正隆 (1904)-犇亞-鑫豐券商分點個股進出

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
28.40
漲跌
▲0.05
漲幅
+0.18%
成交量
797張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:13:35(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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2	28.45	2.2	28.40	28.40	-0.2	821	-0.02%
2024/04/16	20	28.64	0	0.00	28.35	20	821	2.43%
2024/04/15	0.2	29.17	5	28.99	29.00	-4.8	789	-0.61%
2024/04/12	0	29.05	0	0.00	28.95	0	787	0.00%
2024/04/11	0	29.10	0.9	29.15	29.05	-0.9	784	-0.11%
2024/04/10	0.9	29.38	8	29.36	29.30	-7.1	780	-0.91%
2024/04/09	1.7	29.23	6	29.09	29.20	-4.3	769	-0.56%
2024/04/08	0	28.90	9	28.88	29.05	-9	789	-1.14%
2024/04/03	1	28.80	1	28.85	28.85	0	783	0.00%
2024/04/02	1	28.95	0	0.00	28.80	1	773	0.13%
2024/04/01	0	29.15	0	0.00	29.10	0	718	0.00%
2024/03/29	3.9	29.19	0.4	29.20	29.00	3.5	714	0.49%
2024/03/28	4.3	29.22	2	29.28	29.30	2.3	705	0.33%
2024/03/27	1	29.20	0	0.00	29.25	1	700	0.14%
2024/03/26	1	29.10	0	0.00	29.00	1	691	0.14%
2024/03/25	1	29.10	0	0.00	29.10	1	693	0.14%
2024/03/22	0	0.00	2	29.15	29.10	-2	695	-0.29%
2024/03/21	2	29.18	1	29.25	29.25	1	735	0.14%
2024/03/20	2	28.95	1	28.95	28.95	1	752	0.13%
2024/03/19	0	29.00	2	29.05	28.95	-2	756	-0.26%
2024/03/18	0	28.98	0	0.00	28.85	0	754	0.00%
2024/03/11	0	28.68	0	0.00	28.55	0	750	0.00%
2024/03/08	6	28.49	0	0.00	28.55	6	750	0.80%
2024/03/07	4.5	28.75	0	0.00	28.70	4.5	762	0.59%
2024/03/06	1	28.90	5	28.90	28.85	-4	761	-0.52%
2024/03/05	0	0.00	4.2	28.89	28.85	-4.2	763	-0.55%
2024/03/04	2	29.53	0	0.00	29.05	2	760	0.26%
2024/03/01	3.3	28.96	0	0.00	29.00	3.3	753	0.44%
2024/02/29	1	28.90	0	0.00	29.00	1	756	0.13%
2024/02/27	0	28.98	0	0.00	28.85	0	755	0.00%
2024/02/26	10	29.05	0	0.00	29.00	10	757	1.32%
2024/02/23	1	29.10	0	29.20	28.95	1	765	0.13%
2024/02/22	0	29.40	0	0.00	29.15	0	768	0.00%
2024/02/21	0	29.28	3	29.20	29.20	-3	770	-0.39%
2024/02/20	3	29.10	0	0.00	29.10	3	777	0.39%
2024/02/19	2	29.25	4.1	29.30	29.35	-2.1	788	-0.26%
2024/02/16	0	28.95	0	0.00	29.20	0	825	0.00%
2024/02/15	0	0.00	72	28.75	28.80	-72	821	-8.76%
2024/02/02	0	0.00	5	28.90	28.85	-5	818	-0.61%
2024/02/01	0	0.00	1	28.90	28.90	-1	817	-0.12%
2024/01/31	5	28.85	0	0.00	28.85	5	813	0.61%
2024/01/30	2	28.83	0	0.00	28.85	2	811	0.25%
2024/01/29	1	29.05	3	29.05	29.05	-2	814	-0.25%
2024/01/26	0	28.95	0	0.00	28.85	0	819	0.00%
2024/01/23	0.4	28.90	0	0.00	28.80	0.4	824	0.04%
2024/01/18	0	0.00	0	28.80	28.70	0	825	0.00%
2024/01/16	0	0.00	3	28.95	28.95	-3	820	-0.37%
2024/01/15	10	29.30	0	0.00	29.25	10	814	1.23%
2024/01/12	0	0.00	4	29.30	29.30	-4	826	-0.48%
2024/01/11	15	29.15	0	0.00	29.25	15	843	1.78%
2024/01/10	2	29.15	0	0.00	29.10	2	922	0.22%
2024/01/09	21	29.35	0.1	29.35	29.25	21	932	2.25%
2024/01/08	0	29.45	26	29.66	29.40	-26	993	-2.62%
2024/01/05	12	29.35	5	29.40	29.40	7	1,031	0.68%
2024/01/04	0.3	29.05	19	29.30	29.25	-18.7	1,039	-1.80%
2024/01/03	41	29.25	0	0.00	29.25	41	1,064	3.85%
2024/01/02	24	29.30	0	0.00	29.35	24	1,076	2.23%
2023/12/28	2	29.80	0	0.00	29.90	2	1,049	0.19%
2023/12/26	1	29.55	6	29.55	29.70	-5	1,080	-0.46%
2023/12/25	0	0.00	0.3	29.85	29.50	-0.3	1,130	-0.03%
2023/12/22	0	30.00	0	0.00	29.80	0	1,140	0.00%
2023/12/19	1	29.75	0	0.00	29.70	1	1,173	0.09%
2023/12/18	0	0.00	3	30.60	30.25	-3	1,193	-0.25%
2023/12/14	1	29.60	4	29.66	29.80	-3	1,160	-0.26%
2023/12/13	8	29.34	0	0.00	29.30	8	1,165	0.69%
2023/12/12	0	29.55	1	29.90	29.55	-1	1,186	-0.08%
2023/12/11	0	30.10	2	29.95	30.15	-2	1,184	-0.17%
2023/12/04	0	0.00	74	30.09	30.10	-74	1,259	-5.88%
2023/11/30	0	0.00	15	29.80	29.75	-15	1,250	-1.20%
2023/11/29	0	0.00	1	29.60	29.75	-1	1,271	-0.08%
2023/11/28	30	29.63	12	30.05	29.60	18	1,294	1.39%
2023/11/27	3	29.48	0	0.00	29.45	3	1,361	0.22%
2023/11/22	40	29.35	2	29.50	29.45	38	1,468	2.59%
2023/11/21	0	0.00	1	29.75	29.85	-1	1,471	-0.07%
2023/11/20	0.1	29.50	0	0.00	29.55	0.1	1,497	0.01%
2023/11/17	0.1	29.80	1	29.85	29.80	-0.9	1,530	-0.06%
2023/11/16	61	29.58	0	0.00	29.55	61	1,543	3.95%
2023/11/15	1	29.70	50	29.39	29.70	-49	1,549	-3.16%
2023/11/14	0	0.00	32	29.00	29.00	-32	1,557	-2.05%
2023/11/13	0	0.00	26	28.95	28.95	-26	1,587	-1.64%
2023/11/10	0	0.00	10	28.95	28.90	-10	1,615	-0.62%
2023/11/06	0	0.00	100	28.82	28.80	-100	1,859	-5.38%
2023/11/02	0	0.00	20	28.45	28.35	-20	1,958	-1.02%
2023/11/01	23	28.25	1	28.15	28.30	22	2,108	1.04%
2023/10/31	0	28.55	1	28.45	28.30	-1	2,182	-0.05%
2023/10/30	53	28.55	0	0.00	28.60	53	2,353	2.25%
2023/10/27	47	28.60	0	0.00	28.55	47	2,433	1.93%
2023/10/26	61	28.61	0	0.00	28.55	61	2,586	2.36%
2023/10/25	21	28.70	0	0.00	28.65	21	2,870	0.73%
2023/10/24	0	0.00	1	29.05	28.85	-1	3,296	-0.03%
2023/10/23	30	28.65	13	28.78	28.70	17	3,337	0.51%
2023/10/20	0.1	28.60	2	28.60	28.60	-1.9	3,380	-0.06%
2023/10/19	3	28.47	0	0.00	28.40	3	3,462	0.09%
2023/10/18	3	28.28	4	29.10	29.10	-1	3,477	-0.03%
2023/10/17	3	28.50	0	0.00	28.45	3	3,449	0.09%
2023/10/16	2	28.75	5	28.91	28.65	-3	3,463	-0.09%
2023/10/13	6	28.57	7	28.97	28.50	-1	3,441	-0.03%
2023/10/11	2	28.25	1	28.35	28.35	1	3,460	0.03%
2023/10/06	0	28.60	2	28.75	28.75	-2	3,496	-0.06%
2023/10/05	1	28.45	0	0.00	28.45	1	3,507	0.03%
2023/10/04	3	28.28	8	28.37	28.40	-5	3,529	-0.14%
2023/10/03	0	0.00	6	28.88	28.55	-6	3,573	-0.17%
2023/10/02	3	28.40	1	28.45	28.40	2	3,636	0.05%
2023/09/28	0	0.00	9	28.61	28.65	-9	3,764	-0.24%
2023/09/27	0	0.00	2	28.50	28.50	-2	3,785	-0.05%
2023/09/26	3	28.27	0	0.00	28.30	3	3,857	0.08%
2023/09/25	6	28.30	5	28.64	28.60	1	3,952	0.03%
2023/09/21	3	28.10	3	28.15	28.10	0	4,143	0.00%
2023/09/20	0	0.00	0	28.45	28.40	0	4,184	0.00%
2023/09/19	0	28.40	0	0.00	28.40	0	4,374	0.00%
2023/09/18	0	0.00	3.1	28.35	28.45	-3.1	4,875	-0.06%
2023/09/15	1.4	28.33	0	0.00	28.20	1.4	4,950	0.03%
2023/09/14	0	28.50	0	0.00	28.40	0	4,951	0.00%
2023/09/13	1	28.15	18.2	28.41	28.45	-17.2	4,960	-0.35%
2023/09/12	0	0.00	2	28.25	28.25	-2	4,996	-0.04%
2023/09/11	5	27.82	0	0.00	28.00	5	5,018	0.10%
2023/09/08	1	28.05	0	0.00	28.05	1	5,045	0.02%
2023/09/07	2	28.00	2	28.15	28.15	0	5,102	0.00%
2023/09/06	22.1	28.30	0	0.00	28.15	22.1	5,151	0.43%
2023/09/05	3	28.75	3	28.75	28.50	0	5,189	0.00%
2023/09/04	0	0.00	7	28.57	28.70	-7	5,251	-0.13%
2023/09/01	0	0.00	2	28.60	28.55	-2	5,273	-0.04%
2023/08/31	9	28.53	52	28.49	28.55	-43	5,389	-0.80%
2023/08/30	1	27.95	5	27.98	28.00	-4	5,419	-0.07%
2023/08/29	34	27.57	3	27.77	27.85	31	5,593	0.55%
2023/08/28	7	27.44	2	27.50	27.50	5	5,850	0.09%
2023/08/25	4	27.78	0.1	27.95	27.95	4	5,804	0.07%
2023/08/24	2	27.85	8	27.90	27.85	-6	5,797	-0.10%
2023/08/23	9	27.96	1	28.10	28.10	8	5,797	0.14%
2023/08/22	6	28.08	21	28.30	28.05	-15	5,809	-0.26%
2023/08/21	0	0.00	1	28.45	28.45	-1	5,812	-0.02%
2023/08/18	37	28.31	3	28.67	28.35	34	5,850	0.58%
2023/08/17	2.9	28.62	3	28.98	28.80	-0.1	5,935	0.00%
2023/08/16	7	28.44	8	28.80	28.90	-1	5,938	-0.02%
2023/08/15	0.1	29.25	0	0.00	29.10	0.1	5,950	0.00%
2023/08/14	11	29.32	1	29.10	29.00	10	6,008	0.17%
2023/08/11	3	29.95	0	0.00	30.00	3	6,008	0.05%
2023/08/10	19.4	30.89	3	31.20	30.45	16.4	5,968	0.27%
2023/08/09	3	32.22	3.1	32.22	32.45	-0.1	5,861	0.00%
2023/08/08	6	32.87	0	0.00	32.70	6	5,843	0.10%
2023/08/07	29.3	33.68	2	34.15	33.45	27.3	5,843	0.47%
2023/08/04	1	34.35	2	34.58	34.40	-1	5,757	-0.02%
2023/08/02	13.6	34.33	14.1	34.81	34.00	-0.5	5,938	-0.01%
2023/08/01	4.1	33.72	0	34.00	33.90	4.1	5,847	0.07%
2023/07/31	7.3	34.61	6	34.71	34.55	1.3	5,939	0.02%
2023/07/28	11.6	34.80	12	34.47	34.10	-0.5	6,126	-0.01%
2023/07/27	25.2	34.76	27.3	34.67	35.00	-2.1	5,983	-0.04%
2023/07/26	4	33.23	5	33.19	33.15	-1	5,634	-0.02%
2023/07/25	2.2	32.75	0	0.00	32.70	2.2	5,643	0.04%
2023/07/24	3	32.63	3	32.67	32.75	0	5,693	0.00%
2023/07/21	1.3	32.80	0	0.00	32.25	1.3	5,906	0.02%
2023/07/20	0	0.00	2	32.65	32.80	-2	6,338	-0.03%
2023/07/19	1	32.00	2	32.15	31.90	-1	6,847	-0.01%
2023/07/18	0	0.00	3	32.20	32.05	-3	7,263	-0.04%
2023/07/17	3	32.70	0	0.00	32.75	3	7,430	0.04%
2023/07/14	1	32.30	0	32.20	32.40	1	7,402	0.01%
2023/07/13	1	31.95	3	32.47	31.90	-2	7,373	-0.03%
2023/07/12	1.2	32.66	0	0.00	32.55	1.2	7,311	0.02%
2023/07/10	5.3	32.94	0	0.00	32.80	5.3	7,266	0.07%
2023/07/07	3.5	33.31	6	33.35	33.30	-2.5	7,228	-0.03%
2023/07/06	4	34.29	4.4	34.39	34.00	-0.4	7,151	0.00%
2023/07/05	3.2	34.42	13	34.17	34.05	-9.8	7,034	-0.14%
2023/07/04	5.7	33.93	0	0.00	33.80	5.7	6,972	0.08%
2023/07/03	12.9	34.15	23.2	34.06	34.20	-10.3	6,895	-0.15%
2023/06/30	0	34.10	17	33.96	34.05	-17	6,789	-0.25%
2023/06/29	7.2	33.80	12.7	34.08	34.25	-5.5	6,717	-0.08%
2023/06/28	13.4	33.34	14	33.30	33.15	-0.6	6,563	-0.01%
2023/06/27	19.3	33.90	107	33.79	33.80	-87.7	6,491	-1.35%	大賣/
2023/06/26	134.5	34.47	21.3	34.60	34.75	113.2	6,287	1.80%	大買/鉅額交易
2023/06/21	0.3	33.10	4	33.28	33.30	-3.7	5,768	-0.06%
2023/06/19	0	0.00	0	32.45	32.55	0	5,652	0.00%
2023/06/16	0	0.00	7	32.34	32.35	-7	5,636	-0.12%
2023/06/15	8	32.16	1	32.20	32.30	7	5,582	0.13%
2023/06/14	2	32.78	3	32.97	32.55	-1	5,558	-0.02%
2023/06/13	3	32.60	0	0.00	32.90	3	5,535	0.05%
2023/06/12	2	33.03	2	33.15	33.20	0	5,483	0.00%
2023/06/08	0.2	33.10	14	33.13	33.25	-13.8	5,374	-0.26%
2023/06/07	0	33.62	2	33.80	33.80	-2	5,307	-0.04%
2023/06/06	10.5	34.30	11	33.70	33.55	-0.5	5,261	-0.01%
2023/06/05	6	33.83	7	33.99	33.75	-1	5,124	-0.02%
2023/06/02	0	33.45	71	33.58	33.25	-71	5,014	-1.42%
2023/06/01	102	33.51	25.1	33.37	33.50	76.9	4,830	1.59%	大買/
2023/05/29	1	32.10	0	0.00	31.95	1	4,522	0.02%
2023/05/26	1	31.45	0	0.00	31.60	1	4,497	0.02%
2023/05/25	1	32.10	1	32.30	32.20	0	4,449	0.00%
2023/05/24	0	0.00	2	32.55	32.45	-2	4,428	-0.05%
2023/05/23	28	32.57	41	32.42	32.60	-13	4,365	-0.30%
2023/05/22	0	31.65	0	31.75	31.75	0	4,229	0.00%
2023/05/19	8	31.38	5	31.48	31.35	3	4,193	0.07%
2023/05/18	1	32.00	0	0.00	31.85	1	4,149	0.02%
2023/05/17	16	31.84	0.4	31.90	31.80	15.6	4,074	0.38%
2023/05/16	0	31.60	0.1	31.70	31.70	-0.1	4,032	0.00%
2023/05/12	5	31.77	0	0.00	32.05	5	4,013	0.12%
2023/05/11	5	31.77	0	0.00	31.75	5	4,001	0.12%
2023/05/10	0	0.00	1	32.85	32.40	-1	3,948	-0.03%
2023/05/09	12	33.85	10	34.01	33.20	2	3,911	0.05%
2023/05/08	2	33.42	1.3	33.70	33.50	0.7	3,665	0.02%
2023/05/05	17	33.46	12.1	33.15	33.10	4.9	3,594	0.14%
2023/05/04	17	33.43	53.2	32.73	33.65	-36.2	3,437	-1.05%
2023/05/03	41	32.62	1	32.15	32.10	40	3,116	1.28%
2023/05/02	0	0.00	13	31.75	32.00	-13	2,986	-0.44%
2023/04/28	0	0.00	3	31.52	31.30	-3	2,919	-0.10%
2023/04/27	12	31.25	0	0.00	31.35	12	2,866	0.42%
2023/04/26	9	32.06	3	32.62	32.00	6	2,767	0.22%
2023/04/25	15.3	33.13	25	32.11	32.35	-9.7	2,461	-0.39%
2023/04/24	32	31.95	12	32.02	32.50	20	2,003	1.00%
2023/04/21	23	31.23	17.4	31.33	30.40	5.6	1,446	0.39%
2023/04/20	14	29.69	27	29.78	29.45	-13	1,034	-1.26%
2023/04/19	0	0.00	1	28.50	28.40	-1	843	-0.12%
2023/04/17	0	0.00	1	28.90	28.95	-1	856	-0.12%
2023/04/14	1	28.85	1	28.90	28.85	0	860	0.00%
2023/04/13	0	0.00	1	28.80	28.75	-1	854	-0.12%
2023/04/12	0	28.80	3	28.77	28.80	-3	846	-0.35%
2023/04/11	0	28.60	1	28.55	28.60	-1	834	-0.12%
2023/04/10	3	28.58	6	28.54	28.45	-3	832	-0.36%
2023/04/07	2	28.35	1	28.35	28.75	1	801	0.12%
2023/04/06	6	28.46	10	28.34	28.60	-4	789	-0.51%
2023/03/31	4.1	28.07	1	28.10	28.25	3.1	778	0.40%
2023/03/30	6	28.07	0	0.00	28.10	6	777	0.77%
2023/03/29	0	28.46	0	0.00	28.25	0	776	0.00%
2023/03/28	2	28.20	4	28.25	28.30	-2	779	-0.26%
2023/03/27	0	28.53	2	28.25	28.20	-2	780	-0.25%
2023/03/24	2	28.00	4	28.10	28.00	-2	798	-0.25%
2023/03/23	0	0.00	2	27.98	28.00	-2	797	-0.25%
2023/03/22	0	0.00	5.1	27.95	27.85	-5.1	796	-0.64%
2023/03/21	0	27.90	0	0.00	27.80	0	794	0.00%
2023/03/20	0	27.48	0	0.00	27.45	0	791	0.00%
2023/03/17	8	27.28	0	0.00	27.15	8	786	1.02%
2023/03/16	3	27.88	1	27.50	27.60	2	751	0.27%
2023/03/15	4	28.63	2	28.70	28.40	2	733	0.27%
2023/03/13	5	28.74	0	29.00	28.80	5	755	0.66%
2023/03/10	1	28.80	2	28.98	28.85	-1	753	-0.13%
2023/03/09	5	29.00	0	0.00	29.05	5	766	0.65%
2023/03/08	6	28.97	1	29.05	29.10	5	776	0.64%
2023/03/07	0	29.00	1	28.95	29.00	-1	773	-0.13%
2023/03/06	2	28.80	0	0.00	28.80	2	767	0.26%
2023/03/03	1.2	28.73	0	0.00	28.75	1.2	762	0.16%
2023/03/02	0	28.90	0	0.00	28.75	0	764	0.00%
2023/03/01	0.1	28.90	0	0.00	28.70	0.1	774	0.01%
2023/02/24	1	28.55	0	0.00	28.85	1	772	0.13%
2023/02/23	1	28.60	0	0.00	28.60	1	778	0.13%
2023/02/20	1	28.60	0	0.00	28.65	1	811	0.12%
2023/02/17	0	0.00	1	28.55	28.60	-1	821	-0.12%
2023/02/16	0	0.00	0	28.60	28.55	0	834	0.00%
2023/02/15	2	28.55	0	0.00	28.45	2	842	0.24%
2023/02/14	1	28.55	0	0.00	28.65	1	845	0.12%
2023/02/13	0	28.50	1	28.55	28.55	-1	847	-0.12%
2023/02/10	2	28.75	0	0.00	28.80	2	837	0.24%
2023/02/09	0	0.00	2	28.95	29.00	-2	836	-0.24%
2023/02/08	1	29.05	2	29.15	29.05	-1	821	-0.12%
2023/02/06	2	28.58	1	28.55	28.60	1	785	0.13%
2023/02/03	0.1	28.85	0	0.00	29.05	0.1	782	0.01%
2023/01/31	0	0.00	8.4	29.04	29.10	-8.4	757	-1.10%
2023/01/30	6	28.72	4	28.70	28.85	2	744	0.27%
2023/01/17	0	0.00	3	28.45	28.50	-3	730	-0.41%
2023/01/13	0	0.00	2	28.25	28.25	-2	719	-0.28%
2023/01/12	0	0.00	0.1	28.15	28.35	-0.1	729	-0.01%
2023/01/10	0	0.00	3	28.38	28.40	-3	724	-0.41%
2023/01/09	1	27.65	0	0.00	27.95	1	693	0.14%
2023/01/04	0	27.50	0	0.00	27.60	0	692	0.00%
2023/01/03	1	27.30	0	0.00	27.35	1	700	0.14%
2022/12/28	0	0.00	0.6	27.30	27.20	-0.6	703	-0.08%
2022/12/26	1	27.20	0	0.00	27.20	1	704	0.14%
2022/12/23	0	0.00	1	27.20	27.15	-1	713	-0.14%
2022/12/22	0	0.00	0	27.40	27.45	0	720	0.00%
2022/12/21	3	27.20	0	27.35	27.15	3	726	0.41%
2022/12/20	0	0.00	1	27.35	27.35	-1	724	-0.14%
2022/12/16	0	0.00	0	27.95	27.30	0	729	0.00%
2022/12/15	0	0.00	0	27.65	27.50	0	710	0.00%
2022/12/14	0	0.00	1	27.80	27.65	-1	710	-0.14%
2022/12/12	0	0.00	1.1	27.64	27.80	-1.1	708	-0.16%
2022/12/08	3.1	27.58	0	0.00	27.70	3.1	725	0.43%
2022/12/07	1	27.85	0.1	27.65	27.85	0.9	729	0.12%
2022/12/06	0	0.00	3	27.68	27.45	-3	734	-0.41%
2022/12/05	0	27.80	12	27.81	27.90	-12	732	-1.64%
2022/12/02	0	0.00	2	27.50	27.50	-2	721	-0.28%
2022/12/01	2	27.40	0.5	27.40	27.50	1.5	726	0.21%
2022/11/29	0.4	27.25	0	0.00	27.35	0.4	717	0.05%
2022/11/25	1	27.40	0	0.00	27.25	1	724	0.14%
2022/11/24	0	0.00	1	27.35	27.40	-1	734	-0.14%
2022/11/22	1	27.25	0	0.00	27.15	1	734	0.14%
2022/11/21	0	0.00	2.1	27.28	27.25	-2.1	735	-0.29%
2022/11/18	0	27.15	1	27.05	27.15	-1	729	-0.14%
2022/11/16	0.5	27.35	0	0.00	26.80	0.5	732	0.07%
2022/11/15	0	0.00	0	27.35	27.35	0	828	0.00%
2022/11/14	0	0.00	1	27.15	27.15	-1	826	-0.12%
2022/11/11	1	27.15	0	0.00	27.00	1	814	0.12%
2022/11/10	0.1	26.95	0	0.00	27.00	0.1	808	0.02%
2022/11/08	0	0.00	0.1	28.00	27.00	-0.1	828	-0.02%
2022/11/04	0	26.35	0	0.00	26.45	0	843	0.00%
2022/11/03	1	26.10	0	0.00	26.15	1	855	0.12%
2022/11/02	0	0.00	4	26.35	26.35	-4	853	-0.47%
2022/11/01	0	0.00	5	26.45	26.40	-5	852	-0.59%
2022/10/31	4	26.09	7	26.06	26.20	-3	840	-0.36%
2022/10/28	0	0.00	4	26.10	26.00	-4	842	-0.47%
2022/10/27	0	0.00	7	25.96	26.10	-7	842	-0.83%
2022/10/26	0.2	25.70	0	0.00	25.65	0.2	835	0.02%
2022/10/25	0	0.00	1.2	25.83	25.70	-1.2	840	-0.14%
2022/10/21	0.2	25.85	0	0.00	25.65	0.2	851	0.02%
2022/10/19	0	0.00	1	25.95	25.80	-1	860	-0.12%
2022/10/18	1.1	25.97	0	0.00	26.05	1.1	868	0.13%
2022/10/17	1	25.80	0	0.00	25.95	1	894	0.11%
2022/10/14	4	26.05	5	25.92	26.00	-1	904	-0.11%
2022/10/13	1.4	25.41	0	0.00	25.25	1.4	910	0.15%
2022/10/11	0.2	26.35	0	0.00	25.90	0.2	932	0.02%
2022/10/07	0.1	26.75	0.2	27.50	26.70	-0.1	935	-0.01%
2022/10/06	0	0.00	1	26.75	26.80	-1	946	-0.11%
2022/10/05	1	26.80	4	26.75	26.75	-3	957	-0.31%
2022/10/03	2	26.45	0	0.00	26.45	2	983	0.20%
2022/09/30	2	26.20	0	0.00	26.60	2	1,005	0.20%
2022/09/29	0	26.40	0	0.00	26.30	0	1,012	0.00%
2022/09/28	1.2	26.33	5	26.17	26.15	-3.8	1,029	-0.37%
2022/09/27	0	0.00	3	26.45	26.55	-3	1,049	-0.29%
2022/09/26	1	26.50	5.2	26.41	26.45	-4.2	1,059	-0.40%
2022/09/22	0	0.00	0.8	27.03	26.90	-0.8	1,134	-0.07%
2022/09/21	1	27.05	0.5	27.35	27.20	0.5	1,177	0.04%
2022/09/20	1	27.20	1.7	27.28	27.25	-0.7	1,249	-0.06%
2022/09/19	2.4	27.34	1	27.25	27.15	1.4	1,319	0.10%
2022/09/16	0	0.00	0.9	27.55	27.35	-0.9	1,338	-0.07%
2022/09/15	0	0.00	0.1	27.75	27.60	-0.1	1,337	-0.01%
2022/09/14	4.4	27.30	0.2	27.50	27.60	4.2	1,374	0.30%
2022/09/13	0	0.00	9.4	27.68	27.70	-9.4	1,418	-0.66%
2022/09/12	5	27.29	0.4	27.33	27.25	4.6	1,433	0.32%
2022/09/08	4	26.83	7	26.93	27.00	-3	1,456	-0.21%
2022/09/06	1.1	27.34	0	0.00	27.10	1.1	1,506	0.07%
2022/09/05	2	27.30	0	0.00	27.25	2	1,519	0.13%
2022/09/01	4	27.83	2.3	27.81	27.90	1.7	1,531	0.11%
2022/08/31	0	0.00	15	28.16	28.30	-15	1,541	-0.97%
2022/08/29	6.1	27.75	0	0.00	27.85	6.1	1,551	0.39%
2022/08/26	1	28.15	2	28.33	28.30	-1	1,549	-0.06%
2022/08/25	2	28.30	0	0.00	28.20	2	1,550	0.13%
2022/08/24	2.4	28.21	0	0.00	28.15	2.4	1,566	0.15%
2022/08/23	12	28.20	0	0.00	28.20	12	1,591	0.75%
2022/08/22	10	29.33	16	29.45	28.70	-6	1,614	-0.37%
2022/08/19	5	28.19	7.6	28.42	28.50	-2.6	1,561	-0.16%
2022/08/18	0	0.00	2	28.25	28.20	-2	1,592	-0.13%
2022/08/17	1	28.15	0	0.00	28.20	1	1,663	0.06%
2022/08/16	3.4	28.19	1	28.35	28.15	2.4	1,683	0.14%
2022/08/15	0	0.00	2	27.88	28.15	-2	1,686	-0.12%
2022/08/12	0.4	27.75	1	27.50	27.60	-0.6	1,707	-0.04%
2022/08/10	0.2	27.45	2	27.10	27.35	-1.8	1,812	-0.10%
2022/08/08	0.2	26.90	1	26.85	27.00	-0.8	1,852	-0.05%
2022/08/05	1	26.75	0.2	27.50	26.90	0.8	1,874	0.05%
2022/08/04	2	26.63	0	0.00	26.65	2	1,938	0.10%
2022/08/03	1	26.90	6	26.70	26.90	-5	1,973	-0.25%
2022/08/02	3	26.92	2	26.85	26.95	1	2,014	0.05%
2022/08/01	1	27.10	0	0.00	27.10	1	2,045	0.05%
2022/07/29	1	26.90	0	0.00	27.10	1	2,062	0.05%
2022/07/28	3	26.85	0	0.00	26.90	3	2,066	0.15%
2022/07/27	0	0.00	1	27.15	27.10	-1	2,103	-0.05%
2022/07/22	0	0.00	1	26.85	26.85	-1	2,230	-0.04%
2022/07/21	1	26.40	1	26.45	26.45	0	2,235	0.00%
2022/07/20	0	26.50	0.5	26.50	26.35	-0.5	2,232	-0.02%
2022/07/19	0.7	26.00	3	26.05	26.35	-2.3	2,237	-0.10%
2022/07/18	2	25.43	0	0.00	25.80	2	2,234	0.09%
2022/07/15	2	25.67	0	0.00	25.45	2	2,229	0.09%
2022/07/13	2	25.78	0	0.00	25.80	2	2,232	0.09%
2022/07/12	0	0.00	1	25.50	25.45	-1	2,224	-0.04%
2022/07/11	0	25.85	0	0.00	25.90	0	2,211	0.00%
2022/07/08	8	25.79	2	25.70	25.75	6	2,211	0.27%
2022/07/07	2.3	25.68	2	25.90	25.90	0.3	2,197	0.01%
2022/07/06	0.1	25.80	0	0.00	25.70	0.1	2,192	0.01%
2022/07/05	2.5	25.74	6	26.01	25.95	-3.5	2,181	-0.16%
2022/07/04	1	25.25	0	0.00	25.35	1	2,161	0.05%
2022/07/01	13.2	25.44	18.3	25.47	25.20	-5.1	2,163	-0.24%
2022/06/30	7	26.11	14.2	26.31	26.05	-7.2	2,149	-0.33%
2022/06/29	5	26.75	2.4	26.99	26.55	2.6	2,118	0.12%
2022/06/28	11.1	27.37	0.1	27.35	27.15	11	2,088	0.52%
2022/06/27	6.4	29.91	0	0.00	29.95	6.4	2,026	0.32%
2022/06/24	0	0.00	1	29.63	29.75	-1	1,968	-0.05%
2022/06/23	1	29.55	0	0.00	29.65	1	1,984	0.05%
2022/06/22	1.6	29.78	0	0.00	29.55	1.6	1,991	0.08%
2022/06/21	3	29.97	0	0.00	29.95	3	1,965	0.15%
2022/06/20	1	29.90	10	30.29	29.90	-9	1,925	-0.47%
2022/06/17	0	0.00	2	30.08	30.30	-2	1,901	-0.11%
2022/06/16	0	0.00	1	30.05	30.00	-1	1,884	-0.05%
2022/06/15	2	29.73	2	29.75	30.05	0	1,870	0.00%
2022/06/14	5	29.40	0	0.00	29.60	5	1,862	0.27%
2022/06/13	4	29.54	0	0.00	29.55	4	1,862	0.21%
2022/06/09	0	0.00	6	30.29	30.20	-6	1,857	-0.32%
2022/06/08	2	30.08	0	0.00	30.05	2	1,848	0.11%
2022/06/07	0	30.03	1	29.90	29.95	-1	1,851	-0.05%
2022/06/06	2	29.93	1	30.05	30.00	1	1,854	0.05%
2022/06/02	1	30.00	0	0.00	30.00	1	1,886	0.05%
2022/06/01	5	30.00	0	0.00	30.00	5	1,905	0.26%
2022/05/31	7	29.89	4	29.96	30.00	3	1,889	0.16%
2022/05/30	4	29.98	1	29.85	30.05	3	1,865	0.16%
2022/05/27	3	29.58	0	0.00	29.55	3	1,831	0.16%
2022/05/26	1	29.45	2	29.58	29.65	-1	1,795	-0.06%
2022/05/25	6.1	29.50	81	29.38	29.40	-74.9	1,775	-4.22%
2022/05/24	0.4	30.00	0	0.00	29.95	0.4	1,731	0.02%
2022/05/23	5	30.03	1	29.95	30.10	4	1,712	0.23%
2022/05/20	3	29.77	34	29.85	29.95	-31	1,721	-1.80%
2022/05/19	41.1	29.55	43	29.51	29.60	-1.9	1,700	-0.11%
2022/05/18	3.1	30.34	1	30.50	30.40	2.1	1,637	0.13%
2022/05/17	2	30.20	0	0.00	30.20	2	1,611	0.12%
2022/05/16	2	30.15	0	0.00	30.15	2	1,613	0.12%
2022/05/13	3	30.70	0	0.00	30.85	3	1,594	0.19%
2022/05/12	2.3	30.58	10	31.10	30.40	-7.7	1,621	-0.47%
2022/05/10	0.5	32.60	0	0.00	32.50	0.5	1,614	0.03%
2022/05/09	2.2	32.75	1.9	32.55	32.75	0.3	1,608	0.02%
2022/05/06	2	33.15	2	33.25	33.20	0	1,603	0.00%
2022/05/04	4	33.75	0	0.00	33.65	4	1,622	0.25%
2022/05/03	6.4	34.19	11	35.20	33.70	-4.7	1,594	-0.29%
2022/04/28	0	0.00	10	33.38	33.50	-10	1,476	-0.68%
2022/04/27	4.4	33.44	0	0.00	33.40	4.4	1,473	0.30%
2022/04/26	2	34.15	0	0.00	34.10	2	1,452	0.14%
2022/04/25	2.4	34.58	7	34.46	34.25	-4.6	1,466	-0.31%
2022/04/22	14	35.05	4	34.98	34.95	10	1,466	0.68%
2022/04/21	4	34.69	3	34.83	34.65	1	1,488	0.07%
2022/04/20	2	34.55	0	0.00	34.45	2	1,545	0.13%
2022/04/19	0	0.00	0	34.70	34.50	0	1,548	0.00%
2022/04/18	2	34.30	0.1	34.50	34.40	1.9	1,559	0.13%
2022/04/15	4	34.45	0	0.00	34.65	4	1,599	0.25%
2022/04/14	0	0.00	4	34.55	34.65	-4	1,636	-0.24%
2022/04/13	2	34.15	0.7	34.15	34.40	1.3	1,681	0.08%
2022/04/12	0	0.00	4	34.10	34.15	-4	1,742	-0.23%
2022/04/11	1	34.05	0.1	34.45	34.10	0.9	1,781	0.05%
2022/04/08	2.1	34.50	2	34.60	34.50	0.1	1,793	0.01%
2022/04/07	7.1	34.67	0	0.00	34.60	7.1	1,808	0.39%
2022/04/06	3	34.73	30	34.65	34.90	-27	1,813	-1.49%
2022/04/01	8	34.61	0	0.00	34.60	8	1,846	0.43%
2022/03/31	4	34.69	0	35.00	35.00	4	1,948	0.20%
2022/03/30	2	34.40	0	0.00	34.70	2	2,111	0.09%
2022/03/29	0	0.00	0.9	34.50	34.45	-0.9	2,173	-0.04%
2022/03/28	4	34.23	2.4	34.31	34.40	1.6	2,183	0.07%
2022/03/25	1	34.60	0	0.00	34.50	1	2,155	0.05%
2022/03/24	1.2	34.88	2	35.10	34.85	-0.8	2,163	-0.04%
2022/03/22	0.1	35.10	0.1	35.20	35.10	0	2,204	0.00%
2022/03/21	1	34.95	0	0.00	35.10	1	2,226	0.05%
2022/03/18	1.2	34.59	0	0.00	34.50	1.2	2,377	0.05%
2022/03/17	1.3	34.58	0	0.00	34.70	1.3	2,371	0.05%
2022/03/16	0	34.80	0	34.50	34.35	0	2,376	0.00%
2022/03/15	1.4	34.03	0	0.00	33.95	1.4	2,372	0.06%
2022/03/14	1	34.40	0	34.75	34.45	1	2,373	0.04%
2022/03/11	1	34.25	0	0.00	34.25	1	2,402	0.04%
2022/03/10	2	34.35	0	0.00	34.35	2	2,412	0.08%
2022/03/09	1	33.95	0	0.00	33.95	1	2,412	0.04%
2022/03/08	3	33.80	0	0.00	33.70	3	2,421	0.12%
2022/03/07	2	34.08	4	34.15	34.35	-2	2,401	-0.08%
2022/03/04	2.1	34.96	0.3	35.10	34.90	1.8	2,409	0.08%
2022/03/03	1	35.10	0	0.00	35.10	1	2,501	0.04%
2022/03/01	0	0.00	3	34.90	34.85	-3	2,696	-0.11%
2022/02/25	0	34.80	0	34.65	34.40	0	2,711	0.00%
2022/02/24	5	34.94	0	35.33	34.60	5	2,724	0.18%
2022/02/23	0	35.60	1	35.75	35.60	-1	2,717	-0.04%
2022/02/22	2	35.30	0	0.00	35.40	2	2,787	0.07%
2022/02/21	0	36.16	22	36.20	36.20	-22	2,895	-0.76%
2022/02/18	1	35.70	0	0.00	35.70	1	2,919	0.03%
2022/02/17	3.1	35.78	0	0.00	35.90	3.1	2,964	0.10%
2022/02/15	2	36.05	6	36.51	36.05	-4	2,979	-0.13%
2022/02/14	10	35.77	11.1	36.54	36.50	-1.1	2,998	-0.04%
2022/02/11	0	36.25	2.2	36.25	36.35	-2.1	3,056	-0.07%
2022/02/10	1	36.20	7	36.25	36.25	-6	3,084	-0.20%
2022/02/09	0	0.00	1.3	35.70	35.85	-1.3	3,082	-0.04%
2022/02/08	0	35.40	2	35.60	35.60	-2	3,060	-0.06%
2022/02/07	0	34.95	5	34.90	34.90	-5	3,067	-0.16%
2022/01/26	1	34.25	0	34.10	34.05	1	3,071	0.03%
2022/01/25	1	34.15	0	0.00	34.10	1	3,117	0.03%
2022/01/24	3	34.22	0	0.00	34.35	3	3,167	0.09%
2022/01/21	0	34.90	0	0.00	34.55	0	3,216	0.00%
2022/01/20	0	35.00	0	0.00	35.05	0	3,215	0.00%
2022/01/19	3	34.63	0	0.00	34.60	3	3,249	0.09%
2022/01/18	3	34.98	1	35.00	34.80	2	3,277	0.06%
2022/01/17	4	35.27	0	0.00	35.30	4	3,277	0.12%
2022/01/14	2	35.90	3	35.75	35.40	-1	3,305	-0.03%
2022/01/13	22	35.95	1	35.95	35.85	21	3,297	0.64%
2022/01/12	1	35.50	0	0.00	35.50	1	3,267	0.03%
2022/01/11	2	35.52	0	0.00	35.40	2	3,273	0.06%
2022/01/10	0.6	35.70	4.1	35.52	35.65	-3.5	3,310	-0.11%
2022/01/07	1	35.00	0	0.00	35.00	1	3,318	0.03%
2022/01/06	1	34.61	1	35.20	35.00	0	3,322	0.00%
2022/01/05	3.8	34.77	0	0.00	34.65	3.8	3,317	0.12%
2022/01/04	4.1	34.95	0	0.00	35.05	4.1	3,280	0.13%
2022/01/03	0	0.00	3	35.10	35.05	-3	3,268	-0.09%
2021/12/30	2	35.43	0.4	35.46	35.30	1.6	3,292	0.05%
2021/12/29	1	35.40	2	35.40	35.50	-1	3,355	-0.03%
2021/12/28	6	35.11	0	0.00	35.20	6	3,391	0.18%
2021/12/27	10.4	35.90	4	36.24	35.60	6.4	3,425	0.19%
2021/12/24	4	35.91	60.3	35.51	35.90	-56.3	3,417	-1.65%
2021/12/23	3.1	35.04	7	34.73	35.05	-3.9	3,392	-0.11%
2021/12/22	4.1	34.14	0	0.00	34.35	4.1	3,483	0.12%
2021/12/21	0.2	33.95	0.5	33.80	34.10	-0.3	4,172	-0.01%
2021/12/20	1.1	33.91	0	0.00	33.70	1.1	4,690	0.02%
2021/12/17	0.1	33.99	2	33.90	33.90	-1.9	4,907	-0.04%
2021/12/16	0.1	34.15	0	0.00	33.70	0.1	4,925	0.00%
2021/12/15	1.1	33.93	0	0.00	33.95	1.1	4,956	0.02%
2021/12/14	7.1	34.33	5	35.09	34.00	2.1	4,980	0.04%
2021/12/13	6.1	33.72	0	0.00	33.60	6.1	4,850	0.13%
2021/12/10	4.2	33.86	0	0.00	33.90	4.2	4,864	0.09%
2021/12/09	1	34.05	1	34.05	34.00	0	4,854	0.00%
2021/12/08	11	33.90	0	0.00	33.95	11	4,861	0.23%
2021/12/07	10.1	33.75	0	0.00	33.80	10.1	4,883	0.21%
2021/12/06	1	33.75	1	33.65	33.70	0	4,864	0.00%
2021/12/03	7	33.86	10	33.97	33.85	-3	4,886	-0.06%
2021/12/02	10	33.75	0	0.00	33.80	10	4,893	0.20%
2021/12/01	1	34.05	0.1	34.05	34.05	0.9	4,897	0.02%
2021/11/30	0	34.20	0	0.00	34.00	0	4,899	0.00%
2021/11/29	4	33.68	0	0.00	34.10	4	4,919	0.08%
2021/11/26	70	34.77	3	34.55	34.50	67	4,875	1.37%
2021/11/25	0	0.00	4	35.94	35.70	-4	4,805	-0.08%
2021/11/24	1	35.50	46	35.29	35.50	-45	4,774	-0.94%
2021/11/23	52	35.03	2	35.15	34.85	50	4,774	1.05%
2021/11/22	36	35.20	112	35.26	35.35	-76	4,777	-1.59%	大賣/
2021/11/19	3	35.52	4	36.20	35.50	-1	4,784	-0.02%
2021/11/18	9	36.12	8	36.17	36.05	1	4,768	0.02%
2021/11/17	4	35.41	4	35.48	35.40	0	4,669	0.00%
2021/11/16	4	35.25	0	35.40	35.40	4	4,659	0.09%
2021/11/15	1.6	34.84	2	34.45	35.00	-0.4	4,663	-0.01%
2021/11/12	2	34.43	0	0.00	34.50	2	4,711	0.04%
2021/11/10	9	34.98	0	0.00	34.75	9	4,828	0.19%
2021/11/09	7	34.71	0	0.00	35.00	7	4,749	0.15%
2021/11/08	0	0.00	2	35.10	35.15	-2	4,727	-0.04%
2021/11/05	2	34.10	1	34.25	34.55	1	4,701	0.02%
2021/11/04	40	34.55	0	0.00	34.35	40	4,717	0.85%
2021/11/03	64	34.38	0	0.00	34.65	64	4,720	1.36%
2021/11/01	5.3	34.30	2	34.40	34.20	3.3	4,711	0.07%
2021/10/29	0	33.65	6	33.88	34.00	-6	4,713	-0.13%
2021/10/28	35	33.15	0	0.00	33.20	35	4,726	0.74%
2021/10/27	4	33.13	0	0.00	33.05	4	4,763	0.08%
2021/10/26	1	33.30	3	33.40	33.35	-2	4,746	-0.04%
2021/10/22	6	33.62	0	0.00	33.60	6	4,771	0.13%
2021/10/21	0	34.10	1	34.25	34.10	-1	4,770	-0.02%
2021/10/20	1	34.10	0	0.00	33.95	1	4,901	0.02%
2021/10/19	0.3	34.40	4	34.35	34.30	-3.7	4,939	-0.07%
2021/10/18	6	34.59	14	34.64	34.40	-8	5,010	-0.16%
2021/10/15	3	33.87	10	34.08	33.90	-7	5,076	-0.14%
2021/10/14	16	33.92	1	33.80	33.95	15	5,072	0.30%
2021/10/13	1	33.80	1	33.80	33.10	0	5,046	0.00%
2021/10/08	4.1	34.00	2	33.80	33.55	2.1	5,047	0.04%
2021/10/07	5	33.94	2	33.98	34.00	3	5,101	0.06%
2021/10/06	2	33.58	0	0.00	33.20	2	5,136	0.04%
2021/10/05	2	33.23	1	33.35	33.90	1	5,163	0.02%
2021/10/01	4	34.61	0	0.00	34.40	4	5,334	0.07%
2021/09/30	8	35.82	1	36.20	35.65	7	5,582	0.13%
2021/09/29	34.3	35.85	1	36.05	35.70	33.3	5,656	0.59%
2021/09/28	12.1	37.70	10.8	37.53	37.20	1.3	5,623	0.02%
2021/09/27	14	36.24	32	35.77	37.50	-18	5,127	-0.35%
2021/09/24	23.3	34.92	13	36.01	34.10	10.3	5,231	0.20%
2021/09/22	2	33.88	0	0.00	33.80	2	5,512	0.04%
2021/09/17	8	34.61	0	0.00	34.30	8	5,554	0.14%
2021/09/16	1	34.85	0	0.00	34.90	1	5,568	0.02%
2021/09/15	3	35.20	6	35.30	35.15	-3	5,599	-0.05%
2021/09/14	8	35.68	1	35.85	35.70	7	5,717	0.12%
2021/09/13	2	35.45	17	35.68	35.75	-15	6,089	-0.25%
2021/09/10	22.3	35.28	0	0.00	35.20	22.3	6,292	0.35%
2021/09/09	0	0.00	1	35.70	35.70	-1	6,319	-0.02%
2021/09/08	4	35.15	10	35.45	35.10	-6	6,382	-0.09%
2021/09/06	1	35.70	3	35.60	35.50	-2	6,471	-0.03%
2021/09/01	10	36.65	4	36.50	36.05	6	6,932	0.09%
2021/08/31	5	35.95	0	0.00	36.00	5	7,220	0.07%
2021/08/30	5.4	36.48	0	0.00	36.45	5.4	8,170	0.07%
2021/08/27	1	37.25	0	0.00	37.15	1	8,507	0.01%
2021/08/26	0.8	36.85	1.1	36.74	36.65	-0.2	9,338	0.00%
2021/08/25	0	0.00	9	36.50	36.45	-9	9,548	-0.09%
2021/08/24	14	36.03	0	0.00	36.00	14	9,557	0.15%
2021/08/23	1.5	36.50	7	36.57	36.65	-5.5	9,552	-0.06%
2021/08/20	4.1	35.98	1	35.50	36.05	3.1	9,568	0.03%
2021/08/19	2	36.10	1	37.00	35.80	1	9,595	0.01%
2021/08/18	10	36.32	0	0.00	36.75	10	9,597	0.10%
2021/08/17	8	37.65	0.4	37.85	36.85	7.6	9,597	0.08%
2021/08/16	6.4	40.03	0	0.00	39.65	6.4	9,655	0.07%
2021/08/13	0	0.00	1	40.95	40.90	-1	9,619	-0.01%
2021/08/12	2.1	41.18	0	0.00	41.15	2.1	9,653	0.02%
2021/08/11	2	41.09	1	41.85	41.15	1	9,717	0.01%
2021/08/10	2.3	42.04	0	0.00	41.85	2.3	9,801	0.02%
2021/08/09	0	0.00	2	42.35	42.40	-2	9,916	-0.02%
2021/08/06	1	42.00	0	0.00	42.05	1	10,006	0.01%
2021/08/05	4	41.83	10	41.85	42.05	-6	10,134	-0.06%
2021/08/04	10	42.05	15	41.90	42.20	-5	10,387	-0.05%
2021/08/03	17	41.52	11	41.82	41.80	6	10,891	0.06%
2021/08/02	24	41.58	11	41.58	42.00	13	11,135	0.12%
2021/07/30	2.3	42.18	6	42.19	42.15	-3.7	11,123	-0.03%
2021/07/29	8	42.10	7.1	42.20	42.20	0.9	11,148	0.01%
2021/07/28	2	41.63	3	42.10	41.70	-1	11,200	-0.01%
2021/07/27	0	42.00	16	41.98	41.75	-16	11,276	-0.14%
2021/07/26	51	41.94	0.8	41.57	41.35	50.3	11,320	0.44%
2021/07/23	0	0.00	9	43.26	43.80	-9	11,234	-0.08%
2021/07/22	16.6	42.20	4	42.10	42.10	12.5	11,252	0.11%
2021/07/21	8	42.39	2	42.53	42.65	6	11,280	0.05%
2021/07/20	1	44.00	5	44.10	43.40	-4	11,329	-0.04%
2021/07/16	10.3	44.64	0	44.60	44.75	10.3	11,723	0.09%
2021/07/15	2	44.85	0	0.00	45.10	2	11,904	0.02%
2021/07/14	3.1	43.73	21	44.48	44.35	-17.9	12,012	-0.15%
2021/07/13	3	44.50	6	45.02	44.20	-3	12,155	-0.02%
2021/07/12	10.3	45.37	3	45.13	44.95	7.3	12,200	0.06%
2021/07/09	2.4	46.04	2	46.67	45.95	0.4	12,244	0.00%
2021/07/08	25	46.86	6	47.02	46.80	19	12,352	0.15%
2021/07/07	18	49.25	36	49.35	48.00	-18	12,719	-0.14%
2021/07/06	21	48.44	9	48.26	48.05	12	12,729	0.09%
2021/07/05	3.5	47.87	64	47.77	48.35	-60.5	12,634	-0.48%
2021/07/02	27.1	48.38	25	48.70	48.25	2.1	12,625	0.02%
2021/07/01	113	49.17	68.3	48.66	47.70	44.7	12,600	0.35%	大買/
2021/06/30	31	47.14	73	47.39	48.50	-42	12,196	-0.34%
2021/06/29	14	46.03	64	45.76	45.60	-50	11,816	-0.42%
2021/06/28	50	45.90	3	45.72	46.00	47	11,840	0.40%
2021/06/25	2	45.45	6.5	45.41	44.90	-4.5	11,931	-0.04%
2021/06/24	8	45.25	22	45.28	45.40	-14	12,036	-0.12%
2021/06/23	24	45.01	10	45.51	44.80	14	12,046	0.12%
2021/06/22	23	45.88	23.2	46.54	45.25	-0.2	12,006	0.00%
2021/06/21	38	45.05	27.2	44.90	45.80	10.8	11,681	0.09%
2021/06/18	8	44.17	29	44.22	44.30	-21	11,495	-0.18%
2021/06/17	33	44.15	42	44.74	44.05	-9	11,500	-0.08%
2021/06/16	25	43.93	16	43.82	43.85	9	11,569	0.08%
2021/06/15	36	43.99	13	44.49	44.00	23	11,547	0.20%
2021/06/11	23.3	45.13	19	46.15	44.50	4.3	11,486	0.04%
2021/06/09	22	45.59	5	46.03	45.10	17	11,135	0.15%
2021/06/08	42	47.18	55	47.68	46.90	-13	11,004	-0.12%
2021/06/07	108	48.79	65	48.35	49.00	43	10,711	0.40%	大買/
2021/06/04	22	46.22	15.3	47.82	45.65	6.7	9,730	0.07%
2021/06/03	56	47.11	98	46.32	46.40	-42	9,410	-0.45%
2021/06/02	97	43.82	44	43.73	44.75	53	8,596	0.62%
2021/06/01	0	0.00	0	41.00	41.70	0	8,410	0.00%
2021/05/31	1	41.65	0	0.00	41.30	1	8,428	0.01%
2021/05/27	4	41.25	3	42.02	40.90	1	8,495	0.01%
2021/05/26	1	40.90	2	41.70	41.60	-1	8,506	-0.01%
2021/05/25	5	41.97	2	42.40	41.70	3	8,495	0.04%
2021/05/24	3	42.57	9	41.69	42.35	-6	8,454	-0.07%
2021/05/21	7.2	41.29	3	40.93	41.30	4.2	8,413	0.05%
2021/05/20	0	0.00	9	39.79	39.95	-9	8,382	-0.11%
2021/05/19	11	40.15	0	0.00	40.35	11	8,352	0.13%
2021/05/18	0.2	39.38	2	39.40	40.00	-1.8	8,294	-0.02%
2021/05/17	3	37.42	4.5	38.02	37.50	-1.5	8,225	-0.02%
2021/05/14	7.3	40.21	4	39.60	39.30	3.3	8,098	0.04%
2021/05/13	3	39.12	18	39.92	40.55	-15	7,981	-0.19%
2021/05/12	23	41.87	14	42.98	40.80	9	7,825	0.12%
2021/05/11	48	47.47	55.7	47.34	44.85	-7.7	7,543	-0.10%
2021/05/10	39	45.87	21.5	45.79	46.30	17.5	7,010	0.25%
2021/05/07	1	42.40	5	42.74	43.20	-4	6,735	-0.06%
2021/05/06	5	43.44	0.1	42.75	42.90	4.9	6,739	0.07%
2021/05/05	1	43.30	4	43.43	42.80	-3	6,710	-0.04%
2021/05/04	5	42.17	10	42.03	42.35	-5	6,679	-0.07%
2021/05/03	2	44.45	11	44.20	44.45	-9	6,594	-0.14%
2021/04/29	1	44.50	10	44.31	44.60	-9	6,583	-0.14%
2021/04/28	14.1	44.98	5	45.22	44.90	9.1	6,554	0.14%
2021/04/27	6	45.21	47.1	45.52	45.80	-41.1	6,573	-0.63%
2021/04/26	5	44.83	53	45.22	45.20	-48	6,491	-0.74%
2021/04/23	0.5	42.90	13	43.60	44.10	-12.5	6,353	-0.20%
2021/04/22	99	44.86	12	44.03	42.65	87	6,216	1.40%
2021/04/21	6	43.98	21	43.82	43.90	-15	6,020	-0.25%
2021/04/20	2	42.35	4.1	42.66	42.90	-2.1	5,845	-0.04%
2021/04/19	21	42.47	20	42.82	43.00	1	5,793	0.02%
2021/04/16	5	41.26	16	41.03	41.55	-11	5,623	-0.20%
2021/04/15	5	40.95	1	40.90	40.80	4	5,565	0.07%
2021/04/14	33	40.68	15	40.93	40.75	18	5,534	0.33%
2021/04/13	23	42.54	19	43.07	41.80	4	5,423	0.07%
2021/04/12	22	39.71	41.1	39.58	40.45	-19.1	4,935	-0.39%
2021/04/09	20.9	37.17	30.4	37.95	37.00	-9.5	4,665	-0.20%
2021/04/08	21.1	37.87	4	37.31	38.00	17.1	4,657	0.37%
2021/04/07	45.2	37.73	15	37.20	37.00	30.2	4,750	0.64%
2021/04/06	7.1	37.06	16.2	36.83	37.40	-9	5,023	-0.18%
2021/04/01	17.2	34.93	29	35.05	35.40	-11.8	5,095	-0.23%
2021/03/31	18.5	34.88	7	34.99	34.90	11.5	4,996	0.23%
2021/03/30	51	34.88	22	34.77	35.00	29	4,935	0.59%
2021/03/29	11	34.33	22	34.47	34.05	-11	4,784	-0.23%
2021/03/26	2	33.43	21	33.71	33.60	-19	4,838	-0.39%
2021/03/25	23	33.30	10	33.46	33.35	13	4,869	0.27%
2021/03/24	17	33.01	15.1	33.05	33.00	1.9	4,804	0.04%
2021/03/23	7	32.74	6	32.78	32.70	1	4,820	0.02%
2021/03/22	22.1	32.77	6	32.75	33.00	16.1	5,030	0.32%
2021/03/19	14.2	32.55	14	32.54	32.65	0.2	5,060	0.00%
2021/03/18	2	32.18	1.1	32.11	32.05	0.9	4,953	0.02%
2021/03/16	0	0.00	10	32.20	32.35	-10	5,012	-0.20%
2021/03/15	1	32.20	2	32.25	32.15	-1	5,051	-0.02%
2021/03/12	0.9	32.35	0	32.30	32.30	0.9	5,083	0.02%
2021/03/11	2	32.48	0	0.00	32.40	2	5,137	0.04%
2021/03/10	2.3	32.20	6	32.23	32.30	-3.7	5,138	-0.07%
2021/03/09	1	32.35	3	32.35	32.40	-2	5,155	-0.04%
2021/03/08	10	31.96	2	32.05	32.10	8	5,171	0.15%
2021/03/05	3	31.93	23	32.08	31.80	-20	5,165	-0.39%
2021/03/04	17	31.99	1	32.10	31.95	16	5,211	0.31%
2021/03/03	5	31.62	7	31.76	31.85	-2	5,198	-0.04%
2021/03/02	6.1	31.82	1	32.05	31.20	5.1	5,189	0.10%
2021/02/26	3	31.47	5.2	31.62	31.35	-2.2	5,152	-0.04%
2021/02/25	1	31.40	4.1	31.58	31.45	-3.1	5,134	-0.06%
2021/02/24	2	31.38	12	31.66	31.50	-10	5,173	-0.19%
2021/02/23	18	31.49	3	31.48	31.65	15	5,162	0.29%
2021/02/22	1	31.15	2	31.08	31.10	-1	5,150	-0.02%
2021/02/19	2	30.55	5	30.70	30.90	-3	5,168	-0.06%
2021/02/18	1.1	30.65	3.3	30.68	30.65	-2.2	5,340	-0.04%
2021/02/17	1	30.30	4.2	30.29	30.20	-3.2	5,365	-0.06%
2021/02/05	0	0.00	0.2	29.35	29.35	-0.2	5,789	0.00%
2021/02/04	0	0.00	2	29.10	29.30	-2	5,813	-0.03%
2021/02/03	1.2	29.18	4	29.35	29.15	-2.8	5,855	-0.05%
2021/02/02	3	29.10	3	29.32	29.30	0	5,993	0.00%
2021/02/01	1	28.25	8	28.46	28.90	-7	6,029	-0.12%
2021/01/29	6	29.21	0.4	29.14	28.70	5.6	6,066	0.09%
2021/01/28	6	29.59	0	0.00	29.20	6	6,138	0.10%
2021/01/26	1	29.90	1	29.90	29.90	0	6,185	0.00%
2021/01/25	2.7	30.04	31	29.88	30.15	-28.3	6,210	-0.46%
2021/01/22	6	29.67	2	29.73	29.60	4	6,234	0.06%
2021/01/21	2	29.90	0	0.00	29.90	2	6,209	0.03%
2021/01/20	38	30.38	7	30.61	29.85	31	6,286	0.49%
2021/01/19	20	30.93	0	0.00	30.85	20	6,495	0.31%
2021/01/18	4	31.04	0	0.00	31.10	4	6,550	0.06%
2021/01/15	7	31.47	0	0.00	31.40	7	6,564	0.11%
2021/01/14	8	32.04	2	32.40	32.05	6	6,677	0.09%
2021/01/13	3.9	32.27	0	0.00	32.30	3.9	6,713	0.06%
2021/01/12	11	32.37	5	32.75	32.25	6	6,781	0.09%
2021/01/11	12.1	32.91	15	33.11	33.00	-2.9	6,760	-0.04%
2021/01/08	7	33.29	5.1	33.29	33.30	1.9	6,787	0.03%
2021/01/07	13	33.78	8	34.00	33.55	5	6,802	0.07%
2021/01/06	16.1	33.37	4	33.44	33.20	12.1	6,891	0.18%
2021/01/05	8	33.73	1	33.85	33.75	7	7,035	0.10%
2021/01/04	18	34.08	25.1	34.27	34.20	-7.1	7,184	-0.10%
2020/12/31	5	34.13	21	34.16	34.00	-16	7,154	-0.22%
2020/12/30	13	34.10	56	34.09	34.15	-43	7,118	-0.60%
2020/12/29	56	33.79	59	34.58	33.55	-3	7,018	-0.04%
2020/12/28	49	33.12	24	33.11	33.45	25	6,617	0.38%
2020/12/25	0	31.88	0	0.00	31.85	0	6,421	0.00%
2020/12/24	0	0.00	6	32.22	31.95	-6	6,566	-0.09%
2020/12/23	10	31.84	15	32.03	32.00	-5	6,696	-0.08%
2020/12/22	16	32.44	23	32.62	32.10	-7	6,864	-0.10%
2020/12/21	23	31.67	37	31.86	31.95	-14	6,824	-0.21%
2020/12/18	2	31.35	5	31.47	31.35	-3	6,858	-0.04%
2020/12/17	5	31.35	1	31.25	31.35	4	6,965	0.06%
2020/12/16	18	31.77	15	31.85	31.75	3	7,030	0.04%
2020/12/15	19	31.37	23	31.43	31.25	-4	7,052	-0.06%
2020/12/14	7	30.44	2	30.68	30.85	5	7,238	0.07%
2020/12/11	5	30.64	0.2	30.60	30.60	4.8	7,585	0.06%
2020/12/10	16	30.90	4	31.71	30.85	12	7,732	0.16%
2020/12/09	7	30.90	0.1	31.22	30.90	6.9	7,836	0.09%
2020/12/08	12	31.17	19	31.29	31.20	-7	7,910	-0.09%
2020/12/07	33.1	30.89	3	30.80	30.80	30.1	8,044	0.37%
2020/12/04	6	31.33	0	0.00	31.40	6	8,135	0.07%
2020/12/03	4.3	31.41	10	31.50	31.55	-5.7	8,318	-0.07%
2020/12/02	12	31.74	7	31.71	31.65	5	8,383	0.06%
2020/12/01	2	31.95	2	32.10	31.95	0	8,434	0.00%
2020/11/30	53	32.30	10	32.45	31.80	43	8,550	0.50%
2020/11/27	13	31.96	2	31.80	32.00	11	8,664	0.13%
2020/11/26	2	32.15	3	32.15	31.95	-1	8,892	-0.01%
2020/11/25	2	31.88	11	31.78	31.75	-9	9,325	-0.10%
2020/11/24	7	31.98	20	31.97	31.90	-13	9,455	-0.14%
2020/11/23	5	31.84	0	0.00	31.80	5	9,522	0.05%
2020/11/20	12	32.04	1.1	32.16	32.00	10.9	9,527	0.11%
2020/11/19	2	31.73	1	31.90	31.70	1	9,608	0.01%
2020/11/18	13	31.74	45	31.88	31.95	-32	9,607	-0.33%
2020/11/17	11	31.81	1	31.90	32.00	10	9,652	0.10%
2020/11/16	0	0.00	3.4	32.61	32.65	-3.4	9,663	-0.04%
2020/11/13	36	33.00	21	33.97	32.60	15	9,815	0.15%
2020/11/12	3	32.73	30	32.70	32.60	-27	9,419	-0.29%
2020/11/11	2	32.60	101	32.88	33.10	-99	9,481	-1.04%	大賣/
2020/11/10	30	32.40	23	32.95	32.45	7	9,584	0.07%
2020/11/09	2	32.95	3	33.15	33.25	-1	9,613	-0.01%
2020/11/06	2	32.55	0	0.00	32.70	2	9,894	0.02%
2020/11/05	4	32.64	0	0.00	32.60	4	10,067	0.04%
2020/11/04	3	33.07	1	33.35	33.25	2	10,031	0.02%
2020/11/03	4	33.13	0	0.00	33.15	4	10,121	0.04%
2020/11/02	8	33.26	10	33.50	33.15	-2	10,118	-0.02%
2020/10/30	5	33.95	60	33.95	33.95	-55	10,102	-0.54%
2020/10/29	6	34.25	1.1	34.54	34.30	5	10,056	0.05%
2020/10/28	7	35.02	3	35.98	34.75	4	10,041	0.04%
2020/10/27	13	35.19	16	34.86	35.35	-3	9,929	-0.03%
2020/10/26	2	33.58	31	33.76	33.55	-29	9,628	-0.30%
2020/10/23	3	34.00	0	0.00	33.75	3	9,552	0.03%
2020/10/22	0	0.00	8	34.17	33.85	-8	9,557	-0.08%
2020/10/21	1	33.75	8	33.74	33.75	-7	9,440	-0.07%
2020/10/20	5	33.42	2	33.55	33.60	3	9,399	0.03%
2020/10/19	50	32.59	0	0.00	32.50	50	9,368	0.53%
2020/10/16	1	32.65	0	0.00	32.80	1	9,357	0.01%
2020/10/15	23	33.17	22	33.10	33.20	1	9,340	0.01%
2020/10/14	31	33.30	49	33.55	33.20	-18	9,348	-0.19%
2020/10/13	27	34.22	25	34.04	34.50	2	9,174	0.02%
2020/10/12	20	33.17	39	32.79	33.50	-19	8,973	-0.21%
2020/10/08	18	31.89	4	32.01	31.75	14	8,852	0.16%
2020/10/07	4	32.40	2	32.80	32.25	2	8,838	0.02%
2020/10/06	0	0.00	15	32.44	32.50	-15	8,827	-0.17%
2020/10/05	0	0.00	4	31.90	32.10	-4	8,814	-0.05%
2020/09/30	32	31.82	0	0.00	31.55	32	8,814	0.36%
2020/09/29	57	32.29	34	32.51	32.55	23	8,758	0.26%
2020/09/28	26	31.52	23	31.78	31.80	3	8,634	0.03%
2020/09/25	8.1	31.72	17	31.60	31.60	-8.9	8,596	-0.10%
2020/09/24	2	30.65	9	30.25	30.45	-7	8,511	-0.08%
2020/09/23	17	31.89	19	31.29	31.15	-2	8,369	-0.02%
2020/09/22	58	32.39	32	32.63	31.90	26	8,273	0.31%
2020/09/21	21	33.06	2	32.80	33.10	19	8,144	0.23%
2020/09/18	19	32.23	9	32.67	32.90	10	8,049	0.12%
2020/09/17	10	30.94	12.3	31.35	31.75	-2.3	7,804	-0.03%
2020/09/16	30	31.33	26.5	31.22	31.55	3.6	7,580	0.05%
2020/09/15	8.2	29.84	16	29.60	30.00	-7.8	7,301	-0.11%
2020/09/14	18	29.40	26	29.35	29.00	-8	7,211	-0.11%
2020/09/11	11	28.89	6	28.58	28.50	5	7,118	0.07%
2020/09/10	84.2	29.41	9	29.76	29.00	75.2	7,058	1.07%
2020/09/09	3	29.75	22	29.49	29.65	-19	6,999	-0.27%
2020/09/08	28	29.15	46	28.87	29.15	-18	6,915	-0.26%
2020/09/07	8.3	28.26	12	28.25	27.90	-3.8	6,728	-0.06%
2020/09/04	26	27.82	13	27.93	27.80	13	6,666	0.20%
2020/09/03	11	28.24	24	28.56	28.70	-13	6,678	-0.19%
2020/09/02	22	28.54	0	0.00	28.45	22	6,571	0.33%
2020/09/01	41	29.71	64	30.13	29.50	-23	6,390	-0.36%
2020/08/31	32	29.38	81	29.03	30.30	-49	6,145	-0.80%
2020/08/28	16	27.48	42	27.49	27.55	-26	5,720	-0.45%
2020/08/27	24	26.64	5	26.58	26.30	19	5,580	0.34%
2020/08/26	9	27.17	7	27.37	27.10	2	5,487	0.04%
2020/08/25	9	27.36	17	27.64	27.30	-8	5,429	-0.15%
2020/08/24	7	27.09	4	27.43	27.00	3	5,386	0.06%
2020/08/21	8	27.27	11	27.35	27.30	-3	5,399	-0.06%
2020/08/20	23	27.17	56	27.35	27.50	-33	5,342	-0.62%
2020/08/19	21	27.85	94	26.99	28.00	-73	5,215	-1.40%
2020/08/18	65	26.39	1	26.70	26.45	64	5,110	1.25%
2020/08/17	4	26.31	14	26.29	26.50	-10	5,168	-0.19%
2020/08/14	15	26.08	20	26.23	26.35	-5	5,275	-0.09%
2020/08/13	31	25.69	29	25.79	25.55	2	5,249	0.04%
2020/08/12	22	25.67	24	25.69	25.40	-2	5,257	-0.04%
2020/08/11	13	24.78	19	24.77	25.15	-6	5,099	-0.12%
2020/08/10	19	24.01	1	24.30	23.90	18	4,954	0.36%
2020/08/07	3	24.03	14	23.97	24.15	-11	4,961	-0.22%
2020/08/05	0	0.00	5	23.38	23.40	-5	5,157	-0.10%
2020/08/04	5	23.17	2	23.20	23.15	3	5,119	0.06%
2020/08/03	2	23.05	0.1	23.20	23.20	1.9	5,110	0.04%
2020/07/31	4	23.25	0	0.00	23.20	4	5,088	0.08%
2020/07/30	0.1	23.15	0	0.00	23.25	0.1	5,088	0.00%
2020/07/28	5	23.26	2	23.40	23.10	3	5,093	0.06%
2020/07/27	2	23.60	8	23.86	23.60	-6	5,082	-0.12%
2020/07/24	2	23.60	0	0.00	23.60	2	5,059	0.04%
2020/07/23	15.1	24.01	10	23.99	23.80	5.1	5,049	0.10%
2020/07/22	1.2	23.72	6	23.89	23.85	-4.8	4,996	-0.10%
2020/07/21	13	23.77	3	23.83	23.90	10	4,952	0.20%
2020/07/20	5	24.00	11	23.95	23.95	-6	4,914	-0.12%
2020/07/17	4	23.64	1	23.90	23.55	3	4,850	0.06%
2020/07/16	3	23.73	1.1	24.07	23.85	1.9	4,858	0.04%
2020/07/15	26	23.54	6	23.66	23.80	20	4,837	0.41%
2020/07/14	2	23.45	2	23.75	23.25	0	4,784	0.00%
2020/07/13	0	0.00	1	23.70	23.70	-1	4,766	-0.02%
2020/07/10	18	23.20	110	23.27	23.35	-92	4,775	-1.93%	大賣/
2020/07/09	10.1	23.18	2	23.40	23.05	8.1	4,699	0.17%
2020/07/08	0	0.00	9.1	23.19	23.20	-9.1	4,670	-0.19%
2020/07/07	52	22.99	31	23.03	22.95	21	4,674	0.45%
2020/07/06	21	22.96	26	23.05	23.00	-5	4,713	-0.11%
2020/07/03	41	23.86	4	23.90	23.95	37	4,653	0.80%
2020/07/02	0	0.00	19	23.80	23.85	-19	4,572	-0.42%
2020/06/30	7	23.31	208	23.30	23.30	-201	4,558	-4.41%	大賣/鉅額交易
2020/06/29	3	23.20	6.3	23.29	23.15	-3.2	4,584	-0.07%
2020/06/24	1	23.45	5	23.50	23.50	-4	4,588	-0.09%
2020/06/22	16	23.71	13	23.72	23.70	3	4,710	0.06%
2020/06/19	10	24.13	2	24.23	23.65	8	4,700	0.17%
2020/06/18	11	23.99	12	24.03	24.00	-1	4,723	-0.02%
2020/06/17	4	23.75	3	24.12	23.75	1	4,736	0.02%
2020/06/16	2.1	24.08	236	23.25	23.85	-233.9	4,805	-4.87%	大賣/鉅額交易
2020/06/15	17	22.95	67	23.21	22.90	-50	4,918	-1.02%
2020/06/12	5.3	22.59	25	22.40	22.70	-19.8	4,931	-0.40%
2020/06/11	8	22.61	49	22.66	22.50	-41	4,997	-0.82%
2020/06/10	158.2	22.89	15	22.76	22.75	143.2	5,048	2.84%	大買/鉅額交易
2020/06/09	131	23.71	2.9	23.68	23.70	128.2	5,193	2.47%	大買/鉅額交易
2020/06/08	10	23.85	2	23.75	23.95	8	5,294	0.15%
2020/06/05	0.5	23.70	1	23.75	23.75	-0.5	5,394	-0.01%
2020/06/04	7.3	23.65	4	23.66	23.60	3.3	5,545	0.06%
2020/06/03	2	23.85	20.3	23.95	23.95	-18.3	5,668	-0.32%
2020/06/02	2.4	23.80	8	23.87	23.80	-5.7	5,700	-0.10%
2020/06/01	5.3	23.66	1	23.95	23.95	4.3	5,810	0.07%
2020/05/29	3.4	24.02	2	24.20	23.60	1.4	5,939	0.02%
2020/05/28	12	24.05	6	24.06	23.85	6	6,106	0.10%
2020/05/27	6	23.92	30	23.92	23.90	-24	6,201	-0.39%
2020/05/26	11	23.85	2	24.05	23.90	9	6,571	0.14%
2020/05/25	37.2	23.60	35	23.71	23.45	2.2	7,089	0.03%
2020/05/22	129.3	24.13	3	24.28	24.05	126.3	7,214	1.75%	大買/鉅額交易
2020/05/21	30	24.21	12	24.12	24.30	18	7,427	0.24%
2020/05/20	11	23.83	14	23.89	23.55	-3	7,367	-0.04%
2020/05/19	3	23.37	9	23.46	23.60	-6	7,336	-0.08%
2020/05/18	13	22.69	12.1	22.92	23.10	0.9	7,175	0.01%
2020/05/15	7	22.13	3	22.10	22.20	4	7,007	0.06%
2020/05/14	2	21.75	11	21.78	21.50	-9	6,955	-0.13%
2020/05/13	13.1	21.98	15	22.29	21.90	-1.9	6,894	-0.03%
2020/05/12	31	22.36	27	22.18	22.40	4	6,806	0.06%
2020/05/11	0	0.00	3	21.02	21.10	-3	6,543	-0.05%
2020/05/08	0	0.00	1	21.15	21.05	-1	6,555	-0.02%
2020/05/07	0	0.00	5	21.10	21.10	-5	6,650	-0.08%
2020/05/06	5.5	20.94	19	21.07	20.90	-13.5	6,792	-0.20%
2020/05/05	1	20.90	2	20.95	20.95	-1	6,789	-0.01%
2020/05/04	1	20.95	0	0.00	20.80	1	6,791	0.01%
2020/04/30	14	21.07	4	21.10	21.20	10	6,772	0.15%
2020/04/29	14	21.06	3	21.18	21.05	11	6,759	0.16%
2020/04/28	2	20.78	14	20.92	21.00	-12	6,732	-0.18%
2020/04/27	0	0.00	11	20.75	20.70	-11	6,745	-0.16%
2020/04/23	10	20.34	5	20.55	20.60	5	6,759	0.07%
2020/04/22	6	20.20	0	0.00	20.30	6	6,754	0.09%
2020/04/21	1	20.50	1.1	20.41	20.35	-0.1	6,773	0.00%
2020/04/20	4	20.70	3	20.90	21.00	1	6,744	0.01%
2020/04/17	16	21.26	19	21.34	21.00	-3	6,723	-0.04%
2020/04/16	12	21.28	8	21.24	21.15	4	6,759	0.06%
2020/04/15	9	21.06	13	21.08	21.45	-4	6,723	-0.06%
2020/04/14	0	0.00	5	20.78	20.85	-5	6,657	-0.08%
2020/04/13	0.1	20.75	0	0.00	20.60	0.1	6,647	0.00%
2020/04/10	3	20.75	22	20.83	20.75	-19	6,633	-0.29%
2020/04/09	2	20.95	11	20.85	21.10	-9	6,605	-0.14%
2020/04/08	6	20.70	14	20.79	20.85	-8	6,563	-0.12%
2020/04/07	7	20.54	16	20.52	20.30	-9	6,514	-0.14%
2020/04/06	11	20.40	0	0.00	20.40	11	6,489	0.17%
2020/04/01	0	20.70	6	20.52	20.50	-6	6,454	-0.09%
2020/03/31	46	20.48	4	20.55	20.55	42	6,481	0.65%
2020/03/30	15	19.77	7	20.06	20.50	8	6,439	0.12%
2020/03/27	29	20.72	1	20.45	20.10	28	6,396	0.44%
2020/03/26	30	20.65	34	20.70	20.75	-4	6,303	-0.06%
2020/03/25	6	20.06	15	20.19	20.35	-9	6,194	-0.15%
2020/03/24	12	19.28	14	19.45	19.45	-2	6,102	-0.03%
2020/03/23	30	18.89	28	18.94	19.05	2	6,000	0.03%
2020/03/20	43.1	18.38	3	18.02	18.35	40.1	5,913	0.68%
2020/03/19	19	17.56	8	17.76	17.55	11	5,777	0.19%
2020/03/18	3	19.83	1	20.05	19.45	2	5,544	0.04%
2020/03/17	5.2	20.54	6	20.38	20.35	-0.9	5,438	-0.02%
2020/03/16	3	21.23	4	21.31	21.00	-1	5,330	-0.02%
2020/03/13	23	21.23	19.7	20.99	21.30	3.3	5,237	0.06%
2020/03/12	8.1	22.46	4	22.51	22.50	4.1	4,960	0.08%
2020/03/11	1	23.10	7	22.91	23.00	-6	4,821	-0.12%
2020/03/10	12	22.36	143	22.29	22.70	-131	4,707	-2.78%	大賣/鉅額交易
2020/03/09	5.1	22.35	91	22.40	22.10	-85.9	4,538	-1.89%
2020/03/06	31	23.16	24	23.56	23.20	7	4,361	0.16%
2020/03/05	14	23.30	3	23.70	23.50	11	4,286	0.26%
2020/03/04	13.1	23.94	29	24.49	23.75	-15.9	4,154	-0.38%
2020/03/03	18.1	24.28	36	24.30	24.20	-17.9	4,018	-0.45%
2020/03/02	24	23.38	21	23.79	23.35	3	3,790	0.08%
2020/02/27	47	23.73	65	24.35	23.65	-18	3,649	-0.49%
2020/02/26	74	24.20	227	24.10	23.65	-153	3,278	-4.67%	大賣/鉅額交易
2020/02/25	29	23.04	7	22.79	22.60	22	2,676	0.82%
2020/02/24	5	22.44	23	22.52	23.00	-18	2,438	-0.74%
2020/02/21	7	21.57	12	21.49	21.65	-5	2,096	-0.24%
2020/02/20	20	21.06	11	21.02	21.00	9	1,950	0.46%
2020/02/19	1	20.65	5.2	20.60	20.60	-4.1	1,856	-0.22%
2020/02/18	2	20.55	0	0.00	20.50	2	1,884	0.11%
2020/02/17	23	20.50	16	20.36	20.50	7	1,955	0.36%
2020/02/14	0	20.25	3	20.33	20.30	-3	1,909	-0.16%
2020/02/13	2	20.10	5	20.20	20.10	-3	1,892	-0.16%
2020/02/12	1	20.00	6	20.11	20.15	-5	1,886	-0.27%
2020/02/11	2	20.03	0	0.00	20.05	2	1,862	0.11%
2020/02/10	18	20.37	6	20.38	20.25	12	1,832	0.66%
2020/02/07	20	20.51	5	20.68	20.80	15	1,732	0.87%
2020/02/06	1	19.90	0	0.00	20.00	1	1,578	0.06%
2020/02/05	1	19.65	10	19.73	19.65	-9	1,561	-0.58%
2020/02/04	10	19.60	2	19.65	19.65	8	1,548	0.52%
2020/02/03	5	19.52	1	19.45	19.55	4	1,540	0.26%
2020/01/31	16	19.73	7	19.75	19.70	9	1,511	0.60%
2020/01/30	0	19.55	5.5	19.60	19.55	-5.5	1,495	-0.37%
2020/01/20	0	20.40	11	20.44	20.45	-11	1,464	-0.75%
2020/01/17	48	20.25	51	20.25	20.20	-3	1,426	-0.21%
2020/01/16	1.5	20.13	0	0.00	20.20	1.5	1,404	0.11%
2020/01/15	9.3	19.86	9	19.96	20.00	0.3	1,378	0.02%
2020/01/14	75	19.80	2	19.83	19.75	73	1,333	5.47%
2020/01/13	60.5	19.75	10	19.72	19.75	50.5	1,343	3.76%
2020/01/10	7	19.79	6	19.67	19.75	1	1,356	0.07%
2020/01/08	0	0.00	9	19.20	19.20	-9	1,306	-0.69%
2020/01/07	12	19.23	22	19.28	19.35	-10	1,304	-0.77%
2020/01/06	6	19.25	2	19.30	19.20	4	1,326	0.30%
2020/01/03	0	0.00	14	19.46	19.40	-14	1,345	-1.04%
2020/01/02	6	19.45	7	19.35	19.45	-1	1,339	-0.07%
2019/12/31	0	19.20	0	0.00	19.30	0	1,305	0.00%
2019/12/30	1	19.20	10	19.23	19.20	-9	1,288	-0.70%
2019/12/27	1.1	19.10	0.4	19.10	19.10	0.8	1,263	0.06%
2019/12/26	16	19.12	24	19.08	19.15	-8	1,248	-0.64%
2019/12/25	12	18.86	12	18.91	18.95	0	1,203	0.00%
2019/12/24	2	18.90	2	18.95	18.95	0	1,203	0.00%
2019/12/23	0	18.90	1	18.90	19.00	-1	1,200	-0.08%
2019/12/17	7	18.70	7	18.75	18.85	0	1,191	0.00%
2019/12/16	0	0.00	3	19.00	18.85	-3	1,155	-0.26%
2019/12/12	0.1	18.95	0	0.00	18.95	0.1	1,150	0.01%
2019/12/10	2	18.90	5	18.83	18.95	-3	1,157	-0.26%
2019/12/09	0	0.00	2	18.70	18.75	-2	1,152	-0.17%
2019/12/06	6	18.65	7	18.69	18.60	-1	1,157	-0.09%
2019/12/05	4	18.63	4	18.60	18.60	0	1,186	0.00%
2019/12/04	4	18.71	0	0.00	18.75	4	1,168	0.34%
2019/12/03	0	0.00	3	18.70	18.75	-3	1,166	-0.26%
2019/12/02	4	18.70	6	18.75	18.70	-2	1,164	-0.17%
2019/11/29	4	18.86	0	0.00	18.80	4	1,152	0.35%
2019/11/28	6	18.90	2	18.90	18.85	4	1,153	0.35%
2019/11/27	5	18.95	4	19.05	19.05	1	1,131	0.09%
2019/11/26	4	19.04	0	0.00	18.90	4	1,111	0.36%
2019/11/25	0	0.00	1	19.30	19.20	-1	1,088	-0.09%
2019/11/21	1	18.85	0.1	18.90	18.85	0.9	1,052	0.09%
2019/11/20	0.4	18.90	0	0.00	18.95	0.4	1,052	0.03%
2019/11/19	6	18.84	12.3	18.80	18.80	-6.3	1,053	-0.60%
2019/11/18	0	18.80	5	18.82	18.80	-5	1,052	-0.48%
2019/11/15	45	19.08	29	18.92	18.85	16	1,048	1.53%
2019/11/14	33	18.66	33	18.82	18.80	0	997	0.00%
2019/11/13	0	0.00	4	18.30	18.30	-4	925	-0.43%
2019/11/11	0	0.00	0	18.20	18.20	0	940	0.00%
2019/11/08	1	18.20	0	0.00	18.20	1	937	0.11%
2019/11/07	0.5	18.25	0	0.00	18.25	0.5	934	0.05%
2019/11/06	0.5	18.25	0	0.00	18.20	0.5	940	0.05%
2019/10/30	1	18.20	0	0.00	18.20	1	1,007	0.10%
2019/10/29	5.6	18.14	0	18.10	18.10	5.6	1,014	0.55%
2019/10/28	0	18.25	2	18.30	18.15	-2	1,018	-0.20%
2019/10/25	0.4	18.10	0	0.00	18.05	0.4	1,008	0.04%
2019/10/24	0.5	18.10	10	18.00	18.10	-9.5	1,024	-0.93%
2019/10/23	0.5	18.05	0	0.00	18.00	0.5	1,033	0.05%
2019/10/22	1	18.05	5	18.00	18.00	-4	1,038	-0.39%
2019/10/21	2	17.95	0	0.00	17.95	2	1,057	0.19%
2019/10/17	1	18.30	0	0.00	18.45	1	1,013	0.10%
2019/10/16	5	18.35	0	0.00	18.35	5	1,012	0.49%
2019/10/15	0	0.00	1	18.35	18.30	-1	1,008	-0.10%
2019/10/14	0	18.30	3	18.25	18.30	-3	1,030	-0.29%
2019/10/09	2	17.65	8	18.20	17.65	-6	1,052	-0.57%
2019/10/08	0	0.00	19	18.16	18.05	-19	1,038	-1.83%
2019/10/07	0	17.90	1	17.95	17.90	-1	1,060	-0.09%
2019/10/01	0.9	18.00	0	0.00	18.00	0.9	1,189	0.08%
2019/09/26	0	18.05	7	18.05	18.05	-7	1,227	-0.57%
2019/09/25	7	18.00	5	18.15	18.05	2	1,266	0.16%
2019/09/24	0	18.20	0	0.00	18.10	0	1,283	0.00%
2019/09/20	0	18.50	0	0.00	18.30	0	1,305	0.00%
2019/09/19	1	18.15	0	0.00	18.20	1	1,334	0.07%
2019/09/17	0	0.00	4	18.15	18.15	-4	1,377	-0.29%
2019/09/16	2	18.35	1	18.40	18.35	1	1,427	0.07%
2019/09/12	0	0.00	4	18.31	18.30	-4	1,471	-0.27%
2019/09/11	4	18.21	1	18.15	18.10	3	1,508	0.20%
2019/09/10	1	18.20	0	0.00	18.25	1	1,516	0.07%
2019/09/09	11.5	18.26	2	18.15	18.30	9.5	1,527	0.62%
2019/09/06	1	17.80	0	0.00	17.85	1	1,503	0.07%
2019/09/05	0	0.00	1	17.90	17.85	-1	1,510	-0.07%
2019/09/04	0	17.95	10	17.75	17.85	-10	1,510	-0.66%
2019/09/02	0	0.00	0	17.80	17.75	0	1,528	0.00%
2019/08/30	0	0.00	1	17.55	17.55	-1	1,526	-0.07%
2019/08/29	2	17.35	0	0.00	17.40	2	1,525	0.13%
2019/08/28	2	17.35	0	0.00	17.35	2	1,526	0.13%
2019/08/27	1	17.40	0	0.00	17.40	1	1,527	0.07%
2019/08/26	0	0.00	0	17.70	17.50	0	1,523	0.00%
2019/08/23	2	17.75	0	0.00	17.65	2	1,534	0.13%
2019/08/22	5	17.70	5	17.80	17.80	0	1,545	0.00%
2019/08/20	3	17.73	0	0.00	17.65	3	1,556	0.19%
2019/08/19	5	17.75	1	17.65	17.75	4	1,553	0.26%
2019/08/15	1	17.75	0	0.00	17.80	1	1,545	0.06%
2019/08/14	2	18.20	0	0.00	18.00	2	1,546	0.13%
2019/08/06	2	17.45	0	0.00	18.05	2	1,586	0.13%
2019/08/05	4	18.19	3	18.20	18.10	1	1,574	0.06%
2019/08/02	4	18.48	0	0.00	18.45	4	1,580	0.25%
2019/08/01	1	18.65	0	0.00	18.65	1	1,610	0.06%
2019/07/31	1	18.80	6	18.81	18.80	-5	1,600	-0.31%
2019/07/30	2	18.85	0	0.00	18.85	2	1,607	0.12%
2019/07/29	2	18.93	0	0.00	18.95	2	1,635	0.12%
2019/07/26	6	18.97	0	0.00	19.00	6	1,630	0.37%
2019/07/25	2	19.03	0	0.00	19.00	2	1,627	0.12%
2019/07/23	13	19.02	0	0.00	19.00	13	1,645	0.79%
2019/07/19	0	0.00	5	19.05	19.10	-5	1,642	-0.30%
2019/07/18	2	19.08	0	0.00	19.10	2	1,675	0.12%
2019/07/16	4	19.00	0	0.00	19.15	4	1,683	0.24%
2019/07/15	10	19.50	0	0.00	19.20	10	1,662	0.60%
2019/07/12	15	19.65	0	0.00	19.70	15	1,678	0.89%
2019/07/11	17	19.64	10	19.63	19.65	7	1,703	0.41%
2019/07/10	10.1	20.55	48	20.60	20.60	-37.9	1,691	-2.24%
2019/07/09	3	20.42	2	20.50	20.50	1	1,665	0.06%
2019/07/08	1	20.60	0	20.60	20.55	1	1,682	0.06%
2019/07/04	0	0.00	7	20.52	20.50	-7	1,857	-0.38%
2019/07/03	1	20.40	1	20.50	20.40	0	1,897	0.00%
2019/07/02	0	0.00	1	20.45	20.45	-1	1,956	-0.05%
2019/06/28	2	20.25	5	20.20	20.20	-3	1,943	-0.15%
2019/06/27	2	20.45	0	0.00	20.40	2	1,942	0.10%
2019/06/26	7	20.47	1.3	20.47	20.35	5.7	1,979	0.29%
2019/06/24	1	20.80	0	0.00	20.75	1	1,970	0.05%
2019/06/21	14	20.51	5	20.58	20.75	9	1,965	0.46%
2019/06/20	2	20.40	18	20.43	20.50	-16	1,945	-0.82%
2019/06/19	0	0.00	29	20.17	20.20	-29	1,950	-1.49%
2019/06/18	1	19.95	4	19.98	19.90	-3	1,940	-0.15%
2019/06/17	5	19.87	6	19.82	19.90	-1	1,948	-0.05%
2019/06/13	2	19.40	7	19.50	19.45	-5	1,941	-0.26%
2019/06/10	0	0.00	4	19.55	19.55	-4	1,983	-0.20%
2019/06/06	5	19.45	1	19.45	19.40	4	1,984	0.20%
2019/06/05	5	19.42	0	0.00	19.40	5	1,996	0.25%
2019/06/04	0	0.00	2	19.50	19.40	-2	2,009	-0.10%
2019/06/03	4	19.30	0	0.00	19.35	4	2,016	0.20%
2019/05/31	2	19.40	5	19.44	19.40	-3	2,038	-0.15%
2019/05/30	0.5	19.40	0	0.00	19.40	0.5	2,044	0.03%
2019/05/29	6	19.20	2	19.40	19.30	4	2,034	0.20%
2019/05/28	3	19.35	0	0.00	19.30	3	2,030	0.15%
2019/05/27	3	19.25	0	0.00	19.40	3	2,028	0.15%
2019/05/24	2	19.25	0	0.00	19.35	2	2,043	0.10%
2019/05/22	0	0.00	6	19.40	19.40	-6	2,078	-0.29%
2019/05/21	2	19.20	2	19.40	19.30	0	2,100	0.00%
2019/05/20	5	19.34	2	19.40	19.35	3	2,120	0.14%
2019/05/17	5	19.21	0	0.00	19.25	5	2,159	0.23%
2019/05/16	0	0.00	9	19.28	19.30	-9	2,223	-0.40%
2019/05/15	2	19.20	2	19.40	19.25	0	2,257	0.00%
2019/05/14	2	19.00	2.3	19.30	19.30	-0.3	2,268	-0.01%
2019/05/13	4	19.23	0	0.00	19.20	4	2,303	0.17%
2019/05/10	6	19.47	0	0.00	19.35	6	2,323	0.26%
2019/05/09	7	19.62	0	0.00	19.50	7	2,332	0.30%
2019/05/08	0	0.00	5	19.77	19.80	-5	2,303	-0.22%
2019/05/07	6	19.63	11	19.70	19.70	-5	2,301	-0.22%
2019/05/06	2	19.60	0	0.00	19.70	2	2,294	0.09%
2019/05/02	0	0.00	4	19.95	20.00	-4	2,265	-0.18%
2019/04/30	3	19.73	0	19.80	19.75	3	2,259	0.13%
2019/04/29	13	19.80	2	20.00	19.80	11	2,247	0.49%
2019/04/26	5	19.87	0	0.00	19.85	5	2,246	0.22%
2019/04/25	0	20.15	5	20.05	20.10	-5	2,251	-0.22%
2019/04/24	5	19.99	7	20.03	19.90	-2	2,248	-0.09%
2019/04/23	4	19.75	2	19.80	19.80	2	2,221	0.09%
2019/04/22	2	19.98	34	19.99	19.95	-32	2,212	-1.45%
2019/04/19	0	19.85	0	0.00	19.90	0	2,210	0.00%
2019/04/18	23	19.98	6	19.95	19.85	17	2,209	0.77%
2019/04/17	9	20.29	3	20.38	20.40	6	2,166	0.28%
2019/04/16	4	20.55	4	20.68	20.45	0	2,147	0.00%
2019/04/15	4	20.65	19	20.69	20.60	-15	2,141	-0.70%
2019/04/12	27	20.72	0	0.00	20.55	27	2,121	1.27%
2019/04/11	28	21.18	21	21.25	21.00	7	2,074	0.34%
2019/04/10	37	21.27	21	21.29	21.35	16	2,041	0.79%
2019/04/09	20	20.89	0	0.00	20.80	20	1,892	1.06%
2019/04/08	5	20.87	29	21.01	21.20	-24	1,847	-1.30%
2019/04/03	5	20.59	4	20.68	20.60	1	1,793	0.06%
2019/04/02	1	20.55	10	20.55	20.55	-9	1,760	-0.51%
2019/04/01	6	20.57	4	20.65	20.50	2	1,755	0.11%
2019/03/29	3	20.23	10	20.46	20.50	-7	1,744	-0.40%
2019/03/28	9	20.30	1	20.30	20.20	8	1,771	0.45%
2019/03/27	7.8	20.52	1	20.70	20.50	6.8	1,782	0.38%
2019/03/26	1	20.65	5	20.65	20.55	-4	1,776	-0.23%
2019/03/25	5.1	20.62	1	20.65	20.55	4.1	1,788	0.23%
2019/03/22	11	20.71	6	20.80	20.90	5	1,782	0.28%
2019/03/21	0	0.00	13	20.51	20.65	-13	1,736	-0.75%
2019/03/20	0	0.00	3	20.40	20.40	-3	1,708	-0.18%
2019/03/19	0	20.30	0	0.00	20.30	0	1,701	0.00%
2019/03/18	0	20.30	52	20.31	20.30	-52	1,697	-3.06%
2019/03/15	0	0.00	3	20.32	20.25	-3	1,702	-0.18%
2019/03/14	10	20.18	4	20.15	20.10	6	1,701	0.35%
2019/03/13	1	20.20	8	20.33	20.30	-7	1,710	-0.41%
2019/03/12	5	20.32	7	20.50	20.25	-2	1,722	-0.12%
2019/03/11	10	19.97	6	20.20	20.30	4	1,735	0.23%
2019/03/08	3	20.10	0	0.00	20.15	3	1,767	0.17%
2019/03/07	8	20.23	0	0.00	20.20	8	1,804	0.44%
2019/03/06	0	0.00	7	20.36	20.40	-7	1,814	-0.39%
2019/03/05	5	20.19	0	0.00	20.20	5	1,801	0.28%
2019/03/04	6	20.22	0	0.00	20.25	6	1,799	0.33%
2019/02/27	4	20.18	0	0.00	20.20	4	1,835	0.22%
2019/02/26	4	20.35	7	20.30	20.30	-3	1,846	-0.16%
2019/02/25	13	20.35	4	20.40	20.35	9	1,851	0.49%
2019/02/22	51	20.25	72	20.20	20.20	-21	1,858	-1.13%
2019/02/21	2	20.10	37	20.15	20.15	-35	1,874	-1.87%
2019/02/20	17	20.27	8	20.29	20.25	9	1,883	0.48%
2019/02/19	2	20.30	2	20.55	20.45	0	1,881	0.00%
2019/02/18	2	20.40	25	20.36	20.40	-23	1,883	-1.22%
2019/02/15	54.5	19.95	10	20.05	20.15	44.5	1,862	2.39%
2019/02/14	8.5	19.70	16	19.68	19.70	-7.5	1,821	-0.41%
2019/02/13	4	19.35	0	0.00	19.45	4	1,814	0.22%
2019/02/12	24	19.48	8	19.48	19.45	16	1,834	0.87%
2019/02/11	10	19.37	13	19.55	19.30	-3	1,832	-0.16%
2019/01/30	8	19.53	3	19.52	19.45	5	1,906	0.26%
2019/01/29	0	0.00	8	19.29	19.40	-8	1,913	-0.42%
2019/01/28	11	19.30	4	19.25	19.30	7	1,939	0.36%
2019/01/24	1	19.05	0	0.00	19.05	1	2,046	0.05%
2019/01/23	2	18.90	20	19.02	19.10	-18	2,148	-0.84%
2019/01/22	3	19.10	3	19.00	19.10	0	2,252	0.00%
2019/01/21	0.4	19.10	4	19.08	19.10	-3.6	2,296	-0.16%
2019/01/18	6	18.83	0	0.00	18.95	6	2,373	0.25%
2019/01/17	3	18.90	3	19.07	18.95	0	2,478	0.00%
2019/01/16	2	18.88	0	0.00	18.85	2	2,513	0.08%
2019/01/15	0	19.15	4	18.98	18.95	-4	2,532	-0.16%
2019/01/14	3	18.82	2	19.00	18.85	1	2,551	0.04%
2019/01/11	0	18.85	33	18.90	18.85	-33	2,607	-1.27%
2019/01/10	2	18.80	33	18.85	18.80	-31	2,672	-1.16%
2019/01/09	5	18.85	2	18.90	18.85	3	2,738	0.11%
2019/01/08	20	18.71	0	18.65	18.65	20	2,759	0.72%
2019/01/07	1	18.85	4	18.95	18.85	-3	2,831	-0.11%
2019/01/04	2	18.60	5	18.55	18.80	-3	2,963	-0.10%
2019/01/03	0	18.90	3	18.88	18.85	-3	3,042	-0.10%