正隆 (1904)-元富-文心券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
20.45
漲跌
▼0.50
漲幅
-2.39%
成交量
3,395張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

正隆 (1904)籌碼相關－元富-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心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
2024/12/11	1.5	20.63	0	0.00	20.45	1.5	1,362	0.11%
2024/12/10	20	20.95	0	0.00	20.95	20	1,336	1.50%
2024/12/09	1.1	21.04	0	21.15	21.00	1.1	1,334	0.08%
2024/12/06	0	0.00	1	21.55	21.50	-1	1,305	-0.08%
2024/12/05	1	21.50	1	21.50	21.45	0	1,308	0.00%
2024/12/04	1	21.75	0	0.00	21.75	1	1,300	0.08%
2024/12/03	1	21.85	0	0.00	21.85	1	1,352	0.07%
2024/12/02	2	21.70	0	0.00	21.70	2	1,348	0.15%
2024/11/29	0	0.00	0.2	21.80	21.70	-0.2	1,338	-0.02%
2024/11/28	0	0.00	1.4	21.96	21.95	-1.4	1,336	-0.10%
2024/11/26	0.3	22.40	0	0.00	22.45	0.3	1,329	0.02%
2024/11/18	0.1	22.25	0	0.00	22.20	0.1	1,346	0.01%
2024/11/15	0	22.15	0	0.00	22.20	0	1,353	0.00%
2024/11/14	0	22.30	0	0.00	22.05	0	1,373	0.00%
2024/11/13	2.1	22.16	0	0.00	22.20	2.1	1,355	0.15%
2024/11/12	1.1	23.05	0	0.00	22.85	1.1	1,303	0.08%
2024/11/11	1	23.60	0	0.00	23.45	1	1,274	0.08%
2024/11/07	2	23.90	0	0.00	24.00	2	1,258	0.16%
2024/11/06	0	23.95	0	0.00	24.00	0	1,259	0.00%
2024/11/04	0	24.00	0	0.00	23.95	0	1,287	0.00%
2024/11/01	1.1	23.61	0	0.00	24.05	1.1	1,327	0.08%
2024/10/30	0	23.95	0	0.00	23.80	0	1,336	0.00%
2024/10/29	0.1	23.90	0	0.00	23.85	0.1	1,345	0.01%
2024/10/25	0.1	24.25	0	0.00	24.20	0.1	1,341	0.00%
2024/10/24	0	24.20	0	0.00	24.15	0	1,344	0.00%
2024/10/18	0	24.35	0	24.45	24.35	0	1,404	0.00%
2024/10/17	0	24.35	0	0.00	24.15	0	1,421	0.00%
2024/10/16	0	24.15	0	0.00	24.10	0	1,423	0.00%
2024/10/15	0	24.30	0	0.00	24.55	0	1,410	0.00%
2024/10/14	0	0.00	2	24.15	24.35	-2	1,397	-0.14%
2024/10/11	2	23.90	0	0.00	23.95	2	1,390	0.14%
2024/10/09	0.1	23.90	0	0.00	23.70	0.1	1,366	0.01%
2024/10/08	1.1	24.34	0	0.00	24.25	1.1	1,355	0.08%
2024/10/07	0	0.00	2	24.50	24.35	-2	1,340	-0.15%
2024/10/04	0	0.00	2	24.60	24.35	-2	1,332	-0.15%
2024/10/01	6	24.15	10	24.10	24.45	-4	1,324	-0.30%
2024/09/30	2	24.60	20	25.05	24.65	-18	1,294	-1.39%
2024/09/27	10	24.85	4	24.70	24.85	6	1,255	0.48%
2024/09/23	3	24.45	0	0.00	24.25	3	1,196	0.25%
2024/09/20	0	0.00	0	24.10	24.45	0	1,199	0.00%
2024/09/18	1	24.20	0	0.00	24.10	1	1,185	0.08%
2024/09/16	1	24.15	1	24.25	24.20	0	1,187	0.00%
2024/09/13	1	23.75	0	0.00	23.90	1	1,172	0.09%
2024/09/09	0.1	23.75	0	0.00	23.90	0.1	1,133	0.01%
2024/09/06	0.4	24.21	0	0.00	24.30	0.4	1,118	0.04%
2024/09/05	0.2	24.55	0	0.00	24.35	0.2	1,107	0.02%
2024/09/04	1.5	24.90	2	24.60	24.10	-0.5	1,093	-0.05%
2024/08/28	2	25.80	0	0.00	25.70	2	1,033	0.19%
2024/08/27	30	25.88	0	0.00	25.90	30	1,040	2.88%
2024/08/21	0	25.75	0	0.00	25.85	0	1,042	0.00%
2024/08/20	0	26.10	5	25.80	25.70	-5	1,042	-0.48%
2024/08/19	0.1	26.10	0	0.00	25.90	0.1	1,042	0.00%
2024/08/16	55	26.09	19	26.27	25.85	36	1,040	3.46%
2024/08/15	0	26.15	0	0.00	26.10	0	1,018	0.00%
2024/08/14	0.1	25.95	0	0.00	26.00	0.1	1,019	0.01%
2024/08/12	3.6	26.35	0	0.00	25.70	3.6	1,024	0.35%
2024/08/09	0.1	25.25	0	0.00	25.05	0.1	1,028	0.01%
2024/08/07	0	0.00	2	24.78	25.05	-2	1,011	-0.20%
2024/08/05	1	23.75	0	23.95	23.75	1	982	0.10%
2024/08/02	1	26.05	0	0.00	26.00	1	941	0.11%
2024/08/01	0	0.00	1	26.60	26.60	-1	926	-0.11%
2024/07/31	2	26.35	0	0.00	26.30	2	915	0.22%
2024/07/29	0.1	26.90	0	0.00	26.65	0.1	903	0.01%
2024/07/26	1	26.55	0	26.80	26.60	1	901	0.11%
2024/07/23	0	0.00	2	27.08	27.10	-2	903	-0.22%
2024/07/22	22.5	27.01	0	0.00	26.75	22.5	895	2.51%
2024/07/19	20	27.55	0	0.00	27.55	20	864	2.31%
2024/07/18	0.2	27.80	0	0.00	28.10	0.2	848	0.02%
2024/07/17	1.6	27.82	0	0.00	27.80	1.6	848	0.19%
2024/07/16	10.2	28.00	0	0.00	28.00	10.2	847	1.20%
2024/07/15	0	28.50	0	0.00	28.15	0	848	0.00%
2024/07/11	0.2	28.35	0	0.00	28.30	0.2	834	0.02%
2024/07/01	0	28.65	0	0.00	28.55	0	827	0.00%
2024/06/20	0.1	29.05	0	0.00	29.10	0.1	885	0.01%
2024/06/17	0.1	28.94	0	0.00	29.00	0.1	886	0.01%
2024/06/14	0.2	28.75	0	0.00	28.80	0.2	888	0.02%
2024/06/13	1.2	28.71	0	0.00	28.70	1.2	887	0.13%
2024/06/07	0	0.00	1	28.80	28.85	-1	893	-0.11%
2024/06/04	0	28.80	0	0.00	28.85	0	902	0.00%
2024/06/03	0	29.05	0	0.00	28.95	0	904	0.00%
2024/05/31	0	28.85	0	0.00	29.25	0	903	0.00%
2024/05/27	0	28.85	0	0.00	28.70	0	904	0.00%
2024/05/24	1	28.80	1	28.65	28.65	0	902	0.00%
2024/05/22	0	28.95	0	0.00	28.85	0	889	0.00%
2024/05/20	0	29.10	0	0.00	29.10	0	881	0.00%
2024/05/16	0	0.00	0	28.90	28.95	0	886	0.00%
2024/05/15	1	28.86	0	0.00	28.85	1	886	0.12%
2024/05/14	0	0.00	0	28.95	28.90	0	886	0.00%
2024/05/13	0.2	29.00	0	0.00	29.00	0.2	891	0.02%
2024/05/09	2	28.95	0	0.00	28.95	2	893	0.22%
2024/05/07	3	29.07	0	0.00	29.10	3	901	0.33%
2024/05/03	0	29.20	0	0.00	29.10	0	897	0.00%
2024/04/30	0	0.00	0	29.20	29.20	0	892	0.00%
2024/04/29	0	0.00	1	29.15	29.40	-1	890	-0.11%
2024/04/26	2	28.83	0	0.00	28.85	2	874	0.23%
2024/04/25	1	29.05	2	29.15	29.00	-1	871	-0.11%
2024/04/24	2	29.03	0	0.00	28.85	2	863	0.23%
2024/04/23	0	0.00	2.5	29.42	29.20	-2.5	878	-0.28%
2024/04/22	0	0.00	2	29.10	29.10	-2	868	-0.23%
2024/04/19	2	28.20	0	0.00	28.20	2	844	0.24%
2024/04/17	0	28.55	0	0.00	28.40	0	821	0.00%
2024/04/16	2.1	28.50	0	0.00	28.35	2.1	821	0.26%
2024/04/15	0.2	29.02	0	0.00	29.00	0.2	789	0.03%
2024/04/11	1	29.00	0	0.00	29.05	1	784	0.13%
2024/04/09	0	0.00	0.2	29.25	29.20	-0.2	769	-0.03%
2024/04/03	0.9	28.95	0	0.00	28.85	0.9	783	0.11%
2024/04/01	2	28.98	0	29.05	29.10	2	718	0.27%
2024/03/29	0.3	29.08	0	0.00	29.00	0.3	714	0.04%
2024/03/28	0	29.30	0	29.30	29.30	0	705	0.00%
2024/03/27	0	29.23	0	0.00	29.25	0	700	0.00%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/25	2	29.00	0	0.00	29.10	2	693	0.29%
2024/03/21	0	29.20	0	0.00	29.25	0	735	0.00%
2024/03/20	0	29.05	3	29.00	28.95	-3	752	-0.40%
2024/03/19	0	0.00	0.1	29.05	28.95	-0.1	756	-0.01%
2024/03/18	0	28.95	0	0.00	28.85	0	754	0.00%
2024/03/15	0.1	28.97	0	0.00	28.75	0.1	765	0.02%
2024/03/14	0.2	28.85	0	0.00	28.85	0.2	762	0.03%
2024/03/13	0.3	28.80	0	0.00	28.85	0.3	762	0.04%
2024/03/11	0	28.75	0	0.00	28.55	0	750	0.00%
2024/03/08	0.5	28.58	0	0.00	28.55	0.5	750	0.07%
2024/03/07	0.2	28.85	0	0.00	28.70	0.2	762	0.03%
2024/03/05	0.1	29.00	0	0.00	28.85	0.1	763	0.01%
2024/03/04	0	29.15	0	0.00	29.05	0	760	0.00%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/26	0	29.05	0	0.00	29.00	0	757	0.00%
2024/02/23	1	29.05	0	0.00	28.95	1	765	0.13%
2024/02/22	0	29.25	0	0.00	29.15	0	768	0.00%
2024/02/21	0	29.30	0	0.00	29.20	0	770	0.00%
2024/02/16	0	28.95	0	0.00	29.20	0	825	0.00%
2024/02/15	0.2	28.80	0	0.00	28.80	0.2	821	0.02%
2024/02/05	0	28.85	0	0.00	28.75	0	817	0.00%
2024/02/02	0	29.00	0	0.00	28.85	0	818	0.00%
2024/02/01	0	0.00	2	28.90	28.90	-2	817	-0.24%
2024/01/31	0	0.00	0	29.00	28.85	0	813	0.00%
2024/01/23	0	28.90	0	0.00	28.80	0	824	0.00%
2024/01/19	0	28.75	0	0.00	28.65	0	823	0.00%
2024/01/17	0.1	28.85	6	28.70	28.85	-5.9	830	-0.71%
2024/01/16	0.1	29.10	0	0.00	28.95	0.1	820	0.01%
2024/01/15	0.2	29.25	0	0.00	29.25	0.2	814	0.02%
2024/01/10	0	29.10	0	0.00	29.10	0	922	0.00%
2024/01/08	0	29.40	0	0.00	29.40	0	993	0.00%
2024/01/05	0	29.45	1	29.40	29.40	-1	1,031	-0.10%
2024/01/04	2	29.23	0	0.00	29.25	2	1,039	0.19%
2024/01/02	1	29.35	0	0.00	29.35	1	1,076	0.09%
2023/12/29	1	29.65	0	0.00	29.75	1	1,043	0.10%
2023/12/27	0	29.90	0	0.00	29.90	0	1,065	0.00%
2023/12/19	1	29.75	0	0.00	29.70	1	1,173	0.09%
2023/12/18	3	30.65	0	0.00	30.25	3	1,193	0.25%
2023/12/12	0.2	29.70	0	0.00	29.55	0.2	1,186	0.02%
2023/12/11	0.2	30.05	0	0.00	30.15	0.2	1,184	0.02%
2023/12/04	0	29.95	0	0.00	30.10	0	1,259	0.00%
2023/11/30	0	29.75	0	0.00	29.75	0	1,250	0.00%
2023/11/22	0	29.80	0	0.00	29.45	0	1,468	0.00%
2023/11/21	0	29.65	0	29.75	29.85	0	1,471	0.00%
2023/11/20	0	29.60	0	0.00	29.55	0	1,497	0.00%
2023/11/17	0	29.78	0	0.00	29.80	0	1,530	0.00%
2023/11/16	0	29.58	0	0.00	29.55	0	1,543	0.00%
2023/11/15	0.2	29.70	0	0.00	29.70	0.2	1,549	0.01%
2023/11/14	0	29.00	0	0.00	29.00	0	1,557	0.00%
2023/11/13	0	28.95	0	0.00	28.95	0	1,587	0.00%
2023/11/10	1	29.10	0	0.00	28.90	1	1,615	0.06%
2023/11/09	0	28.87	0	0.00	28.85	0	1,627	0.00%
2023/11/08	0	28.88	0	0.00	28.85	0	1,671	0.00%
2023/11/07	0.1	28.85	0	0.00	28.90	0.1	1,731	0.01%
2023/11/06	0	28.80	0	0.00	28.80	0	1,859	0.00%
2023/10/30	0	28.50	0	0.00	28.60	0	2,353	0.00%
2023/10/18	0	0.00	3	28.38	29.10	-3	3,477	-0.09%
2023/10/16	4	29.01	1	28.65	28.65	3	3,463	0.09%
2023/10/13	0	0.00	0	28.50	28.50	0	3,441	0.00%
2023/10/12	0	28.40	0	28.45	28.40	0	3,439	0.00%
2023/10/11	0	28.35	0	28.41	28.35	0	3,460	0.00%
2023/10/06	0	0.00	0	28.65	28.75	0	3,496	0.00%
2023/10/04	0	28.45	0	0.00	28.40	0	3,529	0.00%
2023/09/27	0	28.59	0	0.00	28.50	0	3,785	0.00%
2023/09/25	0.1	28.55	0	0.00	28.60	0.1	3,952	0.00%
2023/09/21	1	28.10	0	0.00	28.10	1	4,143	0.02%
2023/09/19	0.1	28.40	0	0.00	28.40	0.1	4,374	0.00%
2023/09/15	0	28.30	0	0.00	28.20	0	4,950	0.00%
2023/09/14	0	28.50	0	28.50	28.40	0	4,951	0.00%
2023/09/11	0	28.05	0	0.00	28.00	0	5,018	0.00%
2023/09/08	0	28.10	0	28.20	28.05	0	5,045	0.00%
2023/09/06	0	0.00	1	28.35	28.15	-1	5,151	-0.02%
2023/09/05	0	28.65	1	28.55	28.50	-1	5,189	-0.02%
2023/09/04	0	0.00	1	28.45	28.70	-1	5,251	-0.02%
2023/09/01	1	28.60	1	28.55	28.55	0	5,273	0.00%
2023/08/31	2	28.65	3	28.48	28.55	-1	5,389	-0.02%
2023/08/30	2	27.95	0	0.00	28.00	2	5,419	0.04%
2023/08/29	0	27.65	0	0.00	27.85	0	5,593	0.00%
2023/08/28	0.4	27.65	0	0.00	27.50	0.4	5,850	0.01%
2023/08/18	0.1	28.45	0	28.60	28.35	0.1	5,850	0.00%
2023/08/17	2	28.88	0	0.00	28.80	2	5,935	0.03%
2023/08/16	0	0.00	1	28.80	28.90	-1	5,938	-0.02%
2023/08/15	2	29.15	0	0.00	29.10	2	5,950	0.03%
2023/08/14	0	29.50	0	0.00	29.00	0	6,008	0.00%
2023/08/11	0	30.20	0	0.00	30.00	0	6,008	0.00%
2023/08/10	4.4	30.83	0	31.30	30.45	4.3	5,968	0.07%
2023/08/08	1	33.00	1	32.55	32.70	0	5,843	0.00%
2023/08/07	1	33.45	32	33.35	33.45	-31	5,843	-0.53%
2023/08/04	4	34.53	8	34.62	34.40	-4	5,757	-0.07%
2023/08/02	136	34.91	100	34.00	34.00	36	5,938	0.61%	大買/
2023/07/31	3	34.62	5	34.40	34.55	-2	5,939	-0.03%
2023/07/28	3	35.03	1	34.65	34.10	2	6,126	0.03%
2023/07/27	37	34.63	40	35.11	35.00	-3	5,983	-0.05%
2023/07/26	0	0.00	3	33.12	33.15	-3	5,634	-0.05%
2023/07/24	21	33.12	18	32.87	32.75	3	5,693	0.05%
2023/07/18	0	0.00	3	32.40	32.05	-3	7,263	-0.04%
2023/07/17	2	32.55	2	32.70	32.75	0	7,430	0.00%
2023/07/14	4	32.21	0	0.00	32.40	4	7,402	0.05%
2023/07/13	2.1	32.00	0	0.00	31.90	2.1	7,373	0.03%
2023/07/10	3	32.55	0	0.00	32.80	3	7,266	0.04%
2023/07/07	1	32.90	0	0.00	33.30	1	7,228	0.01%
2023/07/06	17	34.31	25	34.45	34.00	-8	7,151	-0.11%
2023/07/05	12	34.00	28	34.25	34.05	-16	7,034	-0.23%
2023/07/04	8	33.85	2	33.90	33.80	6	6,972	0.09%
2023/07/03	15.1	34.27	0	0.00	34.20	15.1	6,895	0.22%
2023/06/30	12	33.85	1	34.10	34.05	11	6,789	0.16%
2023/06/29	43	33.97	28	34.09	34.25	15	6,717	0.22%
2023/06/28	0	33.65	2	33.28	33.15	-2	6,563	-0.03%
2023/06/27	13	34.07	63	33.82	33.80	-50	6,491	-0.77%
2023/06/26	50	34.57	23	34.53	34.75	27	6,287	0.43%
2023/06/21	17	33.06	5	33.16	33.30	12	5,768	0.21%
2023/06/20	10	32.70	0	0.00	32.60	10	5,679	0.18%
2023/06/19	10	32.50	1	32.55	32.55	9	5,652	0.16%
2023/06/15	1	32.20	0	0.00	32.30	1	5,582	0.02%
2023/06/14	0	0.00	2.1	32.46	32.55	-2.1	5,558	-0.04%
2023/06/13	0	32.90	0	0.00	32.90	0	5,535	0.00%
2023/06/12	1	33.20	0	0.00	33.20	1	5,483	0.02%
2023/06/09	0	0.00	2	33.73	33.80	-2	5,424	-0.04%
2023/06/08	4	33.18	0	0.00	33.25	4	5,374	0.07%
2023/06/07	0	0.00	0.2	33.70	33.80	-0.2	5,307	0.00%
2023/06/06	17	34.53	22.4	34.09	33.55	-5.4	5,261	-0.10%
2023/06/05	5	33.75	1	33.80	33.75	4	5,124	0.08%
2023/06/02	2	33.18	6.1	33.76	33.25	-4.1	5,014	-0.08%
2023/06/01	17.1	33.63	15.2	33.68	33.50	1.9	4,830	0.04%
2023/05/31	0	31.50	0	0.00	31.75	0	4,534	0.00%
2023/05/30	0.2	31.60	0	0.00	31.75	0.2	4,521	0.00%
2023/05/29	2	32.08	0	0.00	31.95	2	4,522	0.04%
2023/05/26	0	0.00	6	31.80	31.60	-6	4,497	-0.13%
2023/05/25	1	32.10	0	0.00	32.20	1	4,449	0.02%
2023/05/24	6	32.65	2	32.40	32.45	4	4,428	0.09%
2023/05/23	22	32.57	12	32.62	32.60	10	4,365	0.23%
2023/05/22	1	31.00	10	31.20	31.75	-9	4,229	-0.21%
2023/05/19	1	31.90	11	31.40	31.35	-10	4,193	-0.24%
2023/05/18	2	32.08	0.1	32.10	31.85	1.9	4,149	0.05%
2023/05/17	0.1	31.85	0	0.00	31.80	0.1	4,074	0.00%
2023/05/16	0	0.00	0.2	31.65	31.70	-0.2	4,032	0.00%
2023/05/15	0	31.80	0	0.00	31.45	0	4,024	0.00%
2023/05/12	6	31.68	2	32.19	32.05	4	4,013	0.10%
2023/05/11	6	31.68	2	32.19	31.75	4	4,001	0.10%
2023/05/10	6	32.60	4	32.30	32.40	2	3,948	0.05%
2023/05/09	46	34.25	48	34.21	33.20	-2	3,911	-0.05%
2023/05/08	0	0.00	1	33.35	33.50	-1	3,665	-0.03%
2023/05/05	5	33.95	5	33.05	33.10	0	3,594	0.00%
2023/05/04	11	33.58	6.3	33.37	33.65	4.8	3,437	0.14%
2023/05/03	11	32.69	15	32.61	32.10	-4	3,116	-0.13%
2023/05/02	32.2	32.10	35.7	31.99	32.00	-3.5	2,986	-0.12%
2023/04/28	25	31.56	24	31.58	31.30	1	2,919	0.03%
2023/04/27	1	31.25	0	0.00	31.35	1	2,866	0.03%
2023/04/26	76.1	32.18	78.1	32.11	32.00	-2	2,767	-0.07%
2023/04/25	25.1	32.59	24	33.33	32.35	1.1	2,461	0.04%
2023/04/24	81.1	32.10	83	32.00	32.50	-1.9	2,003	-0.09%
2023/04/21	51	30.76	59	31.02	30.40	-8	1,446	-0.55%
2023/04/20	26	30.04	15	30.23	29.45	11	1,034	1.06%
2023/04/19	1	28.40	0	0.00	28.40	1	843	0.12%
2023/04/13	0	0.00	1	28.85	28.75	-1	854	-0.12%
2023/04/12	1	28.70	0	0.00	28.80	1	846	0.12%
2023/04/11	2	28.55	1	28.50	28.60	1	834	0.12%
2023/04/10	20	28.80	20.1	28.62	28.45	-0.1	832	-0.01%
2023/04/07	0.1	28.75	0	0.00	28.75	0.1	801	0.01%
2023/04/06	0	28.50	0	0.00	28.60	0	789	0.00%
2023/03/31	0.2	28.25	0	0.00	28.25	0.2	778	0.02%
2023/03/30	0	28.35	0	0.00	28.10	0	777	0.00%
2023/03/29	0	28.45	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.30	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.21	0	28.15	28.20	0	780	0.00%
2023/03/23	0.4	28.10	5	27.85	28.00	-4.6	797	-0.58%
2023/03/22	1	27.90	0	0.00	27.85	1	796	0.13%
2023/03/21	0.4	27.87	0	0.00	27.80	0.4	794	0.05%
2023/03/20	0.3	27.45	0	0.00	27.45	0.3	791	0.03%
2023/03/17	0	27.60	0	0.00	27.15	0	786	0.00%
2023/03/16	0	27.95	0	0.00	27.60	0	751	0.00%
2023/03/15	1	28.46	0	28.65	28.40	1	733	0.14%
2023/03/14	0.3	28.90	2	28.65	28.75	-1.7	730	-0.24%
2023/03/10	1	28.85	0	0.00	28.85	1	753	0.14%
2023/03/09	1	29.05	0	0.00	29.05	1	766	0.13%
2023/03/08	0.3	29.20	0	0.00	29.10	0.3	776	0.03%
2023/03/07	0.1	29.00	0	0.00	29.00	0.1	773	0.01%
2023/03/03	1	28.70	0	0.00	28.75	1	762	0.14%
2023/03/02	0	28.85	0	0.00	28.75	0	764	0.00%
2023/03/01	0	28.90	0	0.00	28.70	0	774	0.00%
2023/02/24	0	0.00	1	28.75	28.85	-1	772	-0.13%
2023/02/22	0	28.65	0	28.55	28.60	0	794	0.00%
2023/02/21	0.1	28.80	0	28.80	28.70	0.1	800	0.01%
2023/02/20	0	28.85	0	28.70	28.65	0	811	0.00%
2023/02/17	0	0.00	0	28.72	28.60	0	821	0.00%
2023/02/16	1.2	28.48	0	0.00	28.55	1.2	834	0.14%
2023/02/15	0.2	28.80	0	0.00	28.45	0.2	842	0.02%
2023/02/14	0	28.70	0	0.00	28.65	0	845	0.00%
2023/02/13	2	28.45	0	0.00	28.55	2	847	0.24%
2023/02/10	0.2	28.87	0	0.00	28.80	0.2	837	0.03%
2023/02/09	0	28.95	0	0.00	29.00	0	836	0.00%
2023/02/08	0.6	29.11	0	0.00	29.05	0.6	821	0.07%
2023/02/07	0.4	29.00	0	0.00	29.10	0.4	808	0.04%
2023/02/06	0	28.65	0	0.00	28.60	0	785	0.00%
2023/02/03	0	28.90	0	0.00	29.05	0	782	0.00%
2023/02/01	3	28.70	0	29.15	28.85	3	763	0.39%
2023/01/31	0	0.00	4	29.05	29.10	-4	757	-0.53%
2023/01/30	1.2	28.76	0	0.00	28.85	1.2	744	0.16%
2023/01/17	0.1	28.45	0	0.00	28.50	0.1	730	0.01%
2023/01/16	0	0.00	3	28.35	28.20	-3	722	-0.42%
2023/01/13	0	0.00	7	28.20	28.25	-7	719	-0.97%
2023/01/12	0	28.30	0	0.00	28.35	0	729	0.00%
2023/01/11	0	28.30	0	0.00	28.30	0	725	0.00%
2023/01/10	0	0.00	1	28.30	28.40	-1	724	-0.14%
2023/01/06	0	0.00	0	27.65	27.60	0	688	0.00%
2023/01/05	3	27.70	0	0.00	27.65	3	702	0.43%
2023/01/04	7	27.50	0	0.00	27.60	7	692	1.01%
2022/12/30	0.2	27.35	0	0.00	27.35	0.2	701	0.03%
2022/12/20	0	27.30	0	0.00	27.35	0	724	0.00%
2022/12/12	0.1	27.70	0	0.00	27.80	0.1	708	0.01%
2022/12/09	0	27.70	0	0.00	27.60	0	725	0.00%
2022/12/05	0	27.90	2	27.80	27.90	-2	732	-0.27%
2022/12/02	2	27.45	0	0.00	27.50	2	721	0.28%
2022/12/01	0.2	27.40	0	0.00	27.50	0.2	726	0.02%
2022/11/17	0	26.95	0	0.00	26.95	0	718	0.00%
2022/11/14	2	27.10	2	27.20	27.15	0	826	0.00%
2022/11/09	0	27.15	0	0.00	27.15	0	813	0.00%
2022/11/08	0	0.00	0.2	27.00	27.00	-0.2	828	-0.03%
2022/11/07	0	0.00	6	26.78	26.95	-6	833	-0.72%
2022/11/04	1	26.30	0	0.00	26.45	1	843	0.12%
2022/11/02	0.2	26.43	1	26.40	26.35	-0.8	853	-0.09%
2022/10/31	1.2	26.12	0	0.00	26.20	1.2	840	0.14%
2022/10/27	0	0.00	1	25.95	26.10	-1	842	-0.12%
2022/10/26	6	25.65	0	0.00	25.65	6	835	0.72%
2022/10/24	0	25.85	0	0.00	25.70	0	849	0.00%
2022/10/18	0	26.00	0	0.00	26.05	0	868	0.00%
2022/10/13	0.1	25.58	5	25.65	25.25	-4.9	910	-0.54%
2022/10/11	0	26.05	0	0.00	25.90	0	932	0.00%
2022/10/06	0.2	26.80	0	0.00	26.80	0.2	946	0.02%
2022/10/05	1	26.80	5	26.85	26.75	-4	957	-0.42%
2022/09/29	70	26.54	0	0.00	26.30	70	1,012	6.91%
2022/09/28	0.2	26.20	0	0.00	26.15	0.2	1,029	0.02%
2022/09/26	1	26.35	1	26.60	26.45	0	1,059	0.00%
2022/09/23	0	0.00	1	27.25	26.95	-1	1,085	-0.09%
2022/09/21	1	27.05	0	0.00	27.20	1	1,177	0.08%
2022/09/16	5	27.50	0	0.00	27.35	5	1,338	0.37%
2022/09/14	0	0.00	8	27.43	27.60	-8	1,374	-0.58%
2022/09/12	0	27.35	0	0.00	27.25	0	1,433	0.00%
2022/09/06	0	0.00	1	27.05	27.10	-1	1,506	-0.07%
2022/09/05	2	27.30	0	0.00	27.25	2	1,519	0.13%
2022/09/02	2	27.75	0	0.00	27.70	2	1,526	0.13%
2022/09/01	0	0.00	0	27.95	27.90	0	1,531	0.00%
2022/08/31	1	28.25	0	0.00	28.30	1	1,541	0.07%
2022/08/25	1	28.25	0	0.00	28.20	1	1,550	0.06%
2022/08/23	1	28.15	0	0.00	28.20	1	1,591	0.06%
2022/08/22	7	29.01	2	28.80	28.70	5	1,614	0.31%
2022/08/18	0	0.00	0	28.40	28.20	0	1,592	0.00%
2022/08/16	0	0.00	0	28.35	28.15	0	1,683	0.00%
2022/08/12	0.3	27.65	0	0.00	27.60	0.3	1,707	0.02%
2022/08/10	0	27.45	0	0.00	27.35	0	1,812	0.00%
2022/08/08	0	26.90	0	0.00	27.00	0	1,852	0.00%
2022/08/04	0.1	26.50	0	0.00	26.65	0.1	1,938	0.01%
2022/08/02	0	27.05	70	26.76	26.95	-70	2,014	-3.47%
2022/08/01	1	27.05	0	0.00	27.10	1	2,045	0.05%
2022/07/29	0	27.00	0	0.00	27.10	0	2,062	0.00%
2022/07/27	0	0.00	1	27.15	27.10	-1	2,103	-0.05%
2022/07/26	0	0.00	1	26.70	27.10	-1	2,232	-0.04%
2022/07/25	1	26.75	0	0.00	26.70	1	2,228	0.04%
2022/07/20	0	0.00	73	26.50	26.35	-73	2,232	-3.27%
2022/07/19	72	25.81	1	25.90	26.35	71	2,237	3.17%
2022/07/15	1	25.40	0	0.00	25.45	1	2,229	0.04%
2022/07/14	0	0.00	1	25.65	25.90	-1	2,230	-0.04%
2022/07/13	0.3	25.75	0	0.00	25.80	0.3	2,232	0.01%
2022/07/12	70	25.55	0	0.00	25.45	70	2,224	3.15%
2022/07/11	0.1	25.70	70	25.75	25.90	-69.9	2,211	-3.16%
2022/07/08	2	25.75	0	0.00	25.75	2	2,211	0.09%
2022/07/07	1	25.95	1	25.55	25.90	0	2,197	0.00%
2022/07/06	1	25.55	0	0.00	25.70	1	2,192	0.05%
2022/07/05	0	0.00	4	26.15	25.95	-4	2,181	-0.18%
2022/07/04	0.2	25.50	0	0.00	25.35	0.2	2,161	0.01%
2022/07/01	0.1	25.25	0	25.70	25.20	0	2,163	0.00%
2022/06/30	70.2	25.60	70	26.20	26.05	0.2	2,149	0.01%
2022/06/29	1.3	26.70	1	26.90	26.55	0.3	2,118	0.01%
2022/06/28	63.1	27.34	60	27.71	27.15	3.1	2,088	0.15%
2022/06/27	1	29.85	0	0.00	29.95	1	2,026	0.05%
2022/06/23	0.1	29.65	3	29.75	29.65	-3	1,984	-0.15%
2022/06/22	136	29.60	1	29.85	29.55	135	1,991	6.78%	大買/鉅額交易
2022/06/21	3	29.97	1	30.30	29.95	2	1,965	0.10%
2022/06/20	1	30.00	1	30.10	29.90	0	1,925	0.00%
2022/06/17	0.1	30.20	0	0.00	30.30	0.1	1,901	0.00%
2022/06/16	1.1	30.32	2	30.18	30.00	-0.9	1,884	-0.05%
2022/06/15	0	0.00	37	30.09	30.05	-37	1,870	-1.98%
2022/06/14	2	29.43	0	0.00	29.60	2	1,862	0.11%
2022/06/10	1	30.05	0	0.00	30.15	1	1,860	0.06%
2022/06/08	0.1	30.20	0	0.00	30.05	0.1	1,848	0.01%
2022/06/06	2	29.93	0	0.00	30.00	2	1,854	0.11%
2022/06/01	0	0.00	40	30.05	30.00	-40	1,905	-2.10%
2022/05/30	0.1	30.10	10	30.00	30.05	-9.9	1,865	-0.53%
2022/05/27	3	29.43	0	0.00	29.55	3	1,831	0.16%
2022/05/26	0	0.00	60	29.80	29.65	-60	1,795	-3.34%
2022/05/25	60.1	29.40	0	0.00	29.40	60.1	1,775	3.38%
2022/05/24	2	29.95	0	0.00	29.95	2	1,731	0.12%
2022/05/23	1	29.95	0	0.00	30.10	1	1,712	0.06%
2022/05/20	0	0.00	62	29.76	29.95	-62	1,721	-3.60%
2022/05/19	41	29.40	0	0.00	29.60	41	1,700	2.41%
2022/05/18	1	30.00	1	30.45	30.40	0	1,637	0.00%
2022/05/17	1	30.25	3	30.22	30.20	-2	1,611	-0.12%
2022/05/16	7.1	30.09	0	0.00	30.15	7.1	1,613	0.44%
2022/05/13	0	0.00	38	30.70	30.85	-38	1,594	-2.38%
2022/05/12	1	30.55	0	0.00	30.40	1	1,621	0.06%
2022/05/11	23	31.80	20	31.94	31.85	3	1,591	0.19%
2022/05/10	20	32.55	20	32.93	32.50	0	1,614	0.00%
2022/05/09	10	32.55	10	32.80	32.75	0	1,608	0.00%
2022/05/06	1	33.15	0	0.00	33.20	1	1,603	0.06%
2022/05/05	3	33.65	3	33.65	33.60	0	1,617	0.00%
2022/05/04	60	33.59	60	34.00	33.65	0	1,622	0.00%
2022/05/03	63	33.94	60	34.15	33.70	3	1,594	0.19%
2022/04/29	1	33.55	0	0.00	33.45	1	1,469	0.07%
2022/04/28	0	33.60	0	0.00	33.50	0	1,476	0.00%
2022/04/27	0	33.65	0	0.00	33.40	0	1,473	0.00%
2022/04/26	0	0.00	0	34.25	34.10	0	1,452	0.00%
2022/04/25	1	34.50	0	0.00	34.25	1	1,466	0.07%
2022/04/21	1	34.65	1	34.75	34.65	0	1,488	0.00%
2022/04/20	0	0.00	1	34.60	34.45	-1	1,545	-0.06%
2022/04/19	0	0.00	1	34.60	34.50	-1	1,548	-0.06%
2022/04/18	1	34.25	0	0.00	34.40	1	1,559	0.06%
2022/04/14	0	0.00	4	34.46	34.65	-4	1,636	-0.24%
2022/04/12	1	34.15	2	34.18	34.15	-1	1,742	-0.06%
2022/04/11	2	34.35	2	34.75	34.10	0	1,781	0.00%
2022/04/08	5	34.52	0	0.00	34.50	5	1,793	0.28%
2022/04/07	5	34.71	0	0.00	34.60	5	1,808	0.28%
2022/04/06	1	34.56	2	34.90	34.90	-1	1,813	-0.05%
2022/04/01	2	34.55	0	0.00	34.60	2	1,846	0.11%
2022/03/31	0.2	35.00	5	34.93	35.00	-4.8	1,948	-0.25%
2022/03/30	0	0.00	1	34.40	34.70	-1	2,111	-0.05%
2022/03/29	0	34.60	0	0.00	34.45	0	2,173	0.00%
2022/03/28	0	34.58	0	0.00	34.40	0	2,183	0.00%
2022/03/25	2	34.67	1	34.65	34.50	1	2,155	0.05%
2022/03/24	2	34.88	0	0.00	34.85	2	2,163	0.09%
2022/03/21	0	34.92	0	0.00	35.10	0	2,226	0.00%
2022/03/18	2	34.93	7	34.84	34.50	-5	2,377	-0.21%
2022/03/17	7	34.57	0	0.00	34.70	7	2,371	0.30%
2022/03/16	0	34.35	3	34.65	34.35	-3	2,376	-0.13%
2022/03/15	1	34.00	0	0.00	33.95	1	2,372	0.04%
2022/03/14	1	34.45	0	0.00	34.45	1	2,373	0.04%
2022/03/10	2	34.35	0	0.00	34.35	2	2,412	0.08%
2022/03/09	1.2	33.89	0	0.00	33.95	1.2	2,412	0.05%
2022/03/04	0	0.00	1	34.90	34.90	-1	2,409	-0.04%
2022/03/03	2	35.08	0	0.00	35.10	2	2,501	0.08%
2022/03/02	1	35.05	0	0.00	35.00	1	2,632	0.04%
2022/03/01	1	34.97	1	34.65	34.85	0	2,696	0.00%
2022/02/25	4	34.66	1	34.75	34.40	3	2,711	0.11%
2022/02/24	2	34.73	1	35.35	34.60	1	2,724	0.04%
2022/02/23	1	35.45	0	0.00	35.60	1	2,717	0.04%
2022/02/22	2	35.58	3	35.85	35.40	-1	2,787	-0.04%
2022/02/21	1	36.20	0	0.00	36.20	1	2,895	0.03%
2022/02/17	5	36.00	0	0.00	35.90	5	2,964	0.17%
2022/02/15	1	36.00	1	36.45	36.05	0	2,979	0.00%
2022/02/14	1	36.60	0.5	36.35	36.50	0.5	2,998	0.02%
2022/02/11	0	0.00	5	36.26	36.35	-5	3,056	-0.16%
2022/02/10	0	0.00	20	36.25	36.25	-20	3,084	-0.65%
2022/02/09	3	35.80	0	0.00	35.85	3	3,082	0.10%
2022/02/08	0	0.00	2	35.18	35.60	-2	3,060	-0.07%
2022/02/07	2	34.85	2	34.50	34.90	0	3,067	0.00%
2022/01/26	1	34.25	0	0.00	34.05	1	3,071	0.03%
2022/01/25	1	34.10	0	0.00	34.10	1	3,117	0.03%
2022/01/20	0	0.00	2	34.85	35.05	-2	3,215	-0.06%
2022/01/19	0	0.00	1	34.65	34.60	-1	3,249	-0.03%
2022/01/18	2	34.85	0	0.00	34.80	2	3,277	0.06%
2022/01/12	0	0.00	1	35.40	35.50	-1	3,267	-0.03%
2022/01/06	0.2	35.05	4	34.71	35.00	-3.8	3,322	-0.12%
2022/01/05	0.5	34.70	0	0.00	34.65	0.5	3,317	0.02%
2022/01/04	1	35.05	0	0.00	35.05	1	3,280	0.03%
2022/01/03	0.4	35.40	21	35.20	35.05	-20.6	3,268	-0.63%
2021/12/29	0	0.00	6	35.53	35.50	-6	3,355	-0.18%
2021/12/28	5	35.21	2	35.10	35.20	3	3,391	0.09%
2021/12/27	7	35.89	0	0.00	35.60	7	3,425	0.20%
2021/12/24	3	35.40	22.1	35.62	35.90	-19.1	3,417	-0.56%
2021/12/23	0	0.00	10	34.88	35.05	-10	3,392	-0.29%
2021/12/22	0	0.00	4	34.26	34.35	-4	3,483	-0.11%
2021/12/21	5	34.02	0	0.00	34.10	5	4,172	0.12%
2021/12/20	3	33.98	0	0.00	33.70	3	4,690	0.06%
2021/12/16	2	33.73	0	0.00	33.70	2	4,925	0.04%
2021/12/14	11	34.42	15	34.72	34.00	-4	4,980	-0.08%
2021/12/13	6	33.67	0	0.00	33.60	6	4,850	0.12%
2021/12/10	2	33.88	4	34.15	33.90	-2	4,864	-0.04%
2021/12/09	0	0.00	3.2	34.04	34.00	-3.2	4,854	-0.07%
2021/12/08	2.1	33.95	0	0.00	33.95	2.1	4,861	0.04%
2021/12/06	0	33.83	0	0.00	33.70	0	4,864	0.00%
2021/12/03	2	33.83	0	0.00	33.85	2	4,886	0.04%
2021/12/02	2	33.78	0	0.00	33.80	2	4,893	0.04%
2021/12/01	0.4	34.05	0	0.00	34.05	0.4	4,897	0.01%
2021/11/30	1	33.95	2	34.11	34.00	-1	4,899	-0.02%
2021/11/29	7	33.65	8	33.64	34.10	-1	4,919	-0.02%
2021/11/26	59	34.53	8	34.36	34.50	51	4,875	1.05%
2021/11/25	57	35.82	8	35.99	35.70	49	4,805	1.02%
2021/11/24	2	34.95	0	0.00	35.50	2	4,774	0.04%
2021/11/23	37	35.10	0	0.00	34.85	37	4,774	0.78%
2021/11/22	20	35.19	3	35.35	35.35	17	4,777	0.36%
2021/11/19	4	35.70	0	0.00	35.50	4	4,784	0.08%
2021/11/18	0	0.00	9	36.11	36.05	-9	4,768	-0.19%
2021/11/16	1	34.80	0	0.00	35.40	1	4,659	0.02%
2021/11/15	0	0.00	1.1	34.97	35.00	-1.1	4,663	-0.02%
2021/11/12	1	34.40	0	0.00	34.50	1	4,711	0.02%
2021/11/11	1	34.45	1	34.55	34.50	0	4,748	0.00%
2021/11/10	4	34.78	6	35.84	34.75	-2	4,828	-0.04%
2021/11/09	0	34.75	1	35.00	35.00	-1	4,749	-0.02%
2021/11/08	7	34.97	5	34.76	35.15	2	4,727	0.04%
2021/11/04	1	34.60	1	34.55	34.35	0	4,717	0.00%
2021/11/03	2	34.50	17	34.46	34.65	-15	4,720	-0.32%
2021/11/02	4	34.31	12	34.53	34.30	-8	4,727	-0.17%
2021/11/01	4.4	34.23	0	0.00	34.20	4.4	4,711	0.09%
2021/10/29	0	0.00	3	33.70	34.00	-3	4,713	-0.06%
2021/10/28	0	0.00	4	33.18	33.20	-4	4,726	-0.08%
2021/10/27	4	33.09	0	0.00	33.05	4	4,763	0.08%
2021/10/26	6	33.27	0	0.00	33.35	6	4,746	0.13%
2021/10/25	6.4	33.48	0	0.00	33.60	6.4	4,738	0.14%
2021/10/22	0.3	33.70	0	0.00	33.60	0.3	4,771	0.01%
2021/10/20	2.3	34.18	0	0.00	33.95	2.3	4,901	0.05%
2021/10/19	0	34.25	0	0.00	34.30	0	4,939	0.00%
2021/10/18	2	34.23	3	34.70	34.40	-1	5,010	-0.02%
2021/10/15	3	34.17	1	33.95	33.90	2	5,076	0.04%
2021/10/14	0	0.00	12	33.94	33.95	-12	5,072	-0.24%
2021/10/12	14	33.21	5	33.43	33.30	9	5,039	0.18%
2021/10/08	1	33.60	0	0.00	33.55	1	5,047	0.02%
2021/10/07	2	33.35	4	33.73	34.00	-2	5,101	-0.04%
2021/10/06	1	33.50	1	33.45	33.20	0	5,136	0.00%
2021/10/05	0	34.45	3.2	33.25	33.90	-3.2	5,163	-0.06%
2021/10/04	7	34.11	4	33.91	33.75	3	5,229	0.06%
2021/10/01	14.7	34.84	1	35.10	34.40	13.7	5,334	0.26%
2021/09/30	10	35.72	7	36.19	35.65	3	5,582	0.05%
2021/09/29	9	35.84	1	35.85	35.70	8	5,656	0.14%
2021/09/28	22	37.85	11	38.18	37.20	11	5,623	0.20%
2021/09/27	71	36.02	74	36.73	37.50	-3	5,127	-0.06%
2021/09/24	41	35.21	31	34.39	34.10	10	5,231	0.19%
2021/09/23	2	33.70	0	0.00	34.10	2	5,482	0.04%
2021/09/22	3.1	33.94	5	34.25	33.80	-1.9	5,512	-0.04%
2021/09/17	21	34.56	1	34.55	34.30	20	5,554	0.36%
2021/09/16	1	35.05	0	0.00	34.90	1	5,568	0.02%
2021/09/15	5.3	35.27	0	0.00	35.15	5.3	5,599	0.09%
2021/09/13	0	0.00	4	35.74	35.75	-4	6,089	-0.07%
2021/09/10	2	35.30	0	0.00	35.20	2	6,292	0.03%
2021/09/08	7	35.20	0	0.00	35.10	7	6,382	0.11%
2021/09/06	0	0.00	1	35.60	35.50	-1	6,471	-0.02%
2021/09/03	3	36.05	0	0.00	35.90	3	6,703	0.04%
2021/09/02	7	35.85	0	0.00	36.10	7	6,818	0.10%
2021/09/01	8	36.10	2	36.50	36.05	6	6,932	0.09%
2021/08/31	3	35.90	0	0.00	36.00	3	7,220	0.04%
2021/08/30	1	36.75	2	36.85	36.45	-1	8,170	-0.01%
2021/08/27	10	37.15	10	37.11	37.15	0	8,507	0.00%
2021/08/26	0	0.00	4	36.65	36.65	-4	9,338	-0.04%
2021/08/25	0	0.00	1	36.45	36.45	-1	9,548	-0.01%
2021/08/24	2	36.03	0	0.00	36.00	2	9,557	0.02%
2021/08/23	3	36.43	0	0.00	36.65	3	9,552	0.03%
2021/08/20	0	0.00	1	36.20	36.05	-1	9,568	-0.01%
2021/08/18	3	36.03	4	36.25	36.75	-1	9,597	-0.01%
2021/08/17	0	0.00	2	38.03	36.85	-2	9,597	-0.02%
2021/08/16	0	39.70	0	0.00	39.65	0	9,655	0.00%
2021/08/13	1	41.05	0	0.00	40.90	1	9,619	0.01%
2021/08/12	5	41.86	0	0.00	41.15	5	9,653	0.05%
2021/08/11	1	41.55	0	0.00	41.15	1	9,717	0.01%
2021/08/10	0	0.00	2	41.90	41.85	-2	9,801	-0.02%
2021/08/06	1	42.15	0	0.00	42.05	1	10,006	0.01%
2021/08/05	3	41.70	1	41.85	42.05	2	10,134	0.02%
2021/08/04	0	0.00	3	41.97	42.20	-3	10,387	-0.03%
2021/08/03	2	41.45	0	0.00	41.80	2	10,891	0.02%
2021/08/02	5	41.27	3	41.88	42.00	2	11,135	0.02%
2021/07/30	1	42.10	0	0.00	42.15	1	11,123	0.01%
2021/07/29	2	42.15	0	0.00	42.20	2	11,148	0.02%
2021/07/27	1	41.45	6	42.00	41.75	-5	11,276	-0.04%
2021/07/26	11	42.01	5	41.97	41.35	6	11,320	0.05%
2021/07/23	3	43.65	5	42.72	43.80	-2	11,234	-0.02%
2021/07/22	7.1	42.13	0	0.00	42.10	7.1	11,252	0.06%
2021/07/21	29.1	42.63	18	42.99	42.65	11.1	11,280	0.10%
2021/07/20	9.1	43.53	11	43.48	43.40	-1.9	11,329	-0.02%
2021/07/19	4	44.41	4	44.60	44.60	0	11,489	0.00%
2021/07/16	0.1	44.60	0	0.00	44.75	0.1	11,723	0.00%
2021/07/15	0	0.00	2	44.78	45.10	-2	11,904	-0.02%
2021/07/14	2	43.60	2	44.78	44.35	0	12,012	0.00%
2021/07/13	64.2	44.60	2	44.83	44.20	62.2	12,155	0.51%
2021/07/12	2.1	45.25	3	45.03	44.95	-0.9	12,200	-0.01%
2021/07/09	2.1	46.00	0	0.00	45.95	2.1	12,244	0.02%
2021/07/08	4.3	46.80	4	47.70	46.80	0.3	12,352	0.00%
2021/07/07	9	48.88	17	48.17	48.00	-8	12,719	-0.06%
2021/07/06	9	48.42	7	49.42	48.05	2	12,729	0.02%
2021/07/05	3	47.90	2	48.13	48.35	1	12,634	0.01%
2021/07/02	1	48.00	0.1	48.10	48.25	1	12,625	0.01%
2021/07/01	22	49.07	15	48.38	47.70	7	12,600	0.06%
2021/06/30	15	47.40	36	47.50	48.50	-21	12,196	-0.17%
2021/06/29	41	45.66	9	45.84	45.60	32	11,816	0.27%
2021/06/28	1	44.45	8	45.27	46.00	-7	11,840	-0.06%
2021/06/25	9	45.28	15.3	44.99	44.90	-6.3	11,931	-0.05%
2021/06/24	5	44.90	8	45.34	45.40	-3	12,036	-0.02%
2021/06/23	12	45.66	18	46.29	44.80	-6	12,046	-0.05%
2021/06/22	50	46.36	26	45.80	45.25	24	12,006	0.20%
2021/06/21	39.1	44.85	37	44.46	45.80	2.1	11,681	0.02%
2021/06/18	3	44.13	6	44.03	44.30	-3	11,495	-0.03%
2021/06/17	20	44.53	3	44.58	44.05	17	11,500	0.15%
2021/06/16	0	0.00	12	43.70	43.85	-12	11,569	-0.10%
2021/06/15	1.1	43.95	10	44.10	44.00	-9	11,547	-0.08%
2021/06/11	39	45.85	12	45.22	44.50	27	11,486	0.24%
2021/06/09	5.4	46.03	1	47.00	45.10	4.4	11,135	0.04%
2021/06/08	16	47.58	4	47.13	46.90	12	11,004	0.11%
2021/06/07	55	48.60	68	48.39	49.00	-13	10,711	-0.12%
2021/06/04	17.2	46.65	27	45.87	45.65	-9.8	9,730	-0.10%
2021/06/03	81.1	46.43	144	46.86	46.40	-63	9,410	-0.67%	大賣/
2021/06/02	6	43.31	10	43.47	44.75	-4	8,596	-0.05%
2021/06/01	1	41.70	1	41.40	41.70	0	8,410	0.00%
2021/05/31	2	41.63	0	0.00	41.30	2	8,428	0.02%
2021/05/28	2	41.10	0	0.00	41.20	2	8,435	0.02%
2021/05/27	2	41.15	5	41.90	40.90	-3	8,495	-0.04%
2021/05/26	1	41.30	3	41.40	41.60	-2	8,506	-0.02%
2021/05/25	11	41.95	1	41.85	41.70	10	8,495	0.12%
2021/05/24	1	41.05	4	42.85	42.35	-3	8,454	-0.04%
2021/05/20	2	39.80	0	0.00	39.95	2	8,382	0.02%
2021/05/19	1	40.00	2	40.53	40.35	-1	8,352	-0.01%
2021/05/18	2	38.85	1.1	39.41	40.00	0.9	8,294	0.01%
2021/05/17	1	36.95	15	37.18	37.50	-14	8,225	-0.17%
2021/05/14	2	39.95	0	40.50	39.30	2	8,098	0.02%
2021/05/13	6	40.83	2	40.68	40.55	4	7,981	0.05%
2021/05/12	1	40.40	17	43.51	40.80	-16	7,825	-0.20%
2021/05/11	52	47.49	34	47.41	44.85	18	7,543	0.24%
2021/05/10	8	46.16	5	44.83	46.30	3	7,010	0.04%
2021/05/07	0	0.00	1	42.60	43.20	-1	6,735	-0.01%
2021/05/06	0	0.00	30	42.70	42.90	-30	6,739	-0.45%
2021/05/03	1	44.20	3	44.48	44.45	-2	6,594	-0.03%
2021/04/29	0	0.00	1	44.65	44.60	-1	6,583	-0.02%
2021/04/28	0	0.00	18	45.26	44.90	-18	6,554	-0.27%
2021/04/27	1	45.05	4	45.28	45.80	-3	6,573	-0.05%
2021/04/26	12	44.77	9	45.06	45.20	3	6,491	0.05%
2021/04/23	0	0.00	5	43.64	44.10	-5	6,353	-0.08%
2021/04/22	1	43.35	24	43.95	42.65	-23	6,216	-0.37%
2021/04/21	2	43.55	0.1	43.90	43.90	1.9	6,020	0.03%
2021/04/20	0	0.00	9	42.87	42.90	-9	5,845	-0.15%
2021/04/19	20	42.46	18	42.68	43.00	2	5,793	0.04%
2021/04/16	1	40.61	11	41.16	41.55	-10	5,623	-0.18%
2021/04/15	6	41.00	1	41.35	40.80	5	5,565	0.09%
2021/04/14	6	40.55	5	41.08	40.75	1	5,534	0.02%
2021/04/13	45	42.53	13.3	42.68	41.80	31.8	5,423	0.59%
2021/04/12	14.3	39.82	17	39.16	40.45	-2.8	4,935	-0.06%
2021/04/09	8.5	37.03	0	0.00	37.00	8.5	4,665	0.18%
2021/04/08	14	37.40	5	37.93	38.00	9	4,657	0.19%
2021/04/07	9	37.31	0	0.00	37.00	9	4,750	0.19%
2021/04/06	20	37.02	6	36.60	37.40	14	5,023	0.28%
2021/03/31	2	34.95	1	34.85	34.90	1	4,996	0.02%
2021/03/30	5	34.67	2	34.65	35.00	3	4,935	0.06%
2021/03/29	9	34.37	5	34.53	34.05	4	4,784	0.08%
2021/03/26	0	33.58	20	33.65	33.60	-20	4,838	-0.41%
2021/03/25	32	33.51	0	0.00	33.35	32	4,869	0.66%
2021/03/22	0	0.00	5	32.83	33.00	-5	5,030	-0.10%
2021/03/19	4	32.45	6.1	32.85	32.65	-2.1	5,060	-0.04%
2021/03/17	0	0.00	2	32.15	32.15	-2	4,948	-0.04%
2021/03/16	0	32.25	0	0.00	32.35	0	5,012	0.00%
2021/03/12	2	32.15	0	0.00	32.30	2	5,083	0.04%
2021/03/11	0	0.00	2	32.55	32.40	-2	5,137	-0.04%
2021/03/09	6	32.30	2	32.60	32.40	4	5,155	0.08%
2021/03/08	2	31.80	0	0.00	32.10	2	5,171	0.04%
2021/03/05	0	0.00	8	32.15	31.80	-8	5,165	-0.15%
2021/03/04	7	31.95	0	0.00	31.95	7	5,211	0.13%
2021/03/02	0	0.00	3	31.80	31.20	-3	5,189	-0.06%
2021/02/26	3	31.40	0	0.00	31.35	3	5,152	0.06%
2021/02/22	0	0.00	2	31.15	31.10	-2	5,150	-0.04%
2021/02/18	0	30.65	0	0.00	30.65	0	5,340	0.00%
2021/02/17	1	30.30	2	30.05	30.20	-1	5,365	-0.02%
2021/02/04	0	0.00	2	29.30	29.30	-2	5,813	-0.03%
2021/02/03	2	29.05	0	0.00	29.15	2	5,855	0.03%
2021/02/02	0	0.00	3	29.20	29.30	-3	5,993	-0.05%
2021/02/01	0	0.00	3	28.88	28.90	-3	6,029	-0.05%
2021/01/28	4	29.25	1	29.65	29.20	3	6,138	0.05%
2021/01/27	2	29.80	36	29.80	29.80	-34	6,145	-0.55%
2021/01/26	1	29.80	14	29.90	29.90	-13	6,185	-0.21%
2021/01/25	0	0.00	5	29.92	30.15	-5	6,210	-0.08%
2021/01/22	2	29.58	0	0.00	29.60	2	6,234	0.03%
2021/01/21	2	29.95	2	30.30	29.90	0	6,209	0.00%
2021/01/20	3	30.13	1	29.85	29.85	2	6,286	0.03%
2021/01/19	1	30.85	0	0.00	30.85	1	6,495	0.02%
2021/01/18	4	30.90	3	31.25	31.10	1	6,550	0.02%
2021/01/15	3.1	31.40	8	31.47	31.40	-4.9	6,564	-0.07%
2021/01/14	1.1	32.05	0	0.00	32.05	1.1	6,677	0.02%
2021/01/12	0	0.00	1	32.30	32.25	-1	6,781	-0.01%
2021/01/07	1	33.55	31	34.24	33.55	-30	6,802	-0.44%
2021/01/06	5	33.40	22	33.34	33.20	-17	6,891	-0.25%
2021/01/05	0	0.00	5	33.80	33.75	-5	7,035	-0.07%
2020/12/31	0	0.00	1	34.15	34.00	-1	7,154	-0.01%
2020/12/30	0	0.00	15	34.09	34.15	-15	7,118	-0.21%
2020/12/29	28	34.49	25.1	33.68	33.55	2.9	7,018	0.04%
2020/12/28	5	33.13	5	33.39	33.45	0	6,617	0.00%
2020/12/22	107	32.51	16	32.28	32.10	91	6,864	1.33%	大買/
2020/12/21	3	31.95	0	0.00	31.95	3	6,824	0.04%
2020/12/18	1	31.70	2	31.60	31.35	-1	6,858	-0.01%
2020/12/17	2	31.35	0	0.00	31.35	2	6,965	0.03%
2020/12/16	8	31.68	9	31.80	31.75	-1	7,030	-0.01%
2020/12/15	0	0.00	3	31.15	31.25	-3	7,052	-0.04%
2020/12/14	2.2	30.37	3	30.70	30.85	-0.8	7,238	-0.01%
2020/12/11	3	30.90	5	30.58	30.60	-2	7,585	-0.03%
2020/12/10	10	30.98	7	31.23	30.85	3	7,732	0.04%
2020/12/09	12	30.85	0	0.00	30.90	12	7,836	0.15%
2020/12/08	0	0.00	10	31.30	31.20	-10	7,910	-0.13%
2020/12/07	10	30.80	0	0.00	30.80	10	8,044	0.12%
2020/12/04	1.1	31.59	15	31.33	31.40	-13.9	8,135	-0.17%
2020/12/03	1	31.50	0	0.00	31.55	1	8,318	0.01%
2020/12/02	5	31.71	0	0.00	31.65	5	8,383	0.06%
2020/12/01	1	31.85	4	32.03	31.95	-3	8,434	-0.04%
2020/11/30	14	31.82	8.1	32.53	31.80	5.9	8,550	0.07%
2020/11/27	2	31.93	0	0.00	32.00	2	8,664	0.02%
2020/11/24	5	31.95	10	32.00	31.90	-5	9,455	-0.05%
2020/11/23	2	31.88	1	32.30	31.80	1	9,522	0.01%
2020/11/20	0	0.00	3	32.00	32.00	-3	9,527	-0.03%
2020/11/19	1	31.80	3	31.75	31.70	-2	9,608	-0.02%
2020/11/18	2	31.85	1	31.95	31.95	1	9,607	0.01%
2020/11/17	17.1	31.95	10	32.16	32.00	7.1	9,652	0.07%
2020/11/16	1	32.55	0	0.00	32.65	1	9,663	0.01%
2020/11/13	30	34.06	1	34.00	32.60	29	9,815	0.30%
2020/11/11	10	33.03	15	32.97	33.10	-5	9,481	-0.05%
2020/11/10	13.5	32.42	8	32.40	32.45	5.5	9,584	0.06%
2020/11/09	8.1	33.14	12	33.08	33.25	-3.9	9,613	-0.04%
2020/11/06	0	0.00	10	32.65	32.70	-10	9,894	-0.10%
2020/11/05	11	32.55	24	32.74	32.60	-13	10,067	-0.13%
2020/11/04	1	33.00	0	0.00	33.25	1	10,031	0.01%
2020/11/03	10	33.60	0	0.00	33.15	10	10,121	0.10%
2020/11/02	1.1	33.17	16	33.10	33.15	-14.9	10,118	-0.15%
2020/10/30	0	33.95	0	0.00	33.95	0	10,102	0.00%
2020/10/29	1.5	34.27	1	34.25	34.30	0.5	10,056	0.00%
2020/10/28	8	35.29	7	35.25	34.75	1	10,041	0.01%
2020/10/27	5	35.14	9.1	35.40	35.35	-4.1	9,929	-0.04%
2020/10/23	2	33.80	0	0.00	33.75	2	9,552	0.02%
2020/10/22	0	0.00	4	34.26	33.85	-4	9,557	-0.04%
2020/10/19	7.1	32.58	1	32.65	32.50	6.1	9,368	0.06%
2020/10/16	0	32.80	0	0.00	32.80	0	9,357	0.00%
2020/10/15	0	0.00	1	33.60	33.20	-1	9,340	-0.01%
2020/10/14	8	33.73	4	33.41	33.20	4	9,348	0.04%
2020/10/13	4	34.16	14	34.15	34.50	-10	9,174	-0.11%
2020/10/12	6	33.29	5	33.06	33.50	1	8,973	0.01%
2020/10/08	8	31.84	0	0.00	31.75	8	8,852	0.09%
2020/10/07	12	32.64	1	32.25	32.25	11	8,838	0.12%
2020/10/06	0	0.00	1	32.25	32.50	-1	8,827	-0.01%
2020/10/05	1	31.85	0	0.00	32.10	1	8,814	0.01%
2020/09/30	1	31.75	0	0.00	31.55	1	8,814	0.01%
2020/09/29	2	32.20	3	32.22	32.55	-1	8,758	-0.01%
2020/09/28	17	31.99	15	31.50	31.80	2	8,634	0.02%
2020/09/25	4	31.78	3	31.75	31.60	1	8,596	0.01%
2020/09/24	5	30.55	0	0.00	30.45	5	8,511	0.06%
2020/09/23	0	0.00	10	31.55	31.15	-10	8,369	-0.12%
2020/09/21	1	33.20	0	0.00	33.10	1	8,144	0.01%
2020/09/18	4	32.95	7	32.61	32.90	-3	8,049	-0.04%
2020/09/17	3	31.95	5	31.65	31.75	-2	7,804	-0.03%
2020/09/16	5	31.10	14	31.03	31.55	-9	7,580	-0.12%
2020/09/15	0	0.00	5	29.92	30.00	-5	7,301	-0.07%
2020/09/14	2	29.45	1	29.45	29.00	1	7,211	0.01%
2020/09/11	0	0.00	25	28.79	28.50	-25	7,118	-0.35%
2020/09/10	22	29.45	1	29.80	29.00	21	7,058	0.30%
2020/09/09	1	29.60	4	29.80	29.65	-3	6,999	-0.04%
2020/09/08	4	29.03	12	29.15	29.15	-8	6,915	-0.12%
2020/09/07	8	27.97	0	0.00	27.90	8	6,728	0.12%
2020/09/04	1	27.85	0	0.00	27.80	1	6,666	0.02%
2020/09/03	2	28.20	0	0.00	28.70	2	6,678	0.03%
2020/09/02	9	28.74	0	0.00	28.45	9	6,571	0.14%
2020/09/01	7	29.46	0	0.00	29.50	7	6,390	0.11%
2020/08/31	5	29.79	12.5	29.53	30.30	-7.5	6,145	-0.12%
2020/08/28	0	0.00	14	27.49	27.55	-14	5,720	-0.24%
2020/08/27	6	26.39	10	26.88	26.30	-4	5,580	-0.07%
2020/08/25	10	27.66	3	27.65	27.30	7	5,429	0.13%
2020/08/21	8	27.28	0	0.00	27.30	8	5,399	0.15%
2020/08/20	6	27.26	0	27.50	27.50	6	5,342	0.11%
2020/08/19	4	27.93	6	27.48	28.00	-2	5,215	-0.04%
2020/08/18	1	26.50	6	26.55	26.45	-5	5,110	-0.10%
2020/08/17	5	26.12	0	0.00	26.50	5	5,168	0.10%
2020/08/14	8	26.26	8	26.11	26.35	0	5,275	0.00%
2020/08/13	11	25.73	0	0.00	25.55	11	5,249	0.21%
2020/08/12	9	25.33	11	25.78	25.40	-2	5,257	-0.04%
2020/08/11	0	0.00	13	24.55	25.15	-13	5,099	-0.25%
2020/08/10	6	23.98	2	23.90	23.90	4	4,954	0.08%
2020/08/07	0	0.00	18	23.77	24.15	-18	4,961	-0.36%
2020/08/06	9	23.51	2	23.50	23.55	7	4,927	0.14%
2020/08/05	4	23.35	7	23.43	23.40	-3	5,157	-0.06%
2020/08/04	1	23.15	2	23.20	23.15	-1	5,119	-0.02%
2020/08/03	1	23.10	1	23.20	23.20	0	5,110	0.00%
2020/07/31	4	23.15	0	0.00	23.20	4	5,088	0.08%
2020/07/30	2	23.25	2	23.35	23.25	0	5,088	0.00%
2020/07/29	0	0.00	3	23.23	23.15	-3	5,083	-0.06%
2020/07/28	3	23.20	2	23.10	23.10	1	5,093	0.02%
2020/07/27	2	23.85	5	23.98	23.60	-3	5,082	-0.06%
2020/07/24	9	23.64	10	23.75	23.60	-1	5,059	-0.02%
2020/07/23	8	23.98	0	0.00	23.80	8	5,049	0.16%
2020/07/22	0	0.00	2	23.85	23.85	-2	4,996	-0.04%
2020/07/21	7	23.79	6	23.92	23.90	1	4,952	0.02%
2020/07/20	2	23.90	8	23.79	23.95	-6	4,914	-0.12%
2020/07/17	6	23.57	0	0.00	23.55	6	4,850	0.12%
2020/07/16	4	23.68	7	23.86	23.85	-3	4,858	-0.06%
2020/07/15	0	0.00	12	23.78	23.80	-12	4,837	-0.25%
2020/07/14	4	23.45	2	23.70	23.25	2	4,784	0.04%
2020/07/13	10	23.45	7	23.56	23.70	3	4,766	0.06%
2020/07/10	2	23.15	9	23.41	23.35	-7	4,775	-0.15%
2020/07/09	2	23.30	2	23.40	23.05	0	4,699	0.00%
2020/07/08	4	23.20	6	23.16	23.20	-2	4,670	-0.04%
2020/07/07	4	22.93	10	23.11	22.95	-6	4,674	-0.13%
2020/07/06	4	22.98	4	23.10	23.00	0	4,713	0.00%
2020/07/03	10	23.79	4	23.95	23.95	6	4,653	0.13%
2020/07/02	1	23.70	1	23.95	23.85	0	4,572	0.00%
2020/07/01	1	23.70	7	23.55	23.65	-6	4,583	-0.13%
2020/06/29	8	23.28	3	23.20	23.15	5	4,584	0.11%
2020/06/24	2	23.55	0	0.00	23.50	2	4,588	0.04%
2020/06/23	10	23.66	0	0.00	23.55	10	4,655	0.21%
2020/06/22	4	23.88	4	24.08	23.70	0	4,710	0.00%
2020/06/19	6	24.13	6	24.31	23.65	0	4,700	0.00%
2020/06/18	5	24.06	10	24.09	24.00	-5	4,723	-0.11%
2020/06/17	9	23.86	88	23.87	23.75	-79	4,736	-1.67%
2020/06/16	88	23.86	13	23.34	23.85	75	4,805	1.56%
2020/06/15	11	23.19	11	23.11	22.90	0	4,918	0.00%
2020/06/12	0	0.00	24	22.35	22.70	-24	4,931	-0.49%
2020/06/11	4	22.58	11	22.61	22.50	-7	4,997	-0.14%
2020/06/10	22	22.88	2	22.75	22.75	20	5,048	0.40%
2020/06/09	13	23.68	0	0.00	23.70	13	5,193	0.25%
2020/06/08	0	0.00	1	23.90	23.95	-1	5,294	-0.02%
2020/06/05	2	23.65	2	23.75	23.75	0	5,394	0.00%
2020/06/04	8	23.71	3	23.68	23.60	5	5,545	0.09%
2020/06/03	4	23.83	1	23.95	23.95	3	5,668	0.05%
2020/06/02	13	23.82	1	24.15	23.80	12	5,700	0.21%
2020/06/01	1	23.80	1	23.95	23.95	0	5,810	0.00%
2020/05/29	3	23.93	4	24.13	23.60	-1	5,939	-0.02%
2020/05/28	8	24.13	7	24.31	23.85	1	6,106	0.02%
2020/05/27	4	23.98	3	24.07	23.90	1	6,201	0.02%
2020/05/26	9	23.81	11	23.91	23.90	-2	6,571	-0.03%
2020/05/25	9	23.54	1	23.45	23.45	8	7,089	0.11%
2020/05/22	9	24.25	2	24.45	24.05	7	7,214	0.10%
2020/05/21	2	24.05	12	24.16	24.30	-10	7,427	-0.13%
2020/05/20	1	23.90	6	23.85	23.55	-5	7,367	-0.07%
2020/05/19	5	23.36	6	23.08	23.60	-1	7,336	-0.01%
2020/05/18	5	22.67	18	22.93	23.10	-13	7,175	-0.18%
2020/05/15	7	21.94	11	21.86	22.20	-4	7,007	-0.06%
2020/05/14	3	21.63	0	0.00	21.50	3	6,955	0.04%
2020/05/13	12	22.23	5	21.90	21.90	7	6,894	0.10%
2020/05/12	11	22.11	15	22.25	22.40	-4	6,806	-0.06%
2020/05/07	2	20.95	1	21.05	21.10	1	6,650	0.02%
2020/05/06	1	20.90	0	0.00	20.90	1	6,792	0.01%
2020/05/05	0	0.00	2	20.95	20.95	-2	6,789	-0.03%
2020/05/04	2	20.85	0	0.00	20.80	2	6,791	0.03%
2020/04/30	0	0.00	3	21.13	21.20	-3	6,772	-0.04%
2020/04/29	4	21.03	1	21.10	21.05	3	6,759	0.04%
2020/04/28	0	0.00	4	20.93	21.00	-4	6,732	-0.06%
2020/04/27	0	0.00	1	20.75	20.70	-1	6,745	-0.01%
2020/04/23	3	20.35	4	20.50	20.60	-1	6,759	-0.01%
2020/04/22	1	20.20	0	0.00	20.30	1	6,754	0.01%
2020/04/21	8	20.67	3	20.35	20.35	5	6,773	0.07%
2020/04/20	0	0.00	3	20.95	21.00	-3	6,744	-0.04%
2020/04/17	3	21.25	2	21.25	21.00	1	6,723	0.01%
2020/04/16	12	21.14	15	21.29	21.15	-3	6,759	-0.04%
2020/04/15	9	21.07	13	21.08	21.45	-4	6,723	-0.06%
2020/04/14	4	20.73	3	20.80	20.85	1	6,657	0.02%
2020/04/13	2	20.70	0	0.00	20.60	2	6,647	0.03%
2020/04/10	10	20.81	3	20.80	20.75	7	6,633	0.11%
2020/04/09	3	20.95	10	21.04	21.10	-7	6,605	-0.11%
2020/04/08	12	20.66	11	20.72	20.85	1	6,563	0.02%
2020/04/07	7	20.54	0	0.00	20.30	7	6,514	0.11%
2020/04/06	5	20.04	4	20.25	20.40	1	6,489	0.02%
2020/04/01	2	20.43	0	0.00	20.50	2	6,454	0.03%
2020/03/31	0	20.65	19	20.51	20.55	-19	6,481	-0.29%
2020/03/30	2	20.20	2	20.40	20.50	0	6,439	0.00%
2020/03/27	4	20.41	5	20.38	20.10	-1	6,396	-0.02%
2020/03/26	7	20.70	6	20.32	20.75	1	6,303	0.02%
2020/03/25	1	20.30	1	20.15	20.35	0	6,194	0.00%
2020/03/23	6	18.93	6	18.74	19.05	0	6,000	0.00%
2020/03/20	0	0.00	9	18.39	18.35	-9	5,913	-0.15%
2020/03/19	11	17.71	0	0.00	17.55	11	5,777	0.19%
2020/03/18	9	19.93	9	19.84	19.45	0	5,544	0.00%
2020/03/16	2	21.30	0	0.00	21.00	2	5,330	0.04%
2020/03/13	2	21.08	240	20.93	21.30	-238	5,237	-4.54%	大賣/鉅額交易
2020/03/12	1	22.25	5	22.15	22.50	-4	4,960	-0.08%
2020/03/11	0	23.00	0	0.00	23.00	0	4,821	0.00%
2020/03/10	0	0.00	2	22.38	22.70	-2	4,707	-0.04%
2020/03/09	2	22.58	2	22.10	22.10	0	4,538	0.00%
2020/03/06	22	23.11	0	0.00	23.20	22	4,361	0.50%
2020/03/05	3	23.47	2	23.45	23.50	1	4,286	0.02%
2020/03/04	1	23.80	10	24.55	23.75	-9	4,154	-0.22%
2020/03/03	0	0.00	2	24.05	24.20	-2	4,018	-0.05%
2020/03/02	2	23.55	2	23.10	23.35	0	3,790	0.00%
2020/02/27	169	24.77	170	23.89	23.65	-1	3,649	-0.03%	大買/大賣/
2020/02/26	26	23.96	23	24.23	23.65	3	3,278	0.09%
2020/02/25	7	22.82	51	22.67	22.60	-44	2,676	-1.64%
2020/02/24	61	22.52	15	22.90	23.00	46	2,438	1.89%
2020/02/21	0	0.00	2	21.40	21.65	-2	2,096	-0.10%
2020/02/20	1	21.25	6	21.08	21.00	-5	1,950	-0.26%
2020/02/19	0	20.60	0	0.00	20.60	0	1,856	0.00%
2020/02/14	2	20.30	0	0.00	20.30	2	1,909	0.10%
2020/02/13	0	20.10	0	0.00	20.10	0	1,892	0.00%
2020/02/11	1	19.95	1	20.10	20.05	0	1,862	0.00%
2020/02/10	0	0.00	1	20.45	20.25	-1	1,832	-0.05%
2020/02/07	1	20.60	5	20.39	20.80	-4	1,732	-0.23%
2020/02/06	0	0.00	1	19.80	20.00	-1	1,578	-0.06%
2020/02/05	0	0.00	1	19.80	19.65	-1	1,561	-0.06%
2020/02/03	0	19.60	5	19.54	19.55	-5	1,540	-0.32%
2020/01/30	0	0.00	6	19.78	19.55	-6	1,495	-0.40%
2020/01/20	0	0.00	1	20.45	20.45	-1	1,464	-0.07%
2020/01/10	6	19.64	6	19.75	19.75	0	1,356	0.00%
2020/01/09	0.1	19.20	10	19.25	19.20	-9.9	1,290	-0.77%
2020/01/02	0	0.00	8	19.41	19.45	-8	1,339	-0.60%
2019/12/31	0	0.00	10	19.28	19.30	-10	1,305	-0.77%
2019/12/30	0	0.00	1	19.30	19.20	-1	1,288	-0.08%
2019/12/26	9	19.15	0	0.00	19.15	9	1,248	0.72%
2019/12/25	5	18.85	0	0.00	18.95	5	1,203	0.42%
2019/12/19	1.1	18.90	0	0.00	18.95	1.1	1,202	0.09%
2019/12/16	10	18.91	0	0.00	18.85	10	1,155	0.87%
2019/12/13	1	18.95	0	0.00	19.00	1	1,151	0.09%
2019/12/12	7	18.95	0	0.00	18.95	7	1,150	0.61%
2019/12/11	0	0.00	8	18.95	18.95	-8	1,150	-0.70%
2019/12/10	0	0.00	9	18.90	18.95	-9	1,157	-0.78%
2019/12/06	9	18.64	0	0.00	18.60	9	1,157	0.78%
2019/12/05	5	18.62	0	0.00	18.60	5	1,186	0.42%
2019/12/03	2	18.70	0	0.00	18.75	2	1,166	0.17%
2019/11/29	3	18.85	0	0.00	18.80	3	1,152	0.26%
2019/11/28	1	18.85	6	18.85	18.85	-5	1,153	-0.43%
2019/11/27	0	0.00	1	19.05	19.05	-1	1,131	-0.09%
2019/11/26	4	19.00	0	0.00	18.90	4	1,111	0.36%
2019/11/25	2	19.15	8	19.20	19.20	-6	1,088	-0.55%
2019/11/20	0	0.00	10	18.90	18.95	-10	1,052	-0.95%
2019/11/19	10	18.85	0	0.00	18.80	10	1,053	0.95%
2019/11/15	0	0.00	1	18.90	18.85	-1	1,048	-0.10%
2019/11/14	7	18.77	0	0.00	18.80	7	997	0.70%
2019/11/13	1	18.25	0	0.00	18.30	1	925	0.11%
2019/11/12	0	0.00	30	18.20	18.25	-30	934	-3.21%
2019/11/05	0	0.00	2	18.30	18.35	-2	936	-0.21%
2019/10/30	0.1	18.20	0	0.00	18.20	0.1	1,007	0.01%
2019/10/21	1	18.00	1	17.95	17.95	0	1,057	0.00%
2019/10/17	5	18.30	0	0.00	18.45	5	1,013	0.49%
2019/10/16	1	18.35	3	18.35	18.35	-2	1,012	-0.20%
2019/10/14	0	0.00	4	18.23	18.30	-4	1,030	-0.39%
2019/10/09	1	18.10	0	0.00	17.65	1	1,052	0.10%
2019/10/04	1	17.85	0	0.00	17.85	1	1,116	0.09%
2019/10/01	0.2	18.00	0	0.00	18.00	0.2	1,189	0.01%
2019/09/27	3	17.90	0	0.00	17.85	3	1,212	0.25%
2019/09/11	1	18.15	0	0.00	18.10	1	1,508	0.07%
2019/09/05	0	0.00	1	17.85	17.85	-1	1,510	-0.07%
2019/09/04	0	0.00	2	17.70	17.85	-2	1,510	-0.13%
2019/09/03	0	0.00	5	17.75	17.70	-5	1,512	-0.33%
2019/08/30	5	17.50	0	0.00	17.55	5	1,526	0.33%
2019/08/27	1	17.40	0	0.00	17.40	1	1,527	0.07%
2019/08/21	1	17.70	0	0.00	17.70	1	1,555	0.06%
2019/08/20	1	17.75	0	0.00	17.65	1	1,556	0.06%
2019/08/19	2	17.75	0	0.00	17.75	2	1,553	0.13%
2019/08/02	0	0.00	3	18.50	18.45	-3	1,580	-0.19%
2019/07/30	0	0.00	8	18.95	18.85	-8	1,607	-0.50%
2019/07/29	3	18.95	0	0.00	18.95	3	1,635	0.18%
2019/07/24	0	0.00	3	19.10	19.05	-3	1,641	-0.18%
2019/07/23	0	0.00	19	19.00	19.00	-19	1,645	-1.15%
2019/07/15	9	19.25	0	0.00	19.20	9	1,662	0.54%
2019/07/12	2	19.65	0	0.00	19.70	2	1,678	0.12%
2019/07/11	2	19.60	0	0.00	19.65	2	1,703	0.12%
2019/07/10	0	0.00	2	20.50	20.60	-2	1,691	-0.12%
2019/07/05	1	20.55	0	0.00	20.60	1	1,707	0.06%
2019/07/04	2	20.50	4	20.50	20.50	-2	1,857	-0.11%
2019/07/03	1	20.40	0	0.00	20.40	1	1,897	0.05%
2019/07/02	0	0.00	6	20.55	20.45	-6	1,956	-0.31%
2019/06/28	4	20.20	0	0.00	20.20	4	1,943	0.21%
2019/06/26	7	20.40	15	20.55	20.35	-8	1,979	-0.40%
2019/06/19	0	20.10	9	20.16	20.20	-9	1,950	-0.46%
2019/06/18	0	0.00	4	19.95	19.90	-4	1,940	-0.21%
2019/06/17	5	19.80	0	0.00	19.90	5	1,948	0.26%
2019/06/12	0	0.00	1	19.45	19.45	-1	1,955	-0.05%
2019/06/10	3	19.57	0	0.00	19.55	3	1,983	0.15%
2019/06/06	0	0.00	6	19.45	19.40	-6	1,984	-0.30%
2019/05/29	0	0.00	2	19.35	19.30	-2	2,034	-0.10%
2019/05/23	2	19.25	3	19.30	19.25	-1	2,056	-0.05%
2019/05/17	0	0.00	4	19.25	19.25	-4	2,159	-0.19%
2019/05/16	0	0.00	0	19.65	19.30	0	2,223	0.00%
2019/05/15	8	19.20	2	19.40	19.25	6	2,257	0.27%
2019/05/13	3	19.25	0	0.00	19.20	3	2,303	0.13%
2019/05/10	1	19.35	0	0.00	19.35	1	2,323	0.04%
2019/05/09	1	19.85	0	0.00	19.50	1	2,332	0.04%
2019/05/07	6	19.67	1	19.70	19.70	5	2,301	0.22%
2019/05/06	2	19.65	0	0.00	19.70	2	2,294	0.09%
2019/05/03	1	19.90	0	0.00	19.95	1	2,269	0.04%
2019/05/02	5	19.85	3	19.90	20.00	2	2,265	0.09%
2019/04/30	6	19.73	0	0.00	19.75	6	2,259	0.27%
2019/04/29	2	19.75	0	0.00	19.80	2	2,247	0.09%
2019/04/26	2	19.80	0	0.00	19.85	2	2,246	0.09%
2019/04/25	0	0.00	1	20.10	20.10	-1	2,251	-0.04%
2019/04/23	10	19.75	0	0.00	19.80	10	2,221	0.45%
2019/04/18	7	20.24	4	19.85	19.85	3	2,209	0.14%
2019/04/17	4	20.28	0	0.00	20.40	4	2,166	0.18%
2019/04/16	3	20.53	0	0.00	20.45	3	2,147	0.14%
2019/04/15	3	20.65	3	20.93	20.60	0	2,141	0.00%
2019/04/12	5	20.75	2	20.58	20.55	3	2,121	0.14%
2019/04/11	1	21.05	0	0.00	21.00	1	2,074	0.05%
2019/04/10	15	21.29	3	21.30	21.35	12	2,041	0.59%
2019/04/09	1	20.85	0	0.00	20.80	1	1,892	0.05%
2019/04/08	19	21.10	0	0.00	21.20	19	1,847	1.03%
2019/04/03	2	20.60	0	0.00	20.60	2	1,793	0.11%
2019/04/01	0	20.50	2	20.65	20.50	-2	1,755	-0.11%
2019/03/29	0	0.00	4	20.55	20.50	-4	1,744	-0.23%
2019/03/28	4	20.30	0	0.00	20.20	4	1,771	0.23%
2019/03/27	2	20.55	0	0.00	20.50	2	1,782	0.11%
2019/03/26	0	20.65	0	0.00	20.55	0	1,776	0.00%
2019/03/25	5	20.65	0	0.00	20.55	5	1,788	0.28%
2019/03/22	10	20.80	15	20.76	20.90	-5	1,782	-0.28%
2019/03/21	0	0.00	11	20.49	20.65	-11	1,736	-0.63%
2019/03/18	3	20.30	0	0.00	20.30	3	1,697	0.18%
2019/03/12	6	20.30	0	0.00	20.25	6	1,722	0.35%
2019/03/06	0	20.40	0	0.00	20.40	0	1,814	0.00%
2019/03/05	8	20.24	0	0.00	20.20	8	1,801	0.44%
2019/02/26	4	20.28	0	0.00	20.30	4	1,846	0.22%
2019/02/25	2	20.30	2	20.45	20.35	0	1,851	0.00%
2019/02/21	2	20.15	0	0.00	20.15	2	1,874	0.11%
2019/02/20	4	20.28	0	0.00	20.25	4	1,883	0.21%
2019/02/19	2	20.25	0	0.00	20.45	2	1,881	0.11%
2019/02/15	0	0.00	26	20.02	20.15	-26	1,862	-1.40%
2019/02/13	5	19.34	0	0.00	19.45	5	1,814	0.28%
2019/02/12	6	19.23	4	19.55	19.45	2	1,834	0.11%
2019/01/25	1	19.05	0	0.00	19.10	1	1,980	0.05%
2019/01/22	0	0.00	2	19.10	19.10	-2	2,252	-0.09%
2019/01/18	2	18.85	0	0.00	18.95	2	2,373	0.08%
2019/01/17	2	18.85	2	19.05	18.95	0	2,478	0.00%
2019/01/16	0	0.00	4	19.00	18.85	-4	2,513	-0.16%
2019/01/15	0	0.00	6	18.98	18.95	-6	2,532	-0.24%
2019/01/08	2	18.65	0	0.00	18.65	2	2,759	0.07%
2019/01/07	2	18.85	0	0.00	18.85	2	2,831	0.07%
2018/12/28	2	18.85	0	0.00	18.65	2	3,145	0.06%
2018/12/27	0	0.00	1	18.95	19.00	-1	3,264	-0.03%
2018/12/26	3	18.73	0	0.00	18.60	3	3,334	0.09%
2018/12/24	0	0.00	8	19.13	19.20	-8	3,420	-0.23%
2018/12/21	27	19.02	0	0.00	18.85	27	3,644	0.74%
2018/12/20	2	19.25	1	19.50	19.35	1	3,723	0.03%
2018/12/18	2	19.65	1	19.65	19.65	1	3,907	0.03%
2018/12/06	0	0.00	1	20.65	20.65	-1	5,184	-0.02%
2018/12/03	6	21.73	10	21.70	21.65	-4	5,889	-0.07%
2018/11/28	10	21.15	0	0.00	21.25	10	5,963	0.17%
2018/11/19	0	0.00	3	21.50	21.60	-3	6,896	-0.04%
2018/11/14	0	0.00	2	21.35	21.35	-2	7,741	-0.03%
2018/11/12	3	21.40	20	21.35	21.35	-17	7,946	-0.21%
2018/11/08	0	0.00	2	21.45	21.35	-2	8,340	-0.02%
2018/11/07	3	21.27	5	21.37	21.35	-2	8,346	-0.02%
2018/11/01	0	0.00	6	20.10	20.25	-6	8,436	-0.07%
2018/10/30	3	19.50	0	0.00	19.75	3	8,273	0.04%
2018/10/26	2	19.45	1	20.20	20.10	1	8,136	0.01%
2018/10/25	2	19.30	24	19.75	20.05	-22	8,059	-0.27%
2018/10/18	0	0.00	4	21.01	20.55	-4	7,876	-0.05%
2018/10/15	1	22.40	2	22.00	22.00	-1	7,678	-0.01%
2018/10/12	20	21.10	15	20.20	21.60	5	7,583	0.07%
2018/10/08	0	0.00	1	23.40	23.00	-1	7,322	-0.01%
2018/10/05	10	23.40	0	0.00	23.00	10	7,242	0.14%
2018/10/04	0	0.00	9	23.28	24.10	-9	7,126	-0.13%
2018/10/03	0	0.00	1	23.95	23.75	-1	7,062	-0.01%
2018/10/01	4	24.30	0	0.00	24.40	4	7,001	0.06%
2018/09/28	2	24.50	2	24.60	24.60	0	6,963	0.00%
2018/09/27	1	25.15	0	0.00	25.30	1	6,795	0.01%
2018/09/26	7	24.19	5	24.30	24.80	2	6,650	0.03%
2018/09/20	0	0.00	25	23.89	23.80	-25	6,333	-0.39%
2018/09/19	4	24.78	2	24.70	24.65	2	6,195	0.03%
2018/09/18	1	25.10	16	24.87	24.65	-15	6,141	-0.24%
2018/09/14	0	0.00	7	24.57	25.00	-7	5,859	-0.12%
2018/09/13	4	23.45	3	23.60	23.75	1	5,568	0.02%
2018/09/12	1	23.20	3	23.40	23.30	-2	5,400	-0.04%
2018/09/11	11	22.47	11	22.50	22.75	0	5,158	0.00%
2018/09/10	0	0.00	18	21.32	22.40	-18	5,014	-0.36%
2018/09/07	4	22.60	6	22.31	21.80	-2	4,829	-0.04%
2018/09/06	24	21.70	1	21.70	21.75	23	4,504	0.51%
2018/09/04	20	21.35	1	21.40	21.35	19	4,411	0.43%
2018/08/30	1	21.45	5.1	21.43	21.45	-4.1	4,271	-0.10%
2018/08/29	0	0.00	2	21.80	21.95	-2	4,235	-0.05%
2018/08/28	0	0.00	5	21.30	21.35	-5	4,138	-0.12%
2018/08/24	6	21.87	16	21.92	21.75	-10	4,019	-0.25%
2018/08/23	9	21.32	11	21.45	21.65	-2	3,728	-0.05%
2018/08/22	0	0.00	17	20.66	20.65	-17	3,364	-0.51%
2018/08/21	7	19.59	7	19.54	19.80	0	3,080	0.00%
2018/08/20	4	19.24	0	0.00	19.10	4	2,905	0.14%
2018/08/17	5	19.08	10	19.05	19.05	-5	2,850	-0.18%
2018/08/16	22	19.24	46	18.94	18.80	-24	2,680	-0.90%
2018/08/15	25	18.48	17	18.24	18.55	8	2,430	0.33%
2018/08/14	11	18.04	5	18.05	18.10	6	2,268	0.26%
2018/08/13	10	17.85	2	18.00	18.00	8	2,271	0.35%
2018/08/10	10	17.85	3	17.92	17.85	7	2,203	0.32%
2018/08/08	1	17.35	0	0.00	17.35	1	2,194	0.05%
2018/08/02	1	17.10	0	0.00	17.10	1	2,506	0.04%
2018/07/31	1	17.35	0	0.00	17.25	1	2,649	0.04%
2018/07/30	0	0.00	1	17.05	17.10	-1	2,655	-0.04%
2018/07/25	0	0.00	5	16.80	16.75	-5	2,737	-0.18%
2018/07/12	0	0.00	7	16.71	16.75	-7	2,866	-0.24%
2018/07/11	6	17.05	0	0.00	17.10	6	2,856	0.21%
2018/07/10	6	17.18	0	0.00	17.15	6	2,842	0.21%
2018/07/09	0	0.00	5	17.30	17.20	-5	2,828	-0.18%
2018/07/05	0	0.00	2	16.90	16.90	-2	2,907	-0.07%
2018/06/29	0	0.00	4	17.05	17.15	-4	2,974	-0.13%
2018/06/27	0	0.00	9	16.98	17.05	-9	2,979	-0.30%
2018/06/25	14	16.82	0	0.00	16.80	14	2,951	0.47%
2018/06/22	0	0.00	2	17.00	16.85	-2	2,957	-0.07%
2018/06/19	1	17.10	0	0.00	17.15	1	2,958	0.03%
2018/06/13	0	0.00	11	17.90	17.85	-11	2,853	-0.39%
2018/06/11	0	0.00	4	17.90	18.00	-4	2,838	-0.14%
2018/06/08	2	17.85	0	0.00	17.90	2	2,802	0.07%
2018/06/06	2	18.05	3	18.05	18.05	-1	2,823	-0.04%
2018/06/05	5	18.32	0	0.00	18.15	5	2,803	0.18%
2018/06/04	1	18.50	13	18.11	18.50	-12	2,726	-0.44%
2018/06/01	0	0.00	3	17.88	17.95	-3	2,590	-0.12%
2018/05/31	2	17.60	2	17.75	17.85	0	2,572	0.00%
2018/05/30	32	17.55	0	0.00	17.65	32	2,589	1.24%
2018/05/29	0	0.00	4	17.75	17.80	-4	2,582	-0.15%
2018/05/28	5	17.64	2	17.70	17.70	3	2,638	0.11%
2018/05/23	2	17.50	0	0.00	17.50	2	3,119	0.06%
2018/05/21	2	17.70	0	0.00	17.65	2	3,079	0.06%
2018/05/17	1	18.00	0	0.00	18.00	1	3,002	0.03%
2018/05/16	2	17.70	0	0.00	17.70	2	2,879	0.07%
2018/05/15	0	0.00	1	17.60	17.55	-1	2,874	-0.03%
2018/05/14	0	17.50	2	17.60	17.55	-2	2,901	-0.07%
2018/05/11	2	17.80	7	17.71	17.65	-5	2,876	-0.17%
2018/05/10	5	17.45	0	0.00	17.45	5	2,713	0.18%
2018/05/09	0	0.00	1	17.30	17.30	-1	2,671	-0.04%
2018/05/08	0	0.00	62	17.32	17.40	-62	2,661	-2.33%
2018/05/07	0	0.00	11	17.25	17.15	-11	2,574	-0.43%
2018/05/02	0	0.00	16	17.03	17.10	-16	2,516	-0.64%
2018/04/30	0	0.00	8	16.75	16.85	-8	2,460	-0.33%
2018/04/27	7	16.70	23	16.61	16.65	-16	2,456	-0.65%
2018/04/25	5	16.30	0	0.00	16.30	5	2,537	0.20%
2018/04/20	0	0.00	7	16.61	16.50	-7	3,024	-0.23%
2018/04/18	10	16.40	0	0.00	16.45	10	3,093	0.32%
2018/04/16	5	16.55	0	0.00	16.60	5	3,125	0.16%
2018/04/12	5	16.80	22	16.89	16.85	-17	3,198	-0.53%
2018/04/11	8	16.45	8	16.60	16.65	0	3,158	0.00%
2018/04/10	0	0.00	5	16.60	16.70	-5	3,115	-0.16%
2018/03/31	0	0.00	3	16.35	16.20	-3	3,122	-0.10%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/29	0	0.00	5	16.30	16.25	-5	3,231	-0.15%
2018/03/28	0	16.30	0	0.00	16.15	0	3,235	0.00%
2018/03/27	0	16.25	6	16.20	16.15	-6	3,246	-0.18%
2018/03/26	5	16.00	0	0.00	16.05	5	3,248	0.15%
2018/03/23	7	16.10	0	0.00	16.10	7	3,309	0.21%
2018/03/22	5	16.55	0	0.00	16.35	5	3,297	0.15%
2018/03/21	5	16.60	0	0.00	16.50	5	3,313	0.15%
2018/03/20	5	16.55	0	0.00	16.55	5	3,331	0.15%
2018/03/19	6	16.70	0	0.00	16.65	6	3,340	0.18%
2018/03/15	6	16.85	0	0.00	16.90	6	3,371	0.18%
2018/03/14	0	0.00	0	17.05	16.95	0	3,388	0.00%
2018/03/13	0	0.00	6	17.05	16.95	-6	3,410	-0.18%
2018/03/08	5	16.75	6	16.80	16.75	-1	3,591	-0.03%
2018/03/07	0	0.00	6	16.80	16.70	-6	3,615	-0.17%
2018/03/06	18.1	16.70	5	16.65	16.60	13.1	3,631	0.36%
2018/03/01	1	16.95	8	17.22	17.10	-7	3,570	-0.20%
2018/02/27	6	17.13	0	0.00	16.90	6	3,498	0.17%
2018/02/26	7	17.33	14	17.56	17.30	-7	3,399	-0.21%
2018/02/23	3	16.15	110	15.78	16.30	-107	3,079	-3.47%	大賣/鉅額交易
2018/02/09	15	15.13	0	0.00	15.30	15	3,152	0.48%
2018/02/08	5	15.50	0	0.00	15.55	5	3,174	0.16%
2018/02/06	1	15.30	15	15.55	15.40	-14	3,239	-0.43%
2018/02/05	5	16.00	3	16.20	16.20	2	3,191	0.06%
2018/02/02	0	0.00	5	16.30	16.15	-5	3,192	-0.16%
2018/02/01	10	15.95	14	15.93	15.90	-4	3,192	-0.13%
2018/01/30	5	16.05	0	0.00	16.10	5	3,285	0.15%
2018/01/29	4	16.30	0	0.00	16.30	4	3,281	0.12%
2018/01/25	5	16.35	0	0.00	16.35	5	3,338	0.15%
2018/01/19	15	16.66	12	16.63	16.60	3	3,287	0.09%
2018/01/18	57	16.89	7.2	17.09	16.80	49.8	3,254	1.53%
2018/01/17	15	17.27	37	17.41	17.20	-22	3,139	-0.70%
2018/01/16	12	16.45	1	16.45	16.55	11	2,838	0.39%
2018/01/15	6	16.40	6	16.60	16.55	0	2,906	0.00%
2018/01/12	12	16.28	13	16.53	16.55	-1	2,973	-0.03%
2018/01/11	6	16.20	12	16.45	16.40	-6	2,973	-0.20%
2018/01/10	7	16.35	0	0.00	16.30	7	3,009	0.23%
2018/01/09	20	16.63	38	16.55	16.55	-18	3,045	-0.59%
2018/01/08	14	16.46	20	16.64	16.35	-6	3,060	-0.20%
2018/01/05	2	16.55	25	16.50	16.60	-23	3,075	-0.75%
2018/01/03	18	16.38	0	0.00	16.40	18	3,127	0.58%
2018/01/02	5	16.35	50	16.45	16.45	-45	3,156	-1.43%