建漢 (3062)-永豐金-員林券商分點個股進出

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
23.30
漲跌
▲0.05
漲幅
+0.22%
成交量
3,328張
產業
上市通信網路類股
382人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	2.2	23.48	23.30	-2.2	6,308	-0.03%
2024/05/17	0	0.00	6.1	23.20	23.25	-6.1	6,268	-0.10%
2024/05/16	0	0.00	2	23.40	23.15	-2	6,246	-0.03%
2024/05/15	9	22.94	0	0.00	22.85	9	6,201	0.15%
2024/05/14	0.2	23.10	14	23.36	23.10	-13.9	6,191	-0.22%
2024/05/13	0	0.00	5	22.92	22.95	-5	6,122	-0.08%
2024/05/10	2	22.00	0	0.00	21.95	2	6,050	0.03%
2024/05/09	3	22.27	4	22.00	21.95	-1	6,037	-0.02%
2024/05/08	2	22.15	0	0.00	22.00	2	6,023	0.03%
2024/05/07	1	22.30	0	0.00	22.20	1	6,017	0.02%
2024/05/06	0	0.00	1	22.65	22.35	-1	5,976	-0.02%
2024/04/30	2	21.55	8	21.80	21.55	-6	5,844	-0.10%
2024/04/29	9	21.50	0	0.00	21.40	9	5,805	0.16%
2024/04/25	0	0.00	6	21.25	21.25	-6	5,773	-0.10%
2024/04/24	6	21.43	7	21.61	21.65	-1	5,762	-0.02%
2024/04/23	18	21.12	3	21.18	21.10	15	5,750	0.26%
2024/04/22	1	21.20	0	0.00	20.90	1	5,742	0.02%
2024/04/19	2	20.70	0	0.00	21.10	2	5,732	0.03%
2024/04/18	0	0.00	6	21.58	21.55	-6	5,691	-0.11%
2024/04/17	7	21.71	0	0.00	21.70	7	5,676	0.12%
2024/04/16	1	21.50	4	22.20	21.35	-3	5,658	-0.05%
2024/04/15	2.1	22.50	3	22.45	22.40	-1	5,601	-0.02%
2024/04/12	7	22.42	0	0.00	22.40	7	5,563	0.13%
2024/04/11	8	22.56	0	0.00	22.40	8	5,534	0.14%
2024/04/10	7	23.24	11	23.75	23.10	-4	5,483	-0.07%
2024/04/09	1	23.25	49	23.11	23.40	-48	5,374	-0.89%
2024/04/08	11	23.45	1	23.70	23.40	10	5,331	0.19%
2024/04/03	4	23.45	0	0.00	23.40	4	5,298	0.08%
2024/04/02	2	24.00	2	24.60	24.00	0	5,223	0.00%
2024/04/01	1	24.20	1	24.70	24.25	0	5,126	0.00%
2024/03/29	4	24.91	18	25.03	24.50	-14	5,015	-0.28%
2024/03/28	16	25.64	29	25.96	25.80	-13	4,734	-0.27%
2024/03/27	1	23.60	4	24.45	25.15	-3	3,473	-0.09%
2024/03/26	0	0.00	2	24.00	22.90	-2	3,140	-0.06%
2024/03/25	4	24.61	4	24.84	24.60	0	2,936	0.00%
2024/03/22	10	23.40	10	23.40	23.40	0	2,233	0.00%
2024/03/20	0.1	21.58	0	0.00	21.25	0.1	1,928	0.00%
2024/03/18	0	0.00	1	22.15	21.80	-1	1,922	-0.05%
2024/03/15	3	22.25	2	21.85	21.65	1	1,920	0.05%
2024/03/14	1	21.60	0	0.00	21.35	1	1,917	0.05%
2024/03/13	1	21.95	0	0.00	21.85	1	1,928	0.05%
2024/03/12	2	22.35	22	22.71	22.50	-20	2,010	-0.99%
2024/03/11	1	21.85	0	0.00	21.85	1	1,780	0.06%
2024/03/07	2	21.25	10	21.70	21.10	-8	1,707	-0.47%
2024/03/06	24	21.85	25	21.89	21.90	-1	1,678	-0.06%
2024/03/05	20	22.25	5	22.08	22.20	15	1,642	0.91%
2024/03/04	10	21.45	12	22.29	21.60	-2	1,467	-0.14%
2024/02/27	10	20.10	0	0.00	20.10	10	1,221	0.82%
2024/02/21	2	20.60	0	0.00	20.50	2	1,607	0.12%
2024/02/15	1	20.30	0	0.00	20.10	1	1,638	0.06%
2024/01/30	5	20.80	0	0.00	20.75	5	1,700	0.29%
2024/01/25	2	21.18	0	0.00	21.10	2	1,803	0.11%
2024/01/24	0	0.00	5	21.50	21.30	-5	1,838	-0.27%
2024/01/18	5	20.80	0	0.00	20.80	5	1,995	0.25%
2024/01/10	5	21.00	0	0.00	20.95	5	2,120	0.24%
2024/01/04	1	21.40	0	0.00	21.40	1	2,375	0.04%
2024/01/02	0	0.00	1	22.10	22.00	-1	2,374	-0.04%
2023/12/29	2	21.90	0	0.00	21.95	2	2,375	0.08%
2023/12/25	0	0.00	9	21.95	21.90	-9	2,385	-0.38%
2023/12/19	5	21.80	0	0.00	21.90	5	2,433	0.21%
2023/12/18	0	0.00	1	22.15	22.05	-1	2,431	-0.04%
2023/12/07	5	23.36	6	23.67	23.15	-1	2,432	-0.04%
2023/12/05	1	22.45	0	0.00	22.45	1	2,352	0.04%
2023/12/04	0	0.00	0.1	22.95	22.80	-0.1	2,364	0.00%
2023/11/30	4	23.25	0.2	22.85	22.90	3.8	2,361	0.16%
2023/11/29	0	0.00	0.1	22.95	23.00	-0.1	2,359	0.00%
2023/11/22	0	0.00	3	23.73	23.75	-3	2,369	-0.13%
2023/11/21	2.4	23.68	22	24.24	23.45	-19.6	2,401	-0.82%
2023/11/20	0	0.00	5	22.60	22.95	-5	2,242	-0.22%
2023/11/14	0	0.00	5	22.20	22.00	-5	2,225	-0.22%
2023/11/13	5	21.80	0	0.00	21.80	5	2,212	0.23%
2023/11/10	2	22.00	0	0.00	21.95	2	2,190	0.09%
2023/11/03	0	0.00	7	23.01	22.95	-7	2,142	-0.33%
2023/11/02	0	0.00	2	22.60	22.90	-2	2,120	-0.09%
2023/11/01	3	22.48	1	22.55	22.30	2	2,096	0.10%
2023/10/30	1	22.80	0	0.00	22.95	1	2,006	0.05%
2023/10/27	0	0.00	5	22.50	22.40	-5	2,047	-0.24%
2023/10/23	5	21.82	0	0.00	21.55	5	2,014	0.25%
2023/10/20	0	0.00	2	21.95	22.00	-2	2,004	-0.10%
2023/10/19	2	22.50	2	22.60	22.60	0	2,003	0.00%
2023/10/18	2	21.85	0	0.00	21.75	2	1,988	0.10%
2023/10/13	1	23.40	0	0.00	23.15	1	1,913	0.05%
2023/10/12	0	0.00	2	22.65	22.75	-2	1,872	-0.11%
2023/09/27	2	21.85	0	0.00	21.85	2	2,024	0.10%
2023/09/26	0	0.00	1	22.25	22.05	-1	2,052	-0.05%
2023/09/25	0	0.00	3	22.63	22.40	-3	2,081	-0.14%
2023/09/21	2	22.00	0	0.00	22.00	2	2,058	0.10%
2023/09/20	0	0.00	0	22.10	22.25	0	2,069	0.00%
2023/09/19	1	23.20	3	22.97	22.45	-2	2,081	-0.10%
2023/09/18	0	22.65	0	0.00	22.60	0	2,034	0.00%
2023/09/07	0	0.00	5	22.50	22.60	-5	2,009	-0.25%
2023/09/01	0.5	22.35	0	0.00	22.25	0.5	2,149	0.02%
2023/08/29	1	22.00	0	0.00	22.15	1	2,207	0.05%
2023/08/28	0	0.00	1	22.25	22.05	-1	2,229	-0.04%
2023/08/23	0.5	21.20	0	0.00	21.10	0.5	2,040	0.02%
2023/08/21	1	20.90	0	0.00	20.80	1	2,023	0.05%
2023/08/11	7	20.08	0	0.00	20.05	7	2,028	0.35%
2023/07/27	2	20.90	0	0.00	20.80	2	2,067	0.10%
2023/07/25	3	20.55	0	0.00	20.85	3	2,056	0.15%
2023/07/14	0	0.00	5	22.05	21.85	-5	2,105	-0.24%
2023/07/13	2	20.80	0	0.00	21.00	2	2,267	0.09%
2023/07/12	0.1	21.05	0	0.00	20.85	0.1	2,279	0.00%
2023/07/11	0.1	21.20	0	0.00	21.35	0.1	2,271	0.00%
2023/07/10	5	21.95	0	0.00	21.60	5	2,272	0.22%
2023/07/06	0.1	21.90	1	21.85	21.80	-0.9	2,269	-0.04%
2023/07/04	1	22.40	0	0.00	22.30	1	2,262	0.04%
2023/07/03	2	22.55	0	0.00	22.60	2	2,235	0.09%
2023/06/28	0	22.15	1	22.15	22.15	-1	2,213	-0.04%
2023/06/21	1	22.00	0	0.00	22.10	1	2,252	0.04%
2023/06/20	2	22.05	0	0.00	22.05	2	2,251	0.09%
2023/06/16	3	22.55	0	0.00	22.35	3	2,293	0.13%
2023/06/15	4	22.31	1	22.30	22.25	3	2,269	0.13%
2023/06/14	2	22.05	0	0.00	22.00	2	2,305	0.09%
2023/06/13	1.2	22.12	0	0.00	22.00	1.2	2,338	0.05%
2023/06/12	2	22.55	0	0.00	22.20	2	2,321	0.09%
2023/06/09	0	0.00	4	24.10	23.80	-4	2,222	-0.18%
2023/06/08	0	0.00	2	23.55	23.50	-2	2,212	-0.09%
2023/06/06	0	0.00	1	23.75	23.60	-1	2,233	-0.04%
2023/06/02	3	23.13	0	0.00	23.20	3	2,222	0.14%
2023/06/01	6	23.00	7	23.27	23.20	-1	2,250	-0.04%
2023/05/31	0	0.00	3	22.75	22.80	-3	2,218	-0.14%
2023/05/30	3	22.75	0	0.00	22.70	3	2,209	0.14%
2023/05/29	0	0.00	1	22.60	22.45	-1	2,204	-0.05%
2023/05/24	1	22.50	0	0.00	22.50	1	2,239	0.04%
2023/05/23	1	22.60	0	0.00	22.40	1	2,264	0.04%
2023/05/22	1	22.20	0	0.00	22.35	1	2,380	0.04%
2023/05/17	1	21.80	0	0.00	21.80	1	2,458	0.04%
2023/05/10	1	21.45	0	0.00	21.45	1	2,456	0.04%
2023/05/09	0.1	22.00	0	0.00	21.80	0.1	2,457	0.00%
2023/05/08	1	22.50	0	0.00	22.40	1	2,443	0.04%
2023/05/04	1	22.40	0	0.00	22.60	1	2,575	0.04%
2023/04/27	1	22.70	0	0.00	22.65	1	2,642	0.04%
2023/04/26	2	22.45	0	0.00	22.40	2	2,644	0.08%
2023/04/25	0	0.00	15	22.85	22.45	-15	2,636	-0.57%
2023/04/24	2	23.15	0	0.00	23.15	2	2,616	0.08%
2023/04/21	5	23.00	0	0.00	23.00	5	2,631	0.19%
2023/04/19	8.1	24.34	2	24.20	24.35	6.1	2,598	0.23%
2023/04/18	12	24.60	4	24.69	24.50	8	2,526	0.32%
2023/04/14	3	23.43	0	0.00	23.40	3	2,294	0.13%
2023/04/10	6.1	23.00	0	0.00	23.00	6.1	2,259	0.27%
2023/04/06	0	0.00	5	23.30	23.40	-5	2,265	-0.22%
2023/03/30	0	0.00	4	23.55	23.45	-4	2,280	-0.18%
2023/03/29	0	0.00	4	23.50	23.45	-4	2,289	-0.17%
2023/03/24	4	23.10	0	0.00	23.50	4	2,355	0.17%
2023/03/23	1	23.00	0	0.00	23.00	1	2,349	0.04%
2023/03/22	1	22.95	0	0.00	23.00	1	2,366	0.04%
2023/03/17	3.2	22.78	0	0.00	23.00	3.2	2,650	0.12%
2023/03/16	0	0.00	1	23.15	23.10	-1	2,699	-0.04%
2023/03/09	1	24.70	0	0.00	24.65	1	3,713	0.03%
2023/03/08	0	0.00	1	24.85	25.00	-1	4,068	-0.02%
2023/03/07	2	24.75	0	0.00	24.75	2	4,348	0.05%
2023/03/06	5	24.68	0	0.00	24.70	5	4,344	0.12%
2023/03/03	0	0.00	3	24.10	24.10	-3	4,347	-0.07%
2023/02/24	1	24.15	0	0.00	24.05	1	4,416	0.02%
2023/02/23	2	24.35	0	0.00	24.25	2	4,426	0.05%
2023/02/21	1	24.75	0	0.00	24.60	1	4,469	0.02%
2023/02/20	1	25.05	1	25.00	25.00	0	4,490	0.00%
2023/02/17	2	24.35	3	24.83	24.95	-1	4,483	-0.02%
2023/02/15	4	23.76	0	0.00	23.60	4	4,558	0.09%
2023/02/09	1	24.40	0	0.00	24.30	1	4,703	0.02%
2023/02/08	3	24.50	0	0.00	24.60	3	4,713	0.06%
2023/02/07	5	24.70	5	24.65	24.70	0	4,705	0.00%
2023/02/06	2	24.40	0	0.00	24.40	2	4,715	0.04%
2023/02/03	14	24.82	13	24.89	24.60	1	4,728	0.02%
2023/02/02	8	24.62	13	24.44	24.65	-5	4,694	-0.11%
2023/02/01	69	24.03	51	24.07	24.10	18	4,643	0.39%
2023/01/31	1	23.95	0	0.00	24.25	1	4,681	0.02%
2023/01/16	1	23.00	0	0.00	23.15	1	4,789	0.02%
2023/01/09	1	23.80	0	0.00	23.75	1	5,048	0.02%
2023/01/05	2	23.55	0	0.00	23.40	2	5,207	0.04%
2023/01/04	10	23.75	10	23.50	23.50	0	5,265	0.00%
2022/12/27	1	24.00	0	0.00	23.85	1	5,632	0.02%
2022/12/22	0	0.00	15	23.50	23.50	-15	5,794	-0.26%
2022/12/21	0	0.00	4	23.15	23.25	-4	5,920	-0.07%
2022/12/20	5	23.78	0	0.00	23.05	5	6,016	0.08%
2022/12/15	20	25.00	20	24.98	25.05	0	6,323	0.00%
2022/12/14	0	0.00	2	24.80	24.80	-2	6,335	-0.03%
2022/12/08	0	0.00	1	26.15	26.10	-1	6,498	-0.02%
2022/12/07	4	26.11	8	26.32	26.10	-4	6,523	-0.06%
2022/12/06	6	25.73	3	25.53	25.70	3	6,357	0.05%
2022/12/05	2	25.75	1	25.30	25.90	1	6,463	0.02%
2022/12/02	3	25.38	6	25.63	25.40	-3	6,428	-0.05%
2022/12/01	19	24.68	9	24.87	24.75	10	6,369	0.16%
2022/11/30	19	25.18	21	25.19	25.15	-2	6,470	-0.03%
2022/11/29	8	24.11	14	23.79	24.55	-6	6,422	-0.09%
2022/11/28	5	22.60	0	0.00	22.90	5	6,634	0.08%
2022/11/25	4	22.95	0	0.00	22.75	4	6,838	0.06%
2022/11/23	0	0.00	3	23.25	23.15	-3	7,261	-0.04%
2022/11/18	5	23.60	7	23.37	23.20	-2	7,673	-0.03%
2022/11/17	0	0.00	6	23.65	23.55	-6	7,853	-0.08%
2022/11/15	6	23.37	0	0.00	23.40	6	8,195	0.07%
2022/11/14	0	0.00	3	23.85	23.95	-3	8,209	-0.04%
2022/11/11	0	0.00	6	23.25	22.75	-6	8,209	-0.07%
2022/11/09	3	23.15	1	23.05	23.05	2	8,459	0.02%
2022/11/08	4	23.35	4	23.14	23.05	0	8,549	0.00%
2022/11/07	6	23.02	2	23.30	23.10	4	8,797	0.05%
2022/11/04	0	0.00	1	22.70	22.95	-1	9,293	-0.01%
2022/11/03	4	22.65	1	22.60	22.70	3	9,546	0.03%
2022/11/02	0	0.00	4	22.60	22.60	-4	9,958	-0.04%
2022/11/01	2	22.28	7	22.21	22.30	-5	10,213	-0.05%
2022/10/31	0	0.00	2	22.00	21.85	-2	10,701	-0.02%
2022/10/28	6	21.92	0	0.00	21.45	6	11,055	0.05%
2022/10/27	0	0.00	2	21.75	22.25	-2	11,348	-0.02%
2022/10/26	0	0.00	4	21.65	21.20	-4	11,449	-0.03%
2022/10/25	9	22.13	5	21.55	21.45	4	11,592	0.03%
2022/10/24	3	22.85	0	0.00	22.25	3	11,799	0.03%
2022/10/20	2	22.75	0	0.00	22.75	2	12,979	0.02%
2022/10/19	6	23.95	7	23.68	23.30	-1	13,151	-0.01%
2022/10/18	24	24.50	0	0.00	23.95	24	13,379	0.18%
2022/10/17	0	0.00	5	23.76	24.05	-5	14,386	-0.03%
2022/10/14	3	23.75	0	0.00	23.75	3	14,878	0.02%
2022/10/12	5	24.40	4	24.30	24.35	1	15,109	0.01%
2022/10/11	7	24.58	10	24.17	24.05	-3	15,294	-0.02%
2022/10/07	1	25.00	1	25.00	25.15	0	15,715	0.00%
2022/10/06	24	25.30	24	24.95	25.00	0	16,266	0.00%
2022/10/05	4	25.33	0	0.00	24.85	4	16,701	0.02%
2022/10/04	1	24.35	5	24.22	24.55	-4	16,948	-0.02%
2022/10/03	0	0.00	3	23.75	23.70	-3	17,841	-0.02%
2022/09/30	5	23.25	0	0.00	23.45	5	18,625	0.03%
2022/09/29	2	23.30	0	0.00	23.15	2	18,887	0.01%
2022/09/27	26	23.62	28	23.93	24.10	-2	19,231	-0.01%
2022/09/26	3	23.85	0	0.00	23.40	3	19,389	0.02%
2022/09/23	1	26.90	0	0.00	25.60	1	19,379	0.01%
2022/09/22	1	27.00	0	0.00	27.05	1	19,575	0.01%
2022/09/21	1	26.95	1	27.05	27.00	0	19,924	0.00%
2022/09/20	14	27.58	0	0.00	27.15	14	19,970	0.07%
2022/09/19	8	27.00	0	0.00	26.85	8	20,072	0.04%
2022/09/16	6	27.60	0	0.00	27.45	6	19,990	0.03%
2022/09/15	11	28.50	4	28.25	28.05	7	19,867	0.04%
2022/09/14	9	28.60	6	28.95	28.90	3	19,746	0.02%
2022/09/13	1	29.50	14	29.72	29.70	-13	19,672	-0.07%
2022/09/12	17	28.85	15	29.02	29.55	2	19,555	0.01%
2022/09/07	18	27.40	8	27.57	27.20	10	19,351	0.05%
2022/09/06	10	28.28	21	28.58	27.85	-11	19,577	-0.06%
2022/09/05	17	30.38	7	29.73	29.60	10	19,960	0.05%
2022/09/02	28	30.48	14	30.50	30.50	14	19,750	0.07%
2022/09/01	0	0.00	1	29.85	29.30	-1	19,229	-0.01%
2022/08/31	3	29.57	26	29.66	29.95	-23	19,040	-0.12%
2022/08/30	26	29.46	36	29.61	29.30	-10	18,818	-0.05%
2022/08/29	22	28.04	27	28.01	27.90	-5	18,584	-0.03%
2022/08/26	13	29.14	35	29.21	29.25	-22	18,481	-0.12%
2022/08/25	1	28.40	1	28.40	28.50	0	18,261	0.00%
2022/08/24	0	0.00	6	28.65	28.40	-6	18,270	-0.03%
2022/08/23	55	27.76	67	28.05	28.40	-12	18,276	-0.07%
2022/08/22	10	27.15	29	27.13	27.00	-19	17,966	-0.11%
2022/08/19	42	27.86	35	27.87	27.75	7	17,874	0.04%
2022/08/18	39	27.92	37	28.03	27.95	2	17,775	0.01%
2022/08/17	72	28.06	56	27.80	27.75	16	17,729	0.09%
2022/08/16	26	29.11	16	28.68	28.65	10	17,734	0.06%
2022/08/15	56	29.21	20	29.36	29.20	36	17,597	0.20%
2022/08/12	5	29.12	1	29.05	29.05	4	17,470	0.02%
2022/08/11	13	31.33	3	30.07	29.80	10	17,157	0.06%
2022/08/10	8	30.95	19	30.98	31.25	-11	16,627	-0.07%
2022/08/09	24	31.24	16	31.38	31.35	8	16,360	0.05%
2022/08/08	9	30.80	3	31.15	30.80	6	15,945	0.04%
2022/08/05	6	30.97	11	31.14	31.00	-5	15,689	-0.03%
2022/08/04	4	30.00	5	29.88	29.90	-1	15,206	-0.01%
2022/08/03	11	30.33	15	29.67	29.00	-4	14,855	-0.03%
2022/08/02	6	30.01	9	30.25	30.35	-3	14,539	-0.02%
2022/08/01	13	30.73	26	30.62	30.60	-13	14,386	-0.09%
2022/07/29	35	30.58	5	30.35	30.35	30	14,196	0.21%
2022/07/28	7	31.19	18	31.61	30.60	-11	13,967	-0.08%
2022/07/27	15	30.71	17	31.09	31.20	-2	13,619	-0.01%
2022/07/26	4	29.91	1	29.65	29.70	3	12,809	0.02%
2022/07/25	6	29.38	4	29.64	29.90	2	12,582	0.02%
2022/07/22	13	30.40	30	30.21	30.15	-17	12,304	-0.14%
2022/07/21	20	28.80	4	29.35	29.60	16	11,279	0.14%
2022/07/20	2	28.40	4	27.78	27.50	-2	10,726	-0.02%
2022/07/19	3	28.00	4	28.20	27.90	-1	10,554	-0.01%
2022/07/18	10	28.92	4	28.60	28.55	6	10,361	0.06%
2022/07/15	12	29.03	14	29.02	28.55	-2	10,133	-0.02%
2022/07/14	7	28.15	28	28.82	28.80	-21	9,710	-0.22%
2022/07/13	3	28.13	4	27.73	27.50	-1	9,122	-0.01%
2022/07/12	3	27.10	1	27.00	26.95	2	8,654	0.02%
2022/07/11	15	27.50	34	28.05	28.10	-19	8,281	-0.23%
2022/07/08	9	27.37	3	26.82	26.45	6	7,315	0.08%
2022/07/07	31	26.25	23	26.29	26.95	8	6,512	0.12%
2022/07/06	3	26.37	16	25.34	24.80	-13	6,230	-0.21%
2022/07/05	15	26.44	4	26.70	26.60	11	6,221	0.18%
2022/07/01	12	27.13	2	25.93	25.85	10	5,923	0.17%
2022/06/30	2	26.75	3	27.37	27.50	-1	5,749	-0.02%
2022/06/29	14	26.82	27	27.07	27.30	-13	5,499	-0.24%
2022/06/27	4	24.06	8	25.46	25.60	-4	5,313	-0.08%
2022/06/24	0	0.00	1	23.85	23.60	-1	5,369	-0.02%
2022/06/22	1	23.25	0	0.00	23.10	1	6,728	0.01%
2022/06/21	3	22.75	4	23.66	23.85	-1	6,934	-0.01%
2022/06/20	1	23.39	0	0.00	22.50	1	6,925	0.01%
2022/06/17	1	23.70	0	0.00	24.00	1	6,904	0.01%
2022/06/16	4	25.28	0	0.00	24.05	4	6,932	0.06%
2022/06/15	8	25.59	7	25.91	25.50	1	6,967	0.01%
2022/06/14	41	25.57	42	25.75	26.00	-1	6,608	-0.02%
2022/06/13	0	0.00	9	24.29	24.20	-9	5,973	-0.15%
2022/06/10	1	23.65	1	23.80	23.80	0	5,866	0.00%
2022/06/08	1	23.65	0	0.00	23.70	1	5,857	0.02%
2022/06/07	14	23.78	11	23.83	23.65	3	5,886	0.05%
2022/06/02	1	23.60	1	23.70	23.35	0	5,955	0.00%
2022/05/31	7	23.34	12	23.32	23.60	-5	5,961	-0.08%
2022/05/30	2	22.88	2	23.00	22.95	0	5,847	0.00%
2022/05/27	0	0.00	1	22.60	22.45	-1	6,273	-0.02%
2022/05/26	0	0.00	1	22.70	22.10	-1	6,435	-0.02%
2022/05/25	2	22.30	0	0.00	22.25	2	6,432	0.03%
2022/05/24	12	22.93	22	23.43	22.60	-10	6,461	-0.15%
2022/05/23	0	0.00	1	23.00	22.55	-1	6,271	-0.02%
2022/05/20	3	22.80	4	22.64	22.50	-1	6,328	-0.02%
2022/05/19	1	22.45	0	0.00	22.55	1	6,349	0.02%
2022/05/18	8	22.53	6	22.60	22.65	2	6,372	0.03%
2022/05/16	1	21.80	3	22.10	21.80	-2	6,432	-0.03%
2022/05/13	0	0.00	2	21.63	21.65	-2	6,451	-0.03%
2022/05/11	1	21.40	0	0.00	21.35	1	6,460	0.02%
2022/05/10	1	21.70	0	0.00	21.75	1	6,471	0.02%
2022/05/09	9	21.86	0	0.00	21.55	9	6,491	0.14%
2022/05/05	4	23.60	0	0.00	23.30	4	6,643	0.06%
2022/05/04	5	23.44	5	23.90	23.35	0	6,648	0.00%
2022/05/03	1	22.85	0	0.00	23.05	1	6,630	0.02%
2022/04/28	0	0.00	1	22.70	22.45	-1	6,771	-0.01%
2022/04/27	1	21.60	2	22.20	22.30	-1	6,805	-0.01%
2022/04/26	2	22.93	3	22.85	22.85	-1	6,792	-0.01%
2022/04/25	3	22.92	0	0.00	22.85	3	6,872	0.04%
2022/04/22	0	0.00	5	24.05	24.05	-5	6,937	-0.07%
2022/04/20	6	24.35	6	24.65	24.65	0	7,050	0.00%
2022/04/15	8	24.30	6	24.10	23.80	2	7,321	0.03%
2022/04/14	1	24.80	0	0.00	24.60	1	7,444	0.01%
2022/04/13	0	0.00	1	24.65	24.95	-1	7,506	-0.01%
2022/04/11	6	25.14	1	24.60	24.50	5	8,023	0.06%
2022/04/08	9	26.63	0	0.00	26.55	9	8,003	0.11%
2022/04/07	31	27.47	27	27.42	26.50	4	8,048	0.05%
2022/04/06	11	27.10	10	26.95	26.80	1	8,024	0.01%
2022/04/01	6	27.08	4	26.90	26.85	2	8,296	0.02%
2022/03/31	2	27.63	4	27.53	27.55	-2	9,024	-0.02%
2022/03/30	19	28.09	104	28.15	27.90	-85	9,118	-0.93%	大賣/
2022/03/29	54	27.61	145	28.06	27.45	-91	9,234	-0.99%	大賣/
2022/03/28	135	28.02	425	27.64	28.10	-290	9,040	-3.21%	大買/大賣/鉅額交易
2022/03/25	484	28.69	14	27.91	28.95	470	8,634	5.44%	大買/鉅額交易
2022/03/24	4	26.63	10	26.45	26.35	-6	7,765	-0.08%
2022/03/22	2	25.58	0	0.00	26.05	2	7,763	0.03%
2022/03/21	47	25.53	45	26.10	25.50	2	7,834	0.03%
2022/03/18	0	0.00	5	25.13	26.15	-5	8,041	-0.06%
2022/03/17	0	0.00	5	24.85	24.75	-5	8,077	-0.06%
2022/03/14	6	24.33	3	24.40	24.40	3	8,833	0.03%
2022/03/11	5	24.62	5	24.69	24.65	0	9,059	0.00%
2022/03/10	4	24.00	6	24.60	24.40	-2	9,238	-0.02%
2022/03/09	2	23.30	0	0.00	23.50	2	9,799	0.02%
2022/03/07	6	24.70	3	23.80	23.70	3	10,681	0.03%
2022/03/04	0	0.00	1	25.70	25.15	-1	11,040	-0.01%
2022/03/03	14	25.92	2	25.65	25.65	12	11,465	0.10%
2022/03/02	6	26.43	8	26.58	26.25	-2	11,967	-0.02%
2022/03/01	8	24.90	14	25.66	26.75	-6	12,020	-0.05%
2022/02/24	9	24.27	14	24.37	23.95	-5	13,372	-0.04%
2022/02/23	5	25.35	1	25.20	25.40	4	13,910	0.03%
2022/02/22	2	25.45	0	0.00	25.00	2	15,063	0.01%
2022/02/21	5	26.00	10	25.88	25.85	-5	15,619	-0.03%
2022/02/18	5	26.10	0	0.00	26.15	5	17,013	0.03%
2022/02/17	13	26.20	23	26.24	26.20	-10	18,944	-0.05%
2022/02/16	15	25.93	5	25.85	25.85	10	19,543	0.05%
2022/02/15	3	26.35	0.3	26.40	25.55	2.7	21,328	0.01%
2022/02/14	0	0.00	3	25.95	25.80	-3	23,345	-0.01%
2022/02/11	4	26.99	0	0.00	26.80	4	23,842	0.02%
2022/02/10	2	26.90	0	0.00	26.90	2	24,397	0.01%
2022/02/08	0	0.00	4	27.33	27.50	-4	26,542	-0.02%
2022/02/07	0	0.00	1	26.75	27.05	-1	27,369	0.00%
2022/01/25	2	25.80	0	0.00	25.45	2	28,722	0.01%
2022/01/24	0	0.00	1	25.50	26.20	-1	29,461	0.00%
2022/01/21	3	26.62	0	0.00	26.45	3	30,488	0.01%
2022/01/20	4	27.50	4	27.35	27.20	0	32,445	0.00%
2022/01/19	0	0.00	1	27.50	27.50	-1	33,339	0.00%
2022/01/18	3	28.20	7	27.72	27.55	-4	34,890	-0.01%
2022/01/17	5	27.11	0	0.00	27.80	5	36,235	0.01%
2022/01/14	10	26.70	11	26.55	26.50	-1	36,526	0.00%
2022/01/13	2	27.18	3	27.40	27.30	-1	36,578	0.00%
2022/01/12	8	28.04	5	27.57	27.40	3	36,593	0.01%
2022/01/11	2	27.90	9.1	27.79	27.30	-7.1	36,558	-0.02%
2022/01/10	0	0.00	2	29.20	28.70	-2	36,497	-0.01%
2022/01/07	41	29.26	41	30.32	29.25	0	36,438	0.00%
2022/01/06	0	0.00	2	30.30	30.40	-2	36,348	-0.01%
2022/01/05	15	31.67	8	31.58	30.65	7	36,375	0.02%
2022/01/04	4	30.18	4	30.23	30.30	0	35,914	0.00%
2021/12/30	4	31.25	0	0.00	31.05	4	35,890	0.01%
2021/12/29	14	32.40	7	31.89	31.85	7	36,056	0.02%
2021/12/28	15	32.25	12	31.88	31.85	3	35,959	0.01%
2021/12/27	11	32.15	21	32.68	32.95	-10	35,902	-0.03%
2021/12/24	7	30.99	7	30.56	30.70	0	35,490	0.00%
2021/12/23	2	29.95	8	30.59	31.15	-6	36,100	-0.02%
2021/12/22	4	30.15	0	0.00	29.65	4	36,070	0.01%
2021/12/21	0	0.00	1	29.90	29.85	-1	36,498	0.00%
2021/12/17	3	29.92	1	30.00	29.65	2	36,692	0.01%
2021/12/16	13	30.76	14	30.64	30.60	-1	36,586	0.00%
2021/12/15	16	30.40	12	30.50	30.40	4	36,456	0.01%
2021/12/14	8	30.84	6	29.82	29.75	2	36,387	0.01%
2021/12/13	7	31.43	5	30.65	31.10	2	36,091	0.01%
2021/12/10	0	0.00	21	30.70	30.70	-21	35,869	-0.06%
2021/12/09	25	31.56	31	32.09	31.35	-6	35,725	-0.02%
2021/12/08	45	32.08	47	32.47	31.60	-2	35,462	-0.01%
2021/12/07	14	31.69	3	31.55	31.45	11	35,048	0.03%
2021/12/06	16	31.36	14	31.48	31.45	2	34,800	0.01%
2021/12/03	35	31.84	27	31.01	31.95	8	34,606	0.02%
2021/12/02	72	30.96	48	31.43	30.60	24	33,997	0.07%
2021/12/01	15	30.49	22	30.97	32.55	-7	33,572	-0.02%
2021/11/30	16	32.88	4	33.23	32.00	12	32,999	0.04%
2021/11/29	31	31.85	26	32.40	32.30	5	32,571	0.02%
2021/11/26	49	32.93	47	33.59	32.70	2	32,079	0.01%
2021/11/25	9	34.71	9	34.97	34.60	0	31,472	0.00%
2021/11/24	15	34.36	24	34.85	35.40	-9	30,990	-0.03%
2021/11/23	66	34.26	51	35.55	33.45	15	30,274	0.05%
2021/11/22	30.3	35.30	42	35.42	35.70	-11.7	29,436	-0.04%
2021/11/19	7	36.11	11	36.48	35.05	-4	28,814	-0.01%
2021/11/18	34	34.52	30	34.68	34.70	4	27,690	0.01%
2021/11/17	71	34.90	83	34.60	35.40	-12	27,073	-0.04%
2021/11/16	71	34.49	76	34.42	34.80	-5	25,657	-0.02%
2021/11/15	4	30.83	11	31.27	32.35	-7	23,694	-0.03%
2021/11/12	39	30.24	146	30.41	29.45	-107	23,056	-0.46%	大賣/鉅額交易
2021/11/11	134	28.89	69.7	29.08	29.25	64.3	21,243	0.30%	大買/
2021/11/10	4	26.18	28	26.31	26.60	-24	19,226	-0.12%
2021/11/09	35	26.61	24	26.17	26.20	11	18,704	0.06%
2021/11/08	33	25.89	27	26.15	25.60	6	18,129	0.03%
2021/11/05	52	26.00	41	26.14	26.25	11	17,296	0.06%
2021/11/04	12	24.92	35	26.03	26.70	-23	15,966	-0.14%
2021/11/03	22.4	24.59	16	24.89	24.30	6.4	15,102	0.04%
2021/11/02	25	25.24	24	25.25	24.35	1	14,556	0.01%
2021/11/01	51	26.20	53	26.10	26.10	-2	13,727	-0.01%
2021/10/29	20	26.37	18	26.27	26.45	2	12,922	0.02%
2021/10/28	24	25.66	12	25.96	25.55	12	11,857	0.10%
2021/10/27	20	23.80	24	23.63	24.75	-4	9,828	-0.04%
2021/10/26	85	23.69	15	23.44	22.50	70	8,927	0.78%
2021/10/25	79	22.08	98	22.26	22.95	-19	7,357	-0.26%
2021/10/22	5	19.49	9	20.47	20.90	-4	5,972	-0.07%
2021/10/21	0	0.00	17	19.41	19.00	-17	5,701	-0.30%
2021/10/20	2	19.05	10	19.22	19.30	-8	5,876	-0.14%
2021/10/19	7	18.77	0	0.00	18.75	7	5,859	0.12%
2021/10/18	5	19.14	5	19.00	18.65	0	5,843	0.00%
2021/10/15	6	18.22	0	0.00	18.40	6	5,772	0.10%
2021/10/14	0	0.00	1	17.65	17.85	-1	5,816	-0.02%
2021/10/13	1	17.80	1	18.50	17.95	0	5,839	0.00%
2021/10/12	1	18.85	0	0.00	18.60	1	6,035	0.02%
2021/10/06	3	19.77	4	18.31	18.15	-1	7,065	-0.01%
2021/10/05	0	0.00	3	20.23	20.15	-3	6,770	-0.04%
2021/10/04	4	20.15	1	19.60	19.60	3	6,639	0.05%
2021/10/01	3	20.85	12	21.06	20.60	-9	6,478	-0.14%
2021/09/30	6	21.38	31	21.60	21.05	-25	6,112	-0.41%
2021/09/29	8	20.28	6	20.49	20.55	2	5,329	0.04%
2021/09/28	5	19.54	25	19.66	20.40	-20	5,262	-0.38%
2021/09/27	3	19.32	0	0.00	19.35	3	4,844	0.06%
2021/09/23	1	17.50	4	17.69	17.65	-3	4,646	-0.06%
2021/09/22	0	0.00	3	17.70	17.45	-3	4,640	-0.06%
2021/09/17	0	0.00	5	17.63	17.80	-5	4,647	-0.11%
2021/09/14	3	17.80	0	0.00	17.35	3	5,020	0.06%
2021/09/13	0	0.00	1	17.65	17.65	-1	5,048	-0.02%
2021/09/09	1	17.75	0	0.00	17.75	1	5,089	0.02%
2021/09/06	3	18.10	0	0.00	18.05	3	5,275	0.06%
2021/08/30	0	0.00	6	18.60	18.30	-6	5,940	-0.10%
2021/08/24	3	18.15	0	0.00	17.85	3	5,960	0.05%
2021/08/23	10	17.55	0	0.00	17.60	10	5,923	0.17%
2021/08/19	1	17.10	1	17.05	17.05	0	5,921	0.00%
2021/08/18	2	17.40	4	16.89	17.60	-2	5,922	-0.03%
2021/08/17	0	0.00	2	17.05	17.00	-2	5,925	-0.03%
2021/08/16	4	17.20	0	0.00	17.10	4	5,928	0.07%
2021/08/12	0	0.00	3	18.25	18.15	-3	5,906	-0.05%
2021/08/11	5	18.00	0	0.00	18.10	5	5,917	0.08%
2021/08/10	2	18.80	0	0.00	18.80	2	5,901	0.03%
2021/08/09	0	0.00	3	19.30	19.20	-3	5,916	-0.05%
2021/08/06	0	0.00	1	19.95	19.55	-1	5,907	-0.02%
2021/08/05	6	19.83	21	20.40	19.65	-15	5,933	-0.25%
2021/08/03	10	19.60	0	0.00	19.60	10	5,936	0.17%
2021/08/02	1	19.75	0	0.00	19.85	1	5,937	0.02%
2021/07/30	5	19.75	0	0.00	19.45	5	5,940	0.08%
2021/07/29	0	0.00	15	19.92	19.85	-15	5,920	-0.25%
2021/07/27	3	20.45	44	20.44	20.25	-41	5,949	-0.69%
2021/07/26	62	20.73	1	21.00	20.40	61	5,923	1.03%
2021/07/23	1	19.50	5	19.85	19.80	-4	5,654	-0.07%
2021/07/22	3	19.45	0	0.00	19.25	3	5,629	0.05%
2021/07/21	0	0.00	1	19.70	18.85	-1	5,618	-0.02%
2021/07/16	1	20.95	2	20.70	20.65	-1	5,637	-0.02%
2021/07/15	3	20.03	0	0.00	20.00	3	5,431	0.06%
2021/07/14	13	19.96	0	0.00	20.00	13	5,442	0.24%
2021/07/13	14	20.65	21	20.49	20.90	-7	5,386	-0.13%
2021/07/12	3	19.25	0	0.00	19.30	3	4,609	0.07%
2021/07/09	0	0.00	1	19.30	19.20	-1	4,787	-0.02%
2021/07/06	6	19.59	0	0.00	19.55	6	5,112	0.12%
2021/07/05	16	20.00	13	20.04	20.00	3	5,143	0.06%
2021/07/02	5	19.35	1	19.70	19.40	4	4,983	0.08%
2021/07/01	0	0.00	4	19.60	19.15	-4	4,957	-0.08%
2021/06/30	6	19.08	6	19.00	19.00	0	4,918	0.00%
2021/06/25	4	19.53	6.1	19.76	19.40	-2.1	4,982	-0.04%
2021/06/24	6	20.30	8	20.29	20.00	-2	4,958	-0.04%
2021/06/23	1	19.55	20	19.20	19.60	-19	4,706	-0.40%
2021/06/22	2	18.70	1	18.85	18.50	1	4,689	0.02%
2021/06/18	1	18.70	0	0.00	18.70	1	4,978	0.02%
2021/06/16	0	0.00	2	18.95	18.70	-2	5,292	-0.04%
2021/06/15	3	19.30	0	0.00	19.40	3	5,441	0.06%
2021/06/11	22	19.71	30	19.95	19.25	-8	5,809	-0.14%
2021/06/09	0	0.00	20	18.25	18.25	-20	5,276	-0.38%
2021/06/08	0	0.00	1	17.50	17.65	-1	5,472	-0.02%
2021/06/07	40	17.55	0	0.00	17.55	40	5,516	0.73%
2021/06/03	20	18.00	0	0.00	17.80	20	5,549	0.36%
2021/06/01	10	18.06	0	0.00	18.00	10	5,755	0.17%
2021/05/31	0	0.00	16	17.75	17.60	-16	5,762	-0.28%
2021/05/19	7	16.19	0	0.00	16.20	7	6,567	0.11%
2021/05/18	1	15.80	0	0.00	16.20	1	6,607	0.02%
2021/05/17	0.1	15.60	0	0.00	14.80	0.1	6,622	0.00%
2021/05/13	11.1	16.09	0	0.00	16.00	11.1	6,720	0.16%
2021/05/12	2	16.20	2	15.90	15.90	0	7,015	0.00%
2021/05/11	0	17.60	0	0.00	17.25	0	7,092	0.00%
2021/05/10	0.1	18.70	0	0.00	18.80	0.1	7,055	0.00%
2021/05/07	1	18.65	1	18.50	19.10	0	7,090	0.00%
2021/05/05	0	0.00	1	18.00	18.15	-1	7,107	-0.01%
2021/05/04	3	17.78	5	17.94	18.05	-2	7,120	-0.03%
2021/05/03	5	19.45	0	0.00	19.00	5	7,104	0.07%
2021/04/29	6	20.30	6	20.50	20.30	0	7,084	0.00%
2021/04/28	3	20.55	0	0.00	20.70	3	7,149	0.04%
2021/04/27	0	0.00	10	20.35	20.45	-10	7,284	-0.14%
2021/04/26	0	0.00	15	20.38	20.20	-15	7,621	-0.20%
2021/04/21	0	0.00	2	21.05	21.00	-2	8,045	-0.02%
2021/04/20	0	0.00	1	21.80	21.60	-1	8,442	-0.01%
2021/04/19	4	22.18	1	22.30	22.20	3	8,758	0.03%
2021/04/16	5	21.85	10	21.88	21.80	-5	8,760	-0.06%
2021/04/15	6	21.67	5	22.05	21.60	1	8,747	0.01%
2021/04/14	5	21.35	6	20.52	21.30	-1	8,633	-0.01%
2021/04/13	0	0.00	3	21.62	20.95	-3	8,806	-0.03%
2021/04/12	1	21.55	4	21.53	21.30	-3	9,204	-0.03%
2021/04/09	5	21.05	5	21.35	21.05	0	9,583	0.00%
2021/04/08	0	0.00	5	21.38	21.35	-5	9,584	-0.05%
2021/04/07	2	20.85	0	0.00	20.95	2	9,533	0.02%
2021/04/06	3	20.55	1	20.60	20.45	2	9,530	0.02%
2021/04/01	5	20.50	5	20.40	20.40	0	9,572	0.00%
2021/03/31	3	20.17	1	20.25	20.20	2	9,706	0.02%
2021/03/30	0	0.00	1	20.95	20.75	-1	9,703	-0.01%
2021/03/29	0	0.00	3	20.98	21.00	-3	9,831	-0.03%
2021/03/25	1	20.85	1	21.00	20.85	0	10,754	0.00%
2021/03/24	1	21.30	1	21.50	21.30	0	11,226	0.00%
2021/03/23	5	22.46	2.1	22.65	21.60	2.9	11,161	0.03%
2021/03/22	16	22.15	4	22.30	22.30	12	10,896	0.11%
2021/03/19	2	21.52	1	21.00	21.40	1	10,730	0.01%
2021/03/18	7	21.36	9	21.42	21.40	-2	10,726	-0.02%
2021/03/17	20	21.21	32	21.13	21.25	-12	10,571	-0.11%
2021/03/12	5	20.45	21	20.42	20.40	-16	10,068	-0.16%
2021/03/11	0	0.00	3	20.00	19.90	-3	10,073	-0.03%
2021/03/09	0	0.00	1	19.70	19.60	-1	10,044	-0.01%
2021/03/04	0	0.00	10	19.90	19.60	-10	9,905	-0.10%
2021/03/03	10	19.55	0	0.00	20.05	10	9,894	0.10%
2021/03/02	0	0.00	10	20.40	19.60	-10	9,869	-0.10%
2021/02/22	0	0.00	5	19.85	19.85	-5	9,609	-0.05%
2021/02/19	10	20.10	31	19.91	19.80	-21	9,540	-0.22%
2021/02/18	0	0.00	30	19.25	19.30	-30	9,254	-0.32%
2021/02/05	0	0.00	12	19.33	19.05	-12	9,172	-0.13%
2021/02/04	2	19.03	0	0.00	18.80	2	9,124	0.02%
2021/02/03	11	19.48	13	19.50	19.40	-2	9,054	-0.02%
2021/02/02	31	18.79	74	18.58	18.80	-43	8,707	-0.49%
2021/02/01	0	0.00	3	17.65	17.55	-3	8,547	-0.04%
2021/01/29	20	17.85	0	0.00	17.60	20	8,518	0.23%
2021/01/27	23	18.53	41	18.47	18.70	-18	8,427	-0.21%
2021/01/26	10	18.35	10	18.75	18.30	0	8,375	0.00%
2021/01/25	40	18.53	0	0.00	18.60	40	8,325	0.48%
2021/01/22	0	0.00	3	19.00	18.85	-3	8,259	-0.04%
2021/01/21	21	19.36	21	19.76	18.85	0	8,185	0.00%
2021/01/20	41	19.87	50.1	19.77	19.15	-9.1	8,075	-0.11%
2021/01/19	35	20.89	2	20.90	20.50	33	7,888	0.42%
2021/01/18	1	20.00	0	0.00	19.95	1	7,524	0.01%
2021/01/15	32	20.08	12	20.07	20.00	20	7,421	0.27%
2021/01/14	33	20.68	69	20.88	20.55	-36	7,224	-0.50%
2021/01/13	56	20.37	28	20.50	20.45	28	6,862	0.41%
2021/01/12	36	19.22	38	19.28	19.80	-2	6,362	-0.03%
2021/01/11	1	19.60	34	19.29	19.40	-33	5,948	-0.55%
2021/01/08	14	18.56	2	18.40	18.25	12	5,729	0.21%
2021/01/07	7	19.11	3	19.50	18.95	4	5,633	0.07%
2021/01/06	85	20.13	57	19.80	19.10	28	5,543	0.51%
2021/01/05	15	20.23	4	19.83	19.85	11	5,189	0.21%
2021/01/04	32	19.15	22	19.31	19.90	10	4,674	0.21%
2020/12/31	2	18.20	2	18.05	18.10	0	4,130	0.00%
2020/12/30	1	17.85	2	17.90	17.85	-1	4,060	-0.02%
2020/12/29	1	18.05	14	18.05	18.00	-13	4,015	-0.32%
2020/12/28	0	0.00	30	18.35	18.05	-30	3,955	-0.76%
2020/12/25	58	18.33	6	18.36	18.25	52	3,868	1.34%
2020/12/24	0	0.00	1	17.90	17.85	-1	3,685	-0.03%
2020/12/23	6	17.95	16	17.80	17.60	-10	3,600	-0.28%
2020/12/22	17	17.73	27	18.05	17.50	-10	3,445	-0.29%
2020/12/21	35	18.16	13	18.15	18.60	22	3,207	0.69%
2020/12/18	9	17.21	20	17.51	17.90	-11	2,442	-0.45%
2020/12/10	0	0.00	1	16.15	16.05	-1	1,636	-0.06%
2020/12/02	0	0.00	5	15.85	15.70	-5	1,399	-0.36%
2020/12/01	0	0.00	10	15.73	15.85	-10	1,402	-0.71%
2020/11/30	0	0.00	0	15.60	15.55	0	1,365	0.00%
2020/11/27	0	0.00	5	15.66	15.45	-5	1,361	-0.37%
2020/11/26	5	15.39	0	0.00	15.45	5	1,344	0.37%
2020/11/23	10	15.50	11	15.87	15.50	-1	1,399	-0.07%
2020/11/20	1	15.10	1	15.10	15.10	0	1,300	0.00%
2020/11/13	0	0.00	5	14.80	14.75	-5	1,318	-0.38%
2020/11/12	0	0.00	10	14.90	14.60	-10	1,309	-0.76%
2020/11/11	0	0.00	3	14.45	14.55	-3	1,299	-0.23%
2020/11/10	0	0.00	1	14.30	14.25	-1	1,291	-0.08%
2020/11/04	5	14.20	5	14.25	14.25	0	1,342	0.00%
2020/11/03	0	0.00	3	14.10	14.15	-3	1,349	-0.22%
2020/10/26	0	0.00	5	14.65	14.60	-5	1,445	-0.35%
2020/10/23	0	0.00	1	14.55	14.55	-1	1,445	-0.07%
2020/10/21	5	14.50	0	0.00	14.45	5	1,489	0.34%
2020/10/16	7	14.09	8	14.10	13.95	-1	1,587	-0.06%
2020/10/12	11	14.22	0	0.00	14.15	11	1,600	0.69%
2020/10/08	1	14.50	0	0.00	14.45	1	1,612	0.06%
2020/09/30	0	0.00	5	14.25	14.15	-5	1,688	-0.30%
2020/09/29	5	14.25	0	0.00	14.15	5	1,719	0.29%
2020/09/24	3	14.18	0	0.00	14.15	3	1,834	0.16%
2020/09/22	5	14.80	0	0.00	14.75	5	2,333	0.21%
2020/09/18	0	0.00	29	15.30	15.20	-29	2,641	-1.10%
2020/09/15	3	15.30	0	0.00	15.25	3	2,660	0.11%
2020/09/14	5	15.35	0	0.00	15.30	5	2,670	0.19%
2020/09/11	0	0.00	31	15.40	15.15	-31	2,679	-1.16%
2020/09/09	0	0.00	28	15.80	15.65	-28	2,663	-1.05%
2020/09/07	5	16.13	0	0.00	15.60	5	2,641	0.19%
2020/09/01	0	0.00	20	15.20	15.25	-20	2,470	-0.81%
2020/08/27	1.1	15.31	0	0.00	15.20	1.1	2,491	0.04%
2020/08/26	0	0.00	10	15.10	15.05	-10	2,357	-0.42%
2020/08/24	48	14.65	0	0.00	14.70	48	2,330	2.06%
2020/08/19	40	15.15	0	0.00	15.00	40	2,310	1.73%
2020/08/11	0	0.00	5	14.85	14.80	-5	2,282	-0.22%
2020/08/10	5	15.25	0	0.00	15.05	5	2,282	0.22%
2020/08/06	4	15.45	0	0.00	15.20	4	2,372	0.17%
2020/08/05	5	15.10	0	0.00	15.20	5	2,386	0.21%
2020/07/28	0	0.00	5	14.83	14.75	-5	2,417	-0.21%
2020/07/23	1	15.50	0	0.00	15.40	1	2,530	0.04%
2020/07/20	1	15.10	0	0.00	15.10	1	2,494	0.04%
2020/07/15	1	15.45	0	0.00	15.15	1	2,548	0.04%
2020/07/13	1	15.75	5	15.75	15.65	-4	2,543	-0.16%
2020/07/10	2	15.70	0	0.00	15.50	2	2,543	0.08%
2020/07/08	0	0.00	20	16.33	16.25	-20	2,514	-0.80%
2020/07/06	0	0.00	45	16.60	16.45	-45	2,466	-1.82%
2020/07/03	0	0.00	20	16.50	16.35	-20	2,481	-0.81%
2020/07/02	9	16.39	0	0.00	16.35	9	2,474	0.36%
2020/07/01	144	17.28	71	17.20	16.90	73	2,384	3.06%	大買/
2020/06/30	7	15.75	7	16.20	16.30	0	1,962	0.00%
2020/06/23	0	0.00	0.2	14.85	14.50	-0.2	1,651	-0.01%
2020/06/18	0	0.00	21	14.61	14.65	-21	1,679	-1.25%
2020/06/17	10	14.50	0	0.00	14.45	10	1,671	0.60%
2020/06/16	7	14.27	0	0.00	14.30	7	1,694	0.41%
2020/06/11	1	14.60	0	0.00	14.35	1	1,756	0.06%
2020/06/10	1	14.80	0	0.00	14.85	1	1,757	0.06%
2020/06/08	0	0.00	6	15.10	15.00	-6	1,831	-0.33%
2020/06/04	9	14.87	6	15.10	14.90	3	1,945	0.15%
2020/06/03	1	14.90	0	0.00	14.80	1	1,936	0.05%
2020/06/01	4	14.70	0	0.00	14.75	4	1,920	0.21%
2020/05/28	7	14.66	5	14.85	14.55	2	1,927	0.10%
2020/05/26	0	0.00	5	14.55	14.60	-5	1,928	-0.26%
2020/05/22	0	0.00	50	14.60	14.55	-50	1,926	-2.60%
2020/05/21	0	0.00	4	15.00	14.90	-4	1,918	-0.21%
2020/05/19	9	14.62	0	0.00	14.60	9	1,899	0.47%
2020/05/15	0	0.00	1	14.85	14.60	-1	1,913	-0.05%
2020/05/14	7	15.51	5	15.20	14.80	2	1,902	0.11%
2020/05/13	0	0.00	5	15.10	15.15	-5	1,811	-0.28%
2020/05/11	5	15.26	0	0.00	15.35	5	1,763	0.28%
2020/04/30	0	0.00	1	14.85	14.90	-1	1,726	-0.06%
2020/04/29	45	14.75	0	0.00	14.90	45	1,722	2.61%
2020/04/28	6	14.40	7	14.84	14.80	-1	1,710	-0.06%
2020/04/27	0	0.00	5	13.93	14.00	-5	1,623	-0.31%
2020/04/23	2	13.50	8	13.72	13.75	-6	1,618	-0.37%
2020/04/22	6	12.88	5	13.25	13.20	1	1,629	0.06%
2020/04/21	10	13.19	0	0.00	12.90	10	1,618	0.62%
2020/04/20	5	14.02	0	0.00	13.75	5	1,598	0.31%
2020/04/16	1	13.50	0	0.00	13.50	1	1,539	0.06%
2020/04/15	0	0.00	3	13.55	13.50	-3	1,544	-0.19%
2020/04/14	3	13.35	0	0.00	13.45	3	1,559	0.19%
2020/04/10	1	13.05	0	0.00	13.05	1	1,569	0.06%
2020/04/09	1	13.00	0	0.00	13.10	1	1,608	0.06%
2020/04/08	3	13.25	3	13.35	13.35	0	1,598	0.00%
2020/04/07	6	12.38	5	12.85	12.85	1	1,548	0.06%
2020/04/06	1	12.10	0	0.00	12.20	1	1,514	0.07%
2020/03/24	2	11.80	0	0.00	11.80	2	1,667	0.12%
2020/03/20	5	10.70	0	0.00	11.20	5	1,685	0.30%
2020/03/19	1	10.20	3	10.25	10.20	-2	1,698	-0.12%
2020/03/16	0	0.00	16	12.65	12.25	-16	1,654	-0.97%
2020/03/11	8	15.04	7	15.47	14.60	1	1,604	0.06%
2020/03/10	9	14.27	0	0.00	14.40	9	1,505	0.60%
2020/03/04	7	15.05	7	15.00	15.00	0	1,533	0.00%
2020/03/03	2	15.13	0	0.00	15.05	2	1,551	0.13%
2020/02/27	2	14.80	0	0.00	14.65	2	1,555	0.13%
2020/02/25	5	15.55	0	0.00	15.45	5	1,672	0.30%
2020/02/14	1	15.80	0	0.00	15.85	1	2,684	0.04%
2020/02/10	0	0.00	25	15.35	15.45	-25	2,745	-0.91%
2020/02/06	5	15.85	0	0.00	15.85	5	2,785	0.18%
2020/02/05	4	15.61	0	0.00	15.50	4	2,808	0.14%
2020/02/03	3	14.67	0	0.00	14.85	3	2,856	0.11%
2020/01/31	5	15.91	0	0.00	15.50	5	2,843	0.18%
2020/01/30	0	0.00	5	16.25	15.80	-5	2,880	-0.17%
2020/01/20	1	17.60	0	0.00	17.55	1	2,865	0.03%
2020/01/17	7	17.83	6	17.68	17.70	1	2,879	0.03%
2020/01/16	32	17.70	33	17.95	17.90	-1	2,890	-0.03%
2020/01/13	0	0.00	1	17.30	17.30	-1	3,031	-0.03%
2020/01/10	2	17.20	0	0.00	17.15	2	3,083	0.06%
2020/01/09	3	17.35	0	0.00	17.15	3	3,242	0.09%
2020/01/08	4	17.15	0	0.00	17.05	4	3,250	0.12%
2020/01/07	5	17.50	0	0.00	17.55	5	3,258	0.15%
2020/01/06	12	17.81	1	17.80	17.80	11	3,264	0.34%
2020/01/03	11	18.18	18	18.60	18.15	-7	3,333	-0.21%
2019/12/31	9	18.50	0	0.00	18.30	9	3,330	0.27%
2019/12/26	3	18.40	0	0.00	18.30	3	3,522	0.09%
2019/12/25	6	18.69	10	18.80	18.45	-4	3,685	-0.11%
2019/12/23	0	0.00	1	17.95	17.85	-1	4,429	-0.02%
2019/12/20	1	17.80	0	0.00	17.80	1	5,670	0.02%
2019/12/19	0	0.00	1	18.20	18.30	-1	5,797	-0.02%
2019/12/18	1	18.35	0	0.00	18.35	1	5,789	0.02%
2019/12/17	0	0.00	4	18.25	18.30	-4	5,769	-0.07%
2019/12/16	3	18.20	0	0.00	18.20	3	5,758	0.05%
2019/12/13	10	18.00	1	18.00	17.75	9	5,712	0.16%
2019/12/11	3	18.45	0	0.00	18.30	3	5,699	0.05%
2019/12/09	0	0.00	10	18.55	18.50	-10	5,704	-0.18%
2019/12/04	1	18.05	0	0.00	18.10	1	5,672	0.02%
2019/11/29	10	18.20	0	0.00	18.15	10	5,733	0.17%
2019/11/27	0	0.00	2	18.70	18.65	-2	5,695	-0.04%
2019/11/21	0	0.00	2	18.45	18.50	-2	5,527	-0.04%
2019/11/18	4	19.09	4	19.58	18.90	0	5,440	0.00%
2019/11/15	6	18.63	6	18.53	18.60	0	5,005	0.00%
2019/11/14	5	18.62	36	18.89	19.00	-31	4,816	-0.64%
2019/11/13	2	17.30	0	0.00	17.30	2	4,538	0.04%
2019/11/08	0	0.00	2	18.20	18.15	-2	4,478	-0.04%
2019/11/06	15	18.07	0	0.00	18.05	15	4,448	0.34%
2019/11/05	0	0.00	2	18.50	18.30	-2	4,433	-0.05%
2019/11/04	0	0.00	3	18.55	18.50	-3	4,418	-0.07%
2019/11/01	2	18.55	2	18.25	18.65	0	4,386	0.00%
2019/10/31	5	18.00	0	0.00	17.85	5	4,320	0.12%
2019/10/29	1	18.60	0	18.15	18.15	1	4,289	0.02%
2019/10/23	0	0.00	91	18.48	18.45	-91	4,221	-2.16%
2019/10/22	2	18.80	6	18.76	18.55	-4	4,186	-0.10%
2019/10/18	5	18.45	0	0.00	18.35	5	4,065	0.12%
2019/10/14	90	17.85	0	0.00	17.90	90	3,870	2.33%
2019/10/09	10	18.00	11	18.10	17.80	-1	3,873	-0.03%
2019/10/08	0	0.00	1	17.80	17.70	-1	3,840	-0.03%
2019/10/07	0	0.00	1	18.05	18.05	-1	3,817	-0.03%
2019/10/03	2	18.10	0	0.00	18.10	2	3,756	0.05%
2019/10/02	6	18.08	16	18.17	18.30	-10	3,671	-0.27%
2019/10/01	27	18.84	45	18.76	18.40	-18	3,577	-0.50%
2019/09/27	3	18.53	0	0.00	18.30	3	3,412	0.09%
2019/09/26	49	19.56	173	19.16	19.15	-124	3,233	-3.83%	大賣/鉅額交易
2019/09/25	157	18.52	38	18.76	19.25	119	2,502	4.75%	大買/鉅額交易
2019/09/24	1	17.15	5	17.50	17.50	-4	1,262	-0.32%
2019/09/12	0	0.00	2	16.10	16.10	-2	1,099	-0.18%
2019/09/11	0	0.00	1	15.75	15.85	-1	1,061	-0.09%
2019/09/03	0	0.00	2	16.00	15.95	-2	1,030	-0.19%
2019/08/26	0	0.00	4	15.00	14.95	-4	1,012	-0.40%
2019/08/22	0	0.00	2	15.15	15.15	-2	995	-0.20%
2019/08/20	2	14.85	0	0.00	14.85	2	965	0.21%
2019/08/14	6	14.35	0	0.00	14.35	6	961	0.62%
2019/08/13	0	0.00	6	14.45	14.30	-6	1,026	-0.58%
2019/08/08	2	14.45	0	0.00	14.65	2	1,047	0.19%
2019/08/06	2	14.35	0	0.00	14.85	2	1,054	0.19%
2019/08/02	0	0.00	3	15.30	15.20	-3	1,048	-0.29%
2019/07/30	2	16.10	0	0.00	15.80	2	1,058	0.19%
2019/07/19	0	0.00	2	15.95	15.75	-2	1,003	-0.20%
2019/07/15	0	0.00	4	16.05	15.85	-4	996	-0.40%
2019/07/04	0	0.00	4	15.35	15.30	-4	1,519	-0.26%
2019/06/27	0	0.00	5	14.92	14.90	-5	1,754	-0.28%
2019/06/26	0	0.00	1	14.90	14.85	-1	1,765	-0.06%
2019/06/25	5	14.85	0	0.00	14.85	5	1,829	0.27%
2019/06/21	0	0.00	1	15.15	15.15	-1	1,884	-0.05%
2019/06/19	0	0.00	1	15.00	14.95	-1	1,915	-0.05%
2019/06/10	0	0.00	2	15.30	15.55	-2	2,098	-0.10%
2019/05/31	0	0.00	2	15.05	14.90	-2	2,085	-0.10%
2019/05/30	1	14.65	3	14.75	14.90	-2	2,076	-0.10%
2019/05/20	5	14.84	5	15.03	14.85	0	2,134	0.00%
2019/05/17	4	14.30	0	0.00	14.20	4	2,072	0.19%
2019/05/16	6	14.50	0	0.00	14.35	6	2,071	0.29%
2019/05/15	0	0.00	1	14.70	14.55	-1	2,070	-0.05%
2019/05/10	20	15.15	0	0.00	15.05	20	2,121	0.94%
2019/05/09	2	15.50	20	15.55	15.30	-18	2,116	-0.85%
2019/04/23	0	0.00	1	17.05	17.05	-1	2,056	-0.05%
2019/04/22	0	0.00	5	17.28	17.30	-5	2,035	-0.25%
2019/04/19	0	0.00	2	17.60	17.25	-2	2,023	-0.10%
2019/04/18	10	17.82	5	17.61	17.25	5	1,996	0.25%
2019/04/17	2	18.55	4	18.20	17.70	-2	1,896	-0.11%
2019/04/16	8	17.89	16	18.05	18.20	-8	1,729	-0.46%
2019/04/15	2	16.50	6	16.35	16.55	-4	1,445	-0.28%
2019/04/11	23	16.26	0	0.00	16.15	23	1,426	1.61%
2019/04/09	2	16.60	2	16.55	16.55	0	1,407	0.00%
2019/04/08	1	16.80	0	0.00	16.75	1	1,403	0.07%
2019/04/03	3	16.80	0	0.00	16.65	3	1,392	0.22%
2019/04/02	4	17.44	3	16.80	17.10	1	1,350	0.07%
2019/03/29	2	16.30	2	16.45	16.45	0	1,172	0.00%
2019/03/28	0	0.00	4	16.63	16.35	-4	1,183	-0.34%
2019/03/27	0	0.00	3	16.25	16.50	-3	1,138	-0.26%
2019/03/25	2	15.85	0	0.00	15.80	2	1,145	0.17%
2019/03/22	6	15.90	0	0.00	15.85	6	1,150	0.52%
2019/03/21	2	16.55	4	16.65	16.30	-2	1,144	-0.17%
2019/03/20	0	0.00	7	15.95	16.15	-7	1,067	-0.66%
2019/03/19	5	15.90	8	15.93	15.80	-3	1,162	-0.26%
2019/03/18	9	15.94	0	0.00	15.80	9	1,207	0.75%
2019/03/15	7	15.40	1	15.40	15.30	6	1,166	0.51%
2019/03/14	1	15.70	0	0.00	15.40	1	1,190	0.08%
2019/03/07	5	16.00	0	0.00	15.55	5	1,496	0.33%
2019/03/06	1	15.75	0	0.00	15.95	1	1,490	0.07%
2019/02/19	0	0.00	5	15.55	15.65	-5	1,525	-0.33%
2019/02/18	5	15.65	0	0.00	15.45	5	1,535	0.33%
2019/02/14	5	15.85	0	0.00	15.90	5	1,519	0.33%
2019/02/13	0	0.00	4	15.80	15.80	-4	1,511	-0.26%
2019/01/28	0	0.00	5	15.10	15.20	-5	1,421	-0.35%
2019/01/24	5	14.91	15	14.90	14.80	-10	1,412	-0.71%
2019/01/23	0	0.00	15	14.85	14.80	-15	1,414	-1.06%
2019/01/22	0	0.00	15	14.95	14.90	-15	1,417	-1.06%
2019/01/16	5	15.15	5	15.15	15.20	0	1,421	0.00%
2019/01/14	0	0.00	12	14.85	14.80	-12	1,421	-0.84%
2019/01/11	12	15.00	0	0.00	15.00	12	1,436	0.84%
2019/01/10	0	0.00	12	15.40	15.25	-12	1,429	-0.84%
2019/01/08	12	15.20	0	0.00	15.20	12	1,426	0.84%
2019/01/04	12	14.74	0	0.00	14.90	12	1,427	0.84%
2019/01/03	2	15.25	24	15.30	15.05	-22	1,443	-1.52%
2018/12/28	5	15.40	0	0.00	15.40	5	1,444	0.35%
2018/12/27	5	15.70	12	15.70	15.60	-7	1,443	-0.48%
2018/12/26	3	15.77	0	0.00	15.35	3	1,432	0.21%
2018/12/25	5	15.85	0	0.00	15.65	5	1,422	0.35%
2018/12/21	26	15.43	0	0.00	15.80	26	1,406	1.85%
2018/12/14	1	16.20	8	16.20	16.15	-7	1,276	-0.55%
2018/12/13	14	16.54	2	16.68	16.55	12	1,252	0.96%
2018/12/12	8	16.88	13	16.75	16.70	-5	1,227	-0.41%
2018/12/07	36	16.21	12	16.20	16.20	24	1,021	2.35%
2018/12/06	11	15.70	0	0.00	15.95	11	993	1.11%
2018/12/05	5	16.48	1	16.25	16.55	4	945	0.42%
2018/12/04	0	0.00	5	16.15	16.15	-5	769	-0.65%
2018/12/03	5	14.50	0	0.00	14.70	5	703	0.71%
2018/11/30	0	0.00	1	14.25	14.25	-1	683	-0.15%
2018/11/27	0	0.00	18	14.35	14.35	-18	663	-2.71%
2018/11/26	8	14.65	0	0.00	14.30	8	669	1.20%
2018/11/23	11	14.31	0	0.00	14.40	11	655	1.68%
2018/11/22	0	0.00	4	14.05	14.05	-4	617	-0.65%
2018/11/21	4	14.46	0.2	13.80	13.90	3.8	595	0.64%
2018/11/15	2	13.20	0	0.00	13.20	2	541	0.37%
2018/10/12	2	12.70	0	0.00	12.75	2	492	0.41%
2018/10/11	1	12.60	0	0.00	12.60	1	490	0.20%
2018/10/09	1	14.00	0	0.00	14.00	1	460	0.22%
2018/09/19	2	15.30	0	0.00	15.35	2	548	0.36%
2018/09/12	3	15.10	0	0.00	14.90	3	657	0.46%
2018/09/11	1	15.10	0	0.00	15.20	1	659	0.15%
2018/09/06	2	16.55	0	0.00	16.45	2	739	0.27%
2018/09/03	10	16.70	0	0.00	16.60	10	799	1.25%
2018/08/23	3	16.65	0	0.00	16.75	3	966	0.31%
2018/08/22	1	16.70	0	0.00	16.65	1	1,075	0.09%
2018/08/17	5	16.86	0	0.00	16.70	5	1,232	0.41%
2018/08/16	2	16.68	0	0.00	16.80	2	1,234	0.16%
2018/08/09	3	17.70	0	0.00	17.60	3	1,400	0.21%
2018/08/06	1	17.85	0	0.00	17.95	1	1,455	0.07%
2018/07/12	4	17.66	0	0.00	18.10	4	1,449	0.28%
2018/07/06	3	17.50	0	0.00	17.40	3	1,456	0.21%
2018/06/29	1	18.05	0	0.00	18.05	1	1,471	0.07%
2018/06/13	0	0.00	1	19.40	19.40	-1	1,343	-0.07%
2018/06/12	0	0.00	7	19.54	19.40	-7	1,340	-0.52%
2018/06/08	0	0.00	40	19.10	19.00	-40	1,301	-3.07%
2018/06/07	0	0.00	4	19.40	19.50	-4	1,302	-0.31%
2018/06/05	0	0.00	5	19.29	19.05	-5	1,386	-0.36%
2018/05/31	1	19.15	1	19.65	19.10	0	1,327	0.00%
2018/05/30	43	19.43	5	19.80	19.80	38	1,287	2.95%
2018/05/29	1	19.40	4	19.35	19.60	-3	1,187	-0.25%
2018/05/25	0	0.00	2	19.30	19.25	-2	1,132	-0.18%
2018/05/17	3	18.75	0	0.00	19.05	3	1,073	0.28%
2018/05/15	0	0.00	1	18.55	18.20	-1	946	-0.11%
2018/05/14	0	0.00	32	17.99	18.50	-32	998	-3.21%
2018/05/02	1	17.50	0	0.00	17.45	1	1,160	0.09%
2018/04/27	0	0.00	5	17.30	17.65	-5	1,191	-0.42%
2018/04/25	5	17.45	0	0.00	17.35	5	1,239	0.40%
2018/04/24	1	17.40	0	0.00	17.40	1	1,265	0.08%
2018/04/23	0	0.00	7	17.95	17.85	-7	1,288	-0.54%
2018/04/19	4	17.89	3	17.95	18.10	1	1,386	0.07%
2018/04/18	2	17.70	0	0.00	17.65	2	1,397	0.14%
2018/04/17	3	17.88	0	0.00	17.70	3	1,418	0.21%
2018/04/12	2	18.15	0	0.00	18.15	2	1,542	0.13%
2018/04/11	3	18.30	0	0.00	18.15	3	1,680	0.18%
2018/03/30	4	18.75	0	0.00	18.60	4	2,087	0.19%
2018/03/28	1	19.00	7	19.16	19.10	-6	2,073	-0.29%
2018/03/27	5	18.50	0	0.00	18.65	5	2,010	0.25%
2018/03/23	1	18.30	100	18.28	18.20	-99	2,002	-4.94%
2018/03/20	0	0.00	60	19.05	19.00	-60	1,970	-3.05%
2018/03/19	60	19.20	0	0.00	19.15	60	1,960	3.06%
2018/03/15	0	0.00	5	19.40	19.40	-5	1,949	-0.26%
2018/03/14	0	0.00	1	19.30	19.30	-1	1,948	-0.05%
2018/03/12	0	0.00	3	19.53	19.55	-3	1,932	-0.16%
2018/03/09	5	19.79	4	19.85	19.80	1	1,918	0.05%
2018/03/06	100	19.03	0	0.00	18.95	100	1,822	5.49%
2018/03/02	0	0.00	3	19.10	19.00	-3	1,823	-0.16%
2018/03/01	3	18.90	0	0.00	19.00	3	1,821	0.16%
2018/02/21	0	0.00	3	19.30	19.30	-3	1,857	-0.16%
2018/02/09	1	17.40	0	0.00	18.10	1	1,897	0.05%
2018/02/07	6	18.69	0	0.00	18.70	6	1,881	0.32%
2018/02/05	1	19.20	5	19.48	19.90	-4	1,804	-0.22%
2018/02/02	0	0.00	26	19.62	19.70	-26	1,778	-1.46%
2018/02/01	0	0.00	3	19.70	19.50	-3	1,775	-0.17%
2018/01/31	4	19.63	7	19.87	20.15	-3	1,733	-0.17%
2018/01/30	4	19.11	0	0.00	18.90	4	1,666	0.24%
2018/01/29	2	18.95	0	0.00	19.10	2	1,674	0.12%
2018/01/26	2	19.00	0	0.00	18.95	2	1,668	0.12%
2018/01/25	15	19.52	0	0.00	19.25	15	1,642	0.91%
2018/01/24	12	19.55	50	19.55	19.60	-38	1,631	-2.33%
2018/01/23	2	19.65	0	0.00	19.65	2	1,627	0.12%
2018/01/19	23	20.14	0	0.00	20.00	23	1,603	1.43%
2018/01/18	7	20.05	20	20.15	20.00	-13	1,583	-0.82%
2018/01/16	3	20.85	2	20.63	20.30	1	1,531	0.07%
2018/01/15	2	20.10	0	0.00	20.30	2	1,457	0.14%
2018/01/11	1	20.25	4	20.25	20.20	-3	1,436	-0.21%
2018/01/10	1	20.20	3	20.23	20.15	-2	1,431	-0.14%
2018/01/09	3	20.02	0	0.00	20.15	3	1,400	0.21%
2018/01/08	0	0.00	2	20.65	20.55	-2	1,367	-0.15%
2018/01/05	4	21.19	9	20.81	21.00	-5	1,307	-0.38%
2018/01/04	10	20.22	28	20.57	21.05	-18	1,162	-1.55%
2018/01/03	0	0.00	9	18.90	19.45	-9	785	-1.15%
2018/01/02	0	0.00	2	18.40	18.60	-2	739	-0.27%