建漢 (3062)-元大-仁愛券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
23.25
漲跌
▲0.10
漲幅
+0.43%
成交量
2,171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(已收盤)

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

建漢 (3062)籌碼相關－元大-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-仁愛券商分點個股進出
元大-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	3	23.23	7	23.50	23.25	-4	6,268	-0.06%
2024/05/16	0	0.00	0	23.15	23.15	0	6,246	0.00%
2024/05/14	3	23.15	1	23.20	23.10	2	6,191	0.03%
2024/05/13	0	0.00	2	22.93	22.95	-2	6,122	-0.03%
2024/05/09	1	22.00	0	0.00	21.95	1	6,037	0.02%
2024/05/08	4	22.10	1	22.00	22.00	3	6,023	0.05%
2024/05/07	6	22.24	1	22.15	22.20	5	6,017	0.08%
2024/05/06	9	22.53	3	22.48	22.35	6	5,976	0.10%
2024/04/25	0	0.00	2	21.25	21.25	-2	5,773	-0.03%
2024/04/24	1	21.50	2	21.45	21.65	-1	5,762	-0.02%
2024/04/23	0	0.00	0	21.25	21.10	0	5,750	0.00%
2024/04/22	4	21.10	28	21.08	20.90	-24	5,742	-0.42%
2024/04/19	0	0.00	22	21.10	21.10	-22	5,732	-0.38%
2024/04/18	0	0.00	5	21.55	21.55	-5	5,691	-0.09%
2024/04/17	0	0.00	2	21.75	21.70	-2	5,676	-0.04%
2024/04/16	2	21.45	2	21.35	21.35	0	5,658	0.00%
2024/04/15	1	22.50	0	0.00	22.40	1	5,601	0.02%
2024/04/11	1	22.40	0	0.00	22.40	1	5,534	0.02%
2024/04/10	13	23.64	2	22.95	23.10	11	5,483	0.20%
2024/04/03	1	23.60	0	0.00	23.40	1	5,298	0.02%
2024/04/02	48	24.02	1	24.50	24.00	47	5,223	0.90%
2024/04/01	8	24.45	4	24.66	24.25	4	5,126	0.08%
2024/03/29	9	25.28	8	25.14	24.50	1	5,015	0.02%
2024/03/28	115	25.71	98	25.99	25.80	17	4,734	0.36%	大買/
2024/03/27	7	24.13	9	24.36	25.15	-2	3,473	-0.06%
2024/03/26	4	23.54	6	23.93	22.90	-2	3,140	-0.06%
2024/03/25	65	23.96	61	24.41	24.60	4	2,936	0.14%
2024/03/22	20	23.10	27	23.14	23.40	-7	2,233	-0.31%
2024/03/19	1	21.55	0	0.00	21.45	1	1,922	0.05%
2024/03/15	1	21.85	3	22.22	21.65	-2	1,920	-0.10%
2024/03/14	1	21.45	0	0.00	21.35	1	1,917	0.05%
2024/03/13	2	21.98	0	0.00	21.85	2	1,928	0.10%
2024/03/12	1	22.65	2	22.75	22.50	-1	2,010	-0.05%
2024/03/11	2	21.95	3	21.58	21.85	-1	1,780	-0.06%
2024/03/07	0	0.00	2	21.45	21.10	-2	1,707	-0.12%
2024/03/05	12	22.16	10	22.30	22.20	2	1,642	0.12%
2024/03/04	4	22.24	4	22.40	21.60	0	1,467	0.00%
2024/02/19	0	0.00	1	20.80	20.75	-1	1,604	-0.06%
2024/02/16	1	20.55	0	0.00	20.65	1	1,624	0.06%
2024/02/02	0	0.00	1	20.95	20.95	-1	1,658	-0.06%
2024/01/31	1	20.80	0	0.00	20.80	1	1,684	0.06%
2024/01/15	0	0.00	18	21.54	21.45	-18	2,058	-0.87%
2024/01/04	1	21.45	0	0.00	21.40	1	2,375	0.04%
2023/12/28	0	0.00	5	22.05	22.00	-5	2,373	-0.21%
2023/12/27	0	0.00	3	22.10	22.10	-3	2,380	-0.13%
2023/12/26	1	22.05	0	0.00	22.05	1	2,389	0.04%
2023/12/19	10	21.88	0	0.00	21.90	10	2,433	0.41%
2023/12/18	1	22.05	0	0.00	22.05	1	2,431	0.04%
2023/12/15	1	22.15	0	0.00	22.15	1	2,436	0.04%
2023/12/14	1	22.20	1	22.30	22.20	0	2,480	0.00%
2023/12/13	11	22.48	0	0.00	22.45	11	2,495	0.44%
2023/12/12	0	0.00	1	22.15	22.15	-1	2,508	-0.04%
2023/12/11	2	22.53	0	0.00	22.50	2	2,520	0.08%
2023/12/08	1	22.95	0	0.00	23.25	1	2,458	0.04%
2023/12/07	5	23.48	6	23.43	23.15	-1	2,432	-0.04%
2023/12/05	0	0.00	1	22.30	22.45	-1	2,352	-0.04%
2023/12/01	2	22.85	0	0.00	22.85	2	2,359	0.08%
2023/11/30	1	23.10	2	23.08	22.90	-1	2,361	-0.04%
2023/11/29	3	22.97	0	0.00	23.00	3	2,359	0.13%
2023/11/28	0	0.00	20	22.98	22.80	-20	2,367	-0.84%
2023/11/23	2	23.45	0	0.00	23.40	2	2,375	0.08%
2023/11/22	1	23.80	1	23.85	23.75	0	2,369	0.00%
2023/11/21	4	23.45	3	23.70	23.45	1	2,401	0.04%
2023/11/20	0	0.00	3	22.70	22.95	-3	2,242	-0.13%
2023/11/17	0	0.00	1	22.15	22.20	-1	2,226	-0.04%
2023/11/15	2	21.73	0	0.00	21.70	2	2,240	0.09%
2023/11/09	1	22.60	0	0.00	22.70	1	2,179	0.05%
2023/11/06	0	0.00	1	23.35	23.25	-1	2,188	-0.05%
2023/11/02	0	0.00	3	22.80	22.90	-3	2,120	-0.14%
2023/11/01	2	22.75	0	0.00	22.30	2	2,096	0.10%
2023/10/31	0	0.00	1	23.45	22.90	-1	2,067	-0.05%
2023/10/30	1	22.75	3	22.92	22.95	-2	2,006	-0.10%
2023/10/27	0	0.00	1	22.40	22.40	-1	2,047	-0.05%
2023/10/25	5	22.55	2	22.45	22.35	3	2,046	0.15%
2023/10/24	17	22.24	2	22.15	22.30	15	2,044	0.73%
2023/10/23	1	21.65	2	21.65	21.55	-1	2,014	-0.05%
2023/10/20	2	22.00	0	0.00	22.00	2	2,004	0.10%
2023/10/19	0	0.00	2	22.38	22.60	-2	2,003	-0.10%
2023/10/17	3	22.45	1	23.05	22.05	2	1,972	0.10%
2023/10/16	1	22.65	1	22.70	22.65	0	1,936	0.00%
2023/10/13	1	23.15	2	23.30	23.15	-1	1,913	-0.05%
2023/10/12	1	22.60	1	22.75	22.75	0	1,872	0.00%
2023/10/06	5	22.60	0	0.00	22.45	5	1,938	0.26%
2023/09/18	0	0.00	0	22.55	22.60	0	2,034	0.00%
2023/09/14	0	0.00	1	22.45	22.45	-1	2,010	-0.05%
2023/08/24	0	0.00	1	21.95	22.00	-1	2,128	-0.05%
2023/08/08	0	20.90	0	0.00	20.75	0	2,075	0.00%
2023/08/02	1	21.40	0	0.00	21.10	1	2,147	0.05%
2023/08/01	0	0.00	2	21.90	21.50	-2	2,151	-0.09%
2023/07/31	0	0.00	2	21.05	21.00	-2	2,067	-0.10%
2023/07/27	0	0.00	3	20.80	20.80	-3	2,067	-0.15%
2023/07/25	0	0.00	0	21.00	20.85	0	2,056	0.00%
2023/07/19	1	21.10	0	0.00	21.00	1	2,075	0.05%
2023/07/18	1	21.70	1	21.65	21.65	0	2,089	0.00%
2023/07/17	1	22.25	1	22.65	22.15	0	2,103	0.00%
2023/07/14	0	0.00	1	21.35	21.85	-1	2,105	-0.05%
2023/07/12	1	20.80	10	20.80	20.85	-9	2,279	-0.39%
2023/07/04	0	0.00	2	22.30	22.30	-2	2,262	-0.09%
2023/07/03	2	22.70	0	0.00	22.60	2	2,235	0.09%
2023/06/28	1	22.30	1	22.35	22.15	0	2,213	0.00%
2023/06/21	5	22.05	0	0.00	22.10	5	2,252	0.22%
2023/06/12	6	22.48	1	22.25	22.20	5	2,321	0.22%
2023/06/09	0	0.00	1	23.75	23.80	-1	2,222	-0.05%
2023/06/05	0	0.00	7	23.62	23.60	-7	2,261	-0.31%
2023/06/02	2	23.13	0	0.00	23.20	2	2,222	0.09%
2023/06/01	0	0.00	1	23.15	23.20	-1	2,250	-0.04%
2023/05/30	0	0.00	1	22.75	22.70	-1	2,209	-0.05%
2023/05/24	0	0.00	1	22.45	22.50	-1	2,239	-0.04%
2023/05/23	0	0.00	1	22.60	22.40	-1	2,264	-0.04%
2023/05/22	0	0.00	1	22.30	22.35	-1	2,380	-0.04%
2023/05/19	0	0.00	1	22.10	22.05	-1	2,430	-0.04%
2023/05/16	1	21.60	1	21.65	21.60	0	2,454	0.00%
2023/05/15	3	22.10	1	21.95	21.80	2	2,467	0.08%
2023/05/11	0	0.00	1	20.95	20.90	-1	2,461	-0.04%
2023/05/10	1	21.45	0	0.00	21.45	1	2,456	0.04%
2023/05/05	0	0.00	1	22.40	22.40	-1	2,480	-0.04%
2023/05/04	1	22.40	0	0.00	22.60	1	2,575	0.04%
2023/05/03	5	22.70	0	0.00	22.60	5	2,597	0.19%
2023/04/28	0	22.90	0	0.00	22.80	0	2,643	0.00%
2023/04/25	0	0.00	20	22.85	22.45	-20	2,636	-0.76%
2023/04/21	0	0.00	1	23.20	23.00	-1	2,631	-0.04%
2023/04/20	1	23.75	0	0.00	23.80	1	2,619	0.04%
2023/04/18	36	24.82	10	24.64	24.50	26	2,526	1.03%
2023/04/17	0	0.00	3	23.77	23.60	-3	2,306	-0.13%
2023/04/12	0	0.00	1	23.00	23.00	-1	2,249	-0.04%
2023/04/11	1	22.95	0	0.00	22.95	1	2,246	0.04%
2023/04/10	1	23.05	0	0.00	23.00	1	2,259	0.04%
2023/03/31	1	23.20	0	0.00	23.20	1	2,274	0.04%
2023/03/29	0	0.00	2	23.63	23.45	-2	2,289	-0.09%
2023/03/28	1	23.00	1	23.05	23.10	0	2,326	0.00%
2023/03/27	2	23.63	6	23.68	23.45	-4	2,331	-0.17%
2023/03/24	2	23.40	0	0.00	23.50	2	2,355	0.08%
2023/03/22	1	23.10	0	0.00	23.00	1	2,366	0.04%
2023/03/17	2	23.10	0	0.00	23.00	2	2,650	0.08%
2023/03/16	4	23.43	0	0.00	23.10	4	2,699	0.15%
2023/03/13	1	23.75	2	24.08	24.25	-1	3,359	-0.03%
2023/03/08	2	24.95	1	25.00	25.00	1	4,068	0.02%
2023/03/07	1	24.80	2	24.78	24.75	-1	4,348	-0.02%
2023/03/06	1	24.65	3	24.65	24.70	-2	4,344	-0.05%
2023/03/03	1	24.10	0	0.00	24.10	1	4,347	0.02%
2023/03/01	1	23.95	1	24.00	24.00	0	4,404	0.00%
2023/02/24	1	24.35	1	24.00	24.05	0	4,416	0.00%
2023/02/23	3	24.30	1	24.25	24.25	2	4,426	0.05%
2023/02/22	3	24.10	0	0.00	24.20	3	4,451	0.07%
2023/02/21	0	0.00	1	24.60	24.60	-1	4,469	-0.02%
2023/02/20	4	25.15	1	25.45	25.00	3	4,490	0.07%
2023/02/17	0	0.00	4	24.76	24.95	-4	4,483	-0.09%
2023/02/16	1	24.10	1	24.20	24.25	0	4,534	0.00%
2023/02/15	1	23.60	0	0.00	23.60	1	4,558	0.02%
2023/02/14	2	23.85	0	0.00	23.80	2	4,582	0.04%
2023/02/13	1	23.50	1	23.70	23.95	0	4,620	0.00%
2023/02/10	3	24.18	1	23.75	23.75	2	4,675	0.04%
2023/02/09	1	24.55	1	24.30	24.30	0	4,703	0.00%
2023/02/08	1	24.70	1	24.60	24.60	0	4,713	0.00%
2023/02/06	1	24.30	1	24.60	24.40	0	4,715	0.00%
2023/02/03	2	24.70	2	24.78	24.60	0	4,728	0.00%
2023/02/02	1	24.35	2	24.63	24.65	-1	4,694	-0.02%
2023/02/01	1	24.40	1	24.10	24.10	0	4,643	0.00%
2023/01/31	0	0.00	1	24.10	24.25	-1	4,681	-0.02%
2023/01/30	0	0.00	4	23.64	23.95	-4	4,717	-0.08%
2023/01/17	2	23.10	0	0.00	23.10	2	4,749	0.04%
2023/01/16	1	23.10	0	0.00	23.15	1	4,789	0.02%
2023/01/06	0	0.00	1	23.75	23.65	-1	5,099	-0.02%
2023/01/05	0	0.00	2	23.50	23.40	-2	5,207	-0.04%
2023/01/04	2	23.75	0	0.00	23.50	2	5,265	0.04%
2022/12/30	1	23.00	0	0.00	22.95	1	5,357	0.02%
2022/12/28	0	0.00	1	23.25	23.10	-1	5,562	-0.02%
2022/12/27	1	23.85	0	0.00	23.85	1	5,632	0.02%
2022/12/23	1	23.10	7	23.29	23.55	-6	5,733	-0.10%
2022/12/22	0	0.00	1	23.50	23.50	-1	5,794	-0.02%
2022/12/16	5	24.38	0.1	24.65	24.20	4.9	6,279	0.08%
2022/12/13	2	24.93	5	25.10	24.70	-3	6,413	-0.05%
2022/12/09	3	25.63	0	0.00	25.55	3	6,472	0.05%
2022/12/08	2	25.85	3	26.12	26.10	-1	6,498	-0.02%
2022/12/07	7	26.20	8	26.34	26.10	-1	6,523	-0.02%
2022/12/06	7	25.54	9	25.56	25.70	-2	6,357	-0.03%
2022/12/05	0	0.00	10	25.75	25.90	-10	6,463	-0.15%
2022/12/02	16.1	25.53	6	25.63	25.40	10.1	6,428	0.16%
2022/12/01	11	24.74	91	24.75	24.75	-80	6,369	-1.26%
2022/11/30	123	25.40	29	25.37	25.15	94	6,470	1.45%	大買/
2022/11/29	13	24.27	15	24.37	24.55	-2	6,422	-0.03%
2022/11/25	1	22.75	0	0.00	22.75	1	6,838	0.01%
2022/11/24	3	22.98	1	23.10	23.00	2	7,035	0.03%
2022/11/23	0	0.00	1	23.25	23.15	-1	7,261	-0.01%
2022/11/22	1	22.85	0	0.00	22.85	1	7,362	0.01%
2022/11/21	1	23.05	1	23.40	23.10	0	7,593	0.00%
2022/11/18	2	23.18	2	23.20	23.20	0	7,673	0.00%
2022/11/17	0	0.00	3	23.58	23.55	-3	7,853	-0.04%
2022/11/16	2	23.10	0	0.00	23.15	2	8,136	0.02%
2022/11/15	3	23.23	1	23.90	23.40	2	8,195	0.02%
2022/11/14	1	23.25	5	23.69	23.95	-4	8,209	-0.05%
2022/11/10	3	22.70	0	0.00	22.65	3	8,348	0.04%
2022/11/09	1	23.35	1	23.30	23.05	0	8,459	0.00%
2022/11/08	2	23.30	1	23.75	23.05	1	8,549	0.01%
2022/11/07	0	0.00	9	22.90	23.10	-9	8,797	-0.10%
2022/11/04	4	22.80	1	22.65	22.95	3	9,293	0.03%
2022/11/03	0	0.00	1	22.70	22.70	-1	9,546	-0.01%
2022/11/02	2	22.70	10	22.50	22.60	-8	9,958	-0.08%
2022/11/01	4	22.21	0	0.00	22.30	4	10,213	0.04%
2022/10/31	0	21.95	0	0.00	21.85	0	10,701	0.00%
2022/10/28	6	21.81	0	0.00	21.45	6	11,055	0.05%
2022/10/27	6	22.17	3	21.90	22.25	3	11,348	0.03%
2022/10/26	1	21.30	0	0.00	21.20	1	11,449	0.01%
2022/10/25	2	21.50	0	0.00	21.45	2	11,592	0.02%
2022/10/20	6	22.80	30	22.97	22.75	-24	12,979	-0.18%
2022/10/19	1	24.10	0	0.00	23.30	1	13,151	0.01%
2022/10/18	0	0.00	3	24.50	23.95	-3	13,379	-0.02%
2022/10/17	0	0.00	2	23.85	24.05	-2	14,386	-0.01%
2022/10/14	2	23.65	0	0.00	23.75	2	14,878	0.01%
2022/10/13	6	23.28	0	0.00	22.70	6	15,015	0.04%
2022/10/11	0	0.00	3	24.20	24.05	-3	15,294	-0.02%
2022/10/07	3	25.40	3	25.00	25.15	0	15,715	0.00%
2022/10/06	0	0.00	0	25.00	25.00	0	16,266	0.00%
2022/10/05	2	24.95	7	24.89	24.85	-5	16,701	-0.03%
2022/10/04	0	0.00	1	24.60	24.55	-1	16,948	-0.01%
2022/09/30	0	0.00	2	22.25	23.45	-2	18,625	-0.01%
2022/09/28	3	23.57	2	23.35	22.55	1	18,959	0.01%
2022/09/26	6	23.74	10	23.20	23.40	-4	19,389	-0.02%
2022/09/23	11	26.05	7	25.66	25.60	4	19,379	0.02%
2022/09/22	0	0.00	1	26.60	27.05	-1	19,575	-0.01%
2022/09/20	1	27.10	0	0.00	27.15	1	19,970	0.01%
2022/09/19	2	27.05	0	0.00	26.85	2	20,072	0.01%
2022/09/16	2	27.45	0	0.00	27.45	2	19,990	0.01%
2022/09/15	14	28.85	4	28.90	28.05	10	19,867	0.05%
2022/09/14	20	28.80	65	28.67	28.90	-45	19,746	-0.23%
2022/09/13	2	29.60	0	0.00	29.70	2	19,672	0.01%
2022/09/12	47	28.46	8	29.44	29.55	39	19,555	0.20%
2022/09/08	27	27.60	2	28.05	28.00	25	19,307	0.13%
2022/09/07	4	27.40	3	27.47	27.20	1	19,351	0.01%
2022/09/06	4	28.16	21	27.95	27.85	-17	19,577	-0.09%
2022/09/05	4	29.71	2	29.65	29.60	2	19,960	0.01%
2022/09/02	22	30.78	13	30.33	30.50	9	19,750	0.05%
2022/09/01	8	29.44	1	30.05	29.30	7	19,229	0.04%
2022/08/31	1	29.40	3	29.73	29.95	-2	19,040	-0.01%
2022/08/30	3	29.18	4	29.28	29.30	-1	18,818	-0.01%
2022/08/29	7	28.15	3	27.90	27.90	4	18,584	0.02%
2022/08/26	3	29.08	3	29.18	29.25	0	18,481	0.00%
2022/08/25	0	0.00	1	28.70	28.50	-1	18,261	-0.01%
2022/08/24	4	28.43	16	28.42	28.40	-12	18,270	-0.07%
2022/08/23	23	28.10	20	28.04	28.40	3	18,276	0.02%
2022/08/22	1	27.10	1	27.05	27.00	0	17,966	0.00%
2022/08/19	3	27.78	1	28.00	27.75	2	17,874	0.01%
2022/08/18	1	27.95	2	28.10	27.95	-1	17,775	-0.01%
2022/08/17	10	27.97	7	28.23	27.75	3	17,729	0.02%
2022/08/16	9	29.03	12	29.35	28.65	-3	17,734	-0.02%
2022/08/15	2	29.18	1	29.60	29.20	1	17,597	0.01%
2022/08/12	8	28.99	10	28.93	29.05	-2	17,470	-0.01%
2022/08/11	18	30.26	2	30.45	29.80	16	17,157	0.09%
2022/08/10	2	31.15	0	0.00	31.25	2	16,627	0.01%
2022/08/09	11	31.11	12	31.10	31.35	-1	16,360	-0.01%
2022/08/08	5	31.05	3	30.90	30.80	2	15,945	0.01%
2022/08/05	10	30.85	9.2	31.00	31.00	0.8	15,689	0.01%
2022/08/04	14	29.82	21	29.61	29.90	-7	15,206	-0.05%
2022/08/03	7	30.25	3	30.28	29.00	4	14,855	0.03%
2022/08/01	0.1	30.60	3.2	30.66	30.60	-3.1	14,386	-0.02%
2022/07/29	1.2	30.39	0	0.00	30.35	1.2	14,196	0.01%
2022/07/28	16	31.25	34	31.03	30.60	-18	13,967	-0.13%
2022/07/27	35	30.92	15	31.00	31.20	20	13,619	0.15%
2022/07/26	1	29.65	12	30.04	29.70	-11	12,809	-0.09%
2022/07/25	19	29.36	1	29.60	29.90	18	12,582	0.14%
2022/07/22	9	30.11	28.2	30.35	30.15	-19.2	12,304	-0.16%
2022/07/21	33	29.55	40.3	29.58	29.60	-7.3	11,279	-0.06%
2022/07/20	1.3	27.93	1	27.50	27.50	0.3	10,726	0.00%
2022/07/19	2	28.18	0	0.00	27.90	2	10,554	0.02%
2022/07/18	12	28.99	0	0.00	28.55	12	10,361	0.12%
2022/07/15	13.2	29.00	7	29.19	28.55	6.2	10,133	0.06%
2022/07/14	26	28.37	40.1	28.45	28.80	-14.1	9,710	-0.15%
2022/07/13	9	27.81	15	28.25	27.50	-6	9,122	-0.07%
2022/07/12	5	27.08	2	27.08	26.95	3	8,654	0.03%
2022/07/11	18	27.44	40	27.82	28.10	-22	8,281	-0.27%
2022/07/08	23	27.17	21	27.08	26.45	2	7,315	0.03%
2022/07/07	14	26.45	27	26.52	26.95	-13	6,512	-0.20%
2022/07/06	3	25.33	7	25.63	24.80	-4	6,230	-0.06%
2022/07/05	10	26.87	3	26.87	26.60	7	6,221	0.11%
2022/07/04	4	25.06	5	25.75	25.85	-1	5,918	-0.02%
2022/07/01	3	26.60	5	26.68	25.85	-2	5,923	-0.03%
2022/06/30	7	27.06	8	27.39	27.50	-1	5,749	-0.02%
2022/06/29	5	26.17	10	27.11	27.30	-5	5,499	-0.09%
2022/06/28	1	25.55	1	25.35	25.50	0	5,168	0.00%
2022/06/27	3	25.67	4.1	25.14	25.60	-1.1	5,313	-0.02%
2022/06/24	0	0.00	11	23.61	23.60	-11	5,369	-0.20%
2022/06/23	0.1	22.75	0	0.00	23.10	0.1	5,819	0.00%
2022/06/22	1	23.50	0	0.00	23.10	1	6,728	0.01%
2022/06/21	1	23.45	9	23.73	23.85	-8	6,934	-0.12%
2022/06/20	3	23.18	0	0.00	22.50	3	6,925	0.04%
2022/06/17	2	23.55	3	23.62	24.00	-1	6,904	-0.01%
2022/06/16	4	24.94	11	25.13	24.05	-7	6,932	-0.10%
2022/06/15	8	25.81	2	26.03	25.50	6	6,967	0.09%
2022/06/14	18	25.68	31	25.90	26.00	-13	6,608	-0.20%
2022/06/13	2	24.33	12	24.23	24.20	-10	5,973	-0.17%
2022/06/07	0	0.00	1	23.85	23.65	-1	5,886	-0.02%
2022/06/02	5	23.60	1	23.35	23.35	4	5,955	0.07%
2022/06/01	1	23.35	0	0.00	23.40	1	6,004	0.02%
2022/05/31	11	23.64	4	23.68	23.60	7	5,961	0.12%
2022/05/26	1	22.55	1	22.70	22.10	0	6,435	0.00%
2022/05/25	1	22.30	1	22.35	22.25	0	6,432	0.00%
2022/05/24	4.1	23.38	3	23.07	22.60	1.1	6,461	0.02%
2022/05/18	0	0.00	48	22.50	22.65	-48	6,372	-0.75%
2022/05/17	0	0.00	1	22.30	22.30	-1	6,406	-0.02%
2022/05/16	2	21.85	0	0.00	21.80	2	6,432	0.03%
2022/05/13	3	21.10	0	0.00	21.65	3	6,451	0.05%
2022/05/12	5	21.21	0	0.00	20.65	5	6,467	0.08%
2022/05/11	3	21.35	0	0.00	21.35	3	6,460	0.05%
2022/05/09	17	21.95	0	0.00	21.55	17	6,491	0.26%
2022/05/06	6	22.53	1	22.60	22.65	5	6,529	0.08%
2022/05/05	7	23.64	4	23.30	23.30	3	6,643	0.05%
2022/05/04	7	23.76	6	23.68	23.35	1	6,648	0.02%
2022/05/03	12	22.92	1	22.90	23.05	11	6,630	0.17%
2022/04/29	2	23.00	2	22.88	22.60	0	6,675	0.00%
2022/04/28	2	22.60	2	22.55	22.45	0	6,771	0.00%
2022/04/27	2	22.20	3	22.28	22.30	-1	6,805	-0.01%
2022/04/26	1	22.95	5	22.92	22.85	-4	6,792	-0.06%
2022/04/25	2	23.08	0	0.00	22.85	2	6,872	0.03%
2022/04/21	0	24.75	2	24.90	24.40	-2	7,003	-0.03%
2022/04/20	14	24.71	19	24.72	24.65	-5	7,050	-0.07%
2022/04/18	5	23.85	5	24.45	23.90	0	7,258	0.00%
2022/04/14	3	24.50	9	24.80	24.60	-6	7,444	-0.08%
2022/04/12	0	24.10	0	0.00	24.25	0	7,979	0.00%
2022/04/11	10	25.06	5	25.44	24.50	5	8,023	0.06%
2022/04/08	2	26.83	1	26.55	26.55	1	8,003	0.01%
2022/04/07	10	27.28	17	27.81	26.50	-7	8,048	-0.09%
2022/04/06	2	26.70	0	0.00	26.80	2	8,024	0.02%
2022/04/01	5	27.06	0	0.00	26.85	5	8,296	0.06%
2022/03/31	8.1	27.75	0	0.00	27.55	8.1	9,024	0.09%
2022/03/30	3	28.22	6	28.09	27.90	-3	9,118	-0.03%
2022/03/29	6	28.24	0	0.00	27.45	6	9,234	0.06%
2022/03/28	29	27.82	21	27.87	28.10	8	9,040	0.09%
2022/03/25	8	28.14	34	28.47	28.95	-26	8,634	-0.30%
2022/03/24	3	26.28	12	26.50	26.35	-9	7,765	-0.12%
2022/03/23	5	25.55	0	0.00	25.75	5	7,647	0.07%
2022/03/22	0	0.00	14	25.88	26.05	-14	7,763	-0.18%
2022/03/21	7	25.50	0	0.00	25.50	7	7,834	0.09%
2022/03/18	5	25.70	10	25.99	26.15	-5	8,041	-0.06%
2022/03/17	0	0.00	5	24.75	24.75	-5	8,077	-0.06%
2022/03/16	1	24.35	0	0.00	23.95	1	8,211	0.01%
2022/03/11	1	24.40	1	24.55	24.65	0	9,059	0.00%
2022/03/09	8	23.20	2	23.25	23.50	6	9,799	0.06%
2022/03/08	1	23.25	2	23.80	23.05	-1	10,186	-0.01%
2022/03/07	0	0.00	50	23.75	23.70	-50	10,681	-0.47%
2022/03/04	4	25.80	0	0.00	25.15	4	11,040	0.04%
2022/03/03	3	25.77	1	26.00	25.65	2	11,465	0.02%
2022/03/02	27	26.57	16	26.28	26.25	11	11,967	0.09%
2022/03/01	34	24.93	11	25.68	26.75	23	12,020	0.19%
2022/02/25	8	24.50	0	0.00	24.35	8	12,561	0.06%
2022/02/22	0	0.00	6	24.96	25.00	-6	15,063	-0.04%
2022/02/18	1	26.10	16	26.38	26.15	-15	17,013	-0.09%
2022/02/17	6	26.30	5	26.75	26.20	1	18,944	0.01%
2022/02/15	1	26.30	5	25.80	25.55	-4	21,328	-0.02%
2022/02/14	1	25.90	0	0.00	25.80	1	23,345	0.00%
2022/02/10	5	26.99	0	0.00	26.90	5	24,397	0.02%
2022/02/09	6	27.38	0	0.00	27.70	6	25,234	0.02%
2022/02/08	7	26.69	0	0.00	27.50	7	26,542	0.03%
2022/02/07	22	25.96	9	26.84	27.05	13	27,369	0.05%
2022/01/26	5	25.45	5	25.75	25.25	0	27,816	0.00%
2022/01/25	1	25.85	0	0.00	25.45	1	28,722	0.00%
2022/01/24	4	25.40	4	26.00	26.20	0	29,461	0.00%
2022/01/21	4	26.60	1	26.85	26.45	3	30,488	0.01%
2022/01/20	1	27.40	0	0.00	27.20	1	32,445	0.00%
2022/01/19	1	27.35	1	27.70	27.50	0	33,339	0.00%
2022/01/18	2	27.70	6	28.07	27.55	-4	34,890	-0.01%
2022/01/17	2	26.85	7	27.71	27.80	-5	36,235	-0.01%
2022/01/14	5	26.50	4	26.55	26.50	1	36,526	0.00%
2022/01/12	1	27.65	1	28.10	27.40	0	36,593	0.00%
2022/01/11	5	28.00	2	27.60	27.30	3	36,558	0.01%
2022/01/10	5	28.66	0	0.00	28.70	5	36,497	0.01%
2022/01/07	6	29.48	0	0.00	29.25	6	36,438	0.02%
2022/01/06	3	30.37	3	30.27	30.40	0	36,348	0.00%
2022/01/05	20	31.03	43.1	31.11	30.65	-23.1	36,375	-0.06%
2022/01/04	2	30.32	1	30.70	30.30	1	35,914	0.00%
2022/01/03	5	30.73	13	30.86	30.40	-8	35,884	-0.02%
2021/12/30	5	31.30	2.5	31.29	31.05	2.5	35,890	0.01%
2021/12/29	8	31.97	1	32.80	31.85	7	36,056	0.02%
2021/12/28	22.7	32.09	1	32.35	31.85	21.7	35,959	0.06%
2021/12/27	26	32.79	45	32.06	32.95	-19	35,902	-0.05%
2021/12/24	9	30.70	0	0.00	30.70	9	35,490	0.03%
2021/12/23	7	30.96	16	31.00	31.15	-9	36,100	-0.02%
2021/12/22	2	29.80	0	0.00	29.65	2	36,070	0.01%
2021/12/20	0	0.00	1	30.05	29.75	-1	36,741	0.00%
2021/12/17	5	29.55	0	0.00	29.65	5	36,692	0.01%
2021/12/16	3	30.57	4	30.65	30.60	-1	36,586	0.00%
2021/12/14	11	30.34	0	0.00	29.75	11	36,387	0.03%
2021/12/13	4	30.86	24	31.27	31.10	-20	36,091	-0.06%
2021/12/10	7	30.89	8	30.77	30.70	-1	35,869	0.00%
2021/12/09	7	31.75	29	32.07	31.35	-22	35,725	-0.06%
2021/12/08	24	31.92	39	32.78	31.60	-15	35,462	-0.04%
2021/12/07	10	31.67	4	32.40	31.45	6	35,048	0.02%
2021/12/06	17	31.27	0	0.00	31.45	17	34,800	0.05%
2021/12/03	57	32.39	51	32.25	31.95	6	34,606	0.02%
2021/12/02	23	30.99	4	30.73	30.60	19	33,997	0.06%
2021/12/01	10	31.00	11	31.65	32.55	-1	33,572	0.00%
2021/11/30	12.2	32.68	13	32.77	32.00	-0.8	32,999	0.00%
2021/11/29	22.8	32.39	3	31.55	32.30	19.8	32,571	0.06%
2021/11/26	22.4	32.85	11	32.71	32.70	11.3	32,079	0.04%
2021/11/25	19	34.54	4	34.78	34.60	15	31,472	0.05%
2021/11/24	11	34.57	43	35.15	35.40	-32	30,990	-0.10%
2021/11/23	25	34.60	7	35.54	33.45	18	30,274	0.06%
2021/11/22	10	35.52	16	35.28	35.70	-6	29,436	-0.02%
2021/11/19	53	36.55	38	35.29	35.05	15	28,814	0.05%
2021/11/18	51	34.18	13	34.62	34.70	38	27,690	0.14%
2021/11/17	16	34.39	81	34.80	35.40	-65	27,073	-0.24%
2021/11/16	39.1	34.47	24	34.57	34.80	15.1	25,657	0.06%
2021/11/15	11	31.20	25	31.62	32.35	-14	23,694	-0.06%
2021/11/12	89.6	30.33	31	30.63	29.45	58.6	23,056	0.25%
2021/11/11	41	28.13	44.1	28.79	29.25	-3.1	21,243	-0.01%
2021/11/10	15	26.32	15	26.39	26.60	0	19,226	0.00%
2021/11/09	11	26.13	45	26.15	26.20	-34	18,704	-0.18%
2021/11/08	43	26.00	101	26.67	25.60	-58	18,129	-0.32%	大賣/
2021/11/05	115	26.35	11	26.05	26.25	104	17,296	0.60%	大買/鉅額交易
2021/11/04	32	25.38	24	25.76	26.70	8	15,966	0.05%
2021/11/03	6	24.78	8	25.13	24.30	-2	15,102	-0.01%
2021/11/02	31	25.91	51	26.22	24.35	-20	14,556	-0.14%
2021/11/01	24	26.26	53	25.89	26.10	-29	13,727	-0.21%
2021/10/29	8	26.08	66	26.35	26.45	-58	12,922	-0.45%
2021/10/28	55	25.85	37	25.76	25.55	18	11,857	0.15%
2021/10/27	39	23.84	24	24.35	24.75	15	9,828	0.15%
2021/10/26	74	23.59	35	23.85	22.50	39	8,927	0.44%
2021/10/25	39	22.29	32	22.48	22.95	7	7,357	0.10%
2021/10/22	1	19.25	7	20.47	20.90	-6	5,972	-0.10%
2021/10/21	1	19.35	2	19.55	19.00	-1	5,701	-0.02%
2021/10/20	3	19.30	5	19.10	19.30	-2	5,876	-0.03%
2021/10/19	2	18.63	7	18.65	18.75	-5	5,859	-0.09%
2021/10/18	2	19.20	5	19.05	18.65	-3	5,843	-0.05%
2021/10/14	0	17.90	0	0.00	17.85	0	5,816	0.00%
2021/10/13	2	18.13	1	17.85	17.95	1	5,839	0.02%
2021/10/08	0	18.65	0	0.00	19.00	0	6,086	0.00%
2021/10/07	2	18.53	3	18.60	18.90	-1	6,298	-0.02%
2021/10/06	8	19.42	3	18.85	18.15	5	7,065	0.07%
2021/10/05	32	20.15	36	20.30	20.15	-4	6,770	-0.06%
2021/10/04	1	20.75	1	19.60	19.60	0	6,639	0.00%
2021/10/01	19	20.93	12	20.65	20.60	7	6,478	0.11%
2021/09/30	28	21.55	24	21.70	21.05	4	6,112	0.07%
2021/09/29	18	20.37	17	20.52	20.55	1	5,329	0.02%
2021/09/28	70	19.56	67	19.82	20.40	3	5,262	0.06%
2021/09/27	0	0.00	7	19.04	19.35	-7	4,844	-0.14%
2021/09/22	1	17.40	0	0.00	17.45	1	4,640	0.02%
2021/09/17	0	0.00	1	17.90	17.80	-1	4,647	-0.02%
2021/09/15	1	17.40	1	17.90	17.35	0	4,956	0.00%
2021/09/14	1	17.40	0	0.00	17.35	1	5,020	0.02%
2021/09/10	0	17.80	0	0.00	17.80	0	5,072	0.00%
2021/09/09	0	0.00	1	17.75	17.75	-1	5,089	-0.02%
2021/09/08	1	17.85	1	18.20	17.55	0	5,104	0.00%
2021/09/07	1	17.85	0	0.00	17.90	1	5,141	0.02%
2021/09/02	0	18.55	0	0.00	18.50	0	5,890	0.00%
2021/08/30	0	0.00	1	18.50	18.30	-1	5,940	-0.02%
2021/08/26	0	0.00	0	18.00	18.10	0	5,938	0.00%
2021/08/24	5	18.10	0	0.00	17.85	5	5,960	0.08%
2021/08/23	0	0.00	1	17.35	17.60	-1	5,923	-0.02%
2021/08/20	1	16.85	0	0.00	16.90	1	5,924	0.02%
2021/08/19	2	17.25	0	0.00	17.05	2	5,921	0.03%
2021/08/18	1	16.90	1	17.30	17.60	0	5,922	0.00%
2021/08/16	0	17.20	0	0.00	17.10	0	5,928	0.00%
2021/08/12	0	0.00	5	18.20	18.15	-5	5,906	-0.08%
2021/08/11	1	18.20	0	0.00	18.10	1	5,917	0.02%
2021/08/10	1	18.80	0	0.00	18.80	1	5,901	0.02%
2021/08/09	1	19.30	2	19.18	19.20	-1	5,916	-0.02%
2021/08/06	1	19.60	5	19.75	19.55	-4	5,907	-0.07%
2021/08/05	1	19.90	1	20.00	19.65	0	5,933	0.00%
2021/08/04	4	19.60	0	0.00	19.60	4	5,898	0.07%
2021/08/02	0	0.00	1	20.05	19.85	-1	5,937	-0.02%
2021/07/29	0	19.90	0	0.00	19.85	0	5,920	0.00%
2021/07/28	2	19.75	0	0.00	19.70	2	5,930	0.03%
2021/07/27	1	20.30	6	20.72	20.25	-5	5,949	-0.08%
2021/07/26	10	20.84	5	20.67	20.40	5	5,923	0.08%
2021/07/22	0	0.00	1	19.35	19.25	-1	5,629	-0.02%
2021/07/21	6	19.63	0	0.00	18.85	6	5,618	0.11%
2021/07/20	1	19.75	7	19.54	19.50	-6	5,607	-0.11%
2021/07/19	1	20.25	0	0.00	20.05	1	5,567	0.02%
2021/07/16	27	20.92	2	20.73	20.65	25	5,637	0.44%
2021/07/15	1	20.00	5	19.91	20.00	-4	5,431	-0.07%
2021/07/14	21	20.07	3	20.60	20.00	18	5,442	0.33%
2021/07/13	30	20.70	29	20.83	20.90	1	5,386	0.02%
2021/07/09	0	0.00	1	19.50	19.20	-1	4,787	-0.02%
2021/07/06	4	19.66	2	19.50	19.55	2	5,112	0.04%
2021/07/05	6	20.14	8	20.08	20.00	-2	5,143	-0.04%
2021/07/01	5	19.40	0	0.00	19.15	5	4,957	0.10%
2021/06/30	0	0.00	2	19.20	19.00	-2	4,918	-0.04%
2021/06/29	0	0.00	5	19.05	18.95	-5	4,907	-0.10%
2021/06/28	4	19.23	10	19.23	19.20	-6	4,972	-0.12%
2021/06/25	5	19.85	93	19.50	19.40	-88	4,982	-1.77%
2021/06/24	110	20.41	2	20.10	20.00	108	4,958	2.18%	大買/鉅額交易
2021/06/23	0	0.00	1	19.35	19.60	-1	4,706	-0.02%
2021/06/22	0	0.00	1	19.10	18.50	-1	4,689	-0.02%
2021/06/21	0	0.00	6	18.48	18.25	-6	4,715	-0.13%
2021/06/18	4	18.84	0	0.00	18.70	4	4,978	0.08%
2021/06/16	1	18.85	8	18.89	18.70	-7	5,292	-0.13%
2021/06/15	7	19.29	0	0.00	19.40	7	5,441	0.13%
2021/06/11	17	20.19	8	19.44	19.25	9	5,809	0.15%
2021/06/01	0	18.05	0	0.00	18.00	0	5,755	0.00%
2021/05/27	0	0.00	1	17.30	17.20	-1	5,967	-0.02%
2021/05/21	0	16.25	0	0.00	16.40	0	6,191	0.00%
2021/05/18	1	16.15	0	0.00	16.20	1	6,607	0.02%
2021/05/17	0	0.00	3	14.82	14.80	-3	6,622	-0.05%
2021/05/12	6	15.98	0	0.00	15.90	6	7,015	0.09%
2021/05/10	0	18.90	0	0.00	18.80	0	7,055	0.00%
2021/05/05	2	18.40	2	18.65	18.15	0	7,107	0.00%
2021/05/04	1	18.80	0	0.00	18.05	1	7,120	0.01%
2021/05/03	1	20.10	0	0.00	19.00	1	7,104	0.01%
2021/04/28	5	20.70	5	20.70	20.70	0	7,149	0.00%
2021/04/26	1	20.15	2	20.23	20.20	-1	7,621	-0.01%
2021/04/22	5	20.67	2	20.00	20.00	3	7,831	0.04%
2021/04/21	2	21.05	0	0.00	21.00	2	8,045	0.02%
2021/04/20	1	21.75	1	21.80	21.60	0	8,442	0.00%
2021/04/19	3	22.30	36	22.49	22.20	-33	8,758	-0.38%
2021/04/16	1	21.60	4	21.75	21.80	-3	8,760	-0.03%
2021/04/15	4	21.60	4	21.78	21.60	0	8,747	0.00%
2021/04/14	33	21.43	7	21.09	21.30	26	8,633	0.30%
2021/04/13	1	21.05	0	0.00	20.95	1	8,806	0.01%
2021/04/12	3	22.00	8.1	21.83	21.30	-5.1	9,204	-0.06%
2021/04/09	1	21.10	5	21.15	21.05	-4	9,583	-0.04%
2021/04/08	0	0.00	2	21.38	21.35	-2	9,584	-0.02%
2021/04/07	1	20.95	0.1	20.95	20.95	0.9	9,533	0.01%
2021/04/06	0	20.95	5	20.37	20.45	-5	9,530	-0.05%
2021/03/31	2	20.33	0	0.00	20.20	2	9,706	0.02%
2021/03/25	1	20.90	4	21.08	20.85	-3	10,754	-0.03%
2021/03/24	10	21.71	9	21.58	21.30	1	11,226	0.01%
2021/03/23	28	22.80	41	22.32	21.60	-13	11,161	-0.12%
2021/03/22	21	21.93	2	22.03	22.30	19	10,896	0.17%
2021/03/19	1	21.20	8	21.31	21.40	-7	10,730	-0.07%
2021/03/18	1	21.45	11	21.62	21.40	-10	10,726	-0.09%
2021/03/17	25	21.32	23	20.97	21.25	2	10,571	0.02%
2021/03/16	1	20.25	0	0.00	20.10	1	10,100	0.01%
2021/03/15	1	20.25	0	0.00	20.20	1	10,089	0.01%
2021/03/12	9	20.38	14	20.33	20.40	-5	10,068	-0.05%
2021/03/09	0	0.00	1	19.60	19.60	-1	10,044	-0.01%
2021/03/08	1	20.20	0	20.00	19.45	1	10,059	0.01%
2021/03/05	0	0.00	2	19.65	19.65	-2	9,911	-0.02%
2021/03/03	2	19.50	0	0.00	20.05	2	9,894	0.02%
2021/03/02	10	20.40	0	0.00	19.60	10	9,869	0.10%
2021/02/25	0	0.00	10	19.75	19.65	-10	9,703	-0.10%
2021/02/24	0	0.00	5	19.85	19.70	-5	9,750	-0.05%
2021/02/23	1	19.60	2	19.75	19.70	-1	9,642	-0.01%
2021/02/22	0	0.00	0	20.00	19.85	0	9,609	0.00%
2021/02/19	10	20.03	6	19.90	19.80	4	9,540	0.04%
2021/02/18	0	0.00	4	19.34	19.30	-4	9,254	-0.04%
2021/02/17	1	19.15	0	0.00	19.15	1	9,199	0.01%
2021/02/05	0	18.85	0	0.00	19.05	0	9,172	0.00%
2021/02/04	1	18.80	3	18.90	18.80	-2	9,124	-0.02%
2021/02/03	25	19.51	5	19.53	19.40	20	9,054	0.22%
2021/02/02	3	18.60	1	17.90	18.80	2	8,707	0.02%
2021/02/01	1	17.35	0	0.00	17.55	1	8,547	0.01%
2021/01/27	0	0.00	3	18.60	18.70	-3	8,427	-0.04%
2021/01/26	0	0.00	10.2	18.25	18.30	-10.2	8,375	-0.12%
2021/01/25	0	0.00	3	18.63	18.60	-3	8,325	-0.04%
2021/01/20	1	19.20	1	19.90	19.15	0	8,075	0.00%
2021/01/19	14	21.04	8	20.70	20.50	6	7,888	0.08%
2021/01/18	1	20.15	0	0.00	19.95	1	7,524	0.01%
2021/01/15	4	20.13	3	20.42	20.00	1	7,421	0.01%
2021/01/14	7	20.64	10	20.72	20.55	-3	7,224	-0.04%
2021/01/13	1	20.30	14	20.91	20.45	-13	6,862	-0.19%
2021/01/12	14	19.24	6	19.76	19.80	8	6,362	0.13%
2021/01/11	7	19.11	9	19.29	19.40	-2	5,948	-0.03%
2021/01/08	4	18.33	0	0.00	18.25	4	5,729	0.07%
2021/01/07	1	19.05	45	19.50	18.95	-44	5,633	-0.78%
2021/01/06	3	20.52	4	20.85	19.10	-1	5,543	-0.02%
2021/01/05	50	20.16	76	20.06	19.85	-26	5,189	-0.50%
2021/01/04	82	19.71	81	19.54	19.90	1	4,674	0.02%
2020/12/30	5	17.90	7	17.93	17.85	-2	4,060	-0.05%
2020/12/29	1	18.00	0	0.00	18.00	1	4,015	0.02%
2020/12/28	11	18.20	0	0.00	18.05	11	3,955	0.28%
2020/12/25	6	18.28	20	18.20	18.25	-14	3,868	-0.36%
2020/12/23	10	17.95	10	18.05	17.60	0	3,600	0.00%
2020/12/22	5	17.95	5	18.14	17.50	0	3,445	0.00%
2020/12/21	51	18.10	62	18.16	18.60	-11	3,207	-0.34%
2020/12/18	36	17.87	41	17.03	17.90	-5	2,442	-0.21%
2020/12/15	1	16.45	0	0.00	16.15	1	1,866	0.05%
2020/12/14	55	16.77	2	16.95	16.65	53	1,819	2.91%
2020/12/11	0	0.00	2	16.20	16.15	-2	1,686	-0.12%
2020/12/09	0	16.45	0	0.00	16.30	0	1,597	0.00%
2020/12/08	1	16.40	0	0.00	16.35	1	1,587	0.06%
2020/12/07	24	16.99	2	16.85	16.70	22	1,556	1.41%
2020/12/01	0	0.00	2	15.60	15.85	-2	1,402	-0.14%
2020/11/26	0	0.00	5	15.60	15.45	-5	1,344	-0.37%
2020/11/25	0	0.00	10	15.35	15.15	-10	1,298	-0.77%
2020/11/24	1	15.30	0	0.00	15.25	1	1,291	0.08%
2020/11/23	4	15.50	0	0.00	15.50	4	1,399	0.29%
2020/11/18	2	15.20	0	0.00	15.05	2	1,329	0.15%
2020/11/16	15	14.65	0	0.00	14.80	15	1,312	1.14%
2020/11/12	0	0.00	5	14.68	14.60	-5	1,309	-0.38%
2020/11/10	0	0.00	2	14.28	14.25	-2	1,291	-0.15%
2020/11/09	0	0.00	2	14.45	14.20	-2	1,291	-0.15%
2020/11/05	0	0.00	1	14.30	14.20	-1	1,324	-0.08%
2020/11/02	1	13.95	0	0.00	14.05	1	1,374	0.07%
2020/10/29	1	14.00	0	0.00	14.15	1	1,406	0.07%
2020/10/23	0	0.00	3	14.40	14.55	-3	1,445	-0.21%
2020/10/21	0	0.00	4	14.50	14.45	-4	1,489	-0.27%
2020/10/20	0	0.00	1	14.25	14.35	-1	1,487	-0.07%
2020/10/19	0	0.00	7	14.21	14.25	-7	1,528	-0.46%
2020/10/16	2	14.00	1	14.25	13.95	1	1,587	0.06%
2020/10/15	1	14.05	1	14.10	14.05	0	1,581	0.00%
2020/10/14	1	14.10	1	14.30	14.10	0	1,584	0.00%
2020/10/12	1	14.10	0	0.00	14.15	1	1,600	0.06%
2020/10/07	1	14.40	0	0.00	14.45	1	1,626	0.06%
2020/10/06	0	0.00	1	14.35	14.35	-1	1,638	-0.06%
2020/10/05	0	0.00	3	14.15	14.10	-3	1,661	-0.18%
2020/09/30	1	14.15	0	0.00	14.15	1	1,688	0.06%
2020/09/28	0	0.00	1	14.15	14.20	-1	1,762	-0.06%
2020/09/25	1	13.80	9	13.68	13.90	-8	1,804	-0.44%
2020/09/24	1	14.20	1	14.50	14.15	0	1,834	0.00%
2020/09/23	2	14.55	0	0.00	14.60	2	1,909	0.10%
2020/09/22	5	14.86	0	0.00	14.75	5	2,333	0.21%
2020/09/21	4	15.14	0	0.00	15.15	4	2,623	0.15%
2020/09/17	2	15.20	0	0.00	15.25	2	2,642	0.08%
2020/09/16	1	15.30	0	0.00	15.25	1	2,646	0.04%
2020/09/15	1	15.25	0	0.00	15.25	1	2,660	0.04%
2020/09/14	0	0.00	1	15.30	15.30	-1	2,670	-0.04%
2020/09/11	9	15.28	0	0.00	15.15	9	2,679	0.34%
2020/09/10	1	15.60	0	0.00	15.45	1	2,671	0.04%
2020/09/09	4	15.41	3	15.80	15.65	1	2,663	0.04%
2020/09/07	4	15.96	15	15.94	15.60	-11	2,641	-0.42%
2020/09/04	12	15.41	0	0.00	15.55	12	2,539	0.47%
2020/09/03	0	0.00	3	15.40	15.35	-3	2,493	-0.12%
2020/09/02	0	0.00	1	15.55	15.40	-1	2,480	-0.04%
2020/08/27	8	15.60	1	15.45	15.20	7	2,491	0.28%
2020/08/24	0	0.00	2	14.50	14.70	-2	2,330	-0.09%
2020/08/21	2	14.15	104	14.15	14.25	-102	2,345	-4.35%	大賣/鉅額交易
2020/08/20	2	14.83	0	0.00	13.95	2	2,341	0.09%
2020/08/17	0	0.00	1	15.35	15.25	-1	2,301	-0.04%
2020/08/13	1	15.10	0	0.00	14.90	1	2,302	0.04%
2020/08/12	103	15.00	1	15.05	15.00	102	2,301	4.43%	大買/鉅額交易
2020/08/11	2	15.00	0	0.00	14.80	2	2,282	0.09%
2020/08/07	0	0.00	1	15.20	15.05	-1	2,361	-0.04%
2020/08/06	1	15.25	1	15.40	15.20	0	2,372	0.00%
2020/08/05	0	0.00	2	15.15	15.20	-2	2,386	-0.08%
2020/08/04	0	0.00	1	15.20	15.15	-1	2,416	-0.04%
2020/07/31	1	15.05	0	0.00	15.10	1	2,411	0.04%
2020/07/29	0	0.00	1	14.85	14.85	-1	2,403	-0.04%
2020/07/28	12	15.13	11	15.36	14.75	1	2,417	0.04%
2020/07/27	1	14.95	0	0.00	14.70	1	2,406	0.04%
2020/07/24	1	15.35	1	15.15	15.10	0	2,424	0.00%
2020/07/23	1	15.50	11	15.46	15.40	-10	2,530	-0.40%
2020/07/22	12	15.55	0	0.00	15.55	12	2,508	0.48%
2020/07/20	0	0.00	1	15.05	15.10	-1	2,494	-0.04%
2020/07/17	1	14.95	1	14.95	14.95	0	2,497	0.00%
2020/07/16	0	0.00	1	15.20	15.25	-1	2,511	-0.04%
2020/07/15	2	15.33	0	0.00	15.15	2	2,548	0.08%
2020/07/10	1	15.65	5	15.60	15.50	-4	2,543	-0.16%
2020/07/09	0	0.00	1	16.35	16.10	-1	2,538	-0.04%
2020/07/08	1	16.05	0	0.00	16.25	1	2,514	0.04%
2020/07/07	1	16.05	0	0.00	16.10	1	2,487	0.04%
2020/07/03	2	16.33	5	16.35	16.35	-3	2,481	-0.12%
2020/07/02	3	16.33	4	16.38	16.35	-1	2,474	-0.04%
2020/07/01	15	17.24	15	17.70	16.90	0	2,384	0.00%
2020/06/30	10	15.95	1	15.25	16.30	9	1,962	0.46%
2020/06/16	0	0.00	1	14.25	14.30	-1	1,694	-0.06%
2020/06/15	0	0.00	35	14.00	13.95	-35	1,730	-2.02%
2020/06/12	6	13.98	0	0.00	14.05	6	1,745	0.34%
2020/06/11	2	14.73	0	0.00	14.35	2	1,756	0.11%
2020/06/08	10	15.05	0	0.00	15.00	10	1,831	0.55%
2020/06/04	10	15.15	0	0.00	14.90	10	1,945	0.51%
2020/06/02	16	14.80	1	14.65	14.65	15	1,926	0.78%
2020/06/01	0	0.00	2	14.73	14.75	-2	1,920	-0.10%
2020/05/28	2	14.75	1	14.60	14.55	1	1,927	0.05%
2020/05/26	0	0.00	1	14.55	14.60	-1	1,928	-0.05%
2020/05/25	1	14.40	0	0.00	14.45	1	1,925	0.05%
2020/05/20	1	14.55	3	14.65	14.60	-2	1,904	-0.10%
2020/05/19	2	14.65	0	0.00	14.60	2	1,899	0.11%
2020/05/18	1	14.75	1	14.70	14.60	0	1,901	0.00%
2020/05/15	1	14.70	1	14.65	14.60	0	1,913	0.00%
2020/05/14	5	15.00	7	15.51	14.80	-2	1,902	-0.11%
2020/05/13	5	15.00	0	0.00	15.15	5	1,811	0.28%
2020/05/12	3	15.33	1	15.20	15.20	2	1,798	0.11%
2020/05/11	10	15.25	6	15.42	15.35	4	1,763	0.23%
2020/05/08	2	14.93	1	14.85	14.85	1	1,719	0.06%
2020/05/06	0	0.00	1	14.80	14.75	-1	1,700	-0.06%
2020/05/04	1	14.55	0	0.00	15.00	1	1,712	0.06%
2020/04/30	3	14.82	0	0.00	14.90	3	1,726	0.17%
2020/04/29	2	14.70	0	0.00	14.90	2	1,722	0.12%
2020/04/28	9	14.79	10	14.81	14.80	-1	1,710	-0.06%
2020/04/27	0	0.00	1	13.90	14.00	-1	1,623	-0.06%
2020/04/24	1	13.75	0	0.00	13.65	1	1,614	0.06%
2020/04/22	1	12.75	1	13.15	13.20	0	1,629	0.00%
2020/04/17	2	13.65	2	13.58	13.60	0	1,555	0.00%
2020/04/15	0	0.00	1	13.45	13.50	-1	1,544	-0.06%
2020/04/13	0	0.00	1	13.20	13.05	-1	1,563	-0.06%
2020/04/10	5	13.15	15	13.05	13.05	-10	1,569	-0.64%
2020/04/09	2	13.28	1	13.05	13.10	1	1,608	0.06%
2020/04/08	5	13.25	2	12.98	13.35	3	1,598	0.19%
2020/04/07	10	12.60	1	12.50	12.85	9	1,548	0.58%
2020/04/06	2	12.08	1	12.10	12.20	1	1,514	0.07%
2020/03/24	1	11.75	1	11.80	11.80	0	1,667	0.00%
2020/03/16	0	0.00	32	12.34	12.25	-32	1,654	-1.93%
2020/03/13	0	0.00	28	12.70	13.05	-28	1,652	-1.69%
2020/03/11	1	15.30	1	15.40	14.60	0	1,604	0.00%
2020/03/10	1	13.95	1	14.40	14.40	0	1,505	0.00%
2020/03/06	0	0.00	5	14.80	14.80	-5	1,479	-0.34%
2020/03/05	0	0.00	5	15.20	15.10	-5	1,509	-0.33%
2020/03/02	1	13.95	1	14.50	14.90	0	1,568	0.00%
2020/02/11	2	15.70	0	0.00	15.55	2	2,738	0.07%
2020/02/03	1	14.15	1	14.75	14.85	0	2,856	0.00%
2020/01/31	0	0.00	5	15.80	15.50	-5	2,843	-0.18%
2020/01/30	1	16.10	6	16.20	15.80	-5	2,880	-0.17%
2020/01/17	1	17.70	0	0.00	17.70	1	2,879	0.03%
2020/01/16	11	17.91	2	17.85	17.90	9	2,890	0.31%
2020/01/14	0	0.00	7	17.40	17.40	-7	3,014	-0.23%
2020/01/08	3	17.20	0	0.00	17.05	3	3,250	0.09%
2020/01/06	1	17.80	0	0.00	17.80	1	3,264	0.03%
2019/12/27	0	0.00	6	18.36	18.35	-6	3,436	-0.17%
2019/12/26	1	18.30	35	18.31	18.30	-34	3,522	-0.97%
2019/12/25	49	18.76	2	18.80	18.45	47	3,685	1.28%
2019/12/23	1	17.90	0	0.00	17.85	1	4,429	0.02%
2019/12/13	1	18.05	0	0.00	17.75	1	5,712	0.02%
2019/12/11	2	18.50	2	18.45	18.30	0	5,699	0.00%
2019/12/10	0	0.00	1	18.65	18.40	-1	5,721	-0.02%
2019/12/09	5	18.45	1	18.50	18.50	4	5,704	0.07%
2019/11/29	2	18.15	0	0.00	18.15	2	5,733	0.03%
2019/11/27	1	18.60	2	18.85	18.65	-1	5,695	-0.02%
2019/11/26	5	18.63	1	18.55	18.55	4	5,662	0.07%
2019/11/25	8	18.73	8	18.70	18.70	0	5,642	0.00%
2019/11/22	0	0.00	1	19.05	19.05	-1	5,606	-0.02%
2019/11/21	0	0.00	15	18.50	18.50	-15	5,527	-0.27%
2019/11/19	3	18.48	3	18.75	18.65	0	5,477	0.00%
2019/11/18	7	19.37	12	19.49	18.90	-5	5,440	-0.09%
2019/11/15	3	19.00	1	19.20	18.60	2	5,005	0.04%
2019/11/14	7	18.82	5	18.68	19.00	2	4,816	0.04%
2019/11/12	1	17.10	2	17.13	17.45	-1	4,534	-0.02%
2019/11/11	1	18.00	1	17.05	17.05	0	4,518	0.00%
2019/11/08	4	18.15	1	18.25	18.15	3	4,478	0.07%
2019/11/07	6	18.01	2	17.93	17.90	4	4,459	0.09%
2019/11/06	11	18.20	5	18.05	18.05	6	4,448	0.13%
2019/11/05	7	18.41	8	18.58	18.30	-1	4,433	-0.02%
2019/11/04	9	18.46	3	18.53	18.50	6	4,418	0.14%
2019/11/01	1	17.90	3	18.43	18.65	-2	4,386	-0.05%
2019/10/31	13	18.01	2	17.85	17.85	11	4,320	0.25%
2019/10/30	2	18.20	2	18.05	18.05	0	4,300	0.00%
2019/10/29	9	18.49	4	18.43	18.15	5	4,289	0.12%
2019/10/28	3	18.23	3	18.17	18.15	0	4,241	0.00%
2019/10/25	2	18.45	2	18.15	18.15	0	4,234	0.00%
2019/10/24	2	18.50	2	18.50	18.50	0	4,219	0.00%
2019/10/22	14	18.79	6	18.72	18.55	8	4,186	0.19%
2019/10/21	2	18.40	2	18.43	18.25	0	4,079	0.00%
2019/10/18	18	18.42	1	18.35	18.35	17	4,065	0.42%
2019/10/17	21	18.55	5	18.40	18.60	16	4,066	0.39%
2019/10/16	1	17.85	1	17.65	17.65	0	3,913	0.00%
2019/10/15	2	17.75	13	17.51	17.50	-11	3,894	-0.28%
2019/10/14	1	17.90	2	18.00	17.90	-1	3,870	-0.03%
2019/10/09	3	18.10	2	18.33	17.80	1	3,873	0.03%
2019/10/08	2	18.05	1	17.70	17.70	1	3,840	0.03%
2019/10/07	2	18.15	2	18.05	18.05	0	3,817	0.00%
2019/10/04	2	18.15	2	18.15	18.15	0	3,789	0.00%
2019/10/02	3	18.03	2	18.20	18.30	1	3,671	0.03%
2019/10/01	7	18.77	1	18.50	18.40	6	3,577	0.17%
2019/09/27	0	0.00	15	18.50	18.30	-15	3,412	-0.44%
2019/09/26	23	19.25	25	19.44	19.15	-2	3,233	-0.06%
2019/09/25	31	18.32	39	18.53	19.25	-8	2,502	-0.32%
2019/09/24	6	17.08	1	17.50	17.50	5	1,262	0.40%
2019/09/17	0	0.00	2	15.80	15.60	-2	1,108	-0.18%
2019/09/05	12	16.03	2	15.93	15.85	10	1,048	0.95%
2019/09/04	2	16.15	0	0.00	15.90	2	1,034	0.19%
2019/08/21	0	0.00	5	15.10	15.20	-5	990	-0.50%
2019/07/23	0	0.00	1	15.80	16.10	-1	1,039	-0.10%
2019/07/22	0	0.00	2	15.80	15.70	-2	1,002	-0.20%
2019/07/19	3	15.88	0	0.00	15.75	3	1,003	0.30%
2019/07/17	0	0.00	3	15.73	15.75	-3	964	-0.31%
2019/07/15	1	16.00	0	0.00	15.85	1	996	0.10%
2019/07/11	1	15.30	0	0.00	15.30	1	1,189	0.08%
2019/06/10	2	15.40	0	0.00	15.55	2	2,098	0.10%
2019/05/27	0	0.00	1	14.50	14.35	-1	2,088	-0.05%
2019/05/23	2	15.14	0	0.00	14.35	2	2,106	0.09%
2019/05/20	5	14.80	6	15.26	14.85	-1	2,134	-0.05%
2019/05/17	1	14.00	0	0.00	14.20	1	2,072	0.05%
2019/05/15	0	0.00	1	14.75	14.55	-1	2,070	-0.05%
2019/05/14	1	14.10	0	0.00	14.60	1	2,076	0.05%
2019/04/25	1	17.00	1	17.00	17.00	0	2,070	0.00%
2019/04/23	1	17.10	0	0.00	17.05	1	2,056	0.05%
2019/04/19	1	17.50	3	17.27	17.25	-2	2,023	-0.10%
2019/04/18	1	17.25	5	17.41	17.25	-4	1,996	-0.20%
2019/04/17	25	18.34	26	17.86	17.70	-1	1,896	-0.05%
2019/04/16	11	18.13	4	17.75	18.20	7	1,729	0.40%
2019/04/15	1	16.30	0	0.00	16.55	1	1,445	0.07%
2019/04/11	0	0.00	3	16.25	16.15	-3	1,426	-0.21%
2019/04/10	0	0.00	1	16.40	16.45	-1	1,413	-0.07%
2019/04/08	2	16.75	0	0.00	16.75	2	1,403	0.14%
2019/04/03	8	16.68	0	0.00	16.65	8	1,392	0.57%
2019/04/02	1	17.40	1	17.15	17.10	0	1,350	0.00%
2019/04/01	10	16.75	0	0.00	16.50	10	1,202	0.83%
2019/03/27	4	16.28	4	16.34	16.50	0	1,138	0.00%
2019/03/21	4	16.76	4	16.93	16.30	0	1,144	0.00%
2019/03/18	0	0.00	1	16.00	15.80	-1	1,207	-0.08%
2019/03/12	0	0.00	1	15.55	15.55	-1	1,404	-0.07%
2019/03/07	1	16.00	20	15.75	15.55	-19	1,496	-1.27%
2019/03/04	20	15.50	0	0.00	15.60	20	1,478	1.35%
2019/02/27	1	15.55	40	15.54	15.55	-39	1,485	-2.63%
2019/02/25	2	15.85	10	15.65	15.85	-8	1,540	-0.52%
2019/02/21	8	16.05	0	0.00	15.85	8	1,552	0.52%
2019/02/20	12	15.74	0	0.00	15.90	12	1,544	0.78%
2019/02/19	0	0.00	10	15.55	15.65	-10	1,525	-0.66%
2019/02/18	10	15.55	0	0.00	15.45	10	1,535	0.65%
2019/02/13	10	15.88	0	0.00	15.80	10	1,511	0.66%
2019/02/12	0	0.00	1	16.10	16.05	-1	1,500	-0.07%
2019/01/30	10	15.20	0	0.00	15.15	10	1,433	0.70%
2019/01/23	1	14.80	0	0.00	14.80	1	1,414	0.07%
2019/01/16	10	15.20	0	0.00	15.20	10	1,421	0.70%
2019/01/07	1	15.30	0	0.00	15.40	1	1,425	0.07%
2019/01/02	1	15.40	0	0.00	15.35	1	1,446	0.07%
2018/12/14	1	16.20	0	0.00	16.15	1	1,276	0.08%
2018/12/13	0	0.00	1	16.70	16.55	-1	1,252	-0.08%
2018/12/12	13	17.10	16	16.75	16.70	-3	1,227	-0.24%
2018/12/11	0	0.00	3	16.50	16.50	-3	1,092	-0.27%
2018/12/10	0	0.00	2	15.70	15.65	-2	1,031	-0.19%
2018/12/07	1	16.35	0	0.00	16.20	1	1,021	0.10%
2018/12/06	2	15.60	0	0.00	15.95	2	993	0.20%
2018/12/05	5	16.62	4	16.64	16.55	1	945	0.11%
2018/12/04	2	16.05	3	15.82	16.15	-1	769	-0.13%
2018/11/28	0	0.00	1	14.40	14.50	-1	669	-0.15%
2018/11/26	4	14.31	0	0.00	14.30	4	669	0.60%
2018/11/23	0	0.00	1	14.35	14.40	-1	655	-0.15%
2018/11/15	0	0.00	2	13.00	13.20	-2	541	-0.37%
2018/10/26	3	12.00	0	0.00	11.95	3	546	0.55%
2018/10/09	1	14.40	0	0.00	14.00	1	460	0.22%
2018/10/08	0.1	14.50	0	0.00	14.50	0.1	453	0.02%
2018/10/01	0	0.00	1	15.55	15.55	-1	511	-0.20%
2018/09/10	1	15.10	0	0.00	15.10	1	676	0.15%
2018/09/07	2	16.25	0	0.00	15.75	2	743	0.27%
2018/08/27	0	0.00	1	16.85	16.85	-1	895	-0.11%
2018/08/13	0	0.00	2	17.08	16.90	-2	1,246	-0.16%
2018/08/06	0	0.00	2	17.95	17.95	-2	1,455	-0.14%
2018/08/03	0	0.00	1	17.90	17.85	-1	1,453	-0.07%
2018/08/02	0	0.00	1	17.70	17.70	-1	1,454	-0.07%
2018/07/30	1	17.80	0	0.00	17.75	1	1,492	0.07%
2018/07/27	1	17.75	0	0.00	17.90	1	1,492	0.07%
2018/07/20	3	18.00	3	17.95	18.00	0	1,490	0.00%
2018/07/13	3	18.30	0	0.00	18.15	3	1,492	0.20%
2018/07/10	4	17.70	0	0.00	17.55	4	1,448	0.28%
2018/07/06	2	17.40	0	0.00	17.40	2	1,456	0.14%
2018/06/29	6	18.10	0	0.00	18.05	6	1,471	0.41%
2018/06/27	1	18.65	0	0.00	18.20	1	1,451	0.07%
2018/06/26	0	0.00	1	18.35	18.25	-1	1,425	-0.07%
2018/06/22	2	18.23	0	0.00	18.15	2	1,480	0.14%
2018/06/21	10	18.85	10	18.80	18.45	0	1,474	0.00%
2018/06/20	0	0.00	2	18.30	18.45	-2	1,432	-0.14%
2018/06/06	0	0.00	2	19.25	19.20	-2	1,300	-0.15%
2018/06/01	0	0.00	1	19.40	19.15	-1	1,344	-0.07%
2018/05/31	2	19.33	0	0.00	19.10	2	1,327	0.15%
2018/05/30	2	19.40	0	0.00	19.80	2	1,287	0.16%
2018/05/29	0	0.00	1	19.45	19.60	-1	1,187	-0.08%
2018/05/25	3	19.22	0	0.00	19.25	3	1,132	0.26%
2018/05/21	1	18.60	0	0.00	18.60	1	1,081	0.09%
2018/05/17	0	0.00	2	19.10	19.05	-2	1,073	-0.19%
2018/05/15	0	0.00	2	18.50	18.20	-2	946	-0.21%
2018/05/14	0	0.00	1	18.50	18.50	-1	998	-0.10%
2018/05/07	0	0.00	1.1	17.45	17.25	-1.1	1,097	-0.10%
2018/04/23	0	0.00	5	17.95	17.85	-5	1,288	-0.39%
2018/04/12	2	18.15	0	0.00	18.15	2	1,542	0.13%
2018/04/09	2	18.20	0	0.00	18.15	2	2,099	0.10%
2018/03/30	0	0.00	2	18.85	18.60	-2	2,087	-0.10%
2018/03/28	2	19.40	2	19.40	19.10	0	2,073	0.00%
2018/03/23	4	18.26	0	0.00	18.20	4	2,002	0.20%
2018/03/22	0	0.00	1	18.95	18.80	-1	1,980	-0.05%
2018/03/21	0	0.00	4	19.05	18.95	-4	1,974	-0.20%
2018/03/20	1	19.05	0	0.00	19.00	1	1,970	0.05%
2018/03/16	1	19.20	0	0.00	19.20	1	1,956	0.05%
2018/03/13	1	19.50	0	0.00	19.50	1	1,944	0.05%
2018/03/12	3	19.42	4	19.70	19.55	-1	1,932	-0.05%
2018/03/09	1	19.80	6	19.86	19.80	-5	1,918	-0.26%
2018/03/08	4	19.20	0	0.00	19.20	4	1,826	0.22%
2018/03/07	0	0.00	1	18.95	18.90	-1	1,820	-0.05%
2018/03/05	0	0.00	1	19.05	18.95	-1	1,826	-0.05%
2018/03/01	1	19.05	0	0.00	19.00	1	1,821	0.05%
2018/02/23	0	0.00	1	19.30	19.00	-1	1,820	-0.05%
2018/02/12	1	18.15	0	0.00	18.00	1	1,897	0.05%
2018/02/08	1	18.40	1	18.45	18.55	0	1,882	0.00%
2018/02/07	0	0.00	2	18.80	18.70	-2	1,881	-0.11%
2018/02/06	2	19.20	13	18.87	18.35	-11	1,866	-0.59%
2018/02/02	2	19.70	0	0.00	19.70	2	1,778	0.11%
2018/02/01	5	19.55	0	0.00	19.50	5	1,775	0.28%
2018/01/31	8	19.60	10	19.48	20.15	-2	1,733	-0.12%
2018/01/26	2	19.05	0	0.00	18.95	2	1,668	0.12%
2018/01/24	1	19.60	0	0.00	19.60	1	1,631	0.06%
2018/01/23	1	19.60	0	0.00	19.65	1	1,627	0.06%
2018/01/22	4	19.95	0	0.00	19.85	4	1,624	0.25%
2018/01/18	3	20.22	0	0.00	20.00	3	1,583	0.19%
2018/01/17	1	20.15	0	0.00	20.15	1	1,557	0.06%
2018/01/16	0	0.00	1	20.90	20.30	-1	1,531	-0.07%
2018/01/09	1	20.10	0	0.00	20.15	1	1,400	0.07%
2018/01/08	11	20.70	10	20.70	20.55	1	1,367	0.07%
2018/01/05	11	21.35	9	21.04	21.00	2	1,307	0.15%
2018/01/04	13	20.57	13	20.50	21.05	0	1,162	0.00%
2018/01/03	0	0.00	15	19.12	19.45	-15	785	-1.91%
2018/01/02	0	0.00	8	18.48	18.60	-8	739	-1.08%