精英 (2331)-華南永昌-基隆券商分點個股進出

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

精英

(2331)

可現股當沖

股價
25.05
漲跌
▲1.60
漲幅
+6.82%
成交量
7,462張
產業
上市電腦週邊類股
430人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精英 (2331)籌碼相關－華南永昌-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

華南永昌-基隆券商分點個股進出
華南永昌-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
2024/11/22	4	24.60	31	24.35	25.05	-27	2,276	-1.19%
2024/11/20	3	23.38	2	23.85	23.50	1	2,200	0.05%
2024/11/18	1	23.05	0	0.00	22.90	1	2,239	0.04%
2024/11/15	0	0.00	15	23.30	23.60	-15	2,260	-0.66%
2024/11/14	5	22.99	0	0.00	22.90	5	2,283	0.22%
2024/11/12	10	23.42	1	23.60	23.50	9	2,319	0.39%
2024/11/11	6	24.21	1	24.30	24.30	5	2,289	0.22%
2024/11/08	8	24.70	1	25.15	24.55	7	2,331	0.30%
2024/11/07	4	25.08	4	25.53	25.05	0	2,363	0.00%
2024/11/06	0	0.00	11	24.71	24.85	-11	2,352	-0.47%
2024/11/04	2	23.95	1	24.65	23.95	1	2,524	0.04%
2024/11/01	1	24.70	5	24.62	24.70	-4	2,588	-0.15%
2024/10/28	1	24.65	0	0.00	24.65	1	2,626	0.04%
2024/10/24	1	24.05	0	0.00	24.00	1	2,728	0.04%
2024/10/23	1	24.40	0	0.00	24.35	1	2,776	0.04%
2024/10/22	1	24.35	1	24.30	24.40	0	2,805	0.00%
2024/10/18	7	24.28	0	0.00	24.20	7	2,966	0.24%
2024/10/17	0	0.00	8	24.73	24.60	-8	3,073	-0.26%
2024/10/16	0	0.00	2	24.05	23.95	-2	3,107	-0.06%
2024/10/09	0	0.00	3	24.10	24.10	-3	3,216	-0.09%
2024/10/07	1	24.75	0.1	24.70	24.85	0.9	3,321	0.03%
2024/10/04	0	24.95	10	24.60	24.50	-10	3,407	-0.29%
2024/10/01	10	25.10	0	0.00	24.95	10	3,650	0.27%
2024/09/30	1	25.15	0	0.00	25.05	1	3,706	0.03%
2024/09/27	0	0.00	1	25.40	25.25	-1	3,742	-0.03%
2024/09/26	0	0.00	1	25.30	25.00	-1	3,763	-0.03%
2024/09/24	2	24.65	1	24.85	24.90	1	3,818	0.03%
2024/09/18	0	0.00	1	24.95	24.40	-1	4,006	-0.02%
2024/09/13	0	0.00	1	24.75	24.65	-1	4,115	-0.02%
2024/09/10	7	24.11	4	24.78	23.75	3	4,432	0.07%
2024/09/05	10	23.46	16	23.51	23.25	-6	4,914	-0.12%
2024/09/04	1	23.85	0	0.00	23.75	1	5,078	0.02%
2024/09/03	1	25.65	10	25.60	25.60	-9	5,318	-0.17%
2024/09/02	2	26.40	2	26.50	26.15	0	5,809	0.00%
2024/08/30	4	26.35	2	26.65	26.35	2	6,641	0.03%
2024/08/29	0	0.00	1	26.55	26.50	-1	9,317	-0.01%
2024/08/27	19	26.38	0	0.00	26.75	19	9,770	0.19%
2024/08/26	18	27.04	8	27.26	26.85	10	10,007	0.10%
2024/08/22	1	25.65	0	0.00	25.70	1	9,784	0.01%
2024/08/21	2	25.80	0	0.00	25.65	2	9,968	0.02%
2024/08/19	10	26.60	0	0.00	26.55	10	10,284	0.10%
2024/08/14	6	26.65	0	0.00	26.45	6	10,730	0.06%
2024/08/13	5	26.80	0	0.00	26.75	5	10,803	0.05%
2024/08/12	0	0.00	4	27.11	27.10	-4	11,166	-0.04%
2024/08/09	5	26.55	2	26.68	26.35	3	12,073	0.02%
2024/08/07	0	0.00	23	26.60	27.05	-23	12,294	-0.19%
2024/08/05	6	25.97	0	0.00	25.95	6	12,133	0.05%
2024/08/02	12	29.00	0	0.00	28.80	12	12,051	0.10%
2024/08/01	0	0.00	13	29.67	29.90	-13	12,031	-0.11%
2024/07/31	2	28.90	2.4	28.88	28.70	-0.4	12,046	0.00%
2024/07/30	2	28.38	2	28.93	28.80	0	12,062	0.00%
2024/07/29	3	29.10	0	0.00	29.00	3	12,040	0.02%
2024/07/22	1	30.55	27	30.55	30.40	-26	11,951	-0.22%
2024/07/19	10	31.30	1	31.40	31.25	9	11,914	0.08%
2024/07/18	2	32.18	2	32.30	32.45	0	11,927	0.00%
2024/07/17	1	33.10	2	33.50	33.10	-1	11,846	-0.01%
2024/07/16	4	33.10	0	0.00	33.10	4	11,880	0.03%
2024/07/15	2	33.50	1	33.30	33.25	1	11,991	0.01%
2024/07/12	5	33.65	10	33.89	33.65	-5	12,039	-0.04%
2024/07/11	8	33.44	0	0.00	33.30	8	12,113	0.07%
2024/07/10	9	33.46	2	33.55	33.25	7	12,255	0.06%
2024/07/09	13	33.76	0	0.00	33.20	13	12,361	0.11%
2024/07/08	8	34.18	0	0.00	34.30	8	12,381	0.06%
2024/07/05	5	34.58	24	34.79	34.95	-19	12,347	-0.15%
2024/07/03	1	32.85	0	0.00	32.95	1	12,163	0.01%
2024/07/02	1	32.50	2	32.60	32.65	-1	12,153	-0.01%
2024/07/01	0	0.00	3	32.90	32.55	-3	12,165	-0.02%
2024/06/28	2	33.20	0	0.00	33.00	2	12,166	0.02%
2024/06/27	2	32.40	0	0.00	32.35	2	12,199	0.02%
2024/06/25	10	32.95	10	32.95	32.85	0	12,282	0.00%
2024/06/24	1	33.60	9	33.03	32.90	-8	12,306	-0.07%
2024/06/21	7	33.56	12	33.66	33.60	-5	12,424	-0.04%
2024/06/20	1	33.80	0	0.00	34.15	1	12,378	0.01%
2024/06/19	1	33.55	1	33.65	33.60	0	12,351	0.00%
2024/06/18	7	34.23	2	34.48	34.00	5	12,293	0.04%
2024/06/17	16	34.63	9	34.71	34.30	7	12,247	0.06%
2024/06/14	23	34.45	29	34.79	34.50	-6	12,067	-0.05%
2024/06/13	3	33.58	2	33.50	33.65	1	11,841	0.01%
2024/06/12	6	32.75	12	32.88	33.45	-6	11,712	-0.05%
2024/06/11	10	32.68	2	33.43	32.50	8	11,556	0.07%
2024/06/07	16	33.57	17	34.49	33.50	-1	11,403	-0.01%
2024/06/06	37	34.81	27	35.16	34.50	10	11,124	0.09%
2024/06/05	47	35.32	18	35.86	34.35	29	10,625	0.27%
2024/06/04	87	37.62	63.1	39.27	36.15	23.9	9,867	0.24%
2024/06/03	0	0.00	5	37.70	37.70	-5	7,262	-0.07%
2024/05/31	13	34.30	17	33.73	34.30	-4	7,159	-0.06%
2024/05/30	10	33.66	5	32.95	32.85	5	6,843	0.07%
2024/05/29	0	0.00	2	32.40	32.45	-2	6,669	-0.03%
2024/05/28	2	33.15	0	0.00	32.95	2	6,699	0.03%
2024/05/23	14	32.14	0	0.00	30.95	14	6,775	0.21%
2024/05/22	0	0.00	2	33.43	33.65	-2	6,857	-0.03%
2024/05/21	0	0.00	1	32.10	32.15	-1	6,655	-0.02%
2024/05/20	4	33.15	2	33.15	32.40	2	6,575	0.03%
2024/05/17	5	32.89	2	32.83	32.70	3	6,499	0.05%
2024/05/16	30	33.49	24	33.59	33.50	6	6,407	0.09%
2024/05/15	0	0.00	18	33.90	33.55	-18	6,064	-0.30%
2024/05/14	0	0.00	3.1	32.14	31.75	-3.1	5,186	-0.06%
2024/05/10	1	30.00	1	29.90	29.90	0	4,956	0.00%
2024/05/07	5	29.70	5	29.90	29.90	0	4,943	0.00%
2024/05/02	0	0.00	1	30.40	30.55	-1	4,977	-0.02%
2024/04/26	3	30.60	0	0.00	30.65	3	5,231	0.06%
2024/04/25	0	0.00	5	31.17	30.90	-5	5,244	-0.10%
2024/04/24	1	30.75	1	31.05	31.50	0	5,256	0.00%
2024/04/22	10	31.05	21	30.74	30.00	-11	5,298	-0.21%
2024/04/19	48	31.10	48	30.32	30.95	0	5,303	0.00%
2024/04/15	0	0.00	1	32.30	31.30	-1	5,439	-0.02%
2024/04/12	0	0.00	1	32.10	31.80	-1	5,602	-0.02%
2024/04/10	3	31.62	50	32.01	31.45	-47	6,038	-0.78%
2024/04/03	2	31.20	0	0.00	31.10	2	7,258	0.03%
2024/04/02	0	0.00	0	31.80	31.60	0	7,326	0.00%
2024/03/29	0	0.00	5	30.80	31.50	-5	7,663	-0.07%
2024/03/28	0	0.00	2.1	31.16	31.10	-2.1	7,904	-0.03%
2024/03/27	2	30.80	1	31.25	30.70	1	8,078	0.01%
2024/03/26	1	31.65	32	31.33	31.30	-31	8,768	-0.35%
2024/03/25	30	30.73	0	0.00	30.55	30	8,967	0.33%
2024/03/21	2	30.18	1	30.15	30.10	1	9,073	0.01%
2024/03/20	7	29.91	0	29.90	30.00	7	9,219	0.08%
2024/03/19	2	29.85	0	29.75	29.70	2	9,252	0.02%
2024/03/18	15	29.73	0	0.00	29.70	15	9,313	0.16%
2024/03/15	0	0.00	1	29.25	29.20	-1	9,397	-0.01%
2024/03/14	3	29.65	0	0.00	29.40	3	9,478	0.03%
2024/03/13	2	29.93	0	0.00	29.80	2	9,610	0.02%
2024/03/07	0	0.00	10	30.50	30.40	-10	9,606	-0.10%
2024/03/06	0	0.00	1	31.50	31.50	-1	9,515	-0.01%
2024/03/05	1	31.55	8	31.54	31.55	-7	9,474	-0.07%
2024/03/04	21	32.24	27.5	32.22	31.70	-6.5	9,450	-0.07%
2024/03/01	2	31.70	0	31.85	31.75	2	9,345	0.02%
2024/02/29	5	31.19	4	30.91	32.00	1	9,303	0.01%
2024/02/26	81	31.82	3	31.62	31.55	78	9,120	0.86%
2024/02/23	12	31.38	3	31.43	31.00	9	8,939	0.10%
2024/02/22	26	29.77	26	29.50	29.50	0	8,654	0.00%
2024/02/21	1	29.35	2	29.33	29.25	-1	8,635	-0.01%
2024/02/20	4	29.70	0	29.90	29.40	4	8,686	0.05%
2024/02/19	1	30.10	3	30.05	30.10	-2	8,754	-0.02%
2024/02/16	3	30.05	0	0.00	30.05	3	8,875	0.03%
2024/02/15	17.1	29.69	0	0.00	29.60	17.1	8,997	0.19%
2024/02/05	2	30.43	0	0.00	30.20	2	9,093	0.02%
2024/02/02	3	31.20	1	31.00	30.80	2	9,136	0.02%
2024/02/01	5	30.90	7	30.86	30.85	-2	9,471	-0.02%
2024/01/30	5.1	31.24	5	31.05	30.90	0.1	9,457	0.00%
2024/01/26	1	30.90	7	31.10	30.90	-6	9,467	-0.06%
2024/01/25	8	31.48	1	31.45	31.45	7	9,420	0.07%
2024/01/24	2	31.95	1	31.50	31.50	1	9,372	0.01%
2024/01/23	1	31.80	1	31.85	31.85	0	9,330	0.00%
2024/01/22	2	31.18	11	31.31	31.45	-9	9,214	-0.10%
2024/01/19	10.1	30.35	1	30.50	30.85	9.1	9,124	0.10%
2024/01/18	0	0.00	10	29.90	30.00	-10	9,099	-0.11%
2024/01/17	10	30.15	0	0.00	30.00	10	9,076	0.11%
2024/01/16	36	30.89	12	30.70	30.60	24	8,999	0.27%
2024/01/15	0	0.00	15	31.13	31.45	-15	8,934	-0.17%
2024/01/12	12	31.19	10	31.70	30.75	2	8,859	0.02%
2024/01/11	10	31.45	2	31.95	31.75	8	8,716	0.09%
2024/01/10	2	31.33	4	31.36	31.45	-2	8,619	-0.02%
2024/01/09	30	31.29	66	31.35	30.95	-36	8,559	-0.42%
2024/01/08	18.1	32.43	25	32.52	31.85	-7	8,377	-0.08%
2024/01/05	31	31.93	14	31.80	32.00	17	8,121	0.21%
2024/01/04	11.5	32.72	16	31.80	31.65	-4.5	7,918	-0.06%
2024/01/03	34	33.14	57	33.36	33.45	-23	7,582	-0.30%
2024/01/02	28	31.71	15	31.56	31.80	13	6,685	0.19%
2023/12/29	42	31.66	29	31.58	31.50	13	6,558	0.20%
2023/12/28	9	31.26	9	31.20	31.25	0	6,295	0.00%
2023/12/27	34	31.33	14	31.06	30.80	20	6,222	0.32%
2023/12/26	19	30.81	26.1	31.09	31.25	-7.1	6,082	-0.12%
2023/12/25	18	31.39	12	31.00	30.60	6	5,874	0.10%
2023/12/22	6	30.38	4	30.40	30.80	2	5,582	0.04%
2023/12/21	36	31.40	29	31.45	30.70	7	5,397	0.13%
2023/12/20	7	30.31	24	30.43	31.45	-17	4,677	-0.36%
2023/12/19	9	28.62	5	28.75	28.60	4	4,380	0.09%
2023/12/18	14	28.73	5	28.73	28.35	9	4,387	0.21%
2023/12/15	11	30.24	11	30.24	29.30	0	4,397	0.00%
2023/12/14	6	29.58	8	29.82	29.55	-2	4,371	-0.05%
2023/12/13	16	29.25	0	0.00	29.10	16	4,363	0.37%
2023/12/12	13	29.80	0	0.00	29.35	13	4,392	0.30%
2023/12/11	10	29.82	0	0.00	30.10	10	4,485	0.22%
2023/12/08	3	29.75	6	30.25	29.75	-3	4,534	-0.07%
2023/12/07	11	29.10	0	0.00	28.95	11	4,496	0.24%
2023/12/05	65	28.50	0	0.00	28.55	65	4,724	1.38%
2023/12/04	240	29.04	193	28.96	28.75	47	4,828	0.97%	大買/大賣/
2023/12/01	25	28.80	30	28.80	28.80	-5	5,030	-0.10%
2023/11/28	0	0.00	2	28.70	28.60	-2	6,718	-0.03%
2023/11/27	10.1	29.10	0	0.00	28.80	10.1	7,170	0.14%
2023/11/24	1	29.65	11	29.35	29.45	-10	7,892	-0.13%
2023/11/20	56	28.92	0	0.00	29.00	56	12,100	0.46%
2023/11/17	10	28.50	0	0.00	28.40	10	12,241	0.08%
2023/11/16	1	28.30	2	28.45	28.55	-1	12,278	-0.01%
2023/11/15	11	28.00	11	28.53	28.00	0	12,316	0.00%
2023/11/14	1	28.25	1	28.10	28.10	0	12,240	0.00%
2023/11/13	7	26.87	0	0.00	27.50	7	12,123	0.06%
2023/11/10	10	26.85	6	26.90	27.15	4	11,974	0.03%
2023/11/09	33	27.05	4	26.90	26.80	29	11,929	0.24%
2023/11/08	12	26.80	0	0.00	26.60	12	11,587	0.10%
2023/11/06	1	26.65	0	0.00	26.60	1	11,798	0.01%
2023/11/02	16	26.00	0	0.00	26.25	16	11,782	0.14%
2023/11/01	3	25.95	0	0.00	25.70	3	11,781	0.03%
2023/10/20	1	26.65	0	0.00	26.40	1	12,154	0.01%
2023/10/19	0	0.00	41	26.53	26.65	-41	12,218	-0.34%
2023/10/18	53	26.80	0	0.00	26.90	53	12,243	0.43%
2023/10/17	1	27.45	1	27.15	27.15	0	12,284	0.00%
2023/10/16	0	0.00	4	27.83	27.90	-4	12,308	-0.03%
2023/10/13	10	28.20	0	0.00	28.05	10	12,489	0.08%
2023/10/12	40	28.31	0	0.00	28.35	40	12,796	0.31%
2023/10/11	1	28.45	2	28.30	28.10	-1	12,915	-0.01%
2023/10/06	1	28.75	0	0.00	28.75	1	13,176	0.01%
2023/10/05	1	29.00	0	0.00	28.60	1	13,207	0.01%
2023/10/03	1.1	28.96	1	28.90	29.05	0.1	13,303	0.00%
2023/10/02	1	29.40	0	0.00	29.25	1	13,334	0.01%
2023/09/27	1	28.85	0	0.00	29.05	1	13,478	0.01%
2023/09/25	1	29.65	1	29.70	29.40	0	14,070	0.00%
2023/09/22	2	29.10	3.1	29.31	29.35	-1.1	14,162	-0.01%
2023/09/21	1.3	28.97	1	28.55	28.80	0.3	14,320	0.00%
2023/09/20	0	0.00	1	29.60	29.20	-1	14,437	-0.01%
2023/09/19	8	30.38	5	30.26	29.75	3	14,493	0.02%
2023/09/18	19	30.34	0	0.00	30.30	19	14,492	0.13%
2023/09/14	4	31.38	20	31.01	31.20	-16	14,835	-0.11%
2023/09/13	1	32.50	1	32.50	31.55	0	14,722	0.00%
2023/09/12	2	32.43	4	32.45	31.90	-2	14,792	-0.01%
2023/09/11	10	32.75	10	32.65	32.15	0	15,007	0.00%
2023/09/08	2	34.85	0	0.00	34.65	2	14,819	0.01%
2023/09/07	2	35.00	7	35.14	34.80	-5	14,831	-0.03%
2023/09/06	6	35.09	1	35.00	35.00	5	14,838	0.03%
2023/09/05	24	34.80	5	35.11	35.15	19	14,708	0.13%
2023/09/04	20	36.75	7	38.72	36.25	13	14,288	0.09%
2023/09/01	14	40.66	27	40.67	40.25	-13	14,019	-0.09%
2023/08/31	26	39.22	18	39.06	39.40	8	13,380	0.06%
2023/08/30	64	39.02	67.5	39.47	39.40	-3.5	13,215	-0.03%
2023/08/29	38	39.69	57	39.81	40.10	-19	13,059	-0.15%
2023/08/28	74	39.67	57	39.90	39.45	17	12,653	0.13%
2023/08/25	34	36.84	47.7	36.83	38.70	-13.7	11,669	-0.12%
2023/08/24	6	33.38	37.6	33.97	35.20	-31.6	10,740	-0.29%
2023/08/23	3	31.73	10	31.69	32.00	-7	10,094	-0.07%
2023/08/22	3	30.90	7	31.01	31.20	-4	10,280	-0.04%
2023/08/21	24	30.88	7	30.82	30.80	17	10,495	0.16%
2023/08/18	3	29.80	6	29.87	29.60	-3	10,452	-0.03%
2023/08/16	0	0.00	9	28.65	28.75	-9	10,688	-0.08%
2023/08/14	1	27.95	3	27.90	27.80	-2	10,835	-0.02%
2023/08/11	0	0.00	1	27.65	27.65	-1	10,847	-0.01%
2023/08/10	0	0.00	10	27.90	27.90	-10	10,874	-0.09%
2023/08/02	0	0.00	11	28.28	28.15	-11	11,193	-0.10%
2023/07/28	1	30.50	1	30.05	30.05	0	11,357	0.00%
2023/07/27	0	0.00	1	30.70	30.65	-1	11,421	-0.01%
2023/07/26	8	30.25	6	30.38	30.25	2	11,547	0.02%
2023/07/25	6	30.48	4	30.93	30.35	2	11,648	0.02%
2023/07/24	5	30.10	4	30.40	30.00	1	11,582	0.01%
2023/07/21	0	0.00	1	29.90	29.90	-1	11,550	-0.01%
2023/07/20	0	0.00	1	30.00	30.15	-1	11,571	-0.01%
2023/07/19	5	29.34	1	29.10	29.10	4	11,500	0.03%
2023/07/18	12	30.09	5.4	29.94	29.95	6.6	11,449	0.06%
2023/07/17	30	29.54	5	28.47	29.15	25	11,305	0.22%
2023/07/14	8	30.91	10	30.78	30.85	-2	11,095	-0.02%
2023/07/13	32	31.57	8	31.29	31.25	24	11,057	0.22%
2023/07/12	1	30.40	2	30.65	30.35	-1	10,787	-0.01%
2023/07/11	3	30.68	1	31.25	30.50	2	10,908	0.02%
2023/07/10	0	0.00	10	31.20	31.00	-10	10,853	-0.09%
2023/07/07	10	31.05	14	31.07	31.05	-4	10,868	-0.04%
2023/07/06	17	31.58	5	31.23	31.55	12	10,957	0.11%
2023/07/05	9	32.01	2	31.90	31.40	7	10,890	0.06%
2023/07/04	30	32.27	14	32.89	32.35	16	10,752	0.15%
2023/07/03	11	33.43	9	33.57	33.45	2	10,479	0.02%
2023/06/30	0	0.00	2	31.75	31.70	-2	10,123	-0.02%
2023/06/29	0	0.00	25	31.51	31.60	-25	10,127	-0.25%
2023/06/28	26	30.80	15	30.94	30.90	11	9,992	0.11%
2023/06/27	4	30.89	14	30.56	30.20	-10	9,967	-0.10%
2023/06/26	24	30.48	10	30.60	30.85	14	9,841	0.14%
2023/06/21	4	30.63	20	30.43	30.70	-16	9,724	-0.16%
2023/06/20	22	29.96	15	29.99	29.85	7	9,454	0.07%
2023/06/19	2	29.43	1	29.45	29.30	1	9,230	0.01%
2023/06/16	19	30.21	17	30.68	29.75	2	9,200	0.02%
2023/06/15	8	30.64	11	30.40	30.70	-3	9,033	-0.03%
2023/06/14	0	0.00	1	29.40	29.25	-1	8,719	-0.01%
2023/06/13	0	0.00	21	30.05	29.65	-21	8,678	-0.24%
2023/06/12	26	30.28	1	29.90	30.10	25	8,632	0.29%
2023/06/09	2	30.00	0	0.00	29.80	2	8,611	0.02%
2023/06/08	0.5	29.40	4	29.68	29.40	-3.5	8,614	-0.04%
2023/06/07	7	30.01	8	29.97	29.80	-1	8,734	-0.01%
2023/06/06	15	30.00	2	30.38	30.10	13	8,688	0.15%
2023/06/05	15	30.82	11	30.63	30.50	4	8,529	0.05%
2023/06/02	22	31.07	24	31.05	31.15	-2	8,201	-0.02%
2023/06/01	12	29.96	80	29.77	29.80	-68	7,600	-0.89%
2023/05/31	5	28.84	9	29.04	28.90	-4	7,058	-0.06%
2023/05/30	17	28.78	9	28.62	28.30	8	6,774	0.12%
2023/05/29	60	28.74	3	28.55	28.70	57	6,409	0.89%
2023/05/26	22	28.15	18	28.74	28.25	4	6,207	0.06%
2023/05/25	21	27.89	57	28.21	28.30	-36	5,821	-0.62%
2023/05/24	2	27.08	1	26.90	27.30	1	5,497	0.02%
2023/05/23	12	27.04	21	26.73	26.75	-9	5,392	-0.17%
2023/05/22	15	27.21	11	26.57	27.10	4	5,281	0.08%
2023/05/19	1	25.45	1	26.40	25.25	0	5,059	0.00%
2023/05/18	0	0.00	8	26.25	26.15	-8	4,960	-0.16%
2023/05/17	1	25.25	2	25.58	25.65	-1	4,851	-0.02%
2023/05/16	0	0.00	13	25.72	25.40	-13	4,798	-0.27%
2023/05/15	26	26.03	4	25.93	25.90	22	4,708	0.47%
2023/05/12	4	24.44	0	0.00	25.60	4	4,462	0.09%
2023/05/11	4	24.44	0	0.00	24.25	4	4,291	0.09%
2023/05/10	1	24.65	10	24.75	24.75	-9	4,256	-0.21%
2023/05/09	1	25.40	21	25.26	25.60	-20	4,173	-0.48%
2023/05/08	6	25.88	1	25.50	25.55	5	4,111	0.12%
2023/05/05	2	25.88	1	26.50	25.95	1	4,001	0.02%
2023/05/04	1	26.40	1	26.35	26.25	0	3,895	0.00%
2023/05/03	3	25.63	2	25.88	25.90	1	3,769	0.03%
2023/05/02	1	25.70	10	25.65	25.55	-9	3,643	-0.25%
2023/04/28	14	24.65	14	24.59	24.80	0	3,466	0.00%
2023/04/26	2	23.55	0	0.00	24.00	2	3,263	0.06%
2023/04/24	3	23.53	3	23.60	23.60	0	3,134	0.00%
2023/04/21	1	23.15	32	23.00	23.20	-31	3,102	-1.00%
2023/04/20	21	23.38	0	0.00	23.55	21	3,064	0.69%
2023/04/19	24	24.00	13	24.03	23.80	11	3,006	0.37%
2023/04/18	1	23.75	3	23.97	23.75	-2	2,845	-0.07%
2023/04/17	2	23.53	1	23.60	23.55	1	2,745	0.04%
2023/04/14	18	23.78	23	23.75	23.75	-5	2,713	-0.18%
2023/04/13	0	0.00	1	23.45	23.00	-1	2,561	-0.04%
2023/04/12	3	23.43	20	23.43	23.40	-17	2,488	-0.68%
2023/04/11	20	23.25	5	23.51	23.20	15	2,426	0.62%
2023/04/10	1	22.25	5	22.05	22.30	-4	2,273	-0.18%
2023/04/07	0	0.00	1	22.10	22.10	-1	2,247	-0.04%
2023/04/06	2	22.35	1	22.30	22.35	1	2,223	0.04%
2023/03/31	0	0.00	2	22.80	22.75	-2	2,189	-0.09%
2023/03/30	41	23.25	1	22.70	22.95	40	2,148	1.86%
2023/03/29	9	23.73	2	23.93	23.30	7	2,000	0.35%
2023/03/28	5	23.59	0	0.00	24.25	5	1,927	0.26%
2023/03/23	0	0.00	1	23.25	23.20	-1	1,913	-0.05%
2023/03/22	8	23.33	2	23.35	23.20	6	2,055	0.29%
2023/03/21	1	23.45	1	23.50	23.30	0	2,036	0.00%
2023/03/20	1	23.55	1	23.50	23.15	0	1,998	0.00%
2023/03/17	0	0.00	1	23.10	23.05	-1	1,949	-0.05%
2023/03/14	3	23.05	3	23.13	22.85	0	1,880	0.00%
2023/03/10	4	23.29	0	0.00	23.95	4	1,677	0.24%
2023/03/09	0	0.00	2	23.00	22.20	-2	1,447	-0.14%
2023/03/08	1	22.70	5	22.18	22.70	-4	1,391	-0.29%
2023/03/07	3	21.85	0.1	21.80	21.85	3	1,335	0.22%
2023/03/01	0	21.60	0	0.00	21.40	0	1,339	0.00%
2023/02/23	2	21.75	0	0.00	21.60	2	1,361	0.15%
2023/02/08	0	0.00	10	21.60	21.50	-10	1,671	-0.60%
2023/02/06	6	21.69	0	0.00	21.70	6	1,696	0.35%
2023/02/03	1	21.60	1	21.65	21.65	0	1,700	0.00%
2023/01/31	1	21.50	1	21.45	21.55	0	1,730	0.00%
2023/01/30	0	0.00	0	21.30	21.20	0	1,738	0.00%
2023/01/11	0	0.00	3	21.20	21.10	-3	1,895	-0.16%
2023/01/09	0	0.00	4	21.13	21.15	-4	1,969	-0.20%
2023/01/05	1	20.95	0	0.00	20.80	1	2,103	0.05%
2023/01/04	0	0.00	3	20.95	20.95	-3	2,219	-0.14%
2023/01/03	6	21.18	2	21.15	21.25	4	2,314	0.17%
2022/12/20	0	0.00	5	21.30	21.30	-5	3,150	-0.16%
2022/12/19	0	0.00	5	21.80	21.80	-5	3,212	-0.16%
2022/12/16	10	22.10	0	0.00	22.00	10	3,251	0.31%
2022/12/15	26	22.83	9	22.63	22.50	17	3,287	0.52%
2022/12/14	83	22.84	85	22.98	23.10	-2	3,210	-0.06%
2022/12/08	0	0.00	15	21.73	21.75	-15	3,447	-0.44%
2022/12/05	15	22.53	0	0.00	22.40	15	3,510	0.43%
2022/12/02	0	0.00	5	22.60	22.55	-5	3,561	-0.14%
2022/11/30	0	0.00	5	22.65	22.45	-5	3,719	-0.13%
2022/11/29	0	0.00	2.8	22.16	22.30	-2.8	3,764	-0.07%
2022/11/28	4	22.00	0	0.00	22.00	4	3,846	0.10%
2022/11/25	6	22.08	0	0.00	22.00	6	3,987	0.15%
2022/11/24	0	0.00	7	22.25	22.25	-7	4,053	-0.17%
2022/11/23	7	22.02	0	0.00	22.00	7	4,170	0.17%
2022/11/22	0	0.00	150	22.13	22.10	-150	4,270	-3.51%	大賣/鉅額交易
2022/11/18	0	0.00	50	21.75	21.90	-50	4,632	-1.08%
2022/11/16	0	0.00	3	21.70	21.55	-3	4,878	-0.06%
2022/11/14	0	0.00	100	22.18	22.00	-100	5,311	-1.88%
2022/11/08	307	21.98	7	22.10	21.20	300	6,807	4.41%	大買/鉅額交易
2022/10/28	0	0.00	5	20.55	20.25	-5	6,859	-0.07%
2022/10/27	0	0.00	6	20.65	20.90	-6	6,847	-0.09%
2022/10/25	4	20.35	0	0.00	20.05	4	6,820	0.06%
2022/10/24	9	20.57	8	20.76	20.50	1	6,819	0.01%
2022/10/21	6	20.43	3	20.65	20.30	3	6,852	0.04%
2022/10/17	0	0.00	1	20.80	21.60	-1	6,872	-0.01%
2022/10/07	1	25.80	1	25.25	25.20	0	6,811	0.00%
2022/10/06	3	25.85	3	26.30	25.90	0	6,696	0.00%
2022/10/05	1	25.95	1	25.95	25.85	0	6,625	0.00%
2022/10/04	2	26.10	3	26.00	25.90	-1	6,562	-0.02%
2022/10/03	1	26.00	1	25.90	26.00	0	6,432	0.00%
2022/09/30	3	25.90	2	25.30	26.00	1	6,393	0.02%
2022/09/29	2	25.30	5	25.72	25.65	-3	6,316	-0.05%
2022/09/27	0	0.00	9	25.42	25.65	-9	6,178	-0.15%
2022/09/26	10	24.80	8	24.78	24.90	2	6,131	0.03%
2022/09/23	0	0.00	1	24.70	24.50	-1	6,074	-0.02%
2022/09/21	1	24.45	0	0.00	24.45	1	6,063	0.02%
2022/09/16	1	26.15	6	26.10	25.35	-5	6,098	-0.08%
2022/09/15	0	0.00	1	26.00	26.10	-1	6,033	-0.02%
2022/09/13	0	0.00	1	24.75	24.80	-1	5,861	-0.02%
2022/09/12	1	24.70	0	0.00	24.65	1	5,833	0.02%
2022/09/02	0	0.00	15	26.10	25.95	-15	5,551	-0.27%
2022/09/01	1	26.15	0	0.00	25.35	1	5,479	0.02%
2022/08/31	0	0.00	3	26.35	26.25	-3	5,331	-0.06%
2022/08/30	0	0.00	1	26.15	26.20	-1	5,260	-0.02%
2022/08/29	1	26.35	51	25.75	26.35	-50	5,141	-0.97%
2022/08/26	29	26.05	4	26.40	26.00	25	5,048	0.50%
2022/08/25	1	25.75	201	25.60	26.20	-200	4,848	-4.13%	大賣/鉅額交易
2022/08/24	206	25.19	8	25.08	25.20	198	4,681	4.23%	大買/鉅額交易
2022/08/23	13	24.75	6	24.60	24.45	7	4,538	0.15%
2022/08/22	6	25.29	14	25.22	24.80	-8	4,392	-0.18%
2022/08/19	27	26.49	21	25.69	25.60	6	4,195	0.14%
2022/08/18	38	25.92	35	26.27	26.45	3	3,908	0.08%
2022/08/17	34	25.10	42	25.08	25.70	-8	3,504	-0.23%
2022/08/16	4	24.04	20	24.01	24.65	-16	2,812	-0.57%
2022/08/15	4	22.18	3	22.45	22.45	1	2,386	0.04%
2022/08/12	2	20.95	0	0.00	21.20	2	2,276	0.09%
2022/08/09	1	21.55	0	0.00	21.60	1	2,209	0.05%
2022/08/08	2	22.10	2	22.00	22.00	0	2,206	0.00%
2022/08/02	1	21.55	1	21.45	21.60	0	2,110	0.00%
2022/07/28	4	21.89	0	0.00	21.65	4	2,074	0.19%
2022/07/27	2	22.43	1	22.25	22.50	1	2,006	0.05%
2022/07/26	0	22.25	0	0.00	22.40	0	1,959	0.00%
2022/07/25	1	22.25	0	0.00	22.30	1	1,913	0.05%
2022/07/22	0	0.00	3	21.80	21.95	-3	1,861	-0.16%
2022/07/21	0	0.00	1	21.50	21.85	-1	1,849	-0.05%
2022/07/20	5	21.99	3	21.87	21.70	2	1,812	0.11%
2022/07/19	1	21.80	1	21.70	21.60	0	1,666	0.00%
2022/07/18	2	20.65	4	20.93	21.00	-2	1,615	-0.12%
2022/07/13	2	19.90	9	19.99	19.95	-7	1,669	-0.42%
2022/07/12	17	19.90	11	19.91	19.40	6	1,661	0.36%
2022/07/11	1	20.15	11	20.29	20.20	-10	1,651	-0.61%
2022/07/08	5	20.15	4	19.86	19.80	1	1,639	0.06%
2022/06/28	0	0.00	1	21.80	21.85	-1	1,323	-0.08%
2022/06/27	2	22.05	1	21.65	21.60	1	1,281	0.08%
2022/06/24	0	0.00	1	20.60	21.20	-1	1,164	-0.09%
2022/06/23	1	20.60	0	0.00	20.70	1	1,068	0.09%
2022/06/16	2	20.73	0	0.00	20.35	2	1,026	0.19%
2022/06/06	1	20.85	2	20.98	20.85	-1	1,009	-0.10%
2022/06/02	7	20.70	0	0.00	20.65	7	1,021	0.69%
2022/05/30	3	20.27	0	0.00	20.25	3	1,050	0.29%
2022/05/25	0	0.00	1	19.95	19.90	-1	1,064	-0.09%
2022/05/18	1	20.00	1	19.80	19.85	0	1,081	0.00%
2022/05/17	1	19.70	0	0.00	19.75	1	1,080	0.09%
2022/05/06	0	0.00	2	18.65	18.80	-2	1,089	-0.18%
2022/05/05	0	0.00	7	19.15	19.00	-7	1,097	-0.64%
2022/04/22	12	20.63	11	20.85	20.60	1	1,189	0.08%
2022/04/21	3	20.92	1	20.45	20.80	2	1,195	0.17%
2022/04/20	0	19.50	0	0.00	19.45	0	1,114	0.00%
2022/04/14	0	19.15	0	0.00	19.15	0	1,218	0.00%
2022/04/13	1	18.90	2	19.00	19.15	-1	1,228	-0.08%
2022/03/31	0	20.10	0	0.00	20.05	0	1,399	0.00%
2022/03/14	0	18.90	0	0.00	18.85	0	2,064	0.00%
2022/03/08	0	0.00	36	18.55	18.45	-36	2,308	-1.56%
2022/03/02	0	0.00	3	20.10	20.20	-3	2,914	-0.10%
2022/02/24	1	19.80	0	0.00	19.40	1	3,290	0.03%
2022/02/18	0	0.00	3	20.35	20.40	-3	3,672	-0.08%
2022/02/14	3	20.05	0	0.00	20.05	3	3,987	0.08%
2022/01/26	10	19.75	0	0.00	19.50	10	4,514	0.22%
2022/01/25	1	19.65	0	0.00	19.65	1	4,655	0.02%
2022/01/20	0	0.00	20	20.95	20.90	-20	4,948	-0.40%
2022/01/19	2	21.10	0	0.00	21.25	2	5,002	0.04%
2022/01/11	0	0.00	10	21.25	21.25	-10	5,616	-0.18%
2022/01/05	0	0.00	2	22.20	22.30	-2	5,944	-0.03%
2021/12/27	0	0.00	2	22.20	22.30	-2	6,337	-0.03%
2021/12/20	3	22.02	0	0.00	21.95	3	7,018	0.04%
2021/12/16	3	22.35	1	22.05	22.05	2	8,093	0.02%
2021/12/15	1	22.25	0	0.00	22.00	1	8,669	0.01%
2021/12/14	10	22.80	0	0.00	22.20	10	9,666	0.10%
2021/12/13	1	22.50	0	0.00	22.60	1	9,753	0.01%
2021/12/10	1	22.25	0	0.00	22.35	1	9,867	0.01%
2021/12/09	27	23.00	0	0.00	22.85	27	9,912	0.27%
2021/12/08	11	23.10	10	23.10	23.05	1	9,874	0.01%
2021/12/06	4	23.05	2	23.10	23.00	2	9,932	0.02%
2021/12/03	2	23.25	1	23.50	23.35	1	10,155	0.01%
2021/12/02	9	24.12	2	23.60	23.35	7	10,203	0.07%
2021/12/01	4	24.56	3	24.95	24.75	1	10,291	0.01%
2021/11/30	4	24.69	41	24.42	24.85	-37	10,215	-0.36%
2021/11/29	0	0.00	3	23.07	23.35	-3	10,087	-0.03%
2021/11/25	0	0.00	4	23.65	23.70	-4	10,740	-0.04%
2021/11/24	4	23.74	11	23.64	23.60	-7	10,749	-0.07%
2021/11/23	1	23.15	10	23.21	23.15	-9	10,736	-0.08%
2021/11/22	4	22.70	1	22.90	22.75	3	10,769	0.03%
2021/11/19	6	23.23	13	23.09	22.90	-7	11,022	-0.06%
2021/11/18	1	21.80	20	21.93	22.00	-19	10,894	-0.17%
2021/11/17	10	21.85	1	21.85	22.05	9	10,900	0.08%
2021/11/16	4	21.73	2	21.80	21.70	2	10,903	0.02%
2021/11/15	2	21.45	1	21.65	21.30	1	10,887	0.01%
2021/11/11	8	22.50	3	22.35	22.30	5	10,763	0.05%
2021/11/10	12	23.18	9	22.85	22.85	3	10,692	0.03%
2021/11/09	22	23.98	1	23.80	24.00	21	10,557	0.20%
2021/11/08	1	23.55	12	23.63	23.70	-11	10,423	-0.11%
2021/11/05	2	23.30	0	0.00	23.15	2	10,395	0.02%
2021/11/04	0	0.00	10	23.08	22.90	-10	10,371	-0.10%
2021/11/03	0	0.00	1	23.05	23.00	-1	10,351	-0.01%
2021/11/01	3	23.98	1.1	23.85	23.85	1.9	10,101	0.02%
2021/10/29	1	23.80	2	23.65	23.70	-1	9,972	-0.01%
2021/10/28	4	24.15	5	23.72	23.70	-1	9,934	-0.01%
2021/10/27	15	23.20	12	23.60	23.60	3	9,810	0.03%
2021/10/26	23	23.96	14	23.45	23.60	9	9,774	0.09%
2021/10/25	12	23.10	13	22.82	23.25	-1	9,537	-0.01%
2021/10/22	2	22.45	1	22.00	21.95	1	9,525	0.01%
2021/10/21	7	22.56	5	22.55	22.50	2	9,625	0.02%
2021/10/20	3	22.67	5	22.66	22.35	-2	9,678	-0.02%
2021/10/19	2	22.95	0	0.00	22.90	2	9,673	0.02%
2021/10/18	5	23.49	2	23.33	23.20	3	9,650	0.03%
2021/10/15	0	0.00	2	22.78	22.70	-2	9,549	-0.02%
2021/10/14	11	23.01	10	22.50	22.50	1	9,535	0.01%
2021/10/13	1	22.95	0	0.00	22.85	1	9,507	0.01%
2021/10/12	5	23.22	7	23.55	23.35	-2	9,568	-0.02%
2021/10/08	0	0.00	3	22.90	23.20	-3	9,481	-0.03%
2021/10/07	2	23.18	11	23.20	22.95	-9	9,423	-0.10%
2021/10/06	16	23.03	10	23.02	22.55	6	9,383	0.06%
2021/10/05	15	23.05	5	23.30	23.15	10	9,351	0.11%
2021/10/04	2	23.03	3	23.20	23.00	-1	9,331	-0.01%
2021/10/01	6	23.69	6	23.36	22.80	0	9,248	0.00%
2021/09/30	6	24.06	7	23.91	23.85	-1	9,108	-0.01%
2021/09/29	4	24.10	14	24.07	24.05	-10	9,019	-0.11%
2021/09/28	16	24.83	11	24.85	24.50	5	8,906	0.06%
2021/09/27	18	24.63	40	24.78	24.40	-22	8,715	-0.25%
2021/09/24	139	24.80	101	25.05	25.05	38	8,575	0.44%	大買/大賣/
2021/09/23	104	24.66	111	24.35	25.35	-7	8,134	-0.09%	大買/大賣/
2021/09/22	127	24.59	99	24.85	23.60	28	7,496	0.37%	大買/
2021/09/17	14	25.47	25	25.41	25.45	-11	6,924	-0.16%
2021/09/16	20	24.34	13	24.57	23.90	7	5,909	0.12%
2021/09/15	2	24.38	20	24.30	24.20	-18	5,737	-0.31%
2021/09/14	3	23.53	3	23.92	24.30	0	5,652	0.00%
2021/09/13	0	0.00	1	23.10	23.20	-1	5,513	-0.02%
2021/09/10	3	22.63	2	22.85	22.30	1	5,457	0.02%
2021/09/09	2	23.18	1	23.40	23.40	1	5,397	0.02%
2021/09/08	19	23.75	0	0.00	23.10	19	5,367	0.35%
2021/09/07	0	0.00	1	23.55	23.80	-1	5,137	-0.02%
2021/09/06	21	24.01	1	24.60	23.00	20	5,070	0.39%
2021/09/03	1	24.00	0	0.00	24.15	1	4,887	0.02%
2021/09/02	46	24.17	30	24.86	24.15	16	4,845	0.33%
2021/09/01	7	24.90	19	24.84	24.90	-12	4,667	-0.26%
2021/08/31	5	24.25	16.2	23.81	24.80	-11.2	4,327	-0.26%
2021/08/30	21	23.48	31	23.29	23.15	-10	3,921	-0.26%
2021/08/27	0	0.00	4	22.89	23.10	-4	3,844	-0.10%
2021/08/26	15.2	23.24	11	23.35	23.10	4.2	3,753	0.11%
2021/08/25	33	23.11	36	23.14	23.20	-3	3,618	-0.08%
2021/08/23	0	0.00	7	20.19	20.45	-7	3,242	-0.22%
2021/08/20	5	19.80	0	0.00	19.70	5	3,254	0.15%
2021/08/17	0	0.00	10	19.40	19.30	-10	3,389	-0.29%
2021/08/13	11	20.02	10	20.18	19.95	1	3,415	0.03%
2021/08/12	3	20.20	4	20.46	20.65	-1	3,454	-0.03%
2021/08/11	9	20.14	2	19.85	19.85	7	3,505	0.20%
2021/08/10	3	20.83	0	0.00	20.80	3	3,572	0.08%
2021/08/09	10	21.15	10	21.30	21.20	0	3,752	0.00%
2021/08/05	20	21.80	1	21.70	21.65	19	3,992	0.48%
2021/08/03	3	21.33	0	0.00	21.35	3	4,409	0.07%
2021/07/30	0	0.00	2	21.80	21.60	-2	4,497	-0.04%
2021/07/29	12	21.54	0	0.00	21.90	12	4,595	0.26%
2021/07/28	5	21.23	0	0.00	21.25	5	4,741	0.11%
2021/07/26	2	22.88	3	22.89	23.20	-1	4,851	-0.02%
2021/07/23	0	0.00	1	22.35	22.35	-1	4,917	-0.02%
2021/07/22	0	0.00	1	21.50	21.35	-1	4,933	-0.02%
2021/07/21	1	21.20	0	0.00	20.95	1	5,132	0.02%
2021/07/20	0	0.00	1	21.90	21.90	-1	5,283	-0.02%
2021/07/19	0	0.00	0.3	22.00	22.30	-0.3	5,432	-0.01%
2021/07/16	32.3	22.65	34	22.44	22.35	-1.7	6,116	-0.03%
2021/07/15	10	20.85	10	21.30	21.65	0	6,369	0.00%
2021/07/13	10	21.80	15	21.22	21.05	-5	7,156	-0.07%
2021/07/12	10	20.90	41	20.96	21.60	-31	7,245	-0.43%
2021/07/09	10	20.95	0	0.00	20.90	10	7,379	0.14%
2021/07/08	14	21.29	0	0.00	21.25	14	7,533	0.19%
2021/07/07	2	21.45	0	0.00	21.40	2	7,726	0.03%
2021/07/06	23	21.68	0	0.00	21.60	23	7,986	0.29%
2021/07/05	1	21.70	1	21.85	21.75	0	8,189	0.00%
2021/07/02	10	21.40	5	21.50	21.40	5	8,287	0.06%
2021/07/01	2	21.53	2	21.50	21.40	0	8,417	0.00%
2021/06/30	0	0.00	2	22.13	22.00	-2	8,566	-0.02%
2021/06/29	0	0.00	1	21.90	21.85	-1	8,808	-0.01%
2021/06/28	6	22.00	0	0.00	22.15	6	9,048	0.07%
2021/06/25	1	22.15	1	22.75	22.25	0	9,344	0.00%
2021/06/23	0	0.00	1	22.60	23.00	-1	10,178	-0.01%
2021/06/22	0	0.00	1	21.90	21.70	-1	10,793	-0.01%
2021/06/15	0	0.00	3	22.85	22.85	-3	12,884	-0.02%
2021/06/09	1	23.20	0	0.00	23.20	1	14,628	0.01%
2021/06/08	0	0.00	1	24.05	24.05	-1	16,008	-0.01%
2021/06/07	0	0.00	3	23.70	23.70	-3	16,452	-0.02%
2021/06/04	1	23.55	0	23.45	23.40	1	16,867	0.01%
2021/06/03	1	24.10	2	24.15	24.00	-1	17,041	-0.01%
2021/06/02	2	23.83	0	0.00	23.75	2	17,295	0.01%
2021/06/01	1	24.60	0	0.00	24.65	1	17,635	0.01%
2021/05/31	1	24.10	3	24.37	24.60	-2	17,913	-0.01%
2021/05/28	1	24.70	0	0.00	24.15	1	18,415	0.01%
2021/05/27	0	0.00	11	25.01	24.50	-11	19,200	-0.06%
2021/05/26	2	24.63	0	0.00	24.65	2	19,395	0.01%
2021/05/21	0	0.00	1	24.10	24.00	-1	20,960	0.00%
2021/05/20	1	23.70	0	0.00	23.25	1	21,785	0.00%
2021/05/19	0	0.00	1	23.60	24.00	-1	22,940	0.00%
2021/05/18	0	0.00	7	23.24	23.40	-7	23,156	-0.03%
2021/05/17	10	21.20	1	22.30	21.30	9	23,184	0.04%
2021/05/13	0	0.00	9	23.58	23.20	-9	23,142	-0.04%
2021/05/12	2	22.48	17.5	22.98	22.65	-15.5	23,223	-0.07%
2021/05/11	1	25.90	7	24.91	24.50	-6	23,049	-0.03%
2021/05/10	5	26.70	5	26.58	26.90	0	23,000	0.00%
2021/05/07	5	26.45	0	0.00	26.70	5	23,046	0.02%
2021/05/06	1	26.00	0	0.00	26.10	1	23,078	0.00%
2021/05/05	5	26.92	8	27.09	26.30	-3	23,029	-0.01%
2021/05/04	0	0.00	1	25.40	25.40	-1	22,987	0.00%
2021/05/03	10	26.50	3	26.37	26.00	7	22,942	0.03%
2021/04/29	5	27.60	5	27.44	27.40	0	22,917	0.00%
2021/04/28	7	28.51	0	0.00	28.20	7	23,062	0.03%
2021/04/27	14	28.14	34	28.65	28.75	-20	23,497	-0.09%
2021/04/26	32	28.75	35	28.68	28.55	-3	23,892	-0.01%
2021/04/23	30	29.46	35	29.65	29.45	-5	23,760	-0.02%
2021/04/22	55	31.10	38	29.68	29.45	17	23,683	0.07%
2021/04/21	14	32.72	11	32.66	32.60	3	23,036	0.01%
2021/04/20	31	32.91	15	32.62	32.35	16	22,928	0.07%
2021/04/19	19	31.82	17.5	32.00	32.20	1.5	22,678	0.01%
2021/04/16	2	30.80	5	31.20	31.10	-3	22,454	-0.01%
2021/04/15	27	31.18	19	30.95	30.75	8	22,522	0.04%
2021/04/14	16	30.38	15	30.63	30.05	1	22,746	0.00%
2021/04/13	6	31.41	36	30.42	30.75	-30	22,708	-0.13%
2021/04/12	1	29.70	6.8	30.77	31.00	-5.8	22,622	-0.03%
2021/04/09	4	30.10	4	30.15	30.05	0	22,457	0.00%
2021/04/08	2	30.93	29	30.86	30.70	-27	22,353	-0.12%
2021/04/07	0	0.00	12	30.91	30.70	-12	22,626	-0.05%
2021/04/06	1	30.90	0	0.00	30.70	1	22,812	0.00%
2021/04/01	32	31.66	15	31.48	31.40	17	23,514	0.07%
2021/03/31	2	31.28	7	31.40	31.05	-5	23,970	-0.02%
2021/03/30	48	32.47	33	32.55	32.00	15	23,883	0.06%
2021/03/29	50	32.78	73	33.06	32.65	-23	23,886	-0.10%
2021/03/26	8	33.82	36	33.33	33.40	-28	24,177	-0.12%
2021/03/25	136	33.00	176	32.61	33.10	-40	24,426	-0.16%	大買/大賣/
2021/03/24	57	30.88	146	30.34	31.25	-89	24,766	-0.36%	大賣/
2021/03/23	54	30.45	14	30.48	30.25	40	24,698	0.16%
2021/03/22	59	34.01	49	34.20	33.60	10	24,373	0.04%
2021/03/19	34	34.72	22	34.70	34.60	12	24,067	0.05%
2021/03/18	12	34.01	14	34.12	34.10	-2	23,572	-0.01%
2021/03/17	45	34.49	20	34.86	33.70	25	23,445	0.11%
2021/03/16	30.1	34.97	40	35.10	34.60	-9.9	23,195	-0.04%
2021/03/15	37	35.09	13.3	34.96	35.30	23.7	22,716	0.10%
2021/03/12	89	33.67	78	33.88	34.50	11	21,886	0.05%
2021/03/11	28	31.87	33	31.68	32.30	-5	20,610	-0.02%
2021/03/10	8	31.79	3	31.67	31.25	5	20,337	0.02%
2021/03/09	21	30.58	21	30.79	31.00	0	20,017	0.00%
2021/03/08	4	30.40	1	30.70	30.50	3	19,842	0.02%
2021/03/05	14	31.16	13	30.07	30.85	1	19,635	0.01%
2021/03/04	49	30.55	39	31.28	30.50	10	19,337	0.05%
2021/03/03	15	31.35	24	31.17	31.30	-9	19,040	-0.05%
2021/03/02	44	31.60	52	31.43	30.35	-8	18,556	-0.04%
2021/02/26	4	30.73	0	0.00	30.50	4	17,786	0.02%
2021/02/25	18	30.58	17	30.52	30.65	1	17,535	0.01%
2021/02/24	34	30.76	41	30.39	30.80	-7	17,255	-0.04%
2021/02/23	23	29.05	26	28.38	29.40	-3	16,457	-0.02%
2021/02/22	30	28.49	24	29.59	28.20	6	16,102	0.04%
2021/02/19	25	29.54	40	29.16	29.60	-15	15,862	-0.09%
2021/02/17	2	26.33	0	0.00	26.50	2	14,649	0.01%
2021/02/04	27	26.35	23	26.61	26.40	4	14,478	0.03%
2021/02/03	9	26.47	7	26.77	26.60	2	14,380	0.01%
2021/02/02	0	0.00	1	26.45	26.45	-1	14,221	-0.01%
2021/02/01	0	0.00	1	25.90	25.90	-1	14,229	-0.01%
2021/01/29	3	25.23	0	0.00	25.20	3	14,293	0.02%
2021/01/28	1	25.95	0	0.00	25.65	1	14,233	0.01%
2021/01/27	1	26.20	0	0.00	26.50	1	14,239	0.01%
2021/01/26	61	26.62	31	26.64	26.45	30	14,299	0.21%
2021/01/25	11	26.28	0.3	26.60	26.80	10.7	14,198	0.08%
2021/01/22	27	25.92	3	26.35	26.20	24	14,018	0.17%
2021/01/21	33	26.98	32	27.20	26.40	1	13,954	0.01%
2021/01/20	63	26.85	6	26.88	26.65	57	13,718	0.42%
2021/01/19	36	26.42	6	27.33	27.60	30	13,192	0.23%
2021/01/18	27	25.11	0	0.00	25.10	27	12,593	0.21%
2021/01/14	37	25.51	44	25.54	25.15	-7	12,751	-0.05%
2021/01/13	26	25.71	57	25.23	25.60	-31	13,110	-0.24%
2021/01/12	36	25.68	3	25.20	25.20	33	12,862	0.26%
2021/01/11	5	24.31	4	23.95	23.95	1	12,659	0.01%
2021/01/08	56	24.96	54	25.67	24.70	2	12,573	0.02%
2021/01/07	3	25.70	11	25.82	26.15	-8	12,469	-0.06%
2021/01/06	0	0.00	8	25.27	25.60	-8	12,141	-0.07%
2021/01/05	14.6	25.52	20	25.35	25.25	-5.4	12,098	-0.04%
2021/01/04	1	26.25	1	26.00	25.95	0	12,233	0.00%
2020/12/31	14	25.99	8	26.01	25.95	6	12,523	0.05%
2020/12/30	20	26.41	9	26.00	26.35	11	12,722	0.09%
2020/12/29	72	26.01	57	26.17	26.30	15	12,603	0.12%
2020/12/28	4	25.80	24	25.82	25.80	-20	12,319	-0.16%
2020/12/25	23	25.01	39	24.04	25.10	-16	11,496	-0.14%
2020/12/24	9	23.00	1	22.85	22.85	8	10,843	0.07%
2020/12/23	41	22.65	24	22.88	23.10	17	10,730	0.16%
2020/12/22	83	23.13	65	22.86	22.90	18	10,416	0.17%
2020/12/21	18	23.72	10	23.69	23.10	8	9,876	0.08%
2020/12/18	31	22.96	43.3	22.58	23.40	-12.3	9,081	-0.14%
2020/12/17	18	20.57	37	21.07	21.30	-19	8,215	-0.23%
2020/12/14	0	0.00	3	19.30	19.30	-3	7,562	-0.04%
2020/12/11	25	18.66	25.1	19.41	18.50	-0.1	7,499	0.00%
2020/12/10	12	19.62	6	19.75	19.70	6	7,397	0.08%
2020/12/09	2	18.90	0	0.00	19.15	2	7,234	0.03%
2020/12/07	0	0.00	23	18.91	18.90	-23	7,246	-0.32%
2020/12/04	27	18.94	0	0.00	19.05	27	7,152	0.38%
2020/12/03	3	18.10	0	0.00	18.00	3	6,958	0.04%
2020/12/02	0	0.00	1	17.75	17.75	-1	6,913	-0.01%
2020/11/30	15	17.15	0.2	17.20	17.25	14.8	7,074	0.21%
2020/11/26	5	17.65	5	17.35	17.65	0	7,090	0.00%
2020/11/25	0.5	17.05	0	0.00	17.15	0.5	7,075	0.01%
2020/11/23	0	0.00	3	17.63	17.55	-3	7,066	-0.04%
2020/11/20	6	17.63	0	0.00	17.80	6	7,031	0.09%
2020/11/19	82	17.98	82	18.07	17.85	0	6,974	0.00%
2020/11/18	2	18.20	0	0.00	18.15	2	6,860	0.03%
2020/11/17	1	19.20	5	19.31	19.40	-4	6,236	-0.06%
2020/11/16	1	17.70	0	0.00	17.65	1	6,007	0.02%
2020/11/12	0	0.00	2	17.45	17.40	-2	6,085	-0.03%
2020/11/09	0	0.00	2	17.25	17.10	-2	5,987	-0.03%
2020/11/06	4	18.15	5	18.15	17.70	-1	5,853	-0.02%
2020/11/04	13	17.23	15	17.61	17.30	-2	5,797	-0.03%
2020/11/03	2	18.15	5	18.20	18.00	-3	5,704	-0.05%
2020/11/02	0	0.00	30	16.93	17.00	-30	5,578	-0.54%
2020/10/28	5	17.30	5	17.05	17.05	0	5,729	0.00%
2020/10/27	0	0.00	5	17.25	17.25	-5	5,635	-0.09%
2020/10/26	19	17.20	21	17.06	17.20	-2	5,610	-0.04%
2020/10/23	3	17.50	0	0.00	17.05	3	5,568	0.05%
2020/10/21	0	0.00	2	18.40	16.95	-2	5,223	-0.04%
2020/10/16	0	0.00	2	16.35	16.50	-2	4,702	-0.04%
2020/10/15	0	0.00	3	16.50	16.65	-3	4,716	-0.06%
2020/10/14	5	17.10	0	0.00	16.85	5	4,859	0.10%
2020/10/13	60	17.03	60	16.93	17.10	0	4,915	0.00%
2020/10/12	10	17.20	0	0.00	17.05	10	4,800	0.21%
2020/10/08	36	16.92	28	16.19	17.10	8	4,527	0.18%
2020/10/07	1	15.10	12	15.25	15.95	-11	4,128	-0.27%
2020/10/06	10	14.90	13	14.64	15.10	-3	3,809	-0.08%
2020/09/30	20	13.65	5	13.70	13.35	15	3,485	0.43%
2020/09/29	0	0.00	2	13.35	13.35	-2	3,414	-0.06%
2020/09/24	0	0.00	1	13.05	12.75	-1	3,267	-0.03%
2020/09/23	2	13.50	1	13.25	13.40	1	3,223	0.03%
2020/09/22	0	0.00	15	13.19	13.50	-15	3,160	-0.47%
2020/09/15	2	12.50	0	0.00	12.50	2	3,010	0.07%
2020/09/09	5	12.55	0	0.00	13.00	5	2,867	0.17%
2020/09/07	15	13.07	0	0.00	12.90	15	2,800	0.54%
2020/09/01	0	0.00	2	13.80	13.80	-2	2,407	-0.08%
2020/08/31	2	13.80	0	0.00	14.00	2	2,323	0.09%
2020/08/27	2	13.15	2	13.05	13.65	0	2,207	0.00%
2020/08/25	0	0.00	7	13.65	13.40	-7	2,111	-0.33%
2020/08/18	10	13.70	0	0.00	13.55	10	1,960	0.51%
2020/08/13	0	0.00	2	13.45	13.35	-2	1,792	-0.11%
2020/08/05	2	13.40	2	12.85	13.00	0	1,635	0.00%
2020/08/04	0	0.00	1	12.65	12.95	-1	1,470	-0.07%
2020/07/23	1	12.40	0	0.00	12.35	1	1,388	0.07%
2020/07/21	20	12.60	20	12.75	12.75	0	1,360	0.00%
2020/07/20	2	13.05	2	12.63	12.20	0	1,299	0.00%
2020/07/17	20	12.44	21	12.65	12.90	-1	1,054	-0.09%
2020/07/15	0	0.00	1	11.65	11.65	-1	948	-0.11%
2020/07/06	0	11.60	0	0.00	11.65	0	1,000	0.00%
2020/07/02	0	0.00	2	11.65	11.70	-2	991	-0.20%
2020/06/24	1	11.80	1	11.80	11.80	0	910	0.00%
2020/06/22	1	11.95	0	0.00	11.80	1	855	0.12%
2020/06/15	0	0.00	10	11.15	11.05	-10	876	-1.14%
2020/06/12	0	0.00	2	11.05	11.20	-2	891	-0.22%
2020/06/09	10	11.85	0	0.00	11.60	10	961	1.04%
2020/06/02	0	0.00	5	11.75	11.80	-5	952	-0.52%
2020/05/06	0	0.00	1	11.40	11.40	-1	830	-0.12%
2020/04/30	0	0.00	1	10.80	10.90	-1	792	-0.13%
2020/04/24	1	10.15	0	0.00	10.10	1	814	0.12%
2020/04/17	1	11.30	0	0.00	11.10	1	770	0.13%
2020/04/09	0	0.00	7	9.35	9.06	-7	657	-1.06%
2020/03/09	0	0.00	2.7	10.80	10.50	-2.7	549	-0.49%
2020/02/25	0	0.00	10	11.60	11.65	-10	503	-1.99%
2020/02/19	30	12.10	20	12.10	12.05	10	493	2.03%
2020/02/06	0	12.00	0	0.00	12.05	0	493	0.00%
2020/02/04	0	0.00	2	11.90	11.90	-2	545	-0.37%
2019/12/19	1	13.70	0	0.00	14.00	1	732	0.14%
2019/11/20	0	0.00	0.8	12.90	12.95	-0.8	988	-0.08%
2019/10/23	0	0.00	5	13.80	13.75	-5	1,226	-0.41%
2019/10/21	0	0.00	1	13.80	13.85	-1	1,196	-0.08%
2019/10/18	10	13.80	0	0.00	13.75	10	1,192	0.84%
2019/10/17	0	0.00	9	13.72	13.75	-9	1,192	-0.75%
2019/09/26	0	0.00	2	12.95	12.80	-2	1,070	-0.19%
2019/09/19	0	0.00	7	12.80	12.85	-7	1,020	-0.69%
2019/09/18	6	13.15	0	0.00	12.90	6	1,017	0.59%
2019/09/11	0	0.00	16	12.85	12.80	-16	980	-1.63%
2019/09/09	0	0.00	10	12.80	12.65	-10	969	-1.03%
2019/09/05	0	0.00	25	12.90	12.90	-25	945	-2.64%
2019/09/04	0	0.00	1	13.20	13.20	-1	925	-0.11%
2019/09/03	1	13.50	3	13.00	13.00	-2	917	-0.22%
2019/09/02	5	12.85	0	0.00	12.70	5	841	0.59%
2019/08/21	0	0.00	1	12.45	12.45	-1	675	-0.15%
2019/08/20	14	12.43	0	0.00	12.60	14	656	2.13%
2019/08/19	16	12.00	5	12.43	12.45	11	554	1.98%
2019/08/12	2	10.80	0	0.00	10.80	2	401	0.50%
2019/07/22	0	0.00	25	11.30	11.25	-25	767	-3.26%
2019/07/18	0	0.00	10	11.65	11.60	-10	752	-1.33%
2019/07/17	5	11.65	1	11.75	11.70	4	749	0.53%
2019/07/16	5	11.70	0	0.00	11.70	5	761	0.66%
2019/07/12	10	11.75	0	0.00	11.75	10	765	1.31%
2019/07/11	15	11.73	0	0.00	11.65	15	771	1.94%
2019/07/09	1	11.75	0	0.00	11.75	1	784	0.13%
2019/06/17	0	0.00	0.2	11.55	11.65	-0.2	905	-0.02%
2019/06/14	0	0.00	10	11.65	11.60	-10	911	-1.10%
2019/05/13	0	0.00	1	12.35	12.30	-1	908	-0.11%
2019/05/10	0	0.00	2	11.65	11.40	-2	800	-0.25%
2019/05/08	2	11.70	0	0.00	11.90	2	790	0.25%
2019/05/07	1	11.80	0	0.00	11.80	1	723	0.14%
2019/04/23	0	0.00	0.3	12.10	12.15	-0.3	715	-0.04%
2019/04/22	0	0.00	10	12.30	12.35	-10	714	-1.40%
2019/04/18	40	12.05	57	12.00	12.00	-17	691	-2.46%
2019/04/10	5	12.40	0	0.00	12.30	5	652	0.77%
2019/04/09	15.2	12.55	0	0.00	12.45	15.2	648	2.35%
2019/04/08	0	0.00	3	12.35	12.35	-3	645	-0.46%
2019/04/03	37	12.12	15	11.80	12.25	22	629	3.50%
2019/04/02	0	0.00	4	11.95	11.95	-4	616	-0.65%
2019/04/01	5	12.05	0	0.00	12.05	5	606	0.82%
2019/03/29	10	12.10	0	0.00	12.15	10	598	1.67%
2019/03/27	3	12.20	0	0.00	12.20	3	577	0.52%
2019/03/26	2	12.80	2	12.70	12.65	0	552	0.00%
2019/03/13	0	0.00	20	13.20	13.15	-20	528	-3.78%
2019/03/12	20	13.65	0	0.00	13.60	20	506	3.95%
2019/03/06	2	12.70	2	12.65	12.70	0	493	0.00%
2019/03/04	0	0.00	30	12.65	12.65	-30	499	-6.01%
2019/02/26	5	12.90	0	0.00	12.85	5	554	0.90%
2019/02/25	10	13.00	0	0.00	13.05	10	548	1.82%
2019/02/22	22	12.62	0	0.00	12.65	22	529	4.16%
2019/02/20	0	0.00	1	12.40	12.45	-1	525	-0.19%
2019/02/14	0	0.00	2	12.50	12.50	-2	531	-0.38%
2019/01/28	1	12.35	0	0.00	12.35	1	522	0.19%
2019/01/03	5	12.20	0	0.00	12.20	5	617	0.81%
2018/11/01	1	12.85	1	13.25	13.10	0	494	0.00%
2018/10/30	0	0.00	2	12.10	12.10	-2	491	-0.41%
2018/10/29	0	0.00	6	12.15	12.20	-6	490	-1.22%
2018/10/24	1	12.45	0	0.00	12.45	1	486	0.21%
2018/10/19	1	12.35	0	0.00	12.50	1	483	0.21%
2018/10/18	1	12.30	0	0.00	12.55	1	482	0.21%
2018/10/11	1	13.15	15	12.75	12.75	-14	444	-3.15%
2018/10/09	2	14.20	0	0.00	14.15	2	418	0.48%
2018/10/05	2	14.63	0	0.00	14.60	2	412	0.48%
2018/09/18	0	0.00	0.4	15.35	15.40	-0.4	515	-0.08%
2018/09/17	0	0.00	0	15.55	15.60	0	529	0.00%
2018/09/14	0	0.00	1	15.45	15.50	-1	537	-0.19%
2018/09/13	1	15.30	4	14.95	15.25	-3	542	-0.55%
2018/09/12	0	0.00	5	14.95	15.00	-5	558	-0.90%
2018/09/11	7	14.45	1	14.55	14.80	6	567	1.06%
2018/09/05	0	0.00	2	16.25	16.00	-2	614	-0.33%
2018/08/30	0	0.00	2	15.90	15.95	-2	674	-0.30%
2018/08/29	0	0.00	1	15.90	15.95	-1	681	-0.15%
2018/08/27	0	0.00	2	15.75	15.80	-2	698	-0.29%
2018/08/24	0	0.00	1	15.55	15.55	-1	703	-0.14%
2018/08/21	1	15.40	0	0.00	15.50	1	730	0.14%
2018/08/16	0.5	15.50	0	0.00	15.50	0.5	768	0.07%
2018/08/15	0	0.00	112	15.53	15.50	-112	769	-14.56%	大賣/鉅額交易
2018/08/14	7	15.86	0	0.00	15.90	7	765	0.91%
2018/07/25	0	0.00	1	16.90	17.15	-1	799	-0.13%
2018/07/18	0	0.00	5	17.20	17.10	-5	810	-0.62%
2018/07/17	1	17.35	0	0.00	17.10	1	816	0.12%
2018/07/16	5	17.25	0	0.00	17.20	5	815	0.61%
2018/07/13	0	0.00	1	17.10	17.20	-1	817	-0.12%
2018/06/29	60	17.70	2	17.68	17.55	58	836	6.94%
2018/06/27	6	17.77	0	0.00	17.45	6	833	0.72%
2018/06/26	0	0.00	2	17.50	17.40	-2	823	-0.24%
2018/06/25	0	0.00	5	17.20	17.45	-5	829	-0.60%
2018/06/21	5	17.35	0	0.00	17.50	5	887	0.56%
2018/06/14	1	18.15	0	0.00	18.20	1	885	0.11%
2018/06/13	1	18.50	3	18.28	18.15	-2	882	-0.23%
2018/06/11	0	0.00	1	17.80	17.80	-1	828	-0.12%
2018/06/04	1	18.10	0	0.00	17.95	1	932	0.11%
2018/05/28	0	0.00	22	17.11	17.05	-22	1,319	-1.67%
2018/05/24	2	17.30	0	0.00	17.05	2	1,511	0.13%
2018/05/22	0	0.00	5	16.75	16.75	-5	1,504	-0.33%
2018/05/21	1	16.60	0	0.00	16.60	1	1,512	0.07%
2018/05/15	5	16.60	0	0.00	16.60	5	1,566	0.32%
2018/05/14	0	0.00	1	16.70	16.70	-1	1,625	-0.06%
2018/05/08	0	0.00	1	16.85	16.75	-1	1,630	-0.06%
2018/05/04	1	17.20	0	0.00	17.20	1	1,649	0.06%
2018/05/02	0	0.00	1	17.20	17.20	-1	1,730	-0.06%
2018/04/25	1	16.60	1	16.75	16.75	0	1,905	0.00%
2018/04/23	0	0.00	2	17.00	17.10	-2	1,916	-0.10%
2018/04/19	10	17.65	0	0.00	17.40	10	1,915	0.52%
2018/04/16	2	17.78	1	17.85	17.80	1	1,957	0.05%
2018/04/12	1	17.85	5	17.90	17.75	-4	1,991	-0.20%
2018/04/10	1	17.10	5	17.05	17.05	-4	2,000	-0.20%
2018/04/09	0	0.00	0.7	17.00	17.00	-0.7	2,004	-0.03%
2018/03/30	3	17.25	0	0.00	17.20	3	2,035	0.15%
2018/03/27	12	17.20	0	0.00	17.15	12	2,032	0.59%
2018/03/26	1	17.60	0	0.00	17.60	1	1,984	0.05%
2018/03/22	3	18.20	0	0.00	18.15	3	2,001	0.15%
2018/03/20	3	18.20	0	0.00	18.20	3	2,053	0.15%
2018/03/19	1	18.50	0	0.00	18.40	1	2,154	0.05%
2018/03/14	0	0.00	4	19.06	18.80	-4	2,202	-0.18%
2018/03/13	0	0.00	4	18.55	18.70	-4	2,182	-0.18%
2018/03/12	10	18.41	1	18.35	18.40	9	2,184	0.41%
2018/03/09	3	18.63	1	18.45	18.50	2	2,187	0.09%
2018/03/08	7	18.95	0	0.00	18.80	7	2,178	0.32%
2018/03/07	1	19.60	12	19.73	19.00	-11	2,160	-0.51%
2018/03/06	74	19.22	7	19.51	19.00	67	2,031	3.30%
2018/03/05	1	18.55	2	18.80	18.90	-1	1,979	-0.05%
2018/03/02	5	18.55	1	18.80	18.80	4	1,937	0.21%
2018/02/27	4	18.65	2	18.88	18.55	2	1,869	0.11%
2018/02/26	6	19.32	8	18.97	19.60	-2	1,771	-0.11%
2018/02/09	11	15.96	0	0.00	16.30	11	1,719	0.64%
2018/02/06	18	17.04	0	0.00	16.95	18	1,723	1.04%
2018/02/05	0	0.00	3	18.15	18.50	-3	1,708	-0.18%
2018/02/01	1	18.85	0	0.00	18.80	1	1,846	0.05%
2018/01/31	3	18.65	0	0.00	18.70	3	1,883	0.16%
2018/01/30	2	18.70	0	0.00	18.70	2	1,990	0.10%
2018/01/29	0	0.00	4	19.00	19.00	-4	2,016	-0.20%
2018/01/26	5	18.80	4	18.93	18.95	1	2,061	0.05%
2018/01/25	10	19.88	8	20.00	19.25	2	2,173	0.09%
2018/01/24	3	19.72	2	20.13	19.90	1	2,254	0.04%
2018/01/17	1	19.15	0	0.00	19.00	1	2,208	0.05%
2018/01/16	0	0.00	10.9	19.09	19.10	-10.9	2,211	-0.49%
2018/01/15	0	0.00	30	18.60	18.85	-30	2,215	-1.35%
2018/01/12	10	18.55	0	0.00	18.55	10	2,218	0.45%
2018/01/11	1	18.40	0	0.00	18.35	1	2,217	0.05%
2018/01/10	5	18.75	0	0.00	18.70	5	2,230	0.22%