建漢 (3062)-群益金鼎-丹鳳券商分點個股進出

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
22.00
漲跌
▼0.20
漲幅
-0.90%
成交量
1,299張
產業
上市通信網路類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/08	0	0.00	2	22.10	22.00	-2	6,023	-0.03%
2024/05/07	4	22.40	2	22.30	22.20	2	6,017	0.03%
2024/05/06	2	22.60	3	22.48	22.35	-1	5,976	-0.02%
2024/05/03	0	0.00	1	21.80	21.50	-1	5,858	-0.02%
2024/04/30	1	21.65	1	21.65	21.55	0	5,844	0.00%
2024/04/29	0	0.00	1	21.40	21.40	-1	5,805	-0.02%
2024/04/26	1	21.45	0	0.00	21.40	1	5,786	0.02%
2024/04/24	1	21.40	0	0.00	21.65	1	5,762	0.02%
2024/04/19	0	0.00	2	21.40	21.10	-2	5,732	-0.03%
2024/04/15	1	22.40	0	0.00	22.40	1	5,601	0.02%
2024/04/10	0	0.00	1	23.15	23.10	-1	5,483	-0.02%
2024/04/09	1	23.35	0	0.00	23.40	1	5,374	0.02%
2024/04/02	1	24.00	7	24.25	24.00	-6	5,223	-0.11%
2024/04/01	1	24.20	3	24.32	24.25	-2	5,126	-0.04%
2024/03/29	4	24.65	6	25.05	24.50	-2	5,015	-0.04%
2024/03/28	62	25.65	60	25.57	25.80	2	4,734	0.04%
2024/03/27	12	24.31	7	24.54	25.15	5	3,473	0.14%
2024/03/26	0	0.00	3	23.73	22.90	-3	3,140	-0.10%
2024/03/25	31	23.75	73	25.12	24.60	-42	2,936	-1.43%
2024/03/22	2	23.20	0	0.00	23.40	2	2,233	0.09%
2024/03/21	0	0.00	2	21.35	21.30	-2	1,925	-0.10%
2024/03/19	0	21.95	1	21.45	21.45	-1	1,922	-0.05%
2024/03/15	5	22.08	4	21.96	21.65	1	1,920	0.05%
2024/03/14	0	21.50	0	0.00	21.35	0	1,917	0.00%
2024/03/13	1	21.90	0	0.00	21.85	1	1,928	0.05%
2024/03/12	2	22.55	2	22.90	22.50	0	2,010	0.00%
2024/03/07	0	0.00	1	21.65	21.10	-1	1,707	-0.06%
2024/03/06	0	0.00	1	21.65	21.90	-1	1,678	-0.06%
2024/03/05	51	21.91	46	22.18	22.20	5	1,642	0.30%
2024/03/04	10	22.33	10	22.05	21.60	0	1,467	0.00%
2024/02/29	0	0.00	2	20.00	20.60	-2	1,221	-0.16%
2024/02/27	2	20.05	0	0.00	20.10	2	1,221	0.16%
2024/01/22	0	0.00	5	21.15	21.05	-5	1,967	-0.25%
2024/01/18	0	0.00	2	20.85	20.80	-2	1,995	-0.10%
2023/12/29	0	0.00	1	21.95	21.95	-1	2,375	-0.04%
2023/12/25	1	22.05	0	0.00	21.90	1	2,385	0.04%
2023/12/22	0	0.00	3	22.00	21.95	-3	2,384	-0.13%
2023/12/20	3	22.33	0	0.00	22.25	3	2,412	0.12%
2023/12/19	0	0.00	0	21.90	21.90	0	2,433	0.00%
2023/12/13	0	0.00	2	22.40	22.45	-2	2,495	-0.08%
2023/12/12	4	22.48	4	22.23	22.15	0	2,508	0.00%
2023/12/08	3	23.05	9	23.25	23.25	-6	2,458	-0.24%
2023/12/07	2	23.90	54	23.50	23.15	-52	2,432	-2.14%
2023/12/06	2	22.70	1	22.65	22.65	1	2,307	0.04%
2023/12/05	53	22.35	0	0.00	22.45	53	2,352	2.25%
2023/11/30	1	23.10	0	0.00	22.90	1	2,361	0.04%
2023/11/28	4	23.06	0	0.00	22.80	4	2,367	0.17%
2023/11/24	0	0.00	1	23.20	23.15	-1	2,370	-0.04%
2023/11/23	0	0.00	1	23.60	23.40	-1	2,375	-0.04%
2023/11/22	2	23.60	1	23.80	23.75	1	2,369	0.04%
2023/11/21	10	23.77	383	24.12	23.45	-373	2,401	-15.53%	大賣/鉅額交易
2023/11/15	25	21.75	0	0.00	21.70	25	2,240	1.12%
2023/11/13	30	21.82	0	0.00	21.80	30	2,212	1.36%
2023/11/10	25	22.09	0	0.00	21.95	25	2,190	1.14%
2023/11/06	3	23.65	80	23.59	23.25	-77	2,188	-3.52%
2023/11/03	0	0.00	2	22.98	22.95	-2	2,142	-0.09%
2023/11/02	0	0.00	3	22.85	22.90	-3	2,120	-0.14%
2023/11/01	23	22.44	0	0.00	22.30	23	2,096	1.10%
2023/10/24	12	21.06	12	21.88	22.30	0	2,044	0.00%
2023/10/23	20	21.70	0	0.00	21.55	20	2,014	0.99%
2023/10/20	32	22.13	0	0.00	22.00	32	2,004	1.60%
2023/10/18	35	21.69	0	0.00	21.75	35	1,988	1.76%
2023/10/17	108	22.45	0	0.00	22.05	108	1,972	5.47%	大買/鉅額交易
2023/10/13	0	0.00	1	23.35	23.15	-1	1,913	-0.05%
2023/10/04	7	21.90	0	0.00	21.95	7	1,981	0.35%
2023/09/28	0	0.00	1	21.85	21.80	-1	2,006	-0.05%
2023/09/27	3	21.85	10	21.85	21.85	-7	2,024	-0.35%
2023/09/26	0	0.00	3	22.00	22.05	-3	2,052	-0.15%
2023/09/25	1	22.90	0	0.00	22.40	1	2,081	0.05%
2023/09/22	4	22.00	0	0.00	22.50	4	2,073	0.19%
2023/09/21	10	21.98	0	0.00	22.00	10	2,058	0.49%
2023/09/20	26	22.21	0	0.00	22.25	26	2,069	1.26%
2023/09/19	2	23.05	1	22.50	22.45	1	2,081	0.05%
2023/09/18	10	22.85	0	0.00	22.60	10	2,034	0.49%
2023/09/15	2	22.40	0	0.00	22.55	2	2,029	0.10%
2023/09/11	12	21.39	0	0.00	21.45	12	2,021	0.59%
2023/09/08	13	21.63	0	0.00	21.75	13	2,024	0.64%
2023/08/30	0	0.00	1	22.25	22.30	-1	2,205	-0.05%
2023/08/29	0	0.00	1	22.20	22.15	-1	2,207	-0.05%
2023/08/25	30	22.50	32	22.35	22.40	-2	2,205	-0.09%
2023/08/24	0	0.00	1	22.15	22.00	-1	2,128	-0.05%
2023/08/21	1	20.80	11	20.69	20.80	-10	2,023	-0.49%
2023/08/14	11	19.36	0	0.00	19.15	11	2,041	0.54%
2023/08/11	3	20.10	0	0.00	20.05	3	2,028	0.15%
2023/08/08	0	0.00	2	20.80	20.75	-2	2,075	-0.10%
2023/08/07	3	21.00	5	21.00	21.10	-2	2,098	-0.10%
2023/08/02	1	21.30	1	21.10	21.10	0	2,147	0.00%
2023/08/01	2	22.00	6	21.92	21.50	-4	2,151	-0.19%
2023/07/31	0	0.00	1	20.90	21.00	-1	2,067	-0.05%
2023/07/28	1	20.85	0	0.00	20.65	1	2,065	0.05%
2023/07/27	0	0.00	2	20.85	20.80	-2	2,067	-0.10%
2023/07/26	4	20.53	0	0.00	20.50	4	2,060	0.19%
2023/07/25	0	0.00	1	20.95	20.85	-1	2,056	-0.05%
2023/07/21	1	21.00	1	21.00	20.90	0	2,052	0.00%
2023/07/20	0	0.00	2	21.10	21.10	-2	2,073	-0.10%
2023/07/18	3	21.75	0	0.00	21.65	3	2,089	0.14%
2023/07/17	33	22.47	1	22.60	22.15	32	2,103	1.52%
2023/07/14	8	21.54	12	21.89	21.85	-4	2,105	-0.19%
2023/07/13	3	20.90	3	21.15	21.00	0	2,267	0.00%
2023/07/12	15	20.95	0	0.00	20.85	15	2,279	0.66%
2023/07/11	15	21.47	0	0.00	21.35	15	2,271	0.66%
2023/07/10	12	21.68	1	21.65	21.60	11	2,272	0.48%
2023/07/07	15	21.50	0	0.00	21.70	15	2,275	0.66%
2023/07/06	10	21.85	0	0.00	21.80	10	2,269	0.44%
2023/07/05	6	22.07	0	0.00	22.00	6	2,274	0.26%
2023/07/04	7	22.30	0	0.00	22.30	7	2,262	0.31%
2023/07/03	0	0.00	1	22.60	22.60	-1	2,235	-0.04%
2023/06/29	1	22.25	0	0.00	22.25	1	2,202	0.05%
2023/06/28	0	0.00	1	22.25	22.15	-1	2,213	-0.05%
2023/06/27	2	21.95	0	0.00	21.80	2	2,213	0.09%
2023/06/26	4	21.99	0	0.00	22.00	4	2,217	0.18%
2023/06/19	0	0.00	14	22.13	22.10	-14	2,287	-0.61%
2023/06/14	2	22.05	0	0.00	22.00	2	2,305	0.09%
2023/06/13	10	22.11	0	0.00	22.00	10	2,338	0.43%
2023/06/12	42	22.46	0	0.00	22.20	42	2,321	1.81%
2023/06/08	13	23.25	1	23.50	23.50	12	2,212	0.54%
2023/06/07	2	23.50	1	23.80	23.50	1	2,221	0.05%
2023/06/06	7	23.47	1	23.55	23.60	6	2,233	0.27%
2023/06/05	5	23.63	46	23.97	23.60	-41	2,261	-1.81%
2023/06/02	29	23.20	0	0.00	23.20	29	2,222	1.31%
2023/06/01	2	23.15	0	0.00	23.20	2	2,250	0.09%
2023/05/30	0	0.00	1	22.70	22.70	-1	2,209	-0.05%
2023/05/26	1	21.90	0	0.00	21.90	1	2,204	0.05%
2023/05/24	0	0.00	1	22.45	22.50	-1	2,239	-0.04%
2023/05/18	1	21.80	1	21.80	21.75	0	2,454	0.00%
2023/05/15	2	22.15	5	22.05	21.80	-3	2,467	-0.12%
2023/05/09	8	21.98	1	21.85	21.80	7	2,457	0.28%
2023/05/03	0	0.00	3	22.65	22.60	-3	2,597	-0.12%
2023/04/25	1	22.45	21	22.60	22.45	-20	2,636	-0.76%
2023/04/21	9	23.09	0	0.00	23.00	9	2,631	0.34%
2023/04/20	2	24.00	0	0.00	23.80	2	2,619	0.08%
2023/04/19	0	0.00	1	24.15	24.35	-1	2,598	-0.04%
2023/04/18	4	24.73	9	24.63	24.50	-5	2,526	-0.20%
2023/04/17	1	23.85	0	0.00	23.60	1	2,306	0.04%
2023/04/14	2	23.45	3	23.42	23.40	-1	2,294	-0.04%
2023/03/29	0	0.00	5	23.35	23.45	-5	2,289	-0.22%
2023/03/24	0	0.00	3	23.20	23.50	-3	2,355	-0.13%
2023/03/23	5	23.05	0	0.00	23.00	5	2,349	0.21%
2023/03/22	0	0.00	1	23.00	23.00	-1	2,366	-0.04%
2023/03/21	1	23.10	0	0.00	23.05	1	2,385	0.04%
2023/03/17	1	23.10	0	0.00	23.00	1	2,650	0.04%
2023/03/13	0	0.00	4	24.10	24.25	-4	3,359	-0.12%
2023/03/10	2	24.50	0	0.00	24.20	2	3,564	0.06%
2023/03/09	4	25.13	0	0.00	24.65	4	3,713	0.11%
2023/03/08	2	25.00	0	0.00	25.00	2	4,068	0.05%
2023/03/07	8	24.78	0	0.00	24.75	8	4,348	0.18%
2023/03/06	22	24.70	1	24.70	24.70	21	4,344	0.48%
2023/03/03	0	0.00	2	24.05	24.10	-2	4,347	-0.05%
2023/02/24	1	24.05	0	0.00	24.05	1	4,416	0.02%
2023/02/22	2	24.20	0	0.00	24.20	2	4,451	0.04%
2023/02/17	1	24.40	1	24.65	24.95	0	4,483	0.00%
2023/02/16	0	0.00	3	24.18	24.25	-3	4,534	-0.07%
2023/02/15	0	0.00	8	23.64	23.60	-8	4,558	-0.18%
2023/02/10	2	23.80	0	0.00	23.75	2	4,675	0.04%
2023/02/09	0	0.00	2	24.35	24.30	-2	4,703	-0.04%
2023/02/06	0	0.00	1	24.50	24.40	-1	4,715	-0.02%
2023/02/02	2	24.65	0	0.00	24.65	2	4,694	0.04%
2023/02/01	0	0.00	3	24.00	24.10	-3	4,643	-0.06%
2023/01/31	0	0.00	2	24.20	24.25	-2	4,681	-0.04%
2023/01/17	0	0.00	1	23.10	23.10	-1	4,749	-0.02%
2023/01/16	1	23.10	0	0.00	23.15	1	4,789	0.02%
2023/01/12	0	0.00	4	23.60	23.35	-4	4,897	-0.08%
2023/01/05	1	23.80	0	0.00	23.40	1	5,207	0.02%
2022/12/30	0	0.00	1	23.00	22.95	-1	5,357	-0.02%
2022/12/29	1	22.85	0	0.00	23.00	1	5,415	0.02%
2022/12/28	3	23.55	0	0.00	23.10	3	5,562	0.05%
2022/12/27	1	24.15	0	0.00	23.85	1	5,632	0.02%
2022/12/23	4	23.40	4	23.10	23.55	0	5,733	0.00%
2022/12/20	2	23.15	1	23.45	23.05	1	6,016	0.02%
2022/12/19	0	0.00	1	23.95	23.85	-1	6,176	-0.02%
2022/12/16	2	24.38	20	24.35	24.20	-18	6,279	-0.29%
2022/12/14	2	24.90	0	0.00	24.80	2	6,335	0.03%
2022/12/13	7	25.02	0	0.00	24.70	7	6,413	0.11%
2022/12/12	5	24.98	25	24.69	25.10	-20	6,466	-0.31%
2022/12/09	3	25.63	0	0.00	25.55	3	6,472	0.05%
2022/12/08	0	0.00	9	26.12	26.10	-9	6,498	-0.14%
2022/12/07	64	26.40	20	26.23	26.10	44	6,523	0.67%
2022/12/06	13	25.69	8	25.75	25.70	5	6,357	0.08%
2022/12/05	11	25.63	13	25.65	25.90	-2	6,463	-0.03%
2022/12/02	20	25.47	9	25.37	25.40	11	6,428	0.17%
2022/12/01	1.6	24.75	1	24.70	24.75	0.6	6,369	0.01%
2022/11/30	6	25.48	27.2	25.45	25.15	-21.2	6,470	-0.33%
2022/11/29	10.2	24.23	7	23.94	24.55	3.2	6,422	0.05%
2022/11/28	4	22.66	4	22.74	22.90	0	6,634	0.00%
2022/11/25	3	23.25	0	0.00	22.75	3	6,838	0.04%
2022/11/24	6	23.08	0	0.00	23.00	6	7,035	0.09%
2022/11/23	0	0.00	2	23.10	23.15	-2	7,261	-0.03%
2022/11/21	1	23.00	1	23.10	23.10	0	7,593	0.00%
2022/11/18	2	23.10	0	0.00	23.20	2	7,673	0.03%
2022/11/17	1	23.60	3	23.68	23.55	-2	7,853	-0.03%
2022/11/16	2	23.10	0	0.00	23.15	2	8,136	0.02%
2022/11/15	2	23.58	0	0.00	23.40	2	8,195	0.02%
2022/11/14	0	0.00	7	23.73	23.95	-7	8,209	-0.09%
2022/11/10	5	22.81	0	0.00	22.65	5	8,348	0.06%
2022/11/08	4	23.13	2	23.53	23.05	2	8,549	0.02%
2022/11/07	1	22.90	2	23.30	23.10	-1	8,797	-0.01%
2022/11/03	1	22.60	0	0.00	22.70	1	9,546	0.01%
2022/11/01	0	0.00	1	22.25	22.30	-1	10,213	-0.01%
2022/10/27	0	0.00	3	21.97	22.25	-3	11,348	-0.03%
2022/10/25	4	21.63	0	0.00	21.45	4	11,592	0.03%
2022/10/24	0	0.00	1	22.70	22.25	-1	11,799	-0.01%
2022/10/21	1	22.30	0	0.00	22.25	1	12,209	0.01%
2022/10/20	4	22.68	0	0.00	22.75	4	12,979	0.03%
2022/10/19	1	24.40	1	23.95	23.30	0	13,151	0.00%
2022/10/17	1	23.20	1	23.90	24.05	0	14,386	0.00%
2022/10/14	0	0.00	1	23.80	23.75	-1	14,878	-0.01%
2022/10/13	4	22.94	0	0.00	22.70	4	15,015	0.03%
2022/10/12	0	0.00	1	24.45	24.35	-1	15,109	-0.01%
2022/10/11	2	24.00	0	0.00	24.05	2	15,294	0.01%
2022/10/07	0	0.00	1	25.25	25.15	-1	15,715	-0.01%
2022/10/06	1	25.00	2	25.05	25.00	-1	16,266	-0.01%
2022/10/05	2	24.90	4	25.23	24.85	-2	16,701	-0.01%
2022/10/04	2	24.25	1	24.55	24.55	1	16,948	0.01%
2022/10/03	1	23.70	0	0.00	23.70	1	17,841	0.01%
2022/09/29	0	0.00	1	23.35	23.15	-1	18,887	-0.01%
2022/09/28	1	22.75	0	0.00	22.55	1	18,959	0.01%
2022/09/27	0	0.00	1	23.60	24.10	-1	19,231	-0.01%
2022/09/26	4	24.19	0	0.00	23.40	4	19,389	0.02%
2022/09/23	6	25.76	5	26.25	25.60	1	19,379	0.01%
2022/09/22	1	26.85	0	0.00	27.05	1	19,575	0.01%
2022/09/21	0	0.00	10	27.05	27.00	-10	19,924	-0.05%
2022/09/20	5	26.95	0	0.00	27.15	5	19,970	0.03%
2022/09/19	3	27.08	0	0.00	26.85	3	20,072	0.01%
2022/09/16	4	27.78	0	0.00	27.45	4	19,990	0.02%
2022/09/15	3	28.20	5	28.35	28.05	-2	19,867	-0.01%
2022/09/14	10	28.95	0	0.00	28.90	10	19,746	0.05%
2022/09/13	9	29.54	14	29.74	29.70	-5	19,672	-0.03%
2022/09/12	3	29.55	6	29.27	29.55	-3	19,555	-0.02%
2022/09/08	10	27.53	15	28.03	28.00	-5	19,307	-0.03%
2022/09/07	5	27.57	7	27.33	27.20	-2	19,351	-0.01%
2022/09/06	10	28.28	1	29.10	27.85	9	19,577	0.05%
2022/09/05	9	30.00	15	30.13	29.60	-6	19,960	-0.03%
2022/09/02	4	30.40	12	30.25	30.50	-8	19,750	-0.04%
2022/09/01	8	29.50	3	29.68	29.30	5	19,229	0.03%
2022/08/31	4	29.55	3	29.82	29.95	1	19,040	0.01%
2022/08/30	1	29.75	4	29.34	29.30	-3	18,818	-0.02%
2022/08/29	1	28.10	2	28.03	27.90	-1	18,584	-0.01%
2022/08/26	11	28.94	12	29.19	29.25	-1	18,481	-0.01%
2022/08/25	3	28.75	4	28.55	28.50	-1	18,261	-0.01%
2022/08/24	0	0.00	5	28.44	28.40	-5	18,270	-0.03%
2022/08/23	9	27.88	16	27.98	28.40	-7	18,276	-0.04%
2022/08/22	3	27.32	1	27.10	27.00	2	17,966	0.01%
2022/08/19	11	27.70	5	27.89	27.75	6	17,874	0.03%
2022/08/18	8	28.01	6	28.14	27.95	2	17,775	0.01%
2022/08/17	31	28.06	19	27.89	27.75	12	17,729	0.07%
2022/08/16	2	28.83	4	28.95	28.65	-2	17,734	-0.01%
2022/08/15	2	29.10	1	29.40	29.20	1	17,597	0.01%
2022/08/12	33	28.97	23	28.89	29.05	10	17,470	0.06%
2022/08/11	58	31.11	67	30.33	29.80	-9	17,157	-0.05%
2022/08/10	4	30.91	1	31.20	31.25	3	16,627	0.02%
2022/08/09	20	31.03	8	31.38	31.35	12	16,360	0.07%
2022/08/08	1	30.80	3	31.18	30.80	-2	15,945	-0.01%
2022/08/05	20	30.92	26	31.09	31.00	-6	15,689	-0.04%
2022/08/04	17	29.78	15	29.77	29.90	2	15,206	0.01%
2022/08/03	39	30.83	48	30.10	29.00	-9	14,855	-0.06%
2022/08/01	2	30.85	4	30.53	30.60	-2	14,386	-0.01%
2022/07/29	5	30.89	2	30.60	30.35	3	14,196	0.02%
2022/07/28	4	31.56	3	31.75	30.60	1	13,967	0.01%
2022/07/27	13	30.82	19	30.77	31.20	-6	13,619	-0.04%
2022/07/26	1	29.85	0	0.00	29.70	1	12,809	0.01%
2022/07/25	10	29.43	13	29.65	29.90	-3	12,582	-0.02%
2022/07/22	25	30.13	23	30.03	30.15	2	12,304	0.02%
2022/07/21	15	28.75	20	29.01	29.60	-5	11,279	-0.04%
2022/07/20	7	27.70	1	28.00	27.50	6	10,726	0.06%
2022/07/19	10	28.00	3	27.95	27.90	7	10,554	0.07%
2022/07/18	2	28.73	3	28.47	28.55	-1	10,361	-0.01%
2022/07/15	10	28.71	9	28.84	28.55	1	10,133	0.01%
2022/07/14	26	28.58	30	28.58	28.80	-4	9,710	-0.04%
2022/07/13	6	28.40	9	27.99	27.50	-3	9,122	-0.03%
2022/07/12	13	27.22	7	27.09	26.95	6	8,654	0.07%
2022/07/11	81	27.95	107	28.21	28.10	-26	8,281	-0.31%	大賣/
2022/07/08	16	26.97	3	27.50	26.45	13	7,315	0.18%
2022/07/07	5	26.80	7	26.78	26.95	-2	6,512	-0.03%
2022/07/06	1	26.05	0	0.00	24.80	1	6,230	0.02%
2022/07/05	22	26.80	14	26.59	26.60	8	6,221	0.13%
2022/07/04	9	25.63	10	25.83	25.85	-1	5,918	-0.02%
2022/07/01	9	26.78	6	26.01	25.85	3	5,923	0.05%
2022/06/30	17	26.99	15	27.21	27.50	2	5,749	0.03%
2022/06/29	4	27.18	9	27.32	27.30	-5	5,499	-0.09%
2022/06/28	3	25.70	4	25.49	25.50	-1	5,168	-0.02%
2022/06/27	2	25.50	9	25.36	25.60	-7	5,313	-0.13%
2022/06/24	1	23.50	1	24.00	23.60	0	5,369	0.00%
2022/06/22	3	23.73	0	0.00	23.10	3	6,728	0.04%
2022/06/21	0	0.00	4	23.35	23.85	-4	6,934	-0.06%
2022/06/20	3	23.90	0	0.00	22.50	3	6,925	0.04%
2022/06/17	2	23.95	0	0.00	24.00	2	6,904	0.03%
2022/06/16	4	25.00	3	24.77	24.05	1	6,932	0.01%
2022/06/15	21	25.93	27	25.70	25.50	-6	6,967	-0.09%
2022/06/14	34	25.81	37	25.81	26.00	-3	6,608	-0.05%
2022/06/13	6	24.43	33	24.40	24.20	-27	5,973	-0.45%
2022/06/09	2	23.85	2	23.75	23.70	0	5,866	0.00%
2022/06/08	1	23.45	1	23.60	23.70	0	5,857	0.00%
2022/06/07	3	23.83	3	23.72	23.65	0	5,886	0.00%
2022/06/06	0	0.00	1	23.20	23.40	-1	5,892	-0.02%
2022/06/02	3	23.50	0	0.00	23.35	3	5,955	0.05%
2022/06/01	7	23.62	16	23.41	23.40	-9	6,004	-0.15%
2022/05/31	42	23.91	7	24.09	23.60	35	5,961	0.59%
2022/05/30	10	22.95	5	22.91	22.95	5	5,847	0.09%
2022/05/26	3	22.30	3	22.80	22.10	0	6,435	0.00%
2022/05/25	4	22.38	5	22.30	22.25	-1	6,432	-0.02%
2022/05/24	12	23.20	7	23.07	22.60	5	6,461	0.08%
2022/05/20	2	22.65	0	0.00	22.50	2	6,328	0.03%
2022/05/09	0	0.00	4	21.80	21.55	-4	6,491	-0.06%
2022/05/06	0	0.00	1	22.55	22.65	-1	6,529	-0.02%
2022/05/05	1	23.65	0	0.00	23.30	1	6,643	0.02%
2022/05/04	3	23.78	1	23.75	23.35	2	6,648	0.03%
2022/04/27	1	22.60	1	22.15	22.30	0	6,805	0.00%
2022/04/25	0	0.00	1	23.55	22.85	-1	6,872	-0.01%
2022/04/22	0.2	24.05	0	0.00	24.05	0.2	6,937	0.00%
2022/04/21	3	24.55	2	24.53	24.40	1	7,003	0.01%
2022/04/20	7	24.81	2	25.05	24.65	5	7,050	0.07%
2022/04/18	1	23.95	1	24.10	23.90	0	7,258	0.00%
2022/04/15	1	24.00	2	24.15	23.80	-1	7,321	-0.01%
2022/04/14	1	24.80	1	24.95	24.60	0	7,444	0.00%
2022/04/13	1	24.65	0	0.00	24.95	1	7,506	0.01%
2022/04/11	41	24.65	80	24.80	24.50	-39	8,023	-0.49%
2022/04/08	9	26.90	5	26.55	26.55	4	8,003	0.05%
2022/04/07	10	27.53	9	27.27	26.50	1	8,048	0.01%
2022/04/06	2	26.70	0	0.00	26.80	2	8,024	0.02%
2022/04/01	3	27.05	4	27.04	26.85	-1	8,296	-0.01%
2022/03/31	1	27.50	1	27.45	27.55	0	9,024	0.00%
2022/03/30	22	28.08	22	28.13	27.90	0	9,118	0.00%
2022/03/29	45	27.84	45.2	28.02	27.45	-0.2	9,234	0.00%
2022/03/28	64	27.92	60	27.82	28.10	4	9,040	0.04%
2022/03/25	67.2	28.51	30	28.12	28.95	37.2	8,634	0.43%
2022/03/24	10	26.58	9	26.66	26.35	1	7,765	0.01%
2022/03/21	4	25.63	1	26.15	25.50	3	7,834	0.04%
2022/03/18	5	25.73	6	25.56	26.15	-1	8,041	-0.01%
2022/03/17	2	24.60	4	24.70	24.75	-2	8,077	-0.02%
2022/03/16	0	0.00	1	24.40	23.95	-1	8,211	-0.01%
2022/03/11	0	0.00	3	24.65	24.65	-3	9,059	-0.03%
2022/03/10	4	24.29	4	24.49	24.40	0	9,238	0.00%
2022/03/09	0	0.00	4	23.65	23.50	-4	9,799	-0.04%
2022/03/08	0.2	23.00	1	23.05	23.05	-0.8	10,186	-0.01%
2022/03/07	0	0.00	3	24.55	23.70	-3	10,681	-0.03%
2022/03/04	0	0.00	2	25.20	25.15	-2	11,040	-0.02%
2022/03/03	6	26.11	3	25.77	25.65	3	11,465	0.03%
2022/03/02	11	26.46	8	26.25	26.25	3	11,967	0.03%
2022/03/01	6	26.24	3	26.60	26.75	3	12,020	0.02%
2022/02/25	0	0.00	2	24.30	24.35	-2	12,561	-0.02%
2022/02/24	0.1	24.00	0	0.00	23.95	0.1	13,372	0.00%
2022/02/23	1	25.20	0	0.00	25.40	1	13,910	0.01%
2022/02/17	0	0.00	1	26.15	26.20	-1	18,944	-0.01%
2022/02/16	1	25.90	0	0.00	25.85	1	19,543	0.01%
2022/02/14	0	0.00	1	25.80	25.80	-1	23,345	0.00%
2022/02/10	1	26.90	0	0.00	26.90	1	24,397	0.00%
2022/02/09	1	27.40	1	27.30	27.70	0	25,234	0.00%
2022/02/08	0	0.00	2	27.40	27.50	-2	26,542	-0.01%
2022/02/07	6	26.79	0	0.00	27.05	6	27,369	0.02%
2022/01/26	1	25.40	0	0.00	25.25	1	27,816	0.00%
2022/01/24	0	0.00	1	25.55	26.20	-1	29,461	0.00%
2022/01/21	2	26.65	0	0.00	26.45	2	30,488	0.01%
2022/01/20	0	0.00	1	27.30	27.20	-1	32,445	0.00%
2022/01/19	0	0.00	1	27.60	27.50	-1	33,339	0.00%
2022/01/18	5	27.95	2	28.20	27.55	3	34,890	0.01%
2022/01/14	3	26.80	1	26.65	26.50	2	36,526	0.01%
2022/01/13	1	27.35	0	0.00	27.30	1	36,578	0.00%
2022/01/12	1	27.85	3	27.90	27.40	-2	36,593	-0.01%
2022/01/11	3	27.62	2	27.60	27.30	1	36,558	0.00%
2022/01/10	2	28.70	1	28.50	28.70	1	36,497	0.00%
2022/01/07	12	29.58	25	29.60	29.25	-13	36,438	-0.04%
2022/01/06	4	30.33	6	30.37	30.40	-2	36,348	-0.01%
2022/01/05	16	31.39	11	31.43	30.65	5	36,375	0.01%
2022/01/04	1	30.60	0	0.00	30.30	1	35,914	0.00%
2022/01/03	2	30.55	3	31.35	30.40	-1	35,884	0.00%
2021/12/30	12	31.10	11	31.00	31.05	1	35,890	0.00%
2021/12/29	12	32.31	6	32.25	31.85	6	36,056	0.02%
2021/12/28	8	31.94	20	31.96	31.85	-12	35,959	-0.03%
2021/12/27	41	32.30	22.4	32.48	32.95	18.6	35,902	0.05%
2021/12/24	24	30.96	20	30.60	30.70	4	35,490	0.01%
2021/12/23	9	31.06	21	30.53	31.15	-12	36,100	-0.03%
2021/12/22	10	30.15	2	29.95	29.65	8	36,070	0.02%
2021/12/20	0	0.00	1	29.95	29.75	-1	36,741	0.00%
2021/12/17	2	29.78	0	0.00	29.65	2	36,692	0.01%
2021/12/16	4	30.78	4	30.63	30.60	0	36,586	0.00%
2021/12/15	3	30.60	0	0.00	30.40	3	36,456	0.01%
2021/12/14	3	30.28	2	30.23	29.75	1	36,387	0.00%
2021/12/13	6	31.23	9	31.29	31.10	-3	36,091	-0.01%
2021/12/10	8	30.94	11	30.70	30.70	-3	35,869	-0.01%
2021/12/09	4.4	32.14	1	32.10	31.35	3.4	35,725	0.01%
2021/12/08	8	32.29	9	32.24	31.60	-1	35,462	0.00%
2021/12/07	2	32.13	13	32.17	31.45	-11	35,048	-0.03%
2021/12/06	57	31.31	47	31.60	31.45	10	34,800	0.03%
2021/12/03	12	32.18	28.5	32.22	31.95	-16.5	34,606	-0.05%
2021/12/02	14.5	31.38	0	0.00	30.60	14.5	33,997	0.04%
2021/12/01	13	31.00	16	31.13	32.55	-3	33,572	-0.01%
2021/11/30	11	32.63	37	32.17	32.00	-26	32,999	-0.08%
2021/11/29	36	32.39	36	32.41	32.30	0	32,571	0.00%
2021/11/26	95	33.03	96	32.67	32.70	-1	32,079	0.00%
2021/11/25	11	34.65	35	34.80	34.60	-24	31,472	-0.08%
2021/11/24	30	34.86	21.1	35.24	35.40	8.9	30,990	0.03%
2021/11/23	15.1	34.59	12	35.08	33.45	3.1	30,274	0.01%
2021/11/22	17	35.27	21	35.47	35.70	-4	29,436	-0.01%
2021/11/19	50	35.60	52.2	35.59	35.05	-2.2	28,814	-0.01%
2021/11/18	41.2	34.42	30	34.41	34.70	11.2	27,690	0.04%
2021/11/17	34	34.30	33.1	34.43	35.40	0.9	27,073	0.00%
2021/11/16	53.1	34.26	56	34.41	34.80	-2.9	25,657	-0.01%
2021/11/15	34	30.42	20	31.29	32.35	14	23,694	0.06%
2021/11/12	91	30.13	67	29.74	29.45	24	23,056	0.10%
2021/11/11	29	28.44	86	28.59	29.25	-57	21,243	-0.27%
2021/11/10	20	26.19	10	26.57	26.60	10	19,226	0.05%
2021/11/09	32	26.23	29	26.23	26.20	3	18,704	0.02%
2021/11/08	40	26.40	25	25.97	25.60	15	18,129	0.08%
2021/11/05	50	26.26	30	26.10	26.25	20	17,296	0.12%
2021/11/04	12	25.34	13	26.13	26.70	-1	15,966	-0.01%
2021/11/03	16	25.05	15	25.14	24.30	1	15,102	0.01%
2021/11/02	23	25.52	25	25.30	24.35	-2	14,556	-0.01%
2021/11/01	26	26.48	8	26.21	26.10	18	13,727	0.13%
2021/10/29	37	26.35	45	26.44	26.45	-8	12,922	-0.06%
2021/10/28	87	25.82	79	25.97	25.55	8	11,857	0.07%
2021/10/27	7	23.39	8	24.28	24.75	-1	9,828	-0.01%
2021/10/26	23	23.20	20	23.60	22.50	3	8,927	0.03%
2021/10/25	46	22.12	74	22.13	22.95	-28	7,357	-0.38%
2021/10/22	23	19.41	36	20.47	20.90	-13	5,972	-0.22%
2021/10/21	5	19.05	5	19.70	19.00	0	5,701	0.00%
2021/10/20	3	19.25	3	19.22	19.30	0	5,876	0.00%
2021/10/19	1	18.65	3	18.78	18.75	-2	5,859	-0.03%
2021/10/18	2	19.05	1	19.25	18.65	1	5,843	0.02%
2021/10/15	1	18.25	4	18.30	18.40	-3	5,772	-0.05%
2021/10/14	7	17.94	0	0.00	17.85	7	5,816	0.12%
2021/10/13	4	18.00	0	0.00	17.95	4	5,839	0.07%
2021/10/08	3	19.03	5	19.09	19.00	-2	6,086	-0.03%
2021/10/07	0	0.00	6	18.53	18.90	-6	6,298	-0.10%
2021/10/06	20	19.05	0	0.00	18.15	20	7,065	0.28%
2021/10/05	4	20.33	8	19.61	20.15	-4	6,770	-0.06%
2021/10/04	7	20.13	12	20.10	19.60	-5	6,639	-0.08%
2021/10/01	6	20.93	12	20.95	20.60	-6	6,478	-0.09%
2021/09/30	126	21.67	139	21.19	21.05	-13	6,112	-0.21%	大買/大賣/
2021/09/29	9	20.00	13	20.22	20.55	-4	5,329	-0.08%
2021/09/28	231	19.45	245	19.84	20.40	-14	5,262	-0.27%	大買/大賣/
2021/09/27	3	18.70	15	18.98	19.35	-12	4,844	-0.25%
2021/09/24	2	17.75	2	17.75	17.60	0	4,608	0.00%
2021/09/22	2	17.20	5	17.40	17.45	-3	4,640	-0.06%
2021/09/17	7	17.69	6	17.82	17.80	1	4,647	0.02%
2021/09/15	2	17.40	2	17.80	17.35	0	4,956	0.00%
2021/09/14	2	17.40	0	0.00	17.35	2	5,020	0.04%
2021/09/10	1	17.75	0	0.00	17.80	1	5,072	0.02%
2021/09/08	0	0.00	1	17.55	17.55	-1	5,104	-0.02%
2021/09/06	0	0.00	1	18.45	18.05	-1	5,275	-0.02%
2021/09/03	1	18.60	0	0.00	18.45	1	5,696	0.02%
2021/09/02	0	0.00	1	18.35	18.50	-1	5,890	-0.02%
2021/08/31	3	18.43	2	18.35	18.35	1	5,940	0.02%
2021/08/27	2	18.10	2	18.10	18.10	0	5,936	0.00%
2021/08/26	2	18.05	4	18.13	18.10	-2	5,938	-0.03%
2021/08/25	2	17.90	4	18.10	18.15	-2	5,948	-0.03%
2021/08/24	5	17.92	0	0.00	17.85	5	5,960	0.08%
2021/08/23	3	17.48	2	17.58	17.60	1	5,923	0.02%
2021/08/19	1	17.30	1	17.05	17.05	0	5,921	0.00%
2021/08/18	1	16.80	2	17.08	17.60	-1	5,922	-0.02%
2021/08/17	1	17.45	0	0.00	17.00	1	5,925	0.02%
2021/08/16	2	17.15	0	0.00	17.10	2	5,928	0.03%
2021/08/13	0	0.00	5	17.70	17.70	-5	5,920	-0.08%
2021/08/12	5	18.25	2	18.23	18.15	3	5,906	0.05%
2021/08/11	5	18.46	0	0.00	18.10	5	5,917	0.08%
2021/08/10	4	18.83	0	0.00	18.80	4	5,901	0.07%
2021/08/09	3	19.25	0	0.00	19.20	3	5,916	0.05%
2021/08/06	1	19.80	0	0.00	19.55	1	5,907	0.02%
2021/08/05	16	19.98	13	20.02	19.65	3	5,933	0.05%
2021/08/04	0	0.00	5	19.60	19.60	-5	5,898	-0.08%
2021/08/03	2	19.78	2	19.63	19.60	0	5,936	0.00%
2021/08/02	3	19.93	8	19.91	19.85	-5	5,937	-0.08%
2021/07/30	2	19.83	1	19.35	19.45	1	5,940	0.02%
2021/07/29	2	19.95	2	19.60	19.85	0	5,920	0.00%
2021/07/28	11	19.79	2	19.60	19.70	9	5,930	0.15%
2021/07/27	5	20.43	4	20.39	20.25	1	5,949	0.02%
2021/07/26	19	20.64	7	20.64	20.40	12	5,923	0.20%
2021/07/23	2	19.83	2	19.58	19.80	0	5,654	0.00%
2021/07/22	2	19.10	2	19.25	19.25	0	5,629	0.00%
2021/07/21	4	19.65	5	18.85	18.85	-1	5,618	-0.02%
2021/07/20	6	19.59	3	19.60	19.50	3	5,607	0.05%
2021/07/19	4	20.18	1	20.05	20.05	3	5,567	0.05%
2021/07/16	5	20.53	6	20.67	20.65	-1	5,637	-0.02%
2021/07/15	5	19.92	3	20.07	20.00	2	5,431	0.04%
2021/07/14	3	20.43	12	20.13	20.00	-9	5,442	-0.17%
2021/07/13	10	20.58	29	20.49	20.90	-19	5,386	-0.35%
2021/07/12	3	19.28	0	0.00	19.30	3	4,609	0.07%
2021/07/09	0	0.00	1	19.50	19.20	-1	4,787	-0.02%
2021/07/08	1	19.40	1	19.60	19.45	0	4,946	0.00%
2021/07/07	27	19.53	0	0.00	19.20	27	4,972	0.54%
2021/07/06	72	19.58	3	19.60	19.55	69	5,112	1.35%
2021/07/05	33	19.81	144	20.10	20.00	-111	5,143	-2.16%	大賣/鉅額交易
2021/07/02	2	19.50	7	19.59	19.40	-5	4,983	-0.10%
2021/07/01	1	19.40	3	19.50	19.15	-2	4,957	-0.04%
2021/06/30	3	19.00	1	19.00	19.00	2	4,918	0.04%
2021/06/29	6	19.13	2	18.93	18.95	4	4,907	0.08%
2021/06/28	3	19.33	2	19.20	19.20	1	4,972	0.02%
2021/06/25	2	19.95	1	19.40	19.40	1	4,982	0.02%
2021/06/24	12	20.10	23	20.38	20.00	-11	4,958	-0.22%
2021/06/23	2	18.50	12	19.19	19.60	-10	4,706	-0.21%
2021/06/21	2	18.50	2	18.25	18.25	0	4,715	0.00%
2021/06/17	1	18.85	1	18.90	18.90	0	5,171	0.00%
2021/06/16	6	18.95	1	18.70	18.70	5	5,292	0.09%
2021/06/15	22	19.31	21	19.48	19.40	1	5,441	0.02%
2021/06/11	21	19.57	13	19.60	19.25	8	5,809	0.14%
2021/06/09	15	18.00	5	17.95	18.25	10	5,276	0.19%
2021/06/07	0	0.00	4	17.55	17.55	-4	5,516	-0.07%
2021/06/02	4	17.95	0	0.00	17.65	4	5,742	0.07%
2021/06/01	2	18.00	4	17.93	18.00	-2	5,755	-0.03%
2021/05/31	4	17.60	2	17.73	17.60	2	5,762	0.03%
2021/05/26	0	0.00	1	16.95	17.05	-1	6,019	-0.02%
2021/05/25	2	17.10	5	17.14	17.00	-3	6,072	-0.05%
2021/05/24	2	16.45	0	0.00	16.65	2	6,163	0.03%
2021/05/17	2	14.60	1	15.30	14.80	1	6,622	0.02%
2021/05/14	3	16.17	3	16.57	15.95	0	6,661	0.00%
2021/05/12	4	16.08	2	16.90	15.90	2	7,015	0.03%
2021/05/11	7	17.87	0	0.00	17.25	7	7,092	0.10%
2021/05/10	2	18.70	0	0.00	18.80	2	7,055	0.03%
2021/05/07	0	0.00	1	18.35	19.10	-1	7,090	-0.01%
2021/05/06	1	18.30	1	18.15	18.00	0	7,076	0.00%
2021/05/05	7	18.24	2	18.33	18.15	5	7,107	0.07%
2021/05/04	1	17.35	0	0.00	18.05	1	7,120	0.01%
2021/05/03	13	19.27	0	0.00	19.00	13	7,104	0.18%
2021/04/29	5	20.30	2	20.40	20.30	3	7,084	0.04%
2021/04/26	0	0.00	1	20.20	20.20	-1	7,621	-0.01%
2021/04/23	3	20.37	1	20.25	20.20	2	7,678	0.03%
2021/04/22	23	20.31	0	0.00	20.00	23	7,831	0.29%
2021/04/21	6	21.03	1	21.25	21.00	5	8,045	0.06%
2021/04/20	1	21.55	0	0.00	21.60	1	8,442	0.01%
2021/04/19	0	0.00	2	22.88	22.20	-2	8,758	-0.02%
2021/04/16	1	21.80	2	21.85	21.80	-1	8,760	-0.01%
2021/04/15	1	22.00	21	21.77	21.60	-20	8,747	-0.23%
2021/04/14	21	20.97	14	21.25	21.30	7	8,633	0.08%
2021/04/13	2	21.65	1	21.85	20.95	1	8,806	0.01%
2021/04/12	21	21.68	17	21.95	21.30	4	9,204	0.04%
2021/04/09	9	21.19	9	21.01	21.05	0	9,583	0.00%
2021/04/08	5	21.29	11	21.19	21.35	-6	9,584	-0.06%
2021/04/07	5	20.76	0	0.00	20.95	5	9,533	0.05%
2021/04/06	12	20.49	2	20.50	20.45	10	9,530	0.10%
2021/04/01	0	0.00	2	20.40	20.40	-2	9,572	-0.02%
2021/03/31	5	20.31	2	20.45	20.20	3	9,706	0.03%
2021/03/30	1	20.85	1	20.90	20.75	0	9,703	0.00%
2021/03/25	0	0.00	2	21.40	20.85	-2	10,754	-0.02%
2021/03/24	5	21.60	6	21.68	21.30	-1	11,226	-0.01%
2021/03/23	9	22.07	11	22.23	21.60	-2	11,161	-0.02%
2021/03/22	10	21.95	5	22.06	22.30	5	10,896	0.05%
2021/03/19	2	21.50	5	21.30	21.40	-3	10,730	-0.03%
2021/03/18	2	21.75	3	21.50	21.40	-1	10,726	-0.01%
2021/03/17	53	21.25	54	21.31	21.25	-1	10,571	-0.01%
2021/03/16	3	20.12	1	20.10	20.10	2	10,100	0.02%
2021/03/15	3	20.25	1	20.30	20.20	2	10,089	0.02%
2021/03/12	29	20.36	37	20.47	20.40	-8	10,068	-0.08%
2021/03/11	1	19.95	6	19.78	19.90	-5	10,073	-0.05%
2021/03/10	2	19.78	0	0.00	19.60	2	10,059	0.02%
2021/03/08	1	20.05	6	20.32	19.45	-5	10,059	-0.05%
2021/03/05	2	19.90	0	0.00	19.65	2	9,911	0.02%
2021/03/04	4	19.79	8	19.65	19.60	-4	9,905	-0.04%
2021/03/03	2	20.00	0	0.00	20.05	2	9,894	0.02%
2021/03/02	3	20.25	16	19.85	19.60	-13	9,869	-0.13%
2021/02/25	7	20.00	5	19.92	19.65	2	9,703	0.02%
2021/02/24	17	20.05	15	19.90	19.70	2	9,750	0.02%
2021/02/23	0	0.00	2	19.60	19.70	-2	9,642	-0.02%
2021/02/22	3	19.70	5	19.85	19.85	-2	9,609	-0.02%
2021/02/19	0	0.00	6	20.23	19.80	-6	9,540	-0.06%
2021/02/18	3	19.20	0	0.00	19.30	3	9,254	0.03%
2021/02/05	0	0.00	3	19.02	19.05	-3	9,172	-0.03%
2021/02/04	6	18.88	21	18.80	18.80	-15	9,124	-0.16%
2021/02/03	2	19.55	4	19.39	19.40	-2	9,054	-0.02%
2021/02/02	0	0.00	3	18.90	18.80	-3	8,707	-0.03%
2021/01/29	6	17.95	3	17.65	17.60	3	8,518	0.04%
2021/01/28	1	18.20	0	0.00	18.20	1	8,457	0.01%
2021/01/27	6	18.54	6	18.59	18.70	0	8,427	0.00%
2021/01/26	0	0.00	1	18.25	18.30	-1	8,375	-0.01%
2021/01/25	4	18.41	5	18.77	18.60	-1	8,325	-0.01%
2021/01/22	1	19.05	1	19.30	18.85	0	8,259	0.00%
2021/01/21	0	0.00	15	19.08	18.85	-15	8,185	-0.18%
2021/01/20	27	19.53	3	19.68	19.15	24	8,075	0.30%
2021/01/19	16	20.66	23	20.98	20.50	-7	7,888	-0.09%
2021/01/18	15	19.97	10	19.81	19.95	5	7,524	0.07%
2021/01/15	23	20.23	4	20.08	20.00	19	7,421	0.26%
2021/01/14	46	20.98	20	20.80	20.55	26	7,224	0.36%
2021/01/13	43	20.95	43	20.54	20.45	0	6,862	0.00%
2021/01/12	16	19.35	3	19.68	19.80	13	6,362	0.20%
2021/01/11	12	19.14	17	19.33	19.40	-5	5,948	-0.08%
2021/01/08	3	18.22	1	19.05	18.25	2	5,729	0.03%
2021/01/07	6	19.23	43	19.38	18.95	-37	5,633	-0.66%
2021/01/06	19	20.11	17	20.15	19.10	2	5,543	0.04%
2021/01/05	77	20.24	32	19.97	19.85	45	5,189	0.87%
2021/01/04	19	19.07	50	19.60	19.90	-31	4,674	-0.66%
2020/12/31	3	18.23	2	18.20	18.10	1	4,130	0.02%
2020/12/29	0	0.00	1	18.00	18.00	-1	4,015	-0.02%
2020/12/25	9	18.29	11	18.46	18.25	-2	3,868	-0.05%
2020/12/24	0	0.00	5	17.95	17.85	-5	3,685	-0.14%
2020/12/23	10	18.11	19	17.84	17.60	-9	3,600	-0.25%
2020/12/22	14	18.13	10	18.24	17.50	4	3,445	0.12%
2020/12/21	25	18.17	31	18.26	18.60	-6	3,207	-0.19%
2020/12/18	10	17.38	9	17.34	17.90	1	2,442	0.04%
2020/12/17	1	16.40	1	16.30	16.30	0	1,906	0.00%
2020/12/15	0	0.00	1	16.15	16.15	-1	1,866	-0.05%
2020/12/14	2	16.80	2	16.98	16.65	0	1,819	0.00%
2020/12/11	1	16.50	1	16.40	16.15	0	1,686	0.00%
2020/12/10	1	16.10	0	0.00	16.05	1	1,636	0.06%
2020/12/09	10	16.45	3	16.30	16.30	7	1,597	0.44%
2020/12/08	4	16.48	7	16.49	16.35	-3	1,587	-0.19%
2020/12/07	10	16.81	5	16.71	16.70	5	1,556	0.32%
2020/12/04	1	15.75	0	0.00	15.95	1	1,311	0.08%
2020/11/30	0	0.00	2	15.60	15.55	-2	1,365	-0.15%
2020/11/27	3	15.73	3	15.58	15.45	0	1,361	0.00%
2020/11/26	1	15.50	1	15.65	15.45	0	1,344	0.00%
2020/11/25	0	0.00	5	15.15	15.15	-5	1,298	-0.38%
2020/11/24	1	15.50	12	15.32	15.25	-11	1,291	-0.85%
2020/11/23	21	15.77	6	15.86	15.50	15	1,399	1.07%
2020/11/18	2	15.20	1	15.20	15.05	1	1,329	0.08%
2020/11/13	2	14.75	0	0.00	14.75	2	1,318	0.15%
2020/11/12	1	14.90	0	0.00	14.60	1	1,309	0.08%
2020/11/11	2	14.50	0	0.00	14.55	2	1,299	0.15%
2020/10/30	0	0.00	2	14.00	14.00	-2	1,391	-0.14%
2020/10/29	0	0.00	2	14.10	14.15	-2	1,406	-0.14%
2020/10/26	1	14.65	0	0.00	14.60	1	1,445	0.07%
2020/10/21	4	14.50	0	0.00	14.45	4	1,489	0.27%
2020/10/20	0	0.00	3	14.30	14.35	-3	1,487	-0.20%
2020/10/15	0	0.00	1	14.20	14.05	-1	1,581	-0.06%
2020/10/12	0	0.00	6	14.20	14.15	-6	1,600	-0.37%
2020/10/07	3	14.40	0	0.00	14.45	3	1,626	0.18%
2020/09/30	1	14.15	1	14.30	14.15	0	1,688	0.00%
2020/09/29	0	0.00	3	14.15	14.15	-3	1,719	-0.17%
2020/09/24	3	14.22	0	0.00	14.15	3	1,834	0.16%
2020/09/21	1	15.25	0	0.00	15.15	1	2,623	0.04%
2020/09/16	2	15.50	0	0.00	15.25	2	2,646	0.08%
2020/09/14	0	0.00	1	15.30	15.30	-1	2,670	-0.04%
2020/09/08	0	0.00	6	15.65	15.50	-6	2,639	-0.23%
2020/09/07	14	16.04	12	15.78	15.60	2	2,641	0.08%
2020/09/04	2	15.60	5	15.60	15.55	-3	2,539	-0.12%
2020/09/03	2	15.48	5	15.60	15.35	-3	2,493	-0.12%
2020/09/02	0	0.00	5	15.40	15.40	-5	2,480	-0.20%
2020/08/28	3	15.30	5	15.15	15.10	-2	2,486	-0.08%
2020/08/27	5	15.60	2	15.35	15.20	3	2,491	0.12%
2020/08/26	1	15.15	0	0.00	15.05	1	2,357	0.04%
2020/08/07	0	0.00	3	15.20	15.05	-3	2,361	-0.13%
2020/08/06	1	15.55	3	15.20	15.20	-2	2,372	-0.08%
2020/07/31	5	15.10	0	0.00	15.10	5	2,411	0.21%
2020/07/30	0	0.00	1	15.00	14.95	-1	2,401	-0.04%
2020/07/29	6	14.84	0	0.00	14.85	6	2,403	0.25%
2020/07/28	8	15.29	0	0.00	14.75	8	2,417	0.33%
2020/07/21	2	15.20	0	0.00	15.15	2	2,446	0.08%
2020/07/20	3	15.10	0	0.00	15.10	3	2,494	0.12%
2020/07/15	1	15.15	1	15.55	15.15	0	2,548	0.00%
2020/07/10	0	0.00	2	15.90	15.50	-2	2,543	-0.08%
2020/07/08	3	16.25	0	0.00	16.25	3	2,514	0.12%
2020/07/07	4	16.60	0	0.00	16.10	4	2,487	0.16%
2020/07/06	5	16.40	6	16.45	16.45	-1	2,466	-0.04%
2020/07/03	10	16.15	13	16.29	16.35	-3	2,481	-0.12%
2020/07/02	6	16.35	0	0.00	16.35	6	2,474	0.24%
2020/07/01	5	17.52	3	17.37	16.90	2	2,384	0.08%
2020/06/30	11	15.39	14	15.46	16.30	-3	1,962	-0.15%
2020/06/24	2	14.60	0	0.00	14.65	2	1,646	0.12%
2020/06/22	0	0.00	3	14.65	14.65	-3	1,654	-0.18%
2020/06/19	2	14.65	1	14.60	14.60	1	1,677	0.06%
2020/06/18	2	14.70	0	0.00	14.65	2	1,679	0.12%
2020/06/16	0	0.00	1	14.05	14.30	-1	1,694	-0.06%
2020/06/15	2	14.03	1	14.00	13.95	1	1,730	0.06%
2020/06/11	1	14.65	0	0.00	14.35	1	1,756	0.06%
2020/06/09	0	0.00	3	14.85	14.85	-3	1,800	-0.17%
2020/06/08	1	15.05	0	0.00	15.00	1	1,831	0.05%
2020/06/03	1	14.85	0	0.00	14.80	1	1,936	0.05%
2020/06/02	1	14.85	0	0.00	14.65	1	1,926	0.05%
2020/05/27	0	0.00	1	14.60	14.60	-1	1,920	-0.05%
2020/05/21	2	15.13	1	14.95	14.90	1	1,918	0.05%
2020/05/15	0	0.00	1	14.65	14.60	-1	1,913	-0.05%
2020/05/14	3	15.52	1	15.65	14.80	2	1,902	0.11%
2020/05/04	0	0.00	2	15.05	15.00	-2	1,712	-0.12%
2020/04/30	1	14.85	0	0.00	14.90	1	1,726	0.06%
2020/04/29	0	0.00	5	14.70	14.90	-5	1,722	-0.29%
2020/04/28	25	14.74	21	14.72	14.80	4	1,710	0.23%
2020/04/27	1	13.80	0	0.00	14.00	1	1,623	0.06%
2020/04/23	1	13.95	1	14.05	13.75	0	1,618	0.00%
2020/04/20	5	14.00	2	13.95	13.75	3	1,598	0.19%
2020/04/15	0	0.00	1	13.55	13.50	-1	1,544	-0.06%
2020/04/14	0	0.00	1	13.50	13.45	-1	1,559	-0.06%
2020/04/09	0	0.00	1	13.10	13.10	-1	1,608	-0.06%
2020/04/08	10	13.32	6	13.33	13.35	4	1,598	0.25%
2020/03/20	1	11.15	0	0.00	11.20	1	1,685	0.06%
2020/03/17	8	11.35	0	0.00	11.40	8	1,667	0.48%
2020/03/12	1	13.90	0	0.00	14.00	1	1,630	0.06%
2020/03/11	7	15.44	1	15.45	14.60	6	1,604	0.37%
2020/03/04	0.5	15.15	0	0.00	15.00	0.5	1,533	0.03%
2020/03/02	3	15.10	0	0.00	14.90	3	1,568	0.19%
2020/02/27	1	14.75	1	15.25	14.65	0	1,555	0.00%
2020/02/18	20	15.76	0	0.00	15.75	20	2,422	0.83%
2020/02/13	0	0.00	1	15.90	15.65	-1	2,696	-0.04%
2020/02/03	2	14.30	2	14.45	14.85	0	2,856	0.00%
2020/01/16	2	18.00	4	17.78	17.90	-2	2,890	-0.07%
2020/01/15	3	17.30	0	0.00	17.25	3	2,863	0.10%
2020/01/09	0	0.00	1	17.30	17.15	-1	3,242	-0.03%
2020/01/07	3	17.65	3	17.55	17.55	0	3,258	0.00%
2020/01/06	2	17.80	0	0.00	17.80	2	3,264	0.06%
2019/12/27	5	18.41	4	18.50	18.35	1	3,436	0.03%
2019/12/26	0	0.00	1	18.35	18.30	-1	3,522	-0.03%
2019/12/25	5	18.65	20	18.61	18.45	-15	3,685	-0.41%
2019/12/23	5	17.90	5	17.85	17.85	0	4,429	0.00%
2019/12/19	0	0.00	2	18.35	18.30	-2	5,797	-0.03%
2019/12/16	2	18.20	3	18.20	18.20	-1	5,758	-0.02%
2019/12/13	2	17.80	0	0.00	17.75	2	5,712	0.04%
2019/12/12	0	0.00	2	18.10	18.10	-2	5,703	-0.04%
2019/12/09	2	18.55	5	18.29	18.50	-3	5,704	-0.05%
2019/11/27	3	18.92	3	18.80	18.65	0	5,695	0.00%
2019/11/22	0	0.00	6	18.70	19.05	-6	5,606	-0.11%
2019/11/21	0	0.00	4	18.45	18.50	-4	5,527	-0.07%
2019/11/19	1	18.85	0	0.00	18.65	1	5,477	0.02%
2019/11/18	14	19.25	19	19.66	18.90	-5	5,440	-0.09%
2019/11/15	3	18.97	1	18.80	18.60	2	5,005	0.04%
2019/11/14	0	0.00	2	18.93	19.00	-2	4,816	-0.04%
2019/11/12	1	17.10	0	0.00	17.45	1	4,534	0.02%
2019/11/08	2	18.05	2	18.20	18.15	0	4,478	0.00%
2019/11/07	0	0.00	2	17.95	17.90	-2	4,459	-0.04%
2019/11/05	0	0.00	2	18.35	18.30	-2	4,433	-0.05%
2019/11/04	0	0.00	6	18.55	18.50	-6	4,418	-0.14%
2019/11/01	1	18.40	2	18.48	18.65	-1	4,386	-0.02%
2019/10/29	0	0.00	2	18.18	18.15	-2	4,289	-0.05%
2019/10/25	2	18.43	0	0.00	18.15	2	4,234	0.05%
2019/10/23	1	18.80	2	18.58	18.45	-1	4,221	-0.02%
2019/10/22	9	18.79	13	18.97	18.55	-4	4,186	-0.10%
2019/10/21	10	18.40	0	0.00	18.25	10	4,079	0.25%
2019/10/18	15	18.49	0	0.00	18.35	15	4,065	0.37%
2019/10/17	5	18.28	1	18.40	18.60	4	4,066	0.10%
2019/10/16	1	17.85	1	18.05	17.65	0	3,913	0.00%
2019/10/14	2	17.95	0	0.00	17.90	2	3,870	0.05%
2019/10/09	7	18.34	1	18.45	17.80	6	3,873	0.15%
2019/10/08	1	17.80	0	0.00	17.70	1	3,840	0.03%
2019/10/04	2	18.10	0	0.00	18.15	2	3,789	0.05%
2019/10/03	2	18.15	0	0.00	18.10	2	3,756	0.05%
2019/10/02	1	18.00	0	0.00	18.30	1	3,671	0.03%
2019/10/01	7	18.88	2	18.65	18.40	5	3,577	0.14%
2019/09/27	3	18.75	7	18.31	18.30	-4	3,412	-0.12%
2019/09/26	17	19.46	13	19.53	19.15	4	3,233	0.12%
2019/09/25	20	18.08	42	17.98	19.25	-22	2,502	-0.88%
2019/09/24	0	0.00	4	17.39	17.50	-4	1,262	-0.32%
2019/09/12	0	0.00	10	16.10	16.10	-10	1,099	-0.91%
2019/09/10	0	0.00	3	15.65	15.60	-3	1,059	-0.28%
2019/09/05	10.3	15.95	0	0.00	15.85	10.3	1,048	0.98%
2019/09/02	0.1	15.55	0	0.00	15.60	0.1	1,009	0.01%
2019/08/26	0	0.00	2	14.95	14.95	-2	1,012	-0.20%
2019/08/13	0.2	14.50	0	0.00	14.30	0.2	1,026	0.01%
2019/07/24	1	15.90	0	0.00	15.95	1	1,033	0.10%
2019/07/23	5	16.11	3	16.10	16.10	2	1,039	0.19%
2019/07/19	1	16.10	0	0.00	15.75	1	1,003	0.10%
2019/07/16	0	0.00	1	15.85	15.75	-1	977	-0.10%
2019/07/12	0	0.00	11	15.75	15.80	-11	1,068	-1.03%
2019/07/09	1	15.30	0	0.00	15.20	1	1,508	0.07%
2019/06/26	0.2	14.85	0	0.00	14.85	0.2	1,765	0.01%
2019/06/25	3	15.20	0	0.00	14.85	3	1,829	0.16%
2019/06/14	0	0.00	2	15.05	15.05	-2	2,062	-0.10%
2019/06/11	4	15.40	1	15.25	15.25	3	2,142	0.14%
2019/06/05	0.2	14.85	0	0.00	14.85	0.2	2,068	0.01%
2019/05/31	3	15.05	0	0.00	14.90	3	2,085	0.14%
2019/05/27	0	0.00	2	14.40	14.35	-2	2,088	-0.10%
2019/05/20	2	14.90	0	0.00	14.85	2	2,134	0.09%
2019/05/14	3	14.40	0	0.00	14.60	3	2,076	0.14%
2019/05/13	0	0.00	0	14.65	14.50	0	2,125	0.00%
2019/05/03	0	0.00	12	16.61	16.65	-12	2,101	-0.57%
2019/04/26	1	17.00	0	0.00	16.70	1	2,069	0.05%
2019/04/25	0.3	17.00	0	0.00	17.00	0.3	2,070	0.01%
2019/04/19	1	17.45	2	17.30	17.25	-1	2,023	-0.05%
2019/04/18	25	18.02	0	0.00	17.25	25	1,996	1.25%
2019/04/17	10	17.85	3	18.05	17.70	7	1,896	0.37%
2019/04/16	4	17.63	20	18.12	18.20	-16	1,729	-0.93%
2019/04/15	23	16.57	0	0.00	16.55	23	1,445	1.59%
2019/04/12	1	16.35	0	0.00	16.30	1	1,428	0.07%
2019/04/08	0	0.00	2	16.75	16.75	-2	1,403	-0.14%
2019/04/03	1	16.70	6	16.80	16.65	-5	1,392	-0.36%
2019/04/02	7	17.38	6	17.24	17.10	1	1,350	0.07%
2019/03/28	3	16.40	0	0.00	16.35	3	1,183	0.25%
2019/03/27	0	0.00	2	16.45	16.50	-2	1,138	-0.18%
2019/03/26	0	0.00	1	15.85	15.85	-1	1,138	-0.09%
2019/03/21	0	0.00	2	17.10	16.30	-2	1,144	-0.17%
2019/03/20	1	15.90	102	15.80	16.15	-101	1,067	-9.46%	大賣/鉅額交易
2019/03/19	1	15.85	0	0.00	15.80	1	1,162	0.09%
2019/03/18	102	15.95	4	15.96	15.80	98	1,207	8.12%	大買/
2019/03/06	1.9	15.90	0	0.00	15.95	1.9	1,490	0.12%
2019/02/22	0	0.00	2	15.70	15.60	-2	1,559	-0.13%
2019/02/21	1	15.80	0	0.00	15.85	1	1,552	0.06%
2019/02/20	1	16.05	1	15.90	15.90	0	1,544	0.00%
2019/02/19	3	15.65	0	0.00	15.65	3	1,525	0.20%
2019/02/15	0	0.00	5	15.50	15.45	-5	1,532	-0.33%
2019/02/13	0	0.00	2	15.80	15.80	-2	1,511	-0.13%
2019/02/12	0	0.00	100	16.01	16.05	-100	1,500	-6.66%
2019/02/11	90	15.38	0	0.00	15.40	90	1,442	6.24%
2019/01/30	1	15.10	0	0.00	15.15	1	1,433	0.07%
2019/01/29	1.2	15.20	0	0.00	15.15	1.2	1,432	0.08%
2019/01/17	0	0.00	1	15.05	14.90	-1	1,436	-0.07%
2019/01/08	1	15.20	1	15.15	15.20	0	1,426	0.00%
2019/01/07	0	0.00	1	15.40	15.40	-1	1,425	-0.07%
2019/01/04	1	14.95	0	0.00	14.90	1	1,427	0.07%
2019/01/02	0	0.00	1	15.35	15.35	-1	1,446	-0.07%
2018/12/27	10	15.60	3	15.70	15.60	7	1,443	0.48%
2018/12/21	1	15.35	2	15.58	15.80	-1	1,406	-0.07%
2018/12/20	6	15.59	0	0.00	15.35	6	1,381	0.43%
2018/12/19	2	16.25	1	16.45	16.05	1	1,357	0.07%
2018/12/18	5	15.95	1	16.00	15.85	4	1,298	0.31%
2018/12/14	4	16.18	2	16.25	16.15	2	1,276	0.16%
2018/12/13	1	16.75	0	0.00	16.55	1	1,252	0.08%
2018/12/12	1	16.95	0	0.00	16.70	1	1,227	0.08%
2018/12/11	1	16.10	2	16.30	16.50	-1	1,092	-0.09%
2018/12/10	1	15.75	0	0.00	15.65	1	1,031	0.10%
2018/12/06	6	15.92	2	15.83	15.95	4	993	0.40%
2018/12/05	7	16.34	19	16.66	16.55	-12	945	-1.27%
2018/12/03	3	14.70	0	0.00	14.70	3	703	0.43%
2018/11/26	1	14.40	10	14.30	14.30	-9	669	-1.35%
2018/11/23	10	14.50	0	0.00	14.40	10	655	1.52%
2018/11/22	0	0.00	3	13.90	14.05	-3	617	-0.49%
2018/11/05	1	12.60	0	0.00	12.60	1	545	0.18%
2018/10/03	0	0.00	2	15.45	15.30	-2	506	-0.39%
2018/10/01	2	15.55	0	0.00	15.55	2	511	0.39%
2018/09/03	1	16.65	0	0.00	16.60	1	799	0.13%
2018/08/29	1	16.75	0	0.00	16.75	1	845	0.12%
2018/08/24	0	0.00	2	16.75	16.75	-2	914	-0.22%
2018/08/22	3	16.75	0	0.00	16.65	3	1,075	0.28%
2018/08/21	0	0.00	1	16.65	16.65	-1	1,114	-0.09%
2018/08/15	2	16.90	0	0.00	16.85	2	1,235	0.16%
2018/08/10	0	0.00	3	17.55	17.50	-3	1,255	-0.24%
2018/08/09	0	0.00	2	17.60	17.60	-2	1,400	-0.14%
2018/08/08	6	17.75	6	17.60	17.60	0	1,411	0.00%
2018/08/07	6	17.70	6	17.65	17.65	0	1,432	0.00%
2018/08/06	2	17.90	0	0.00	17.95	2	1,455	0.14%
2018/08/03	0	0.00	1	17.85	17.85	-1	1,453	-0.07%
2018/08/02	2	17.95	0	0.00	17.70	2	1,454	0.14%
2018/08/01	1	17.90	0	0.00	17.90	1	1,492	0.07%
2018/07/31	0	0.00	8	17.77	17.75	-8	1,493	-0.54%
2018/07/30	1	17.90	2	17.75	17.75	-1	1,492	-0.07%
2018/07/27	1	17.90	0	0.00	17.90	1	1,492	0.07%
2018/07/18	3	18.00	3	18.25	18.15	0	1,495	0.00%
2018/07/13	15	18.32	5	18.20	18.15	10	1,492	0.67%
2018/07/12	0	0.00	1	18.00	18.10	-1	1,449	-0.07%
2018/07/02	0	0.00	2	18.15	18.00	-2	1,472	-0.14%
2018/06/29	4	18.13	2	18.25	18.05	2	1,471	0.14%
2018/06/04	0	0.00	5	19.35	19.55	-5	1,378	-0.36%
2018/05/31	11	19.52	0	0.00	19.10	11	1,327	0.83%
2018/05/30	5	19.65	2	19.40	19.80	3	1,287	0.23%
2018/05/28	0	0.00	2	19.00	19.10	-2	1,158	-0.17%
2018/05/25	2	19.20	2	19.23	19.25	0	1,132	0.00%
2018/05/18	0	0.00	2	18.85	18.80	-2	1,078	-0.19%
2018/05/17	4	18.78	1	19.10	19.05	3	1,073	0.28%
2018/05/16	1	18.10	0	0.00	18.35	1	933	0.11%
2018/05/15	0	0.00	3	18.37	18.20	-3	946	-0.32%
2018/05/14	0	0.00	3	17.93	18.50	-3	998	-0.30%
2018/05/11	1	17.60	0	0.00	17.65	1	999	0.10%
2018/05/09	4	17.70	0	0.00	17.80	4	1,053	0.38%
2018/04/27	0	0.00	1	17.30	17.65	-1	1,191	-0.08%
2018/04/26	0	0.00	2	17.25	17.25	-2	1,217	-0.16%
2018/04/25	0	0.00	2	17.40	17.35	-2	1,239	-0.16%
2018/04/24	0	0.00	2	17.35	17.40	-2	1,265	-0.16%
2018/04/23	2	18.00	0	0.00	17.85	2	1,288	0.16%
2018/04/20	0	0.00	2	18.00	18.10	-2	1,370	-0.15%
2018/04/18	2	17.90	0	0.00	17.65	2	1,397	0.14%
2018/04/17	1	17.70	0	0.00	17.70	1	1,418	0.07%
2018/04/16	1	18.15	0	0.00	18.00	1	1,441	0.07%
2018/03/30	1	18.70	0	0.00	18.60	1	2,087	0.05%
2018/03/29	0	0.00	1	19.05	18.60	-1	2,085	-0.05%
2018/03/28	2	19.13	2	19.35	19.10	0	2,073	0.00%
2018/03/26	2	18.20	0	0.00	18.35	2	2,004	0.10%
2018/03/22	4	19.05	0	0.00	18.80	4	1,980	0.20%
2018/03/15	1	19.35	0	0.00	19.40	1	1,949	0.05%
2018/03/12	2	19.45	0	0.00	19.55	2	1,932	0.10%
2018/03/09	1	20.00	10	19.66	19.80	-9	1,918	-0.47%
2018/03/08	1	19.25	0	0.00	19.20	1	1,826	0.05%
2018/03/05	1	18.95	1	19.25	18.95	0	1,826	0.00%
2018/02/09	0	0.00	1	17.60	18.10	-1	1,897	-0.05%
2018/02/01	0	0.00	3	19.70	19.50	-3	1,775	-0.17%
2018/01/31	6	19.66	0	0.00	20.15	6	1,733	0.35%
2018/01/26	1	19.05	3	19.02	18.95	-2	1,668	-0.12%
2018/01/25	3	19.55	0	0.00	19.25	3	1,642	0.18%
2018/01/24	1	19.55	0	0.00	19.60	1	1,631	0.06%
2018/01/23	1	19.70	0	0.00	19.65	1	1,627	0.06%
2018/01/22	2	19.90	3	19.90	19.85	-1	1,624	-0.06%
2018/01/19	0	0.00	6	20.18	20.00	-6	1,603	-0.37%
2018/01/18	4	20.18	0	0.00	20.00	4	1,583	0.25%
2018/01/17	1	20.30	0	0.00	20.15	1	1,557	0.06%
2018/01/16	2	20.70	2	20.30	20.30	0	1,531	0.00%
2018/01/10	8	20.39	9	20.29	20.15	-1	1,431	-0.07%
2018/01/09	4	20.13	0	0.00	20.15	4	1,400	0.29%
2018/01/08	10	20.60	4	20.50	20.55	6	1,367	0.44%
2018/01/05	6	21.30	10	21.08	21.00	-4	1,307	-0.31%
2018/01/04	20	20.05	22	21.08	21.05	-2	1,162	-0.17%
2018/01/03	0	0.00	2	19.00	19.45	-2	785	-0.25%