精英 (2331)-大昌券商分點個股進出

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
30.85
漲跌
▲0.20
漲幅
+0.65%
成交量
2,517張
產業
上市電腦週邊類股
415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

精英 (2331)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	3	31.05	30.85	-3	5,148	-0.06%
2024/04/26	3	30.60	0	0.00	30.65	3	5,231	0.06%
2024/04/24	0	0.00	5	31.00	31.50	-5	5,256	-0.10%
2024/04/22	6	30.13	0	0.00	30.00	6	5,298	0.11%
2024/04/19	2	31.95	7	31.61	30.95	-5	5,303	-0.09%
2024/04/18	1	31.55	1	31.55	31.50	0	5,323	0.00%
2024/04/17	1	30.15	0	0.00	31.25	1	5,406	0.02%
2024/04/16	2	29.10	19	29.34	29.10	-17	5,403	-0.31%
2024/04/15	5	31.35	2	32.15	31.30	3	5,439	0.06%
2024/04/12	12	32.04	7	31.91	31.80	5	5,602	0.09%
2024/04/11	6	31.48	9	30.93	31.40	-3	5,719	-0.05%
2024/04/10	7	31.57	6	31.91	31.45	1	6,038	0.02%
2024/04/09	2	31.55	3	31.20	31.55	-1	6,859	-0.01%
2024/04/08	2	31.25	0	0.00	31.30	2	6,988	0.03%
2024/04/03	0	0.00	13	31.27	31.10	-13	7,258	-0.18%
2024/04/02	5	31.70	0	0.00	31.60	5	7,326	0.07%
2024/04/01	2	31.80	0	0.00	31.60	2	7,492	0.03%
2024/03/29	2	31.45	5	30.79	31.50	-3	7,663	-0.04%
2024/03/28	1	31.45	2	31.25	31.10	-1	7,904	-0.01%
2024/03/27	1	30.70	1	31.30	30.70	0	8,078	0.00%
2024/03/26	14	31.73	2	31.90	31.30	12	8,768	0.14%
2024/03/25	11	30.61	0	0.00	30.55	11	8,967	0.12%
2024/03/22	1	30.10	0	0.00	30.30	1	9,017	0.01%
2024/03/20	1	30.10	0	0.00	30.00	1	9,219	0.01%
2024/03/19	0	29.75	0	0.00	29.70	0	9,252	0.00%
2024/03/18	0	29.34	0	0.00	29.70	0	9,313	0.00%
2024/03/12	5	30.25	5	30.35	30.10	0	9,656	0.00%
2024/03/08	0	0.00	5	30.20	29.65	-5	9,665	-0.05%
2024/03/07	7	31.31	10	30.90	30.40	-3	9,606	-0.03%
2024/03/06	0	0.00	5	31.50	31.50	-5	9,515	-0.05%
2024/03/05	0	0.00	6	31.65	31.55	-6	9,474	-0.06%
2024/03/04	3	32.55	14.4	31.97	31.70	-11.4	9,450	-0.12%
2024/03/01	0	0.00	10	31.75	31.75	-10	9,345	-0.11%
2024/02/29	17	31.21	2	31.45	32.00	15	9,303	0.16%
2024/02/27	11	31.62	0	0.00	30.75	11	9,217	0.12%
2024/02/26	11	31.71	5	31.77	31.55	6	9,120	0.07%
2024/02/23	6	31.38	8	30.80	31.00	-2	8,939	-0.02%
2024/02/22	0	29.88	0	0.00	29.50	0	8,654	0.00%
2024/02/21	0	29.30	0	0.00	29.25	0	8,635	0.00%
2024/02/20	2	29.48	15	29.55	29.40	-13	8,686	-0.15%
2024/02/19	5	30.05	0	0.00	30.10	5	8,754	0.06%
2024/02/15	0	0.00	10	30.00	29.60	-10	8,997	-0.11%
2024/02/05	1	30.40	0	0.00	30.20	1	9,093	0.01%
2024/02/02	20	31.28	0	0.00	30.80	20	9,136	0.22%
2024/02/01	0	0.00	15	30.92	30.85	-15	9,471	-0.16%
2024/01/30	37	31.09	23	30.90	30.90	14	9,457	0.15%
2024/01/29	0	0.00	1	30.90	31.15	-1	9,476	-0.01%
2024/01/25	0	0.00	1	31.55	31.45	-1	9,420	-0.01%
2024/01/24	0	0.00	1	31.50	31.50	-1	9,372	-0.01%
2024/01/23	8	31.78	20	31.72	31.85	-12	9,330	-0.13%
2024/01/22	3	31.63	1	31.40	31.45	2	9,214	0.02%
2024/01/19	0	0.00	1	30.35	30.85	-1	9,124	-0.01%
2024/01/18	11	30.35	0	0.00	30.00	11	9,099	0.12%
2024/01/17	1	29.90	25	30.14	30.00	-24	9,076	-0.26%
2024/01/16	5	30.95	7	30.64	30.60	-2	8,999	-0.02%
2024/01/15	4	31.35	21	31.46	31.45	-17	8,934	-0.19%
2024/01/12	2	30.78	0	0.00	30.75	2	8,859	0.02%
2024/01/11	5	31.75	0	0.00	31.75	5	8,716	0.06%
2024/01/10	22	31.29	2	31.30	31.45	20	8,619	0.23%
2024/01/09	0	0.00	1	31.95	30.95	-1	8,559	-0.01%
2024/01/08	4	32.71	32	32.72	31.85	-28	8,377	-0.33%
2024/01/05	19	31.74	36	32.36	32.00	-17	8,121	-0.21%
2024/01/04	26	32.32	20	32.21	31.65	6	7,918	0.08%
2024/01/03	88	32.90	82	33.02	33.45	6	7,582	0.08%
2024/01/02	4	31.74	5	31.67	31.80	-1	6,685	-0.01%
2023/12/29	27	31.61	28	31.68	31.50	-1	6,558	-0.02%
2023/12/28	19	31.13	13	31.25	31.25	6	6,295	0.10%
2023/12/27	26	31.35	5	31.36	30.80	21	6,222	0.34%
2023/12/26	23	31.26	16	31.33	31.25	7	6,082	0.12%
2023/12/25	18	31.17	11	31.03	30.60	7	5,874	0.12%
2023/12/22	6	30.59	5	30.89	30.80	1	5,582	0.02%
2023/12/21	24	31.33	27	31.04	30.70	-3	5,397	-0.06%
2023/12/20	5	31.13	2	31.45	31.45	3	4,677	0.06%
2023/12/19	1	28.50	2	28.95	28.60	-1	4,380	-0.02%
2023/12/15	0	0.00	1	30.15	29.30	-1	4,397	-0.02%
2023/12/14	0	0.00	32	29.73	29.55	-32	4,371	-0.73%
2023/12/13	13	29.19	0	0.00	29.10	13	4,363	0.30%
2023/12/12	11	29.55	0	0.00	29.35	11	4,392	0.25%
2023/12/11	2	29.68	22	29.48	30.10	-20	4,485	-0.45%
2023/12/08	11	29.86	13	29.12	29.75	-2	4,534	-0.04%
2023/12/07	1	28.95	0	0.00	28.95	1	4,496	0.02%
2023/12/06	3	28.55	0	0.00	28.50	3	4,668	0.06%
2023/12/05	0	0.00	12	28.64	28.55	-12	4,724	-0.25%
2023/12/04	15	29.00	10	29.00	28.75	5	4,828	0.10%
2023/11/30	2	29.15	0	0.00	29.00	2	5,539	0.04%
2023/11/29	15	28.92	0	0.00	28.95	15	5,901	0.25%
2023/11/28	0	0.00	12	28.78	28.60	-12	6,718	-0.18%
2023/11/27	0	0.00	1.2	29.00	28.80	-1.2	7,170	-0.02%
2023/11/24	1	29.65	21	29.33	29.45	-20	7,892	-0.25%
2023/11/21	2	29.10	0	0.00	29.15	2	11,296	0.02%
2023/11/20	10	29.10	8	28.84	29.00	2	12,100	0.02%
2023/11/17	39	28.61	39	28.85	28.40	0	12,241	0.00%
2023/11/16	10	28.20	8	28.34	28.55	2	12,278	0.02%
2023/11/15	44	28.27	51	28.38	28.00	-7	12,316	-0.06%
2023/11/14	17	27.55	30	27.96	28.10	-13	12,240	-0.11%
2023/11/13	9	27.01	15	27.00	27.50	-6	12,123	-0.05%
2023/11/10	6	26.38	8	27.10	27.15	-2	11,974	-0.02%
2023/11/09	69	27.19	44	26.86	26.80	25	11,929	0.21%
2023/11/07	2	26.43	0	0.00	26.40	2	11,631	0.02%
2023/11/06	0	0.00	1	26.70	26.60	-1	11,798	-0.01%
2023/11/03	11	26.53	0	0.00	26.20	11	11,779	0.09%
2023/11/01	1	25.60	0	0.00	25.70	1	11,781	0.01%
2023/10/31	0	0.00	10	25.75	25.60	-10	11,814	-0.08%
2023/10/30	0	0.00	10	26.45	26.25	-10	11,844	-0.08%
2023/10/27	1	27.00	0	0.00	26.50	1	11,889	0.01%
2023/10/26	0	0.00	5	26.40	26.40	-5	11,934	-0.04%
2023/10/25	15	26.98	0	0.00	26.90	15	11,986	0.13%
2023/10/24	12	26.38	0	0.00	26.80	12	12,031	0.10%
2023/10/20	0	0.00	8	26.10	26.40	-8	12,154	-0.07%
2023/10/19	2	26.48	2	26.53	26.65	0	12,218	0.00%
2023/10/18	15	27.05	21	27.17	26.90	-6	12,243	-0.05%
2023/10/17	19	27.41	10	27.40	27.15	9	12,284	0.07%
2023/10/16	5	27.96	10	27.86	27.90	-5	12,308	-0.04%
2023/10/13	12	28.67	3	28.65	28.05	9	12,489	0.07%
2023/10/11	0	0.00	11	28.24	28.10	-11	12,915	-0.09%
2023/10/04	1	28.80	0	0.00	28.70	1	13,291	0.01%
2023/10/03	15	29.18	5	29.30	29.05	10	13,303	0.08%
2023/10/02	5	29.30	0	0.00	29.25	5	13,334	0.04%
2023/09/28	0	0.00	14.4	29.38	29.65	-14.4	13,362	-0.11%
2023/09/27	12	28.97	0	0.00	29.05	12	13,478	0.09%
2023/09/26	3	29.45	1	29.35	29.20	2	13,739	0.01%
2023/09/25	7	29.55	5	29.73	29.40	2	14,070	0.01%
2023/09/22	10	29.17	2.3	28.99	29.35	7.7	14,162	0.05%
2023/09/21	0	0.00	10	28.95	28.80	-10	14,320	-0.07%
2023/09/20	12	29.82	1	29.85	29.20	11	14,437	0.08%
2023/09/19	3	30.47	1	29.80	29.75	2	14,493	0.01%
2023/09/18	13	30.53	0	0.00	30.30	13	14,492	0.09%
2023/09/15	0	0.00	0.3	31.15	30.55	-0.3	14,703	0.00%
2023/09/14	14	31.37	3	31.43	31.20	11	14,835	0.07%
2023/09/13	4	31.70	3	31.87	31.55	1	14,722	0.01%
2023/09/12	6	32.48	2	32.70	31.90	4	14,792	0.03%
2023/09/11	16	32.86	0	0.00	32.15	16	15,007	0.11%
2023/09/07	2	34.70	2	34.95	34.80	0	14,831	0.00%
2023/09/06	7	35.47	12	35.30	35.00	-5	14,838	-0.03%
2023/09/05	20	34.86	15	34.83	35.15	5	14,708	0.03%
2023/09/04	30	36.77	34	37.15	36.25	-4	14,288	-0.03%
2023/09/01	16	40.30	15	40.51	40.25	1	14,019	0.01%
2023/08/31	9	39.23	19	38.80	39.40	-10	13,380	-0.07%
2023/08/30	27	39.42	20	39.14	39.40	7	13,215	0.05%
2023/08/29	12	39.73	20	39.34	40.10	-8	13,059	-0.06%
2023/08/28	36	39.46	60	39.66	39.45	-24	12,653	-0.19%
2023/08/25	22	36.66	24.2	35.95	38.70	-2.2	11,669	-0.02%
2023/08/24	11	33.58	34	33.61	35.20	-23	10,740	-0.21%
2023/08/23	1	31.30	18	31.78	32.00	-17	10,094	-0.17%
2023/08/22	0	0.00	30	30.98	31.20	-30	10,280	-0.29%
2023/08/21	2	30.80	14	30.89	30.80	-12	10,495	-0.11%
2023/08/18	0	0.00	2	30.20	29.60	-2	10,452	-0.02%
2023/08/15	4	28.26	4	28.70	28.70	0	10,765	0.00%
2023/08/14	0	0.00	8	27.59	27.80	-8	10,835	-0.07%
2023/08/11	1	27.85	50	27.69	27.65	-49	10,847	-0.45%
2023/08/10	10	29.46	5	29.26	27.90	5	10,874	0.05%
2023/08/09	5	28.95	5	28.50	28.45	0	10,945	0.00%
2023/08/07	2	28.90	7	28.98	29.05	-5	11,109	-0.05%
2023/08/04	4	28.85	0	0.00	28.95	4	11,173	0.04%
2023/08/02	14	28.54	12	28.32	28.15	2	11,193	0.02%
2023/08/01	10	29.80	2	29.15	29.00	8	11,235	0.07%
2023/07/28	0	0.00	5	30.40	30.05	-5	11,357	-0.04%
2023/07/27	10	30.70	0	0.00	30.65	10	11,421	0.09%
2023/07/26	6	30.33	2	30.50	30.25	4	11,547	0.03%
2023/07/25	13	30.41	12	31.03	30.35	1	11,648	0.01%
2023/07/24	2	30.05	11	30.23	30.00	-9	11,582	-0.08%
2023/07/21	5	30.00	0	0.00	29.90	5	11,550	0.04%
2023/07/20	57	30.09	62	29.99	30.15	-5	11,571	-0.04%
2023/07/19	0	0.00	4	29.25	29.10	-4	11,500	-0.03%
2023/07/18	30	29.89	4	29.95	29.95	26	11,449	0.23%
2023/07/17	23	28.27	15	29.30	29.15	8	11,305	0.07%
2023/07/14	11	30.81	18	30.94	30.85	-7	11,095	-0.06%
2023/07/13	25	31.82	43	31.36	31.25	-18	11,057	-0.16%
2023/07/12	10	30.60	12	30.40	30.35	-2	10,787	-0.02%
2023/07/11	3	30.97	0	0.00	30.50	3	10,908	0.03%
2023/07/10	4	31.03	1	31.05	31.00	3	10,853	0.03%
2023/07/07	20	31.28	9	31.18	31.05	11	10,868	0.10%
2023/07/06	10	31.47	8	31.57	31.55	2	10,957	0.02%
2023/07/05	15	32.12	70	31.98	31.40	-55	10,890	-0.51%
2023/07/04	75	32.04	49	32.40	32.35	26	10,752	0.24%
2023/07/03	118	33.52	38	33.35	33.45	80	10,479	0.76%	大買/
2023/06/30	5	31.65	5	31.80	31.70	0	10,123	0.00%
2023/06/29	16	31.45	23	31.46	31.60	-7	10,127	-0.07%
2023/06/28	27	30.88	28	30.95	30.90	-1	9,992	-0.01%
2023/06/27	21	30.06	1	30.20	30.20	20	9,967	0.20%
2023/06/26	30	30.54	32	30.74	30.85	-2	9,841	-0.02%
2023/06/21	13	30.42	10	30.95	30.70	3	9,724	0.03%
2023/06/20	9	29.93	7	30.01	29.85	2	9,454	0.02%
2023/06/19	10	29.50	1	29.40	29.30	9	9,230	0.10%
2023/06/16	13	29.76	10	30.30	29.75	3	9,200	0.03%
2023/06/15	12	30.76	9	30.06	30.70	3	9,033	0.03%
2023/06/14	2	29.40	4	29.54	29.25	-2	8,719	-0.02%
2023/06/13	20	30.00	0	0.00	29.65	20	8,678	0.23%
2023/06/12	2	30.13	21	30.16	30.10	-19	8,632	-0.22%
2023/06/09	12	30.14	3	29.93	29.80	9	8,611	0.10%
2023/06/08	3	29.53	13	29.62	29.40	-10	8,614	-0.12%
2023/06/07	12	29.92	11	30.16	29.80	1	8,734	0.01%
2023/06/06	30	30.12	40	29.92	30.10	-10	8,688	-0.12%
2023/06/05	17	30.66	2	30.80	30.50	15	8,529	0.18%
2023/06/02	67	31.34	126	31.06	31.15	-59	8,201	-0.72%	大賣/
2023/06/01	7	29.89	66	29.91	29.80	-59	7,600	-0.78%
2023/05/31	12	28.95	109	29.08	28.90	-97	7,058	-1.37%	大賣/
2023/05/30	15	29.16	67	28.99	28.30	-52	6,774	-0.77%
2023/05/29	60	28.69	20	28.70	28.70	40	6,409	0.62%
2023/05/26	2	28.40	54	28.66	28.25	-52	6,207	-0.84%
2023/05/25	28	27.95	12	28.58	28.30	16	5,821	0.27%
2023/05/24	11	26.80	11	26.74	27.30	0	5,497	0.00%
2023/05/23	5	26.55	10	26.70	26.75	-5	5,392	-0.09%
2023/05/22	14	26.95	65	26.86	27.10	-51	5,281	-0.97%
2023/05/19	1	25.50	2	26.13	25.25	-1	5,059	-0.02%
2023/05/18	13	26.01	3	26.10	26.15	10	4,960	0.20%
2023/05/17	4	25.60	1	25.60	25.65	3	4,851	0.06%
2023/05/16	8	25.60	0	0.00	25.40	8	4,798	0.17%
2023/05/15	5	26.12	9	26.02	25.90	-4	4,708	-0.08%
2023/05/12	11	24.75	0	0.00	25.60	11	4,462	0.25%
2023/05/11	11	24.75	0	0.00	24.25	11	4,291	0.26%
2023/05/10	31	24.89	0	0.00	24.75	31	4,256	0.73%
2023/05/09	39	25.21	38	25.46	25.60	1	4,173	0.02%
2023/05/08	7	25.61	11	25.70	25.55	-4	4,111	-0.10%
2023/05/05	2	26.15	53	25.85	25.95	-51	4,001	-1.27%
2023/05/04	1	25.85	4	25.83	26.25	-3	3,895	-0.08%
2023/05/03	2	25.65	13	25.75	25.90	-11	3,769	-0.29%
2023/05/02	0	0.00	10	25.05	25.55	-10	3,643	-0.27%
2023/04/28	37	24.62	1	24.80	24.80	36	3,466	1.04%
2023/04/27	3	24.02	5	23.82	24.05	-2	3,307	-0.06%
2023/04/26	0	0.00	4	24.01	24.00	-4	3,263	-0.12%
2023/04/25	6	23.56	4	23.79	23.55	2	3,208	0.06%
2023/04/24	11	23.55	0	0.00	23.60	11	3,134	0.35%
2023/04/21	13	23.37	0	0.00	23.20	13	3,102	0.42%
2023/04/20	10	23.55	1	23.30	23.55	9	3,064	0.29%
2023/04/19	11	24.03	21	24.30	23.80	-10	3,006	-0.33%
2023/04/18	3	23.87	9	23.71	23.75	-6	2,845	-0.21%
2023/04/17	2	23.40	5	23.50	23.55	-3	2,745	-0.11%
2023/04/14	2	23.75	4	23.70	23.75	-2	2,713	-0.07%
2023/04/13	1	23.25	0	0.00	23.00	1	2,561	0.04%
2023/04/12	11	23.59	0	0.00	23.40	11	2,488	0.44%
2023/04/11	0	0.00	2	23.45	23.20	-2	2,426	-0.08%
2023/04/06	0	0.00	5	22.25	22.35	-5	2,223	-0.22%
2023/03/31	5	23.05	0	0.00	22.75	5	2,189	0.23%
2023/03/30	42	23.38	21	23.20	22.95	21	2,148	0.98%
2023/03/29	4	23.69	27	23.91	23.30	-23	2,000	-1.15%
2023/03/28	7	23.66	6	23.76	24.25	1	1,927	0.05%
2023/03/27	0	0.00	11	23.25	23.35	-11	1,755	-0.63%
2023/03/24	10	23.30	7	23.45	23.25	3	1,769	0.17%
2023/03/23	20	23.30	0	0.00	23.20	20	1,913	1.05%
2023/03/21	5	23.35	18	23.35	23.30	-13	2,036	-0.64%
2023/03/20	0	0.00	5	23.30	23.15	-5	1,998	-0.25%
2023/03/17	1	22.95	1	22.80	23.05	0	1,949	0.00%
2023/03/16	0	0.00	12	22.75	22.75	-12	1,933	-0.62%
2023/03/15	0	0.00	1	23.15	22.90	-1	1,913	-0.05%
2023/03/14	13	23.22	12	22.93	22.85	1	1,880	0.05%
2023/03/13	2	23.30	10	23.30	23.05	-8	1,776	-0.45%
2023/03/10	7	23.21	9	23.17	23.95	-2	1,677	-0.12%
2023/03/09	21	22.64	2	22.75	22.20	19	1,447	1.31%
2023/03/08	17	22.12	2	22.40	22.70	15	1,391	1.08%
2023/03/07	7	21.90	0	0.00	21.85	7	1,335	0.52%
2023/03/03	2	21.50	0	0.00	21.45	2	1,327	0.15%
2023/03/02	2	21.45	0	0.00	21.45	2	1,332	0.15%
2023/02/23	0	21.55	1	21.65	21.60	-1	1,361	-0.07%
2023/02/22	6	21.60	0	0.00	21.50	6	1,371	0.44%
2023/02/20	0	0.00	5	21.25	21.60	-5	1,410	-0.35%
2023/02/17	0	0.00	30	21.20	21.20	-30	1,417	-2.12%
2023/02/16	1	21.50	5	21.45	21.35	-4	1,460	-0.27%
2023/02/15	0	0.00	5	21.45	21.40	-5	1,481	-0.34%
2023/02/14	10	21.35	0	0.00	21.20	10	1,508	0.66%
2023/02/13	8	21.20	0	0.00	21.15	8	1,555	0.51%
2023/02/07	0	0.00	8	21.75	21.80	-8	1,678	-0.48%
2023/02/06	5	21.75	0	0.00	21.70	5	1,696	0.29%
2023/02/03	1	21.60	0	0.00	21.65	1	1,700	0.06%
2023/02/02	0	0.00	5	21.75	21.85	-5	1,696	-0.29%
2023/02/01	0	0.00	20	21.50	21.55	-20	1,704	-1.17%
2023/01/30	5	20.80	0	0.00	21.20	5	1,738	0.29%
2023/01/17	0	0.00	15	20.47	20.50	-15	1,746	-0.86%
2023/01/12	0	0.00	5	20.90	20.80	-5	1,851	-0.27%
2023/01/10	0	0.00	7	20.99	21.15	-7	1,932	-0.36%
2023/01/09	0	0.00	3	21.05	21.15	-3	1,969	-0.15%
2023/01/05	0	0.00	0	20.85	20.80	0	2,103	0.00%
2022/12/20	0	0.00	10	21.45	21.30	-10	3,150	-0.32%
2022/12/15	5	22.78	0	0.00	22.50	5	3,287	0.15%
2022/12/14	11	22.77	1	22.85	23.10	10	3,210	0.31%
2022/12/08	20	21.70	0	0.00	21.75	20	3,447	0.58%
2022/12/07	0	0.00	10	21.45	21.55	-10	3,464	-0.29%
2022/12/06	10	22.05	0	0.00	21.70	10	3,490	0.29%
2022/12/05	10	22.50	0	0.00	22.40	10	3,510	0.28%
2022/11/28	10	21.90	0	0.00	22.00	10	3,846	0.26%
2022/11/25	0	0.00	10	22.10	22.00	-10	3,987	-0.25%
2022/11/18	2	21.98	2	21.95	21.90	0	4,632	0.00%
2022/11/11	0	0.00	7	21.50	21.45	-7	5,679	-0.12%
2022/11/10	10	21.65	5	21.48	21.40	5	6,350	0.08%
2022/11/09	1	21.60	2	21.93	21.80	-1	6,742	-0.01%
2022/11/08	13	21.63	0	0.00	21.20	13	6,807	0.19%
2022/11/02	5	21.20	0	0.00	20.95	5	6,801	0.07%
2022/10/26	0	0.00	5	19.80	20.10	-5	6,830	-0.07%
2022/10/25	10	20.20	2	20.13	20.05	8	6,820	0.12%
2022/10/21	2	20.58	1	20.40	20.30	1	6,852	0.01%
2022/10/20	0	0.00	10	20.55	20.50	-10	6,863	-0.15%
2022/10/17	0	0.00	2	20.50	21.60	-2	6,872	-0.03%
2022/10/14	5	21.95	0	0.00	21.60	5	6,875	0.07%
2022/10/13	2	21.65	16	21.93	21.50	-14	6,999	-0.20%
2022/10/12	5	22.55	5	22.15	22.90	0	6,994	0.00%
2022/10/11	15	23.85	5	24.75	23.10	10	6,906	0.14%
2022/10/07	10	25.60	1	25.20	25.20	9	6,811	0.13%
2022/10/06	0	0.00	14	26.08	25.90	-14	6,696	-0.21%
2022/10/05	1	26.10	1	25.85	25.85	0	6,625	0.00%
2022/10/04	11	25.46	1	25.95	25.90	10	6,562	0.15%
2022/10/03	2	25.80	2	25.95	26.00	0	6,432	0.00%
2022/09/30	5	25.35	20	25.28	26.00	-15	6,393	-0.23%
2022/09/29	2	25.50	2	25.75	25.65	0	6,316	0.00%
2022/09/28	7	25.04	9	25.07	24.95	-2	6,242	-0.03%
2022/09/27	1	25.15	1	25.65	25.65	0	6,178	0.00%
2022/09/26	1	25.00	0	0.00	24.90	1	6,131	0.02%
2022/09/22	1	24.55	1	24.55	24.50	0	6,098	0.00%
2022/09/21	5	24.80	0	0.00	24.45	5	6,063	0.08%
2022/09/19	15	25.17	0	0.00	25.10	15	6,048	0.25%
2022/09/16	6	26.07	15	25.65	25.35	-9	6,098	-0.15%
2022/09/15	0	0.00	6	24.94	26.10	-6	6,033	-0.10%
2022/09/14	5	24.32	0	0.00	24.55	5	5,874	0.09%
2022/09/12	1	24.65	7	24.94	24.65	-6	5,833	-0.10%
2022/09/08	3	25.13	7	24.76	25.20	-4	5,796	-0.07%
2022/09/07	11	24.74	4	24.84	24.40	7	5,750	0.12%
2022/09/06	0	0.00	3	25.70	25.65	-3	5,647	-0.05%
2022/09/05	16	25.85	1	25.80	25.70	15	5,605	0.27%
2022/09/02	3	25.93	0	0.00	25.95	3	5,551	0.05%
2022/09/01	0	0.00	3	25.35	25.35	-3	5,479	-0.05%
2022/08/31	3	26.30	3	26.25	26.25	0	5,331	0.00%
2022/08/30	5	26.36	21	26.40	26.20	-16	5,260	-0.30%
2022/08/29	18	25.38	14	25.61	26.35	4	5,141	0.08%
2022/08/26	29	26.25	7	26.36	26.00	22	5,048	0.44%
2022/08/25	19	25.38	1	26.10	26.20	18	4,848	0.37%
2022/08/24	0	0.00	9	25.14	25.20	-9	4,681	-0.19%
2022/08/23	0	0.00	6	24.77	24.45	-6	4,538	-0.13%
2022/08/22	14	25.40	32	25.33	24.80	-18	4,392	-0.41%
2022/08/19	14	26.06	26	26.21	25.60	-12	4,195	-0.29%
2022/08/18	15	26.26	44	26.20	26.45	-29	3,908	-0.74%
2022/08/17	31	25.26	31	25.21	25.70	0	3,504	0.00%
2022/08/16	13	24.15	30	24.10	24.65	-17	2,812	-0.60%
2022/08/15	0	0.00	4	21.85	22.45	-4	2,386	-0.17%
2022/08/11	0	0.00	3	20.80	20.75	-3	2,261	-0.13%
2022/08/10	2	20.60	15	20.73	20.40	-13	2,264	-0.57%
2022/08/08	3	22.10	1	22.05	22.00	2	2,206	0.09%
2022/08/04	12	21.27	0	0.00	21.30	12	2,138	0.56%
2022/08/02	20	21.50	0	0.00	21.60	20	2,110	0.95%
2022/08/01	0	0.00	3	22.05	21.80	-3	2,103	-0.14%
2022/07/29	22	21.89	0	0.00	22.05	22	2,102	1.05%
2022/07/28	2	21.60	12	22.07	21.65	-10	2,074	-0.48%
2022/07/27	0	0.00	20	22.35	22.50	-20	2,006	-1.00%
2022/07/26	10	22.25	1	22.40	22.40	9	1,959	0.46%
2022/07/25	11	22.25	4	22.05	22.30	7	1,913	0.37%
2022/07/22	1	21.55	0	0.00	21.95	1	1,861	0.05%
2022/07/21	19	21.46	0	0.00	21.85	19	1,849	1.03%
2022/07/20	8	21.82	31	22.01	21.70	-23	1,812	-1.27%
2022/07/19	15	21.20	13	21.59	21.60	2	1,666	0.12%
2022/07/15	0	0.00	1	20.05	20.40	-1	1,683	-0.06%
2022/07/13	10	19.90	0	0.00	19.95	10	1,669	0.60%
2022/07/12	50	19.98	0	0.00	19.40	50	1,661	3.01%
2022/07/08	5	20.50	2	19.75	19.80	3	1,639	0.18%
2022/07/01	1	20.65	0	0.00	20.10	1	1,479	0.07%
2022/06/30	0	0.00	0	21.20	21.20	0	1,435	0.00%
2022/06/29	1	21.90	0	0.00	22.05	1	1,361	0.07%
2022/06/27	1	22.00	1	22.05	21.60	0	1,281	0.00%
2022/06/24	5	20.95	6	21.46	21.20	-1	1,164	-0.09%
2022/06/21	0	0.00	1	20.25	20.25	-1	1,050	-0.10%
2022/06/17	1	20.25	3	20.23	20.20	-2	1,034	-0.19%
2022/06/15	0	0.00	1	20.80	20.75	-1	1,022	-0.10%
2022/06/06	0	0.00	2	21.00	20.85	-2	1,009	-0.20%
2022/05/30	0	0.00	10	20.15	20.25	-10	1,050	-0.95%
2022/05/24	0	0.00	1	20.05	19.65	-1	1,079	-0.09%
2022/05/19	0	0.00	10	19.50	19.55	-10	1,084	-0.92%
2022/05/17	10	19.65	0	0.00	19.75	10	1,080	0.93%
2022/04/27	0	0.00	1	18.60	18.75	-1	1,202	-0.08%
2022/04/26	0	0.00	20	19.55	19.25	-20	1,194	-1.67%
2022/04/25	20	19.68	0	0.00	19.60	20	1,191	1.68%
2022/04/21	2	20.95	0	0.00	20.80	2	1,195	0.17%
2022/04/13	1	18.95	1	19.15	19.15	0	1,228	0.00%
2022/04/01	0	0.00	1	20.00	20.00	-1	1,379	-0.07%
2022/03/31	1	20.15	0	0.00	20.05	1	1,399	0.07%
2022/03/28	0	20.15	0	0.00	19.95	0	1,497	0.00%
2022/03/22	0	19.40	0	0.00	19.60	0	1,578	0.00%
2022/03/21	0	19.30	0	0.00	19.35	0	1,630	0.00%
2022/03/17	0	0.00	29	19.18	19.20	-29	1,794	-1.62%
2022/03/14	0	19.05	0	0.00	18.85	0	2,064	0.00%
2022/03/11	30	18.85	0	0.00	18.85	30	2,109	1.42%
2022/03/10	0	19.05	0	0.00	19.05	0	2,144	0.00%
2022/03/09	0	18.70	0	0.00	18.60	0	2,191	0.00%
2022/03/07	0	18.90	0	0.00	19.00	0	2,452	0.00%
2022/03/04	5	19.85	3	19.80	19.80	2	2,764	0.07%
2022/03/02	2	20.00	230	19.99	20.20	-228	2,914	-7.82%	大賣/鉅額交易
2022/03/01	0	20.00	0	0.00	20.25	0	3,013	0.00%
2022/02/25	5	19.55	0	0.00	19.60	5	3,135	0.16%
2022/02/24	0	0.00	1	19.50	19.40	-1	3,290	-0.03%
2022/02/23	0	20.15	0	0.00	20.15	0	3,313	0.00%
2022/02/22	4	19.93	0	0.00	20.10	4	3,611	0.11%
2022/02/07	0.1	19.75	0	0.00	19.90	0.1	4,428	0.00%
2022/01/21	0	0.00	1	20.40	20.35	-1	4,818	-0.02%
2022/01/19	0	0.00	1	21.15	21.25	-1	5,002	-0.02%
2022/01/14	3	20.35	0	0.00	20.25	3	5,451	0.06%
2022/01/13	0	21.20	0	0.00	20.85	0	5,483	0.00%
2022/01/12	0	0.00	1	21.00	21.10	-1	5,573	-0.02%
2022/01/05	0	0.00	50	22.12	22.30	-50	5,944	-0.84%
2022/01/04	1	22.20	50	22.08	22.15	-49	6,030	-0.81%
2022/01/03	0	0.00	50	22.33	22.30	-50	6,072	-0.82%
2021/12/30	0	0.00	2	22.55	22.50	-2	6,152	-0.03%
2021/12/29	0	0.00	1	22.60	22.35	-1	6,208	-0.02%
2021/12/24	1	22.30	1	22.20	22.20	0	6,473	0.00%
2021/12/23	0	0.00	100	22.50	22.50	-100	6,548	-1.53%
2021/12/22	51	22.50	8	22.43	22.35	43	6,667	0.64%
2021/12/21	2	21.95	2	22.15	22.00	0	6,843	0.00%
2021/12/20	0	0.00	1	21.95	21.95	-1	7,018	-0.01%
2021/12/17	3	22.02	0	0.00	22.00	3	7,454	0.04%
2021/12/16	5	22.12	3	22.15	22.05	2	8,093	0.02%
2021/12/15	0	0.00	2	22.00	22.00	-2	8,669	-0.02%
2021/12/14	16	22.73	5	22.60	22.20	11	9,666	0.11%
2021/12/13	104	22.43	2	22.45	22.60	102	9,753	1.05%	大買/鉅額交易
2021/12/10	33	22.53	182	22.31	22.35	-149	9,867	-1.51%	大賣/鉅額交易
2021/12/09	104	23.02	0	0.00	22.85	104	9,912	1.05%	大買/鉅額交易
2021/12/08	2	23.05	0	0.00	23.05	2	9,874	0.02%
2021/12/06	52	23.29	3	23.10	23.00	49	9,932	0.49%
2021/12/03	107	23.44	0	0.00	23.35	107	10,155	1.05%	大買/鉅額交易
2021/12/02	6	24.45	1	23.65	23.35	5	10,203	0.05%
2021/12/01	2	24.60	14	24.92	24.75	-12	10,291	-0.12%
2021/11/30	0	0.00	5	24.44	24.85	-5	10,215	-0.05%
2021/11/25	32	23.65	2	23.70	23.70	30	10,740	0.28%
2021/11/24	0	0.00	2	23.65	23.60	-2	10,749	-0.02%
2021/11/23	0	0.00	39	23.31	23.15	-39	10,736	-0.36%
2021/11/19	10	22.91	17	22.91	22.90	-7	11,022	-0.06%
2021/11/18	2	21.95	5	22.04	22.00	-3	10,894	-0.03%
2021/11/17	1	21.55	4	21.83	22.05	-3	10,900	-0.03%
2021/11/16	4	21.69	3	21.60	21.70	1	10,903	0.01%
2021/11/15	9	21.72	2	21.30	21.30	7	10,887	0.06%
2021/11/12	6	22.07	3	22.42	22.00	3	10,815	0.03%
2021/11/11	10	22.41	6	22.52	22.30	4	10,763	0.04%
2021/11/10	54	22.99	0	0.00	22.85	54	10,692	0.51%
2021/11/09	0	0.00	5	23.90	24.00	-5	10,557	-0.05%
2021/11/08	7	23.44	0	0.00	23.70	7	10,423	0.07%
2021/11/05	2	23.30	3	23.25	23.15	-1	10,395	-0.01%
2021/11/04	3	23.05	6	22.95	22.90	-3	10,371	-0.03%
2021/11/03	6	22.63	38	22.99	23.00	-32	10,351	-0.31%
2021/11/02	33	23.46	2	24.10	22.85	31	10,261	0.30%
2021/11/01	5	23.87	34	24.00	23.85	-29	10,101	-0.29%
2021/10/29	33	23.65	3	23.77	23.70	30	9,972	0.30%
2021/10/28	4	23.84	22	24.00	23.70	-18	9,934	-0.18%
2021/10/27	1	23.70	0	0.00	23.60	1	9,810	0.01%
2021/10/26	42	23.41	13	23.69	23.60	29	9,774	0.30%
2021/10/25	20	23.10	7	22.44	23.25	13	9,537	0.14%
2021/10/22	9	22.13	0	0.00	21.95	9	9,525	0.09%
2021/10/21	2	22.43	7	22.71	22.50	-5	9,625	-0.05%
2021/10/20	3	22.75	5	22.65	22.35	-2	9,678	-0.02%
2021/10/18	46	23.36	46	23.53	23.20	0	9,650	0.00%
2021/10/15	1	22.90	2	22.78	22.70	-1	9,549	-0.01%
2021/10/14	1	22.55	5	23.05	22.50	-4	9,535	-0.04%
2021/10/13	0	0.00	1	22.65	22.85	-1	9,507	-0.01%
2021/10/12	4	23.36	3	23.62	23.35	1	9,568	0.01%
2021/10/08	1	23.40	4	23.21	23.20	-3	9,481	-0.03%
2021/10/07	14	23.12	7	23.06	22.95	7	9,423	0.07%
2021/10/06	2	22.78	2	23.10	22.55	0	9,383	0.00%
2021/10/05	2	23.15	7	22.56	23.15	-5	9,351	-0.05%
2021/10/04	3	23.33	13	23.28	23.00	-10	9,331	-0.11%
2021/10/01	2	23.65	3	23.05	22.80	-1	9,248	-0.01%
2021/09/30	26	24.15	24	24.19	23.85	2	9,108	0.02%
2021/09/29	2	24.25	1	24.70	24.05	1	9,019	0.01%
2021/09/28	19	24.88	8	24.78	24.50	11	8,906	0.12%
2021/09/27	84	24.94	89	24.47	24.40	-5	8,715	-0.06%
2021/09/24	24	24.87	8	24.89	25.05	16	8,575	0.19%
2021/09/23	6	24.78	26	24.87	25.35	-20	8,134	-0.25%
2021/09/22	70	24.68	33	23.93	23.60	37	7,496	0.49%
2021/09/17	95	25.57	63	25.58	25.45	32	6,924	0.46%
2021/09/16	7	24.27	1	23.85	23.90	6	5,909	0.10%
2021/09/15	2	24.30	3	23.98	24.20	-1	5,737	-0.02%
2021/09/14	12	23.92	1	24.00	24.30	11	5,652	0.19%
2021/09/13	1	23.20	0	0.00	23.20	1	5,513	0.02%
2021/09/10	2	23.00	0	0.00	22.30	2	5,457	0.04%
2021/09/09	0	0.00	1	23.20	23.40	-1	5,397	-0.02%
2021/09/08	16	24.24	0	0.00	23.10	16	5,367	0.30%
2021/09/07	0	0.00	25	23.75	23.80	-25	5,137	-0.49%
2021/09/06	14	24.19	14	23.44	23.00	0	5,070	0.00%
2021/09/03	2	24.38	8	24.24	24.15	-6	4,887	-0.12%
2021/09/02	15	24.68	5	24.51	24.15	10	4,845	0.21%
2021/09/01	12	24.73	17	24.82	24.90	-5	4,667	-0.11%
2021/08/31	62	24.44	61	24.52	24.80	1	4,327	0.02%
2021/08/30	12	23.28	3	23.15	23.15	9	3,921	0.23%
2021/08/27	3	23.05	5	23.03	23.10	-2	3,844	-0.05%
2021/08/26	8	23.13	0	0.00	23.10	8	3,753	0.21%
2021/08/25	15	22.61	13	23.16	23.20	2	3,618	0.06%
2021/08/24	8	22.03	7	21.79	21.90	1	3,364	0.03%
2021/08/18	0	0.00	10	19.00	19.70	-10	3,353	-0.30%
2021/08/13	5	20.65	5	19.95	19.95	0	3,415	0.00%
2021/08/12	5	20.00	0	0.00	20.65	5	3,454	0.14%
2021/08/10	0	0.00	1	21.00	20.80	-1	3,572	-0.03%
2021/08/05	25	21.69	5	21.55	21.65	20	3,992	0.50%
2021/08/04	2	21.40	1	21.50	21.50	1	4,279	0.02%
2021/08/03	1	21.30	0	0.00	21.35	1	4,409	0.02%
2021/08/02	1	21.90	0	0.00	21.60	1	4,447	0.02%
2021/07/30	2	21.60	5	21.70	21.60	-3	4,497	-0.07%
2021/07/29	1	21.45	0	0.00	21.90	1	4,595	0.02%
2021/07/28	9	21.37	0	0.00	21.25	9	4,741	0.19%
2021/07/27	1	22.45	16	23.24	22.45	-15	4,874	-0.31%
2021/07/26	0	0.00	12	22.63	23.20	-12	4,851	-0.25%
2021/07/23	10	22.45	1	22.50	22.35	9	4,917	0.18%
2021/07/20	0	0.00	1	21.95	21.90	-1	5,283	-0.02%
2021/07/19	20	22.28	0	0.00	22.30	20	5,432	0.37%
2021/07/16	10	22.58	13	22.72	22.35	-3	6,116	-0.05%
2021/07/15	6	21.65	1.5	21.71	21.65	4.5	6,369	0.07%
2021/07/14	3	21.30	0	0.00	20.85	3	6,823	0.04%
2021/07/13	1	21.60	0	0.00	21.05	1	7,156	0.01%
2021/07/12	1	21.45	2	21.15	21.60	-1	7,245	-0.01%
2021/07/09	6	20.95	12	20.88	20.90	-6	7,379	-0.08%
2021/07/08	4	21.20	0	0.00	21.25	4	7,533	0.05%
2021/07/01	5	21.85	4	21.50	21.40	1	8,417	0.01%
2021/06/30	5	21.98	0	0.00	22.00	5	8,566	0.06%
2021/06/29	1	21.85	0	0.00	21.85	1	8,808	0.01%
2021/06/28	5	21.90	1	22.05	22.15	4	9,048	0.04%
2021/06/25	0	0.00	0.1	22.25	22.25	-0.1	9,344	0.00%
2021/06/24	0	0.00	3	22.60	22.70	-3	9,602	-0.03%
2021/06/23	7	22.83	0	0.00	23.00	7	10,178	0.07%
2021/06/22	2	22.00	0	0.00	21.70	2	10,793	0.02%
2021/06/18	0	0.00	2	22.50	22.50	-2	11,798	-0.02%
2021/06/10	2	23.00	0	0.00	22.65	2	13,786	0.01%
2021/06/09	1	23.25	0	0.00	23.20	1	14,628	0.01%
2021/06/08	1	24.40	0	0.00	24.05	1	16,008	0.01%
2021/06/03	0	0.00	1	24.10	24.00	-1	17,041	-0.01%
2021/06/02	3	24.10	0	0.00	23.75	3	17,295	0.02%
2021/06/01	0	0.00	3	24.85	24.65	-3	17,635	-0.02%
2021/05/31	0	0.00	2	24.35	24.60	-2	17,913	-0.01%
2021/05/28	27	24.18	0	0.00	24.15	27	18,415	0.15%
2021/05/27	1	24.40	0	0.00	24.50	1	19,200	0.01%
2021/05/26	0	0.00	3	24.60	24.65	-3	19,395	-0.02%
2021/05/25	2	24.80	0	0.00	24.75	2	19,709	0.01%
2021/05/24	2	24.40	0	0.00	24.55	2	20,518	0.01%
2021/05/21	0	0.00	5	23.95	24.00	-5	20,960	-0.02%
2021/05/20	0	0.00	4	23.93	23.25	-4	21,785	-0.02%
2021/05/19	0	0.00	1	23.95	24.00	-1	22,940	0.00%
2021/05/18	4	22.58	52	23.28	23.40	-48	23,156	-0.21%
2021/05/17	21	21.23	70	21.68	21.30	-49	23,184	-0.21%
2021/05/14	4	23.98	1	23.75	23.10	3	23,060	0.01%
2021/05/13	24	22.90	17	23.40	23.20	7	23,142	0.03%
2021/05/12	17	23.15	37	23.61	22.65	-20	23,223	-0.09%
2021/05/07	1	26.70	0	0.00	26.70	1	23,046	0.00%
2021/05/06	3	26.85	2	25.90	26.10	1	23,078	0.00%
2021/05/05	15	26.76	7	26.74	26.30	8	23,029	0.03%
2021/05/04	16	25.39	11	25.14	25.40	5	22,987	0.02%
2021/05/03	10	26.30	4	26.36	26.00	6	22,942	0.03%
2021/04/29	2	27.58	2	27.45	27.40	0	22,917	0.00%
2021/04/28	12	28.28	2	28.13	28.20	10	23,062	0.04%
2021/04/27	43	28.65	11	28.18	28.75	32	23,497	0.14%
2021/04/26	4	28.85	43	28.90	28.55	-39	23,892	-0.16%
2021/04/23	45	29.50	20	29.45	29.45	25	23,760	0.11%
2021/04/22	101	30.91	169	30.97	29.45	-68	23,683	-0.29%	大買/大賣/
2021/04/21	68	32.70	25	32.69	32.60	43	23,036	0.19%
2021/04/20	9	32.76	21	33.26	32.35	-12	22,928	-0.05%
2021/04/19	28	31.67	19.5	31.63	32.20	8.6	22,678	0.04%
2021/04/16	5	30.87	7	30.83	31.10	-2	22,454	-0.01%
2021/04/15	39	30.90	2	31.20	30.75	37	22,522	0.16%
2021/04/14	13	29.90	1	30.30	30.05	12	22,746	0.05%
2021/04/13	10	30.96	1	30.15	30.75	9	22,708	0.04%
2021/04/12	19	30.22	48	30.57	31.00	-29	22,622	-0.13%
2021/04/09	4	29.86	6	29.97	30.05	-2	22,457	-0.01%
2021/04/08	3	30.85	11	31.01	30.70	-8	22,353	-0.04%
2021/04/07	7	30.88	2	31.00	30.70	5	22,626	0.02%
2021/04/06	5	30.93	2	31.08	30.70	3	22,812	0.01%
2021/04/01	15	31.81	4	31.64	31.40	11	23,514	0.05%
2021/03/31	8	31.28	13	31.58	31.05	-5	23,970	-0.02%
2021/03/30	24	32.41	43	32.60	32.00	-19	23,883	-0.08%
2021/03/29	39	32.91	3	32.95	32.65	36	23,886	0.15%
2021/03/26	51	33.51	37	33.89	33.40	14	24,177	0.06%
2021/03/25	48	33.01	73	32.84	33.10	-25	24,426	-0.10%
2021/03/24	113	30.89	131	30.74	31.25	-18	24,766	-0.07%	大買/大賣/
2021/03/23	29	30.43	7	30.50	30.25	22	24,698	0.09%
2021/03/22	16	33.90	3	33.98	33.60	13	24,373	0.05%
2021/03/19	25	34.88	13.7	34.95	34.60	11.3	24,067	0.05%
2021/03/18	7	34.16	7	34.10	34.10	0	23,572	0.00%
2021/03/17	37	34.33	8	34.32	33.70	29	23,445	0.12%
2021/03/16	25	35.18	45.3	35.14	34.60	-20.3	23,195	-0.09%
2021/03/15	96	34.97	131	35.23	35.30	-35	22,716	-0.15%	大賣/
2021/03/12	119	34.47	130	34.76	34.50	-11	21,886	-0.05%	大買/大賣/
2021/03/11	5	31.74	15	31.90	32.30	-10	20,610	-0.05%
2021/03/10	5	31.74	3	32.25	31.25	2	20,337	0.01%
2021/03/09	2	30.75	7	30.66	31.00	-5	20,017	-0.02%
2021/03/08	23	30.67	5	30.65	30.50	18	19,842	0.09%
2021/03/05	47	30.88	4	30.70	30.85	43	19,635	0.22%
2021/03/04	13	30.80	4	30.96	30.50	9	19,337	0.05%
2021/03/03	10	31.52	10.2	31.26	31.30	-0.2	19,040	0.00%
2021/03/02	26	31.26	39	32.18	30.35	-13	18,556	-0.07%
2021/02/26	29	30.94	32.1	30.91	30.50	-3.1	17,786	-0.02%
2021/02/25	37	30.35	5.4	30.53	30.65	31.6	17,535	0.18%
2021/02/24	73.3	30.70	43.3	30.48	30.80	30	17,255	0.17%
2021/02/23	36	28.97	15.1	28.81	29.40	20.9	16,457	0.13%
2021/02/22	116.7	29.04	30	28.65	28.20	86.7	16,102	0.54%	大買/
2021/02/19	10	28.90	27	28.90	29.60	-17	15,862	-0.11%
2021/02/18	21	26.96	12	27.21	27.05	9	14,894	0.06%
2021/02/17	21	26.47	1	26.25	26.50	20	14,649	0.14%
2021/02/05	40	26.65	41	26.65	26.70	-1	14,535	-0.01%
2021/02/04	5	26.53	5	26.47	26.40	0	14,478	0.00%
2021/02/03	15	26.05	6	26.50	26.60	9	14,380	0.06%
2021/02/02	15	26.20	10	26.55	26.45	5	14,221	0.04%
2021/02/01	6	25.04	1	25.90	25.90	5	14,229	0.04%
2021/01/28	2	25.80	0	0.00	25.65	2	14,233	0.01%
2021/01/27	1.1	26.73	3	26.77	26.50	-2	14,239	-0.01%
2021/01/26	2	26.35	2	26.65	26.45	0	14,299	0.00%
2021/01/25	44	26.21	68	26.48	26.80	-24	14,198	-0.17%
2021/01/22	1	26.45	15	26.22	26.20	-14	14,018	-0.10%
2021/01/21	70	27.49	59	27.35	26.40	11	13,954	0.08%
2021/01/20	83	26.93	58	26.58	26.65	25	13,718	0.18%
2021/01/19	111	26.54	120	27.49	27.60	-9	13,192	-0.07%	大買/大賣/
2021/01/15	0	0.00	5	24.80	24.70	-5	12,663	-0.04%
2021/01/14	4	25.68	6	25.48	25.15	-2	12,751	-0.02%
2021/01/13	11.6	25.26	8	25.53	25.60	3.6	13,110	0.03%
2021/01/12	2	24.50	4	25.49	25.20	-2	12,862	-0.02%
2021/01/11	1	24.00	8	24.06	23.95	-7	12,659	-0.06%
2021/01/08	13	25.20	8	25.28	24.70	5	12,573	0.04%
2021/01/07	30	26.12	32	26.28	26.15	-2	12,469	-0.02%
2021/01/06	2	25.20	1	25.55	25.60	1	12,141	0.01%
2021/01/05	5	25.23	45.9	25.08	25.25	-40.9	12,098	-0.34%
2021/01/04	2	25.95	0	0.00	25.95	2	12,233	0.02%
2020/12/31	5	26.05	0	0.00	25.95	5	12,523	0.04%
2020/12/30	65	26.25	59	25.76	26.35	6	12,722	0.05%
2020/12/29	55	26.07	56	26.20	26.30	-1	12,603	-0.01%
2020/12/28	220	26.00	215	26.09	25.80	5	12,319	0.04%	大買/大賣/
2020/12/25	6	24.73	9	24.56	25.10	-3	11,496	-0.03%
2020/12/24	3	23.17	1	23.40	22.85	2	10,843	0.02%
2020/12/23	12	22.56	28	22.85	23.10	-16	10,730	-0.15%
2020/12/22	39	22.86	56	23.18	22.90	-17	10,416	-0.16%
2020/12/21	151	23.55	145	23.40	23.10	6	9,876	0.06%	大買/大賣/
2020/12/18	350	22.00	352	22.67	23.40	-2	9,081	-0.02%	大買/大賣/
2020/12/17	27	20.38	176	20.53	21.30	-149	8,215	-1.81%	大賣/鉅額交易
2020/12/15	0	0.00	9	18.85	18.85	-9	7,585	-0.12%
2020/12/14	0	0.00	6	19.25	19.30	-6	7,562	-0.08%
2020/12/11	41	18.96	2.2	18.83	18.50	38.8	7,499	0.52%
2020/12/10	5	19.72	2	19.68	19.70	3	7,397	0.04%
2020/12/09	5	19.15	0	0.00	19.15	5	7,234	0.07%
2020/12/07	1	18.85	9	18.76	18.90	-8	7,246	-0.11%
2020/12/04	0	0.00	2	19.15	19.05	-2	7,152	-0.03%
2020/12/03	1	17.90	3	18.38	18.00	-2	6,958	-0.03%
2020/12/02	2	17.70	6	17.70	17.75	-4	6,913	-0.06%
2020/12/01	2	17.20	2	17.55	17.60	0	6,932	0.00%
2020/11/30	2	17.35	0	0.00	17.25	2	7,074	0.03%
2020/11/25	5	17.20	0	0.00	17.15	5	7,075	0.07%
2020/11/24	0	0.00	4	17.44	17.35	-4	7,064	-0.06%
2020/11/23	0	0.00	10	17.55	17.55	-10	7,066	-0.14%
2020/11/20	4	17.58	2	17.80	17.80	2	7,031	0.03%
2020/11/19	2	18.00	1	18.35	17.85	1	6,974	0.01%
2020/11/18	117	18.57	19	19.10	18.15	98	6,860	1.43%	大買/
2020/11/17	11	18.69	88	19.06	19.40	-77	6,236	-1.23%
2020/11/13	0	0.00	1	17.65	17.80	-1	6,042	-0.02%
2020/11/11	3	17.85	0	0.00	17.60	3	6,136	0.05%
2020/11/10	15	17.00	4	17.30	17.55	11	6,078	0.18%
2020/11/09	88	17.33	0	0.00	17.10	88	5,987	1.47%
2020/11/06	33	17.90	31	18.03	17.70	2	5,853	0.03%
2020/11/05	9	17.15	0	0.00	17.65	9	5,742	0.16%
2020/11/04	31	17.40	0	0.00	17.30	31	5,797	0.53%
2020/11/03	1	17.55	2	17.75	18.00	-1	5,704	-0.02%
2020/11/02	11	16.86	0	0.00	17.00	11	5,578	0.20%
2020/10/30	60	17.20	2	17.05	16.95	58	5,724	1.01%
2020/10/29	1	16.80	1	17.55	17.55	0	5,790	0.00%
2020/10/28	57	17.50	30	17.30	17.05	27	5,729	0.47%
2020/10/27	0	0.00	2	17.25	17.25	-2	5,635	-0.04%
2020/10/26	0	0.00	2	17.30	17.20	-2	5,610	-0.04%
2020/10/23	19	17.22	12	17.85	17.05	7	5,568	0.13%
2020/10/22	14	17.44	1	17.30	17.30	13	5,409	0.24%
2020/10/21	38	17.43	17	17.10	16.95	21	5,223	0.40%
2020/10/20	10	16.85	0	0.00	17.00	10	4,791	0.21%
2020/10/16	5	16.50	5	16.70	16.50	0	4,702	0.00%
2020/10/15	2	16.80	5	16.72	16.65	-3	4,716	-0.06%
2020/10/12	11	16.90	11	16.99	17.05	0	4,800	0.00%
2020/10/08	55	16.94	56	16.68	17.10	-1	4,527	-0.02%
2020/10/07	59	15.21	56	15.94	15.95	3	4,128	0.07%
2020/10/06	5	14.80	312	14.93	15.10	-307	3,809	-8.06%	大賣/鉅額交易
2020/10/05	0	0.00	80	13.59	13.75	-80	3,517	-2.27%
2020/09/29	1	13.55	5	13.25	13.35	-4	3,414	-0.12%
2020/09/25	7	12.55	15	12.20	12.45	-8	3,275	-0.24%
2020/09/24	8	12.75	0	0.00	12.75	8	3,267	0.24%
2020/09/23	0	0.00	36	13.49	13.40	-36	3,223	-1.12%
2020/09/22	40	13.54	35	13.52	13.50	5	3,160	0.16%
2020/09/18	1	12.60	0	0.00	12.55	1	3,021	0.03%
2020/09/14	0	0.00	2	12.50	12.45	-2	3,014	-0.07%
2020/09/11	8	12.74	5	12.45	12.45	3	2,995	0.10%
2020/09/08	3	12.90	2	12.90	12.90	1	2,813	0.04%
2020/09/07	1	13.70	2	12.93	12.90	-1	2,800	-0.04%
2020/08/26	0	0.00	1	12.95	13.05	-1	2,131	-0.05%
2020/08/25	2	13.53	0	0.00	13.40	2	2,111	0.09%
2020/08/19	20	13.53	23	13.68	13.45	-3	2,036	-0.15%
2020/08/18	1	14.35	3	13.65	13.55	-2	1,960	-0.10%
2020/08/17	5	13.92	0	0.00	13.90	5	1,884	0.27%
2020/08/14	1	13.50	0	0.00	13.70	1	1,805	0.06%
2020/08/11	1	13.60	3	13.45	13.45	-2	1,799	-0.11%
2020/08/10	16	13.41	17	13.49	13.55	-1	1,757	-0.06%
2020/08/07	0	0.00	2	13.00	12.90	-2	1,661	-0.12%
2020/08/06	40	12.78	51	12.86	12.85	-11	1,641	-0.67%
2020/08/05	150	13.36	137	13.06	13.00	13	1,635	0.79%	大買/大賣/
2020/08/04	14	12.95	10	13.00	12.95	4	1,470	0.27%
2020/07/31	0	0.00	34	12.13	11.90	-34	1,390	-2.45%
2020/07/30	0	0.00	16	12.06	11.95	-16	1,427	-1.12%
2020/07/29	0	0.00	1	11.80	12.00	-1	1,427	-0.07%
2020/07/22	0	0.00	1	12.90	12.55	-1	1,382	-0.07%
2020/07/21	3	12.70	0	0.00	12.75	3	1,360	0.22%
2020/07/20	14	13.03	11	12.78	12.20	3	1,299	0.23%
2020/07/09	0	0.00	22	11.85	11.90	-22	1,053	-2.09%
2020/06/19	0	0.00	0.1	11.80	11.85	-0.1	857	-0.01%
2020/06/09	20	11.75	0	0.00	11.60	20	961	2.08%
2020/05/29	0	0.00	23	11.55	11.70	-23	934	-2.46%
2020/05/27	0	0.00	5	11.60	11.70	-5	925	-0.54%
2020/05/21	0	0.00	10	11.50	11.55	-10	930	-1.08%
2020/05/20	0	0.00	1	11.70	11.55	-1	926	-0.11%
2020/05/15	10	11.30	0	0.00	11.30	10	912	1.10%
2020/05/14	30	11.35	0	0.00	11.30	30	904	3.32%
2020/05/13	5	11.45	0	0.00	11.60	5	898	0.56%
2020/05/06	0	0.00	3	11.20	11.40	-3	830	-0.36%
2020/05/05	5	10.40	0	0.00	10.40	5	792	0.63%
2020/05/04	1	10.50	0	0.00	10.55	1	794	0.13%
2020/04/21	7	10.17	0	0.00	10.00	7	802	0.87%
2020/04/17	5	11.25	0	0.00	11.10	5	770	0.65%
2020/04/16	0	0.00	4	10.20	10.35	-4	689	-0.58%
2020/04/15	0	0.00	5	9.38	9.42	-5	656	-0.76%
2020/04/09	0	0.00	2	9.27	9.06	-2	657	-0.30%
2020/03/27	10	8.54	0	0.00	8.30	10	646	1.55%
2020/03/19	20	7.47	1	7.47	7.47	19	675	2.81%
2020/03/17	5	8.50	5	8.59	8.59	0	634	0.00%
2020/03/12	0	0.00	3	9.92	9.82	-3	576	-0.52%
2020/03/04	1	11.40	0	0.00	11.30	1	533	0.19%
2020/02/24	4	11.65	0	0.00	11.65	4	504	0.79%
2020/02/19	2	12.05	0	0.00	12.05	2	493	0.41%
2020/02/11	2	11.75	0	0.00	11.75	2	489	0.41%
2020/02/07	0	0.00	1.3	11.77	11.75	-1.3	497	-0.27%
2020/01/30	7	12.55	0	0.00	12.20	7	575	1.22%
2020/01/15	0	0.00	2	13.65	13.65	-2	582	-0.34%
2020/01/14	0	0.00	5	13.75	13.70	-5	609	-0.82%
2020/01/09	1	13.35	0	0.00	13.40	1	633	0.16%
2020/01/06	1	13.70	0	0.00	13.75	1	752	0.13%
2020/01/03	0	0.00	1	13.60	13.60	-1	746	-0.13%
2020/01/02	0	0.00	2	13.90	13.95	-2	745	-0.27%
2019/12/19	1	14.05	0	0.00	14.00	1	732	0.14%
2019/12/18	0	0.00	3	13.50	13.60	-3	720	-0.42%
2019/12/17	0	0.00	2	13.40	13.40	-2	734	-0.27%
2019/12/16	2	13.00	0	0.00	13.25	2	727	0.27%
2019/12/11	0	0.00	2	13.10	13.10	-2	764	-0.26%
2019/12/10	2	12.90	0	0.00	12.90	2	766	0.26%
2019/11/22	0	0.00	1	12.85	12.85	-1	948	-0.11%
2019/11/11	5	12.60	0	0.00	12.45	5	1,359	0.37%
2019/11/08	0	0.00	1	12.95	12.85	-1	1,355	-0.07%
2019/11/06	1	13.70	0	0.00	13.55	1	1,344	0.07%
2019/10/28	0	0.00	36	13.75	13.75	-36	1,237	-2.91%
2019/10/24	0	0.00	2	13.75	13.80	-2	1,237	-0.16%
2019/10/23	0	0.00	10	13.83	13.75	-10	1,226	-0.82%
2019/10/22	5	13.85	0	0.00	13.80	5	1,217	0.41%
2019/10/21	0	0.00	11	13.83	13.85	-11	1,196	-0.92%
2019/10/16	36	14.03	7.4	13.70	13.80	28.6	1,184	2.42%
2019/10/15	2	13.43	11	13.43	13.55	-9	1,110	-0.81%
2019/10/14	0	0.00	9	13.19	13.00	-9	1,074	-0.84%
2019/09/27	0	0.00	2	12.60	12.60	-2	1,078	-0.19%
2019/09/24	9	13.25	9	13.10	13.10	0	1,065	0.00%
2019/09/20	15	12.87	15	13.10	13.00	0	1,046	0.00%
2019/09/18	5	13.30	0	0.00	12.90	5	1,017	0.49%
2019/09/17	0	0.00	1	12.85	12.85	-1	976	-0.10%
2019/09/10	7	12.80	9	12.82	12.85	-2	980	-0.20%
2019/09/09	9	12.92	3	12.60	12.65	6	969	0.62%
2019/09/06	7	12.90	7	12.95	13.00	0	955	0.00%
2019/09/03	6	13.00	0	0.00	13.00	6	917	0.65%
2019/08/29	5	12.40	0	0.00	12.40	5	805	0.62%
2019/08/27	0	0.00	15	12.46	12.40	-15	783	-1.92%
2019/08/26	0	0.00	2	12.35	12.40	-2	772	-0.26%
2019/08/22	5	12.95	4	12.90	12.90	1	733	0.14%
2019/08/20	0	0.00	5	12.44	12.60	-5	656	-0.76%
2019/08/19	0	0.00	17	11.80	12.45	-17	554	-3.07%
2019/08/13	2	10.45	0	0.00	10.60	2	381	0.52%
2019/08/06	1	10.40	0	0.00	10.40	1	574	0.17%
2019/07/26	1	11.25	0	0.00	11.25	1	755	0.13%
2019/07/25	0	0.00	5	11.30	11.30	-5	759	-0.66%
2019/07/24	1	11.30	0	0.00	11.25	1	762	0.13%
2019/07/23	0	0.00	0	11.20	11.25	0	771	0.00%
2019/07/22	1	11.25	0	0.00	11.25	1	767	0.13%
2019/07/19	1	11.45	0	0.00	11.40	1	758	0.13%
2019/07/18	5	11.60	0	0.00	11.60	5	752	0.66%
2019/07/08	1	11.75	0	0.00	11.75	1	783	0.13%
2019/06/21	1	11.75	2	11.75	11.75	-1	899	-0.11%
2019/06/20	2	11.73	0	0.00	11.80	2	899	0.22%
2019/06/19	1	11.65	0	0.00	11.55	1	894	0.11%
2019/06/14	1	11.65	0	0.00	11.60	1	911	0.11%
2019/06/11	8	12.01	0	0.00	11.90	8	947	0.84%
2019/06/05	1	12.15	0	0.00	12.15	1	1,055	0.09%
2019/05/31	1	12.10	0	0.00	12.20	1	1,061	0.09%
2019/05/16	3	12.98	3	12.97	12.70	0	1,081	0.00%
2019/05/13	3	11.67	4	11.35	12.30	-1	908	-0.11%
2019/05/07	2	11.85	0	0.00	11.80	2	723	0.28%
2019/04/29	2	11.88	0	0.00	11.90	2	704	0.28%
2019/04/24	7	12.12	0	0.00	12.15	7	715	0.98%
2019/04/22	0	0.00	1	12.25	12.35	-1	714	-0.14%
2019/04/19	1	12.10	0	0.00	11.95	1	701	0.14%
2019/04/03	0	0.00	1	12.25	12.25	-1	629	-0.16%
2019/03/27	2	12.20	0	0.00	12.20	2	577	0.35%
2019/03/12	15	14.20	8	14.28	13.60	7	506	1.38%
2019/03/08	0	0.00	1	12.65	12.75	-1	440	-0.23%
2019/02/27	1	13.00	0	0.00	12.90	1	556	0.18%
2019/02/25	0	0.00	3	12.97	13.05	-3	548	-0.55%
2019/02/22	5	12.55	0	0.00	12.65	5	529	0.95%
2019/02/21	3	12.70	5	12.65	12.60	-2	532	-0.38%
2019/01/30	0	0.00	1	12.25	12.20	-1	526	-0.19%
2019/01/29	1	12.15	0	0.00	12.20	1	524	0.19%
2019/01/25	0	0.00	7	12.35	12.30	-7	529	-1.32%
2019/01/24	1	12.20	0	0.00	12.20	1	530	0.19%
2019/01/21	0	0.00	2	12.60	12.45	-2	534	-0.37%
2018/12/25	1	12.50	0	0.00	12.35	1	634	0.16%
2018/12/24	1	12.45	9	12.35	12.60	-8	633	-1.26%
2018/12/21	1	12.20	0	0.00	12.15	1	628	0.16%
2018/12/20	1	12.35	0	0.00	12.35	1	625	0.16%
2018/12/17	1	12.45	0	0.00	12.60	1	627	0.16%
2018/12/14	2	12.78	0	0.00	12.70	2	624	0.32%
2018/12/13	19	13.50	0	0.00	13.50	19	598	3.17%
2018/12/10	2	13.05	0	0.00	13.00	2	603	0.33%
2018/12/06	0	0.00	2	13.40	13.10	-2	609	-0.33%
2018/11/30	0	0.00	2	13.00	13.10	-2	606	-0.33%
2018/11/29	2	12.90	0	0.00	12.95	2	571	0.35%
2018/11/22	3	12.10	0	0.00	12.10	3	479	0.63%
2018/11/08	0	0.00	2	13.30	13.30	-2	464	-0.43%
2018/11/05	0	0.00	5	13.40	13.40	-5	484	-1.03%
2018/11/01	0	0.00	10	13.15	13.10	-10	494	-2.02%
2018/10/31	0	0.00	8	12.61	12.70	-8	492	-1.62%
2018/10/25	2	12.10	0	0.00	12.20	2	490	0.41%
2018/10/11	10	12.75	0	0.00	12.75	10	444	2.25%
2018/09/11	15	14.87	0	0.00	14.80	15	567	2.64%
2018/09/07	5	15.55	0	0.00	15.45	5	558	0.89%
2018/08/16	0	0.00	1	15.40	15.50	-1	768	-0.13%
2018/08/14	5	15.85	0	0.00	15.90	5	765	0.65%
2018/08/13	0	0.00	1	15.95	15.85	-1	773	-0.13%
2018/08/10	1	16.50	0	0.00	16.50	1	762	0.13%
2018/08/09	4	16.75	0	0.00	16.65	4	765	0.52%
2018/08/02	5	16.70	0	0.00	16.60	5	766	0.65%
2018/07/30	1	16.75	0	0.00	16.70	1	791	0.13%
2018/07/23	2	16.80	6	16.85	16.70	-4	803	-0.50%
2018/07/18	1	17.30	0	0.00	17.10	1	810	0.12%
2018/07/12	0	0.00	1	17.10	17.05	-1	821	-0.12%
2018/07/11	2	17.65	0	0.00	17.95	2	820	0.24%
2018/07/09	6	17.85	0	0.00	17.80	6	824	0.73%
2018/06/28	16	17.64	0	0.00	17.50	16	836	1.91%
2018/06/25	0	0.00	1	17.55	17.45	-1	829	-0.12%
2018/06/20	3	17.40	0	0.00	17.45	3	878	0.34%
2018/06/14	5	18.15	0	0.00	18.20	5	885	0.56%
2018/06/13	3	18.40	10	18.50	18.15	-7	882	-0.79%
2018/06/12	7	18.21	0	0.00	18.05	7	841	0.83%
2018/06/11	9	17.75	7	17.80	17.80	2	828	0.24%
2018/06/06	5	18.00	5	17.95	17.85	0	867	0.00%
2018/06/05	8	17.67	0	0.00	17.75	8	896	0.89%
2018/06/04	5	17.85	5	18.20	17.95	0	932	0.00%
2018/05/31	15	17.59	1	17.55	17.50	14	1,169	1.20%
2018/04/30	2	16.90	0	0.00	16.90	2	1,893	0.11%
2018/04/27	1	16.75	1	16.80	16.85	0	1,904	0.00%
2018/04/24	0	0.00	1	17.05	16.70	-1	1,913	-0.05%
2018/04/13	2	18.05	4	18.06	17.90	-2	1,981	-0.10%
2018/04/12	2	17.70	9	17.54	17.75	-7	1,991	-0.35%
2018/04/10	0	0.00	5	17.15	17.05	-5	2,000	-0.25%
2018/04/09	0	0.00	5	17.05	17.00	-5	2,004	-0.25%
2018/04/03	10	17.20	0	0.00	17.20	10	2,005	0.50%
2018/03/30	5	17.20	0	0.00	17.20	5	2,035	0.25%
2018/03/28	3	17.13	1	17.40	17.20	2	2,045	0.10%
2018/03/27	0	0.00	9	17.45	17.15	-9	2,032	-0.44%
2018/03/26	9	17.80	0	0.00	17.60	9	1,984	0.45%
2018/03/22	5	18.20	0	0.00	18.15	5	2,001	0.25%
2018/03/20	12	18.32	0	0.00	18.20	12	2,053	0.58%
2018/03/19	5	18.40	0	0.00	18.40	5	2,154	0.23%
2018/03/15	15	18.70	0	0.00	18.55	15	2,202	0.68%
2018/03/14	10	18.81	10	19.00	18.80	0	2,202	0.00%
2018/03/12	15	18.35	2	18.35	18.40	13	2,184	0.60%
2018/03/09	1	18.50	50	18.49	18.50	-49	2,187	-2.24%
2018/03/07	2	19.25	11	18.71	19.00	-9	2,160	-0.42%
2018/03/06	1	19.35	0	0.00	19.00	1	2,031	0.05%
2018/03/05	0	0.00	1	18.60	18.90	-1	1,979	-0.05%
2018/03/02	2	18.38	4	18.80	18.80	-2	1,937	-0.10%
2018/03/01	4	18.10	0	0.00	18.50	4	1,898	0.21%
2018/02/27	10	19.05	0	0.00	18.55	10	1,869	0.53%
2018/02/26	0	0.00	14	19.56	19.60	-14	1,771	-0.79%
2018/02/21	0	0.00	1	17.15	17.45	-1	1,711	-0.06%
2018/02/12	1	16.50	0	0.00	16.55	1	1,714	0.06%
2018/02/07	0.9	17.10	0	0.00	17.10	0.9	1,705	0.05%
2018/02/06	11	17.36	0	0.00	16.95	11	1,723	0.64%
2018/02/05	1	18.50	0	0.00	18.50	1	1,708	0.06%
2018/02/02	5	18.65	0	0.00	18.70	5	1,799	0.28%
2018/01/31	6	18.60	0	0.00	18.70	6	1,883	0.32%
2018/01/29	2	18.80	0	0.00	19.00	2	2,016	0.10%
2018/01/26	5	18.95	0	0.00	18.95	5	2,061	0.24%
2018/01/25	0	0.00	2	19.30	19.25	-2	2,173	-0.09%
2018/01/24	18	19.42	20	19.68	19.90	-2	2,254	-0.09%
2018/01/22	10	18.75	0	0.00	18.75	10	2,162	0.46%
2018/01/12	1	18.60	0	0.00	18.55	1	2,218	0.05%
2018/01/10	4	18.75	0	0.00	18.70	4	2,230	0.18%
2018/01/09	2	19.20	0	0.00	19.10	2	2,238	0.09%
2018/01/08	7	19.13	1	19.15	19.05	6	2,285	0.26%
2018/01/04	1	19.80	0	0.00	19.80	1	2,405	0.04%
2018/01/02	15	19.63	0	0.00	19.80	15	2,411	0.62%