11/30	8	32.30	4	32.15	32.00	4	32,999	0.01%
2021/11/29	15	32.57	9	32.10	32.30	6	32,571	0.02%
2021/11/26	5	33.13	13	32.13	32.70	-8	32,079	-0.02%
2021/11/25	6	34.83	17	34.76	34.60	-11	31,472	-0.03%
2021/11/24	20	34.63	34	35.23	35.40	-14	30,990	-0.05%
2021/11/23	28	34.21	14	33.28	33.45	14	30,274	0.05%
2021/11/22	6	35.05	2	35.60	35.70	4	29,436	0.01%
2021/11/19	20	36.43	20	36.16	35.05	0	28,814	0.00%
2021/11/18	25	34.31	24	34.58	34.70	1	27,690	0.00%
2021/11/17	14	34.44	26	34.90	35.40	-12	27,073	-0.04%
2021/11/16	54	34.28	51.2	34.58	34.80	2.8	25,657	0.01%
2021/11/15	7	30.46	21	31.38	32.35	-14	23,694	-0.06%
2021/11/12	88	30.23	79	30.39	29.45	9	23,056	0.04%
2021/11/11	22	28.53	41.1	29.04	29.25	-19.1	21,243	-0.09%
2021/11/10	5	26.50	11	26.43	26.60	-6	19,226	-0.03%
2021/11/09	28	26.08	31	26.20	26.20	-3	18,704	-0.02%
2021/11/08	24	26.38	7	26.11	25.60	17	18,129	0.09%
2021/11/05	93	25.66	90	25.93	26.25	3	17,296	0.02%
2021/11/04	9	25.64	16	25.35	26.70	-7	15,966	-0.04%
2021/11/03	9	24.68	15	25.51	24.30	-6	15,102	-0.04%
2021/11/02	39	24.88	30	24.47	24.35	9	14,556	0.06%
2021/11/01	16	26.08	27	26.24	26.10	-11	13,727	-0.08%
2021/10/29	2.3	26.46	14	26.43	26.45	-11.7	12,922	-0.09%
2021/10/28	49	25.71	53	25.85	25.55	-4	11,857	-0.03%
2021/10/27	5	23.36	28	23.94	24.75	-23	9,828	-0.23%
2021/10/26	86	23.07	75	23.17	22.50	11	8,927	0.12%
2021/10/25	24	22.17	50	22.31	22.95	-26	7,357	-0.35%
2021/10/22	5	19.92	6	20.83	20.90	-1	5,972	-0.02%
2021/10/21	2	19.50	47	19.32	19.00	-45	5,701	-0.79%
2021/10/20	41	19.10	2	19.20	19.30	39	5,876	0.66%
2021/10/19	10	18.75	0	0.00	18.75	10	5,859	0.17%
2021/10/18	8	18.67	0	0.00	18.65	8	5,843	0.14%
2021/10/14	0	0.00	10	17.55	17.85	-10	5,816	-0.17%
2021/10/13	60	17.84	180	17.71	17.95	-120	5,839	-2.05%	大賣/鉅額交易
2021/10/12	0	0.00	6	18.72	18.60	-6	6,035	-0.10%
2021/10/08	5	19.00	9	19.00	19.00	-4	6,086	-0.07%
2021/10/06	130	18.77	0	0.00	18.15	130	7,065	1.84%	大買/鉅額交易
2021/10/05	0	0.00	0.2	19.60	20.15	-0.2	6,770	0.00%
2021/10/04	1	20.15	11	20.02	19.60	-10	6,639	-0.15%
2021/10/01	3	21.35	5	21.05	20.60	-2	6,478	-0.03%
2021/09/30	8	21.05	24	21.57	21.05	-16	6,112	-0.26%
2021/09/29	53	20.16	65	20.53	20.55	-12	5,329	-0.23%
2021/09/28	7.2	20.13	10	19.83	20.40	-2.8	5,262	-0.05%
2021/09/27	3	19.23	34	18.72	19.35	-31	4,844	-0.64%
2021/09/24	0	0.00	3	17.63	17.60	-3	4,608	-0.07%
2021/09/22	3	17.55	1	17.40	17.45	2	4,640	0.04%
2021/09/17	2	17.65	0	0.00	17.80	2	4,647	0.04%
2021/09/16	1	17.20	0	0.00	17.10	1	4,664	0.02%
2021/09/15	20	17.60	0	0.00	17.35	20	4,956	0.40%
2021/09/01	10	18.50	0	0.00	18.45	10	5,941	0.17%
2021/08/27	0	0.00	1	18.35	18.10	-1	5,936	-0.02%
2021/08/26	0	0.00	2	18.18	18.10	-2	5,938	-0.03%
2021/08/20	1	17.05	5	17.05	16.90	-4	5,924	-0.07%
2021/08/17	0	0.00	5	17.05	17.00	-5	5,925	-0.08%
2021/08/16	10	17.35	5	17.00	17.10	5	5,928	0.08%
2021/08/13	0	0.00	5	18.00	17.70	-5	5,920	-0.08%
2021/08/10	0	0.00	2	18.80	18.80	-2	5,901	-0.03%
2021/08/05	3	20.00	2	20.20	19.65	1	5,933	0.02%
2021/07/27	2	20.68	0	0.00	20.25	2	5,949	0.03%
2021/07/26	2	20.30	2	21.00	20.40	0	5,923	0.00%
2021/07/23	0	0.00	1	19.60	19.80	-1	5,654	-0.02%
2021/07/22	9	19.33	1	19.30	19.25	8	5,629	0.14%
2021/07/21	5	19.00	0	0.00	18.85	5	5,618	0.09%
2021/07/20	0	0.00	20	19.52	19.50	-20	5,607	-0.36%
2021/07/16	6	20.15	6	20.88	20.65	0	5,637	0.00%
2021/07/14	11	19.89	5	20.04	20.00	6	5,442	0.11%
2021/07/13	20	20.83	25	20.29	20.90	-5	5,386	-0.09%
2021/07/12	0	0.00	1	19.40	19.30	-1	4,609	-0.02%
2021/07/09	2	19.30	2	19.35	19.20	0	4,787	0.00%
2021/07/08	53	19.56	53	19.45	19.45	0	4,946	0.00%
2021/07/07	10	19.50	0	0.00	19.20	10	4,972	0.20%
2021/07/05	28	19.94	5	20.00	20.00	23	5,143	0.45%
2021/07/02	20	19.39	22	19.56	19.40	-2	4,983	-0.04%
2021/07/01	5	19.23	21	19.50	19.15	-16	4,957	-0.32%
2021/06/30	31	19.14	1	19.35	19.00	30	4,918	0.61%
2021/06/29	2	19.25	0	0.00	18.95	2	4,907	0.04%
2021/06/28	1	19.20	30	19.15	19.20	-29	4,972	-0.58%
2021/06/25	30	19.77	2	19.80	19.40	28	4,982	0.56%
2021/06/24	36	20.11	30	20.07	20.00	6	4,958	0.12%
2021/06/23	2	18.65	72	18.66	19.60	-70	4,706	-1.49%
2021/06/22	71	18.59	2	18.50	18.50	69	4,689	1.47%
2021/06/18	62	18.92	69	18.78	18.70	-7	4,978	-0.14%
2021/06/17	12	18.77	10	18.90	18.90	2	5,171	0.04%
2021/06/16	68	18.94	66	18.84	18.70	2	5,292	0.04%
2021/06/15	9	19.48	94	19.15	19.40	-85	5,441	-1.56%
2021/06/11	94	19.37	9	19.24	19.25	85	5,809	1.46%
2021/06/09	30	17.82	32	17.93	18.25	-2	5,276	-0.04%
2021/06/08	0	0.00	6	17.65	17.65	-6	5,472	-0.11%
2021/06/07	0	0.00	77.1	17.75	17.55	-77.1	5,516	-1.40%
2021/06/04	106	17.78	30	17.69	17.75	76	5,534	1.37%	大買/
2021/06/01	56	17.95	45	18.05	18.00	11	5,755	0.19%
2021/05/28	4	17.40	0	0.00	17.30	4	5,821	0.07%
2021/05/25	1	17.10	0	0.00	17.00	1	6,072	0.02%
2021/05/24	0	0.00	0.1	16.85	16.65	-0.1	6,163	0.00%
2021/05/21	0	0.00	72	16.35	16.40	-72	6,191	-1.16%
2021/05/20	60	16.13	0	0.00	15.85	60	6,274	0.96%
2021/05/19	40	16.01	40	16.10	16.20	0	6,567	0.00%
2021/05/18	20	15.12	20	15.70	16.20	0	6,607	0.00%
2021/05/17	3	15.20	1	15.30	14.80	2	6,622	0.03%
2021/05/14	10	16.20	10	16.25	15.95	0	6,661	0.00%
2021/05/12	0	0.00	10	15.90	15.90	-10	7,015	-0.14%
2021/05/11	5	17.60	0	0.00	17.25	5	7,092	0.07%
2021/05/10	3	18.80	0	0.00	18.80	3	7,055	0.04%
2021/05/07	5	18.95	5	18.97	19.10	0	7,090	0.00%
2021/05/06	1	17.95	0	0.00	18.00	1	7,076	0.01%
2021/05/04	5	17.80	0	0.00	18.05	5	7,120	0.07%
2021/05/03	5	19.05	0	0.00	19.00	5	7,104	0.07%
2021/04/29	0	0.00	4	20.20	20.30	-4	7,084	-0.06%
2021/04/26	2	20.30	0	0.00	20.20	2	7,621	0.03%
2021/04/23	5	20.15	49	20.24	20.20	-44	7,678	-0.57%
2021/04/22	68	20.26	25	20.43	20.00	43	7,831	0.55%
2021/04/21	0	0.00	3	21.20	21.00	-3	8,045	-0.04%
2021/04/20	40	21.88	43	21.78	21.60	-3	8,442	-0.04%
2021/04/19	49	22.27	50	22.42	22.20	-1	8,758	-0.01%
2021/04/16	16	21.86	12	21.74	21.80	4	8,760	0.05%
2021/04/15	13	21.88	2	22.13	21.60	11	8,747	0.13%
2021/04/14	10	21.40	13	21.28	21.30	-3	8,633	-0.03%
2021/04/13	0	0.00	99	21.32	20.95	-99	8,806	-1.12%
2021/04/12	52	21.55	51	21.32	21.30	1	9,204	0.01%
2021/04/09	120	21.16	30	21.00	21.05	90	9,583	0.94%	大買/
2021/04/08	3	21.38	5	21.22	21.35	-2	9,584	-0.02%
2021/04/07	22	20.68	10	20.85	20.95	12	9,533	0.13%
2021/04/06	20	20.38	23	20.54	20.45	-3	9,530	-0.03%
2021/04/01	10	20.50	0	0.00	20.40	10	9,572	0.10%
2021/03/31	75	20.21	132	20.22	20.20	-57	9,706	-0.59%	大賣/
2021/03/30	10	20.80	80	20.76	20.75	-70	9,703	-0.72%
2021/03/29	1	21.00	6	20.95	21.00	-5	9,831	-0.05%
2021/03/26	20	20.75	30	20.85	21.00	-10	10,032	-0.10%
2021/03/25	81	21.00	73	21.07	20.85	8	10,754	0.07%
2021/03/24	142	21.63	103	21.42	21.30	39	11,226	0.35%	大買/大賣/
2021/03/23	143	21.97	126	21.81	21.60	17	11,161	0.15%	大買/大賣/
2021/03/22	8	21.91	21	22.03	22.30	-13	10,896	-0.12%
2021/03/19	34	21.52	4	21.34	21.40	30	10,730	0.28%
2021/03/18	19	21.33	1	21.20	21.40	18	10,726	0.17%
2021/03/17	42	21.26	119	21.34	21.25	-77	10,571	-0.73%	大賣/
2021/03/16	33	20.10	30	20.10	20.10	3	10,100	0.03%
2021/03/15	87	20.36	15	20.20	20.20	72	10,089	0.71%
2021/03/12	12	20.33	2	20.10	20.40	10	10,068	0.10%
2021/03/11	1	19.85	0	0.00	19.90	1	10,073	0.01%
2021/03/10	1	19.70	2	19.80	19.60	-1	10,059	-0.01%
2021/03/09	0	0.00	1	19.65	19.60	-1	10,044	-0.01%
2021/03/08	86	20.03	151	19.73	19.45	-65	10,059	-0.65%	大賣/
2021/03/04	80	19.72	0	0.00	19.60	80	9,905	0.81%
2021/03/03	5	19.25	10	19.85	20.05	-5	9,894	-0.05%
2021/03/02	11	20.28	0	0.00	19.60	11	9,869	0.11%
2021/02/24	1	19.80	101	19.70	19.70	-100	9,750	-1.03%	大賣/
2021/02/22	0	0.00	20.4	20.00	19.85	-20.4	9,609	-0.21%
2021/02/19	101	20.20	12	19.93	19.80	89	9,540	0.93%	大買/
2021/02/17	5	19.15	0	0.00	19.15	5	9,199	0.05%
2021/02/05	0	0.00	3	19.10	19.05	-3	9,172	-0.03%
2021/02/04	2	19.15	0	0.00	18.80	2	9,124	0.02%
2021/02/03	2	19.55	13	19.44	19.40	-11	9,054	-0.12%
2021/02/02	1	18.70	3	18.80	18.80	-2	8,707	-0.02%
2021/01/29	5	18.10	0	0.00	17.60	5	8,518	0.06%
2021/01/26	2	18.40	0	0.00	18.30	2	8,375	0.02%
2021/01/25	2	18.75	120	18.63	18.60	-118	8,325	-1.42%	大賣/鉅額交易
2021/01/22	60	18.98	60	18.95	18.85	0	8,259	0.00%
2021/01/21	123	19.54	0	0.00	18.85	123	8,185	1.50%	大買/鉅額交易
2021/01/20	9	19.79	6	20.25	19.15	3	8,075	0.04%
2021/01/19	35	21.15	33	20.50	20.50	2	7,888	0.03%
2021/01/18	20	19.80	86	20.09	19.95	-66	7,524	-0.88%
2021/01/15	162	20.15	102	20.54	20.00	60	7,421	0.81%	大買/大賣/
2021/01/14	35	20.87	30	20.84	20.55	5	7,224	0.07%
2021/01/13	78	20.28	81	20.54	20.45	-3	6,862	-0.04%
2021/01/12	102	19.39	250	19.38	19.80	-148	6,362	-2.33%	大買/大賣/鉅額交易
2021/01/11	19	19.49	13	19.49	19.40	6	5,948	0.10%
2021/01/08	86	18.52	28	18.44	18.25	58	5,729	1.01%
2021/01/07	108	19.25	106	19.01	18.95	2	5,633	0.04%	大買/大賣/
2021/01/06	150	19.75	61	19.90	19.10	89	5,543	1.61%	大買/
2021/01/05	10	19.90	3	20.00	19.85	7	5,189	0.13%
2021/01/04	7	19.46	63	18.92	19.90	-56	4,674	-1.20%
2020/12/31	44	18.05	3	18.25	18.10	41	4,130	0.99%
2020/12/29	10	18.13	10	18.15	18.00	0	4,015	0.00%
2020/12/28	2	18.30	5	18.30	18.05	-3	3,955	-0.08%
2020/12/25	4	18.25	5	18.42	18.25	-1	3,868	-0.03%
2020/12/24	7	17.95	6	18.20	17.85	1	3,685	0.03%
2020/12/23	20	18.04	10	17.95	17.60	10	3,600	0.28%
2020/12/22	19	18.27	17	18.40	17.50	2	3,445	0.06%
2020/12/21	20	18.20	21	17.82	18.60	-1	3,207	-0.03%
2020/12/18	5	17.53	14	17.47	17.90	-9	2,442	-0.37%
2020/12/17	0	0.00	1	16.45	16.30	-1	1,906	-0.05%
2020/12/15	3	16.37	0	0.00	16.15	3	1,866	0.16%
2020/12/14	0	0.00	12	16.93	16.65	-12	1,819	-0.66%
2020/12/11	0	0.00	4	16.61	16.15	-4	1,686	-0.24%
2020/12/08	2	16.38	3	16.33	16.35	-1	1,587	-0.06%
2020/12/07	9	16.59	20	16.75	16.70	-11	1,556	-0.71%
2020/12/04	0	0.00	1	15.85	15.95	-1	1,311	-0.08%
2020/12/02	0	0.00	3.1	15.93	15.70	-3.1	1,399	-0.22%
2020/12/01	1	15.55	1	15.85	15.85	0	1,402	0.00%
2020/11/27	1	15.50	0	0.00	15.45	1	1,361	0.07%
2020/11/26	0	0.00	2	15.50	15.45	-2	1,344	-0.15%
2020/11/25	0	0.00	3	15.22	15.15	-3	1,298	-0.23%
2020/11/23	3	15.98	3	15.70	15.50	0	1,399	0.00%
2020/11/19	1	15.05	1	15.15	15.10	0	1,315	0.00%
2020/11/18	1	14.90	4	15.09	15.05	-3	1,329	-0.23%
2020/11/17	8	14.95	3	14.85	14.90	5	1,296	0.39%
2020/11/16	2	14.65	2	14.70	14.80	0	1,312	0.00%
2020/11/05	0	0.00	1	14.20	14.20	-1	1,324	-0.08%
2020/10/29	0	0.00	1	14.15	14.15	-1	1,406	-0.07%
2020/10/28	1	14.40	1	14.25	14.25	0	1,417	0.00%
2020/10/27	1	14.45	0	0.00	14.40	1	1,429	0.07%
2020/10/26	2	14.65	0	0.00	14.60	2	1,445	0.14%
2020/10/21	2	14.45	0	0.00	14.45	2	1,489	0.13%
2020/10/15	1	14.15	1	14.05	14.05	0	1,581	0.00%
2020/10/08	1	14.40	1	14.35	14.45	0	1,612	0.00%
2020/10/07	1	14.45	0	0.00	14.45	1	1,626	0.06%
2020/09/28	0	0.00	3	14.25	14.20	-3	1,762	-0.17%
2020/09/25	5	13.75	0	0.00	13.90	5	1,804	0.28%
2020/09/09	0	0.00	3	15.80	15.65	-3	2,663	-0.11%
2020/09/08	1	15.60	0	0.00	15.50	1	2,639	0.04%
2020/09/07	0	0.00	10	15.90	15.60	-10	2,641	-0.38%
2020/09/04	0	0.00	2	15.60	15.55	-2	2,539	-0.08%
2020/08/31	10	15.15	0	0.00	15.15	10	2,471	0.40%
2020/08/27	7	15.29	19	15.53	15.20	-12	2,491	-0.48%
2020/08/25	0	0.00	2	15.15	14.90	-2	2,351	-0.09%
2020/08/24	0	0.00	3	14.55	14.70	-3	2,330	-0.13%
2020/08/21	0	0.00	2	14.25	14.25	-2	2,345	-0.09%
2020/08/20	3	14.15	0	0.00	13.95	3	2,341	0.13%
2020/08/18	4	15.10	1	15.15	15.20	3	2,301	0.13%
2020/08/17	2	15.35	0	0.00	15.25	2	2,301	0.09%
2020/08/14	1	15.00	0	0.00	15.10	1	2,298	0.04%
2020/08/13	0	0.00	1	15.10	14.90	-1	2,302	-0.04%
2020/08/11	1	15.00	0	0.00	14.80	1	2,282	0.04%
2020/08/05	0	0.00	27	15.10	15.20	-27	2,386	-1.13%
2020/07/28	5	14.70	0	0.00	14.75	5	2,417	0.21%
2020/07/27	0	0.00	10	15.19	14.70	-10	2,406	-0.42%
2020/07/24	3	15.40	0	0.00	15.10	3	2,424	0.12%
2020/07/23	1	15.70	0	0.00	15.40	1	2,530	0.04%
2020/07/17	31	15.00	0	0.00	14.95	31	2,497	1.24%
2020/07/15	1	15.45	0	0.00	15.15	1	2,548	0.04%
2020/07/13	0	0.00	2	15.70	15.65	-2	2,543	-0.08%
2020/07/10	5	15.55	0	0.00	15.50	5	2,543	0.20%
2020/07/08	0	0.00	1	16.30	16.25	-1	2,514	-0.04%
2020/07/06	6	16.58	5	16.50	16.45	1	2,466	0.04%
2020/07/01	20	17.10	5	17.00	16.90	15	2,384	0.63%
2020/06/30	2	15.98	7	15.92	16.30	-5	1,962	-0.25%
2020/06/29	0	0.00	1	14.45	14.85	-1	1,663	-0.06%
2020/06/19	5	14.70	8	14.72	14.60	-3	1,677	-0.18%
2020/06/11	3	14.45	1	14.35	14.35	2	1,756	0.11%
2020/06/08	2	15.10	0	0.00	15.00	2	1,831	0.11%
2020/06/04	10	15.00	1	14.85	14.90	9	1,945	0.46%
2020/06/01	0	0.00	3	14.75	14.75	-3	1,920	-0.16%
2020/05/28	3	14.55	3.1	14.85	14.55	-0.1	1,927	0.00%
2020/05/26	0	0.00	2	14.50	14.60	-2	1,928	-0.10%
2020/05/22	6	14.70	0	0.00	14.55	6	1,926	0.31%
2020/05/20	0	0.00	3	14.75	14.60	-3	1,904	-0.16%
2020/05/19	2	14.80	2	14.60	14.60	0	1,899	0.00%
2020/05/15	3	14.65	0	0.00	14.60	3	1,913	0.16%
2020/05/14	4	15.54	11	15.16	14.80	-7	1,902	-0.37%
2020/05/11	3	15.28	3	15.45	15.35	0	1,763	0.00%
2020/05/08	1	14.85	0	0.00	14.85	1	1,719	0.06%
2020/05/06	0	0.00	10	14.85	14.75	-10	1,700	-0.59%
2020/05/05	0	0.00	10	14.85	14.80	-10	1,715	-0.58%
2020/04/29	0	15.00	0	0.00	14.90	0	1,722	0.00%
2020/04/28	10	14.80	5	14.80	14.80	5	1,710	0.29%
2020/04/27	0	0.00	2	13.80	14.00	-2	1,623	-0.12%
2020/04/23	9	13.72	5	13.78	13.75	4	1,618	0.25%
2020/04/22	1	13.20	0	0.00	13.20	1	1,629	0.06%
2020/04/20	13	13.96	11	13.90	13.75	2	1,598	0.13%
2020/04/14	10	13.50	0	0.00	13.45	10	1,559	0.64%
2020/04/09	9	13.23	0	0.00	13.10	9	1,608	0.56%
2020/04/08	0	0.00	2	13.35	13.35	-2	1,598	-0.13%
2020/03/25	2	12.35	0	0.00	12.10	2	1,698	0.12%
2020/03/18	3	11.50	5	11.40	11.30	-2	1,673	-0.12%
2020/03/16	0	0.00	20	12.65	12.25	-20	1,654	-1.21%
2020/03/13	4	12.80	0	0.00	13.05	4	1,652	0.24%
2020/03/12	0	0.00	4	14.35	14.00	-4	1,630	-0.25%
2020/03/11	15	15.18	6	14.81	14.60	9	1,604	0.56%
2020/03/10	14	14.26	4	14.35	14.40	10	1,505	0.66%
2020/03/03	4	15.10	0	0.00	15.05	4	1,551	0.26%
2020/02/27	3	15.15	0	0.00	14.65	3	1,555	0.19%
2020/02/24	0	0.00	5	15.55	15.55	-5	1,698	-0.29%
2020/02/21	5	15.65	0	0.00	15.70	5	1,732	0.29%
2020/02/18	0	0.00	5	15.90	15.75	-5	2,422	-0.21%
2020/02/12	5	15.80	0	0.00	15.80	5	2,729	0.18%
2020/02/10	3	15.20	3	15.45	15.45	0	2,745	0.00%
2020/02/04	22	15.85	2	15.85	15.70	20	2,874	0.70%
2020/02/03	0	0.00	11	14.85	14.85	-11	2,856	-0.39%
2020/01/30	3	15.85	10	16.30	15.80	-7	2,880	-0.24%
2020/01/17	4	17.78	0	0.00	17.70	4	2,879	0.14%
2020/01/16	3	17.90	5	17.97	17.90	-2	2,890	-0.07%
2020/01/15	2	17.25	0	0.00	17.25	2	2,863	0.07%
2020/01/09	4	17.20	0	0.00	17.15	4	3,242	0.12%
2020/01/07	3	17.45	0	0.00	17.55	3	3,258	0.09%
2019/12/25	4	18.74	2	18.93	18.45	2	3,685	0.05%
2019/12/24	0	0.00	6	17.85	17.80	-6	3,695	-0.16%
2019/12/23	0	0.00	2	17.90	17.85	-2	4,429	-0.05%
2019/12/20	0	0.00	7	18.20	17.80	-7	5,670	-0.12%
2019/12/19	2	18.30	0	0.00	18.30	2	5,797	0.03%
2019/12/18	3	18.45	4	18.34	18.35	-1	5,789	-0.02%
2019/12/17	0	0.00	2	18.35	18.30	-2	5,769	-0.03%
2019/12/16	5	18.26	0	0.00	18.20	5	5,758	0.09%
2019/12/12	2	18.25	0	0.00	18.10	2	5,703	0.04%
2019/12/11	6	18.35	0	0.00	18.30	6	5,699	0.11%
2019/12/10	2	18.55	0	0.00	18.40	2	5,721	0.03%
2019/12/06	0	0.00	1	18.15	18.10	-1	5,683	-0.02%
2019/12/03	2	18.10	0	0.00	18.10	2	5,680	0.04%
2019/11/28	0	0.00	1	18.40	18.45	-1	5,710	-0.02%
2019/11/27	4	18.85	0	0.00	18.65	4	5,695	0.07%
2019/11/26	10	18.70	1	18.65	18.55	9	5,662	0.16%
2019/11/25	3	18.80	1	18.70	18.70	2	5,642	0.04%
2019/11/22	8	19.01	3	18.83	19.05	5	5,606	0.09%
2019/11/21	2	18.45	0	0.00	18.50	2	5,527	0.04%
2019/11/20	0	0.00	1	18.35	18.40	-1	5,508	-0.02%
2019/11/19	0	0.00	3	18.82	18.65	-3	5,477	-0.05%
2019/11/18	35	19.37	35	19.41	18.90	0	5,440	0.00%
2019/11/15	1	19.10	1	18.60	18.60	0	5,005	0.00%
2019/11/14	1	18.35	9	18.74	19.00	-8	4,816	-0.17%
2019/11/11	5	17.55	0	0.00	17.05	5	4,518	0.11%
2019/11/08	2	18.05	2	18.15	18.15	0	4,478	0.00%
2019/11/07	0	0.00	5	17.90	17.90	-5	4,459	-0.11%
2019/11/01	5	18.45	4	18.20	18.65	1	4,386	0.02%
2019/10/31	0	0.00	30	17.95	17.85	-30	4,320	-0.69%
2019/10/29	5	18.57	5	18.21	18.15	0	4,289	0.00%
2019/10/28	1	18.30	0	0.00	18.15	1	4,241	0.02%
2019/10/25	2	18.25	1	18.35	18.15	1	4,234	0.02%
2019/10/24	3	18.70	6	18.48	18.50	-3	4,219	-0.07%
2019/10/23	32	18.65	0	0.00	18.45	32	4,221	0.76%
2019/10/22	15	18.82	0	0.00	18.55	15	4,186	0.36%
2019/10/17	4	18.50	8	18.19	18.60	-4	4,066	-0.10%
2019/10/16	1	17.65	2	17.95	17.65	-1	3,913	-0.03%
2019/10/15	2	17.50	0	0.00	17.50	2	3,894	0.05%
2019/10/14	3	17.80	0	0.00	17.90	3	3,870	0.08%
2019/10/09	0	0.00	90	17.78	17.80	-90	3,873	-2.32%
2019/10/08	0	0.00	11	17.85	17.70	-11	3,840	-0.29%
2019/10/04	5	18.00	0	0.00	18.15	5	3,789	0.13%
2019/10/03	4	18.23	2	18.40	18.10	2	3,756	0.05%
2019/10/02	11	18.01	0	0.00	18.30	11	3,671	0.30%
2019/10/01	100	18.61	17	18.55	18.40	83	3,577	2.32%
2019/09/27	13	18.38	8	18.94	18.30	5	3,412	0.15%
2019/09/26	20	19.76	17	19.49	19.15	3	3,233	0.09%
2019/09/25	45	18.28	61	18.55	19.25	-16	2,502	-0.64%
2019/09/24	0	0.00	3	17.50	17.50	-3	1,262	-0.24%
2019/09/23	1	15.95	0	0.00	15.95	1	1,113	0.09%
2019/09/20	1	15.85	1	15.95	16.00	0	1,110	0.00%
2019/09/17	3	15.80	0	0.00	15.60	3	1,108	0.27%
2019/09/05	2	16.00	0	0.00	15.85	2	1,048	0.19%
2019/08/22	0	0.00	5	15.25	15.15	-5	995	-0.50%
2019/08/19	7	15.00	0	0.00	15.00	7	965	0.73%
2019/08/07	7	14.53	0	0.00	14.35	7	1,051	0.67%
2019/08/06	0	0.00	7	14.85	14.85	-7	1,054	-0.66%
2019/07/26	0	0.00	1	16.25	16.20	-1	1,056	-0.09%
2019/07/25	2	16.13	1	16.20	16.20	1	1,055	0.09%
2019/07/12	0	0.00	5	15.75	15.80	-5	1,068	-0.47%
2019/07/05	0	0.00	2	15.45	15.45	-2	1,519	-0.13%
2019/07/04	0	0.00	2	15.40	15.30	-2	1,519	-0.13%
2019/06/21	1	15.35	2	15.25	15.15	-1	1,884	-0.05%
2019/06/14	0	0.00	1	15.10	15.05	-1	2,062	-0.05%
2019/06/13	2	15.00	0	0.00	14.90	2	2,120	0.09%
2019/06/12	1	15.15	1	15.15	15.15	0	2,122	0.00%
2019/06/11	1	15.25	0	0.00	15.25	1	2,142	0.05%
2019/06/10	0	0.00	6	15.25	15.55	-6	2,098	-0.29%
2019/05/31	4	14.98	0	0.00	14.90	4	2,085	0.19%
2019/05/28	1	14.45	0	0.00	14.45	1	2,082	0.05%
2019/05/24	1	14.50	1	14.55	14.40	0	2,099	0.00%
2019/05/23	0	0.00	1	14.40	14.35	-1	2,106	-0.05%
2019/05/21	3	14.83	1	14.75	14.90	2	2,139	0.09%
2019/05/20	6	14.83	7	14.98	14.85	-1	2,134	-0.05%
2019/05/17	5	14.13	3	14.23	14.20	2	2,072	0.10%
2019/05/16	1	14.45	1	14.40	14.35	0	2,071	0.00%
2019/05/15	0	0.00	2	14.73	14.55	-2	2,070	-0.10%
2019/05/14	7	14.15	3	14.33	14.60	4	2,076	0.19%
2019/05/13	1	14.75	1	14.95	14.50	0	2,125	0.00%
2019/05/10	0	0.00	5	15.15	15.05	-5	2,121	-0.24%
2019/05/09	6	15.50	0	0.00	15.30	6	2,116	0.28%
2019/05/07	5	16.15	0	0.00	16.10	5	2,119	0.24%
2019/04/29	0	0.00	4	16.45	16.35	-4	2,081	-0.19%
2019/04/26	1	17.00	0	0.00	16.70	1	2,069	0.05%
2019/04/24	2	17.10	0	0.00	17.05	2	2,062	0.10%
2019/04/23	0	0.00	1	17.05	17.05	-1	2,056	-0.05%
2019/04/22	2	17.38	10	17.40	17.30	-8	2,035	-0.39%
2019/04/18	2	17.25	2	17.25	17.25	0	1,996	0.00%
2019/04/17	3	18.55	1	18.00	17.70	2	1,896	0.11%
2019/04/16	14	17.12	124	17.14	18.20	-110	1,729	-6.36%	大賣/鉅額交易
2019/04/15	3	16.48	0	0.00	16.55	3	1,445	0.21%
2019/04/08	20	16.80	0	0.00	16.75	20	1,403	1.42%
2019/04/03	30	16.75	0	0.00	16.65	30	1,392	2.15%
2019/04/02	3	17.33	26	17.21	17.10	-23	1,350	-1.70%
2019/04/01	1	16.70	0	0.00	16.50	1	1,202	0.08%
2019/03/29	20	16.35	0	0.00	16.45	20	1,172	1.71%
2019/03/28	48	16.45	9	16.53	16.35	39	1,183	3.29%
2019/03/21	33	16.48	1	16.55	16.30	32	1,144	2.80%
2019/03/20	1	15.85	1	16.15	16.15	0	1,067	0.00%
2019/03/18	0	0.00	2	15.95	15.80	-2	1,207	-0.17%
2019/03/15	1	15.40	2	15.35	15.30	-1	1,166	-0.09%
2019/03/13	1	15.45	0	0.00	15.50	1	1,220	0.08%
2019/03/07	0	0.00	1	15.90	15.55	-1	1,496	-0.07%
2019/03/06	0	0.00	2	15.83	15.95	-2	1,490	-0.13%
2019/03/05	1	15.55	0	0.00	15.55	1	1,479	0.07%
2019/03/04	1	15.60	0	0.00	15.60	1	1,478	0.07%
2019/02/26	1	15.65	0	0.00	15.65	1	1,524	0.07%
2019/02/25	1	15.85	0	0.00	15.85	1	1,540	0.06%
2019/02/19	0	0.00	1	15.55	15.65	-1	1,525	-0.07%
2019/02/15	0	0.00	10	15.90	15.45	-10	1,532	-0.65%
2019/02/14	0	0.00	2	15.85	15.90	-2	1,519	-0.13%
2019/02/12	10	15.93	0	0.00	16.05	10	1,500	0.67%
2019/01/15	2	15.05	0	0.00	15.05	2	1,421	0.14%
2018/12/26	3	15.30	0	0.00	15.35	3	1,432	0.21%
2018/12/20	5	15.70	0	0.00	15.35	5	1,381	0.36%
2018/12/17	1	16.40	1	16.25	16.20	0	1,293	0.00%
2018/12/14	2	16.15	0	0.00	16.15	2	1,276	0.16%
2018/12/13	0	0.00	5	16.70	16.55	-5	1,252	-0.40%
2018/12/12	6	17.27	0	0.00	16.70	6	1,227	0.49%
2018/12/06	0	0.00	15	16.20	15.95	-15	993	-1.51%
2018/12/05	18	16.74	4	16.65	16.55	14	945	1.48%
2018/12/04	0	0.00	3	15.87	16.15	-3	769	-0.39%
2018/12/03	0	0.00	2	14.75	14.70	-2	703	-0.28%
2018/11/29	4	14.60	4	14.55	14.30	0	679	0.00%
2018/11/23	1	14.30	3	14.35	14.40	-2	655	-0.30%
2018/11/22	1	13.95	1	14.10	14.05	0	617	0.00%
2018/11/21	8	13.98	5	14.20	13.90	3	595	0.50%
2018/11/16	5	13.37	0	0.00	13.30	5	553	0.90%
2018/10/11	6	12.65	6	12.60	12.60	0	490	0.00%
2018/10/09	0	0.00	33	14.45	14.00	-33	460	-7.17%
2018/10/08	3	14.65	0	0.00	14.50	3	453	0.66%
2018/10/05	34	14.81	4	14.95	14.65	30	498	6.02%
2018/09/19	0	0.00	1	15.40	15.35	-1	548	-0.18%
2018/09/17	0	0.00	5	15.25	15.40	-5	588	-0.85%
2018/09/12	0	0.00	3	15.00	14.90	-3	657	-0.46%
2018/08/28	0	0.00	1	16.85	16.80	-1	858	-0.12%
2018/08/23	1	16.75	0	0.00	16.75	1	966	0.10%
2018/08/10	1	17.60	1	17.50	17.50	0	1,255	0.00%
2018/08/08	7	17.65	0	0.00	17.60	7	1,411	0.50%
2018/08/06	0	0.00	7	17.95	17.95	-7	1,455	-0.48%
2018/07/26	0	0.00	1	17.85	17.80	-1	1,489	-0.07%
2018/07/20	0	0.00	2	17.98	18.00	-2	1,490	-0.13%
2018/07/18	1	18.15	0	0.00	18.15	1	1,495	0.07%
2018/07/13	0	0.00	1	18.35	18.15	-1	1,492	-0.07%
2018/06/29	2	18.15	0	0.00	18.05	2	1,471	0.14%
2018/06/28	0	0.00	1	18.00	17.95	-1	1,461	-0.07%
2018/06/27	4	18.39	0	0.00	18.20	4	1,451	0.28%
2018/06/21	0	0.00	0	18.45	18.45	0	1,474	0.00%
2018/06/19	0	0.00	3	18.65	18.55	-3	1,430	-0.21%
2018/06/08	0	0.00	36	19.20	19.00	-36	1,301	-2.77%
2018/06/06	1	19.15	0	0.00	19.20	1	1,300	0.08%
2018/06/01	1	19.30	0	0.00	19.15	1	1,344	0.07%
2018/05/30	3	19.40	11	19.91	19.80	-8	1,287	-0.62%
2018/05/28	1	18.95	20	19.25	19.10	-19	1,158	-1.64%
2018/05/25	21	19.22	7	18.94	19.25	14	1,132	1.24%
2018/05/21	2	18.60	0	0.00	18.60	2	1,081	0.18%
2018/05/17	48	19.01	8	19.10	19.05	40	1,073	3.72%
2018/05/14	0	0.00	1	18.05	18.50	-1	998	-0.10%
2018/05/10	1	17.55	3	17.50	17.50	-2	1,009	-0.20%
2018/04/20	0	0.00	2	17.98	18.10	-2	1,370	-0.15%
2018/04/17	0	0.00	2	18.05	17.70	-2	1,418	-0.14%
2018/04/16	1	18.20	0	0.00	18.00	1	1,441	0.07%
2018/04/13	0	0.00	1	18.10	18.10	-1	1,476	-0.07%
2018/03/30	0	0.00	1	18.80	18.60	-1	2,087	-0.05%
2018/03/28	1	19.40	0	0.00	19.10	1	2,073	0.05%
2018/03/19	0	0.00	1	19.15	19.15	-1	1,960	-0.05%
2018/03/15	1	19.35	1	19.40	19.40	0	1,949	0.00%
2018/03/14	5	19.30	0	0.00	19.30	5	1,948	0.26%
2018/03/12	0	0.00	2	19.53	19.55	-2	1,932	-0.10%
2018/03/09	12	19.94	17	19.86	19.80	-5	1,918	-0.26%
2018/03/06	2	19.13	0	0.00	18.95	2	1,822	0.11%
2018/03/02	1	18.95	0	0.00	19.00	1	1,823	0.05%
2018/02/27	12	18.89	0	0.00	18.90	12	1,820	0.66%
2018/02/26	1	18.85	20	18.85	18.90	-19	1,819	-1.04%
2018/02/21	14	18.80	14	19.30	19.30	0	1,857	0.00%
2018/02/07	1	19.00	0	0.00	18.70	1	1,881	0.05%
2018/02/06	0	0.00	6	19.29	18.35	-6	1,866	-0.32%
2018/02/05	5	19.81	0	0.00	19.90	5	1,804	0.28%
2018/02/02	20	19.80	1	19.60	19.70	19	1,778	1.07%
2018/02/01	2	19.75	0	0.00	19.50	2	1,775	0.11%
2018/01/31	3	19.50	5	19.18	20.15	-2	1,733	-0.12%
2018/01/30	1	19.10	1	19.00	18.90	0	1,666	0.00%
2018/01/29	1	19.20	0	0.00	19.10	1	1,674	0.06%
2018/01/26	5	19.00	15	19.03	18.95	-10	1,668	-0.60%
2018/01/23	0	0.00	1	19.60	19.65	-1	1,627	-0.06%
2018/01/22	0	0.00	1	19.90	19.85	-1	1,624	-0.06%
2018/01/19	1	20.10	0	0.00	20.00	1	1,603	0.06%
2018/01/18	10	20.10	0	0.00	20.00	10	1,583	0.63%
2018/01/17	21	20.30	0	0.00	20.15	21	1,557	1.35%
2018/01/16	15	20.63	10	20.68	20.30	5	1,531	0.33%
2018/01/15	1	20.15	0	0.00	20.30	1	1,457	0.07%
2018/01/11	0	0.00	1	20.20	20.20	-1	1,436	-0.07%
2018/01/09	1	19.90	1	20.20	20.15	0	1,400	0.00%
2018/01/08	8	20.64	7	20.94	20.55	1	1,367	0.07%
2018/01/05	27	21.04	22	21.16	21.00	5	1,307	0.38%
2018/01/04	22	20.45	18	20.64	21.05	4	1,162	0.34%
2018/01/03	0	0.00	2.9	19.07	19.45	-2.9	785	-0.36%
2018/01/02	0	0.00	1	18.55	18.60	-1	739	-0.14%