欣陸 (3703)-凱基-桃園券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
31.40
漲跌
▲0.45
漲幅
+1.45%
成交量
4,450張
產業
上市營建類股
343人加入追蹤

立即追蹤
本地時間:14:30(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

欣陸 (3703)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/11/22	0	0.00	1.2	31.29	31.40	-1.2	1,980	-0.06%
2024/11/21	0.2	30.50	0	0.00	30.95	0.2	1,926	0.01%
2024/11/20	1.2	30.96	1	31.05	31.05	0.2	1,876	0.01%
2024/11/18	0.1	29.60	0	0.00	29.95	0.1	1,675	0.00%
2024/11/14	0.2	29.30	0	0.00	29.05	0.2	1,587	0.01%
2024/11/13	2.2	29.25	2	29.60	29.60	0.2	1,562	0.01%
2024/11/12	2.7	29.85	0	0.00	29.80	2.7	1,546	0.17%
2024/11/08	1	29.50	0	0.00	29.50	1	1,491	0.07%
2024/11/07	3	29.05	2	29.70	29.70	1	1,486	0.07%
2024/11/06	0.2	29.25	1	29.55	29.05	-0.8	1,461	-0.05%
2024/11/05	0.2	29.50	0	0.00	29.20	0.2	1,479	0.01%
2024/11/04	0.2	28.95	0	0.00	29.30	0.2	1,535	0.01%
2024/11/01	0.1	28.80	0	0.00	29.20	0.1	1,593	0.01%
2024/10/29	0.2	28.25	0	0.00	28.25	0.2	1,694	0.01%
2024/10/28	0.2	28.50	1	28.40	28.50	-0.8	1,705	-0.05%
2024/10/25	1	28.10	2	28.15	28.25	-1	1,729	-0.06%
2024/10/24	0.5	28.05	0	0.00	28.10	0.5	1,756	0.03%
2024/10/23	0.8	28.44	0	0.00	28.25	0.8	1,771	0.05%
2024/10/22	3	28.37	0	0.00	28.30	3	1,816	0.17%
2024/10/17	3	29.00	0	0.00	29.00	3	2,027	0.15%
2024/10/16	1	28.80	17	28.92	29.30	-16	2,080	-0.77%
2024/10/15	0	0.00	11	29.20	29.05	-11	2,054	-0.54%
2024/10/14	5	29.56	1	29.55	29.40	4	2,055	0.19%
2024/10/11	2	29.90	0	0.00	29.85	2	2,045	0.10%
2024/10/09	4.3	30.11	0	0.00	30.05	4.3	2,060	0.21%
2024/10/04	2	30.40	0	0.00	30.40	2	2,248	0.09%
2024/09/27	0	0.00	1	31.00	31.25	-1	2,440	-0.04%
2024/09/26	0	0.00	2	31.15	30.85	-2	2,558	-0.08%
2024/09/25	1	30.85	0	0.00	30.85	1	2,628	0.04%
2024/09/24	0	0.00	5	30.70	30.85	-5	2,661	-0.19%
2024/09/20	1	31.20	4	31.14	31.20	-3	2,692	-0.11%
2024/09/13	0	0.00	1	31.95	31.90	-1	2,772	-0.04%
2024/09/12	1	31.55	1	31.45	31.45	0	2,811	0.00%
2024/09/11	0	0.00	1	31.45	31.60	-1	2,835	-0.04%
2024/09/04	11	32.07	0.2	32.20	31.80	10.8	2,963	0.36%
2024/09/02	0	0.00	4	34.73	34.15	-4	3,072	-0.13%
2024/08/30	0	34.55	0	0.00	34.70	0	3,141	0.00%
2024/08/28	0	0.00	1	34.45	34.45	-1	3,343	-0.03%
2024/08/27	0	0.00	1	34.60	34.65	-1	3,407	-0.03%
2024/08/26	0	0.00	1	34.20	34.55	-1	3,445	-0.03%
2024/08/22	0.2	33.00	0	0.00	33.80	0.2	3,496	0.01%
2024/08/20	0	0.00	1.5	34.39	34.20	-1.5	3,560	-0.04%
2024/08/16	0	0.00	0	34.00	34.25	0	3,750	0.00%
2024/08/14	1	34.05	10	34.20	34.15	-9	4,160	-0.22%
2024/08/13	0	0.00	11	33.48	33.55	-11	4,242	-0.26%
2024/08/09	6	32.65	0	32.35	32.30	6	4,328	0.14%
2024/08/08	0	0.00	3	32.55	32.15	-3	4,379	-0.07%
2024/08/07	0	0.00	7	32.30	33.00	-7	4,535	-0.15%
2024/08/06	11.5	30.71	5	30.61	30.80	6.5	4,570	0.14%
2024/08/05	3	32.75	2	31.45	31.70	1	4,569	0.02%
2024/08/02	6	35.04	4	34.90	34.70	2	4,563	0.04%
2024/08/01	6	35.47	10.2	35.66	35.80	-4.2	4,708	-0.09%
2024/07/31	1	35.00	1	35.25	35.45	0	4,798	0.00%
2024/07/30	4	35.24	10	34.95	35.60	-6	5,081	-0.12%
2024/07/29	1	35.35	2	35.73	35.25	-1	5,581	-0.02%
2024/07/26	2	34.90	1	35.25	35.20	1	5,698	0.02%
2024/07/23	1	35.55	6	35.43	35.50	-5	5,910	-0.08%
2024/07/19	2	34.75	2	35.08	34.75	0	6,631	0.00%
2024/07/18	6.1	35.24	9	35.34	35.20	-2.9	7,129	-0.04%
2024/07/17	0	0.00	10	34.80	34.30	-10	7,357	-0.14%
2024/07/16	10	34.20	0	0.00	34.10	10	8,477	0.12%
2024/07/11	3	34.05	1.3	33.90	33.75	1.7	9,504	0.02%
2024/07/10	0	0.00	2	33.53	33.20	-2	9,546	-0.02%
2024/07/09	8	33.13	2	32.95	32.75	6	9,574	0.06%
2024/07/08	10	34.06	13	34.25	33.50	-3	9,530	-0.03%
2024/07/05	1	36.05	2	35.90	35.75	-1	9,453	-0.01%
2024/07/04	3	35.80	3	36.12	36.05	0	9,479	0.00%
2024/07/03	7	37.21	2	37.18	37.25	5	9,508	0.05%
2024/07/02	11	37.73	3	37.77	37.80	8	9,440	0.08%
2024/07/01	0	0.00	5	37.02	37.25	-5	9,356	-0.05%
2024/06/28	5	36.28	11	36.54	36.65	-6	9,328	-0.06%
2024/06/27	3	35.98	7	36.08	36.45	-4	9,306	-0.04%
2024/06/26	2	36.35	1	36.50	36.40	1	9,363	0.01%
2024/06/25	4	36.31	3	36.28	36.35	1	9,404	0.01%
2024/06/24	7	36.19	6	36.36	36.75	1	9,436	0.01%
2024/06/21	1	36.55	10	36.20	36.25	-9	9,472	-0.10%
2024/06/20	3	37.00	4	36.89	36.95	-1	9,444	-0.01%
2024/06/19	2	36.70	6	36.74	36.90	-4	9,426	-0.04%
2024/06/18	0	0.00	4.5	36.65	36.65	-4.5	9,411	-0.05%
2024/06/17	0	0.00	7	36.07	36.50	-7	9,392	-0.07%
2024/06/14	2	36.13	8	36.38	36.05	-6	9,363	-0.06%
2024/06/13	3	35.78	2	35.63	35.65	1	9,332	0.01%
2024/06/12	7.3	35.73	8	35.73	36.05	-0.7	9,331	-0.01%
2024/06/11	6.3	36.06	1	36.35	36.00	5.3	9,326	0.06%
2024/06/07	2	36.73	19	36.72	36.75	-17	9,323	-0.18%
2024/06/06	9	35.81	2	36.15	36.20	7	9,295	0.08%
2024/06/05	4	36.30	1.1	36.41	36.50	2.9	9,347	0.03%
2024/06/04	13	35.91	19	35.95	36.70	-6	9,296	-0.06%
2024/06/03	9.1	35.23	20	35.58	36.35	-10.9	9,188	-0.12%
2024/05/31	3	34.73	11	34.80	34.80	-8	9,130	-0.09%
2024/05/30	12	34.36	4	34.41	33.85	8	9,076	0.09%
2024/05/29	14	34.31	6	34.43	34.30	8	9,054	0.09%
2024/05/28	1	34.00	7	34.59	34.55	-6	9,014	-0.07%
2024/05/27	4.3	34.10	2	34.10	34.00	2.3	8,989	0.03%
2024/05/24	6	34.11	2	34.40	34.25	4	8,964	0.04%
2024/05/23	10	34.32	4	34.50	34.15	6	8,913	0.07%
2024/05/22	9	35.57	2	35.63	35.00	7	8,832	0.08%
2024/05/21	18	36.34	0	0.00	36.00	18	8,714	0.21%
2024/05/20	18	36.66	11.5	37.17	37.20	6.5	8,582	0.08%
2024/05/17	9	34.61	3	34.83	35.55	6	8,291	0.07%
2024/05/16	4.5	33.86	6	34.08	33.90	-1.5	8,196	-0.02%
2024/05/15	3	33.75	8	33.71	33.55	-5	8,134	-0.06%
2024/05/14	4.1	33.64	4	33.66	33.60	0.1	8,106	0.00%
2024/05/13	19.1	33.84	13	33.71	33.85	6.1	8,042	0.08%
2024/05/10	3	35.93	19	35.77	35.80	-16	7,872	-0.20%
2024/05/09	3.2	36.81	6.4	36.69	35.95	-3.2	7,804	-0.04%
2024/05/08	34.8	36.54	1	36.60	36.45	33.8	7,726	0.44%
2024/05/07	26	38.49	28	37.56	37.20	-2	7,642	-0.03%
2024/05/06	19	39.09	21	38.82	38.65	-2	7,436	-0.03%
2024/05/03	39	39.62	58	39.32	39.60	-19	7,264	-0.26%
2024/05/02	42	39.60	78	39.77	39.60	-36	6,958	-0.52%
2024/04/30	14	38.22	20	38.07	38.00	-6	6,418	-0.09%
2024/04/29	19	38.91	120.2	39.10	39.10	-101.2	6,263	-1.62%	大賣/鉅額交易
2024/04/26	40.2	38.59	23	38.69	39.00	17.2	6,023	0.29%
2024/04/25	23	39.18	41.2	38.84	38.60	-18.2	5,696	-0.32%
2024/04/24	81.2	37.94	57	37.88	38.05	24.2	5,197	0.46%
2024/04/23	63	36.72	66.3	36.45	36.80	-3.3	4,652	-0.07%
2024/04/22	154.3	39.06	42.6	39.08	37.25	111.7	4,275	2.61%	大買/鉅額交易
2024/04/19	139.6	38.67	34	38.51	39.10	105.6	3,090	3.42%	大買/鉅額交易
2024/04/18	13	35.30	9	34.77	35.55	4	2,307	0.17%
2024/04/17	1	32.25	1	32.25	32.35	0	2,037	0.00%
2024/04/16	9	32.90	1	31.80	31.75	8	1,995	0.40%
2024/04/15	0	0.00	5	33.22	32.95	-5	1,919	-0.26%
2024/04/12	5	32.52	1	32.50	32.55	4	1,844	0.22%
2024/04/11	10	32.40	2	32.40	32.50	8	1,816	0.44%
2024/04/10	1	32.75	11	32.79	32.75	-10	1,767	-0.57%
2024/04/09	22	32.38	6	32.63	32.65	16	1,720	0.93%
2024/04/08	1	31.60	8	31.51	31.80	-7	1,623	-0.43%
2024/04/03	8	31.54	7	31.56	31.60	1	1,564	0.06%
2024/04/02	3.2	30.67	3	30.85	31.00	0.2	1,506	0.01%
2024/04/01	2	30.68	0	0.00	30.85	2	1,460	0.14%
2024/03/29	16	30.98	4	30.98	30.55	12	1,429	0.84%
2024/03/28	27	30.52	16	30.59	30.20	11	1,329	0.83%
2024/03/27	10	29.87	5	29.84	30.10	5	1,258	0.40%
2024/03/26	24	29.47	7	29.53	29.70	17	1,202	1.41%
2024/03/25	1	28.75	1	28.90	28.95	0	1,119	0.00%
2024/03/20	0	0.00	2	28.70	28.70	-2	1,103	-0.18%
2024/03/19	1	28.75	2	28.70	28.70	-1	1,120	-0.09%
2024/03/15	3	28.95	0.4	29.00	28.65	2.6	1,130	0.23%
2024/03/14	1	29.20	2	29.05	29.00	-1	1,110	-0.09%
2024/03/13	0	0.00	1	29.05	29.10	-1	1,089	-0.09%
2024/03/12	1	28.70	4	28.94	29.05	-3	1,049	-0.29%
2024/03/11	15.1	28.68	1	28.65	28.50	14.1	996	1.42%
2024/03/08	0	0.00	1	28.05	28.15	-1	890	-0.11%
2024/03/07	5	28.03	0	0.00	27.80	5	876	0.57%
2024/03/06	3	28.10	2	28.00	28.05	1	864	0.12%
2024/03/05	1.1	27.55	5	27.50	27.45	-3.9	842	-0.46%
2024/03/01	0	0.00	5	27.07	27.10	-5	819	-0.61%
2024/02/29	2	26.80	0	0.00	26.80	2	812	0.25%
2024/02/27	1	26.85	2	26.80	26.70	-1	805	-0.12%
2024/02/26	0	0.00	6	26.80	26.85	-6	801	-0.75%
2024/02/23	1	27.00	0	0.00	26.95	1	791	0.13%
2024/02/22	0.1	27.20	0	0.00	27.05	0.1	784	0.01%
2024/02/20	0.1	27.25	4	27.10	27.05	-3.9	785	-0.50%
2024/02/16	1	27.00	0	0.00	27.00	1	791	0.13%
2024/02/15	0	0.00	2.5	27.15	27.10	-2.5	785	-0.32%
2024/02/02	1	27.20	0	0.00	27.20	1	797	0.13%
2024/01/31	0	27.15	0	0.00	27.15	0	797	0.00%
2024/01/30	0.2	27.25	0	0.00	27.15	0.2	803	0.03%
2024/01/23	0.2	27.19	2	27.10	27.05	-1.8	873	-0.21%
2024/01/16	10	27.30	0	0.00	27.20	10	862	1.16%
2024/01/10	12	27.85	1	27.85	27.85	11	862	1.28%
2024/01/03	0	0.00	2	28.20	28.30	-2	925	-0.22%
2024/01/02	0	0.00	11	28.59	28.50	-11	930	-1.18%
2023/12/25	0	0.00	1	28.05	28.15	-1	927	-0.11%
2023/12/19	0	0.00	2	27.98	28.10	-2	923	-0.22%
2023/12/18	0	0.00	4	28.45	28.35	-4	925	-0.43%
2023/12/15	0	0.00	2	28.70	28.50	-2	938	-0.21%
2023/12/13	4	28.35	0	0.00	28.25	4	910	0.44%
2023/12/04	5	27.65	0	0.00	27.80	5	884	0.57%
2023/12/01	8	27.67	0.5	27.65	27.65	7.5	886	0.85%
2023/11/30	1	27.60	1.3	27.62	27.80	-0.3	885	-0.03%
2023/11/28	0	0.00	2	27.40	27.40	-2	887	-0.23%
2023/11/20	3	27.20	0	0.00	27.20	3	893	0.34%
2023/11/17	2	27.35	0	0.00	27.30	2	890	0.22%
2023/11/16	0	0.00	1	27.40	27.40	-1	902	-0.11%
2023/11/13	2	27.30	5	27.40	27.25	-3	903	-0.33%
2023/11/10	0	0.00	2	28.05	28.00	-2	897	-0.22%
2023/11/08	1	27.75	0	0.00	27.75	1	965	0.10%
2023/11/07	4	27.65	0	0.00	27.65	4	976	0.41%
2023/11/06	1	27.80	0	0.00	27.75	1	985	0.10%
2023/11/03	1	27.95	14	27.90	27.70	-13	993	-1.31%
2023/11/02	2	27.50	1	27.20	27.50	1	978	0.10%
2023/11/01	2	26.95	0	0.00	27.00	2	982	0.20%
2023/10/31	2	26.93	0	0.00	26.90	2	995	0.20%
2023/10/24	1	26.80	2.1	26.75	26.80	-1.1	1,087	-0.10%
2023/10/23	0	0.00	0.1	26.80	26.85	-0.1	1,108	0.00%
2023/10/20	0	0.00	0.3	26.93	26.80	-0.3	1,148	-0.03%
2023/10/19	0	0.00	1	26.95	26.95	-1	1,181	-0.08%
2023/10/18	0	0.00	0.1	27.35	26.75	-0.1	1,202	0.00%
2023/10/17	0.1	27.50	0.2	27.50	27.35	-0.2	1,194	-0.01%
2023/10/16	0.1	27.45	7	27.51	27.55	-6.9	1,220	-0.57%
2023/10/13	1	27.30	5	27.38	27.30	-4	1,245	-0.32%
2023/10/12	2	27.40	2	27.45	27.45	0	1,269	0.00%
2023/10/11	0.1	27.05	2	27.38	27.40	-1.9	1,281	-0.15%
2023/10/06	0.2	26.95	2	27.00	27.05	-1.8	1,282	-0.14%
2023/09/20	2	27.33	14	27.43	27.20	-12	1,718	-0.70%
2023/09/19	0	0.00	1	27.10	27.20	-1	1,745	-0.06%
2023/09/12	1	26.95	4	27.20	26.95	-3	1,834	-0.17%
2023/09/08	3	26.35	0	0.00	26.65	3	1,835	0.16%
2023/09/07	6.1	26.35	0	0.00	26.55	6.1	1,864	0.32%
2023/09/06	2	26.60	0	0.00	26.65	2	1,877	0.11%
2023/09/05	1	26.60	0	0.00	26.65	1	1,881	0.05%
2023/09/04	12.1	26.77	0	0.00	26.80	12.1	1,897	0.64%
2023/09/01	0.2	26.68	0	0.00	26.80	0.2	1,943	0.01%
2023/08/31	0.2	26.40	0	0.00	26.60	0.2	1,938	0.01%
2023/08/29	9	25.85	0	0.00	26.00	9	1,944	0.46%
2023/08/25	2.1	25.70	0	0.00	25.70	2.1	1,992	0.10%
2023/08/24	0	25.80	0	25.90	25.80	0	1,995	0.00%
2023/08/23	1	25.75	0	0.00	25.80	1	2,000	0.05%
2023/08/21	7	25.94	0	0.00	25.90	7	2,018	0.35%
2023/08/17	1	25.70	0	0.00	26.05	1	2,024	0.05%
2023/08/16	1.4	25.75	2	25.73	25.75	-0.6	2,042	-0.03%
2023/08/15	2.5	25.89	0	0.00	25.90	2.5	2,054	0.12%
2023/08/14	2.7	26.15	0	0.00	25.80	2.7	2,051	0.13%
2023/08/11	1.1	26.70	9	26.70	26.70	-7.9	2,001	-0.40%
2023/08/09	3.8	26.90	0	0.00	26.70	3.8	2,007	0.19%
2023/08/08	0.3	27.05	0	0.00	26.95	0.3	2,005	0.02%
2023/08/07	0	27.40	0	0.00	27.25	0	2,005	0.00%
2023/08/04	0.1	27.00	0	0.00	26.90	0.1	2,003	0.00%
2023/08/02	10	27.20	0	0.00	27.00	10	2,047	0.49%
2023/07/31	1.1	26.92	0	0.00	26.80	1.1	2,230	0.05%
2023/07/26	3	26.50	0	0.00	26.55	3	2,239	0.13%
2023/07/25	3.1	26.19	2	26.20	26.30	1.1	2,223	0.05%
2023/07/24	3	26.63	11	26.50	26.50	-8	2,186	-0.37%
2023/07/21	15.1	26.98	0	0.00	26.95	15.1	2,164	0.70%
2023/07/20	0	0.00	15	26.80	26.85	-15	2,166	-0.69%
2023/07/19	3	26.63	0	0.00	26.65	3	2,157	0.14%
2023/07/18	4.2	26.76	0	0.00	26.90	4.2	2,144	0.20%
2023/07/14	2.2	27.01	0	0.00	27.05	2.2	2,114	0.10%
2023/07/13	7	26.99	1	27.05	27.00	6	2,121	0.28%
2023/07/12	6	27.10	0	0.00	27.15	6	2,156	0.28%
2023/07/11	1	27.15	0	0.00	27.15	1	2,161	0.05%
2023/07/10	3	26.97	0	0.00	26.95	3	2,211	0.14%
2023/07/07	5	26.89	1	27.10	27.10	4	2,221	0.18%
2023/07/06	8.1	27.41	7	27.15	27.30	1.1	2,220	0.05%
2023/07/05	2.2	28.06	0	0.00	28.05	2.2	2,163	0.10%
2023/07/04	2.2	28.48	0	0.00	28.50	2.2	2,139	0.10%
2023/07/03	5	28.86	1	28.75	28.75	4	2,124	0.19%
2023/06/30	4.5	28.69	1.8	28.80	28.80	2.7	2,122	0.13%
2023/06/29	20	30.88	62	30.89	30.85	-42	2,059	-2.04%
2023/06/27	5.9	30.92	5	30.85	30.95	0.9	2,007	0.04%
2023/06/26	0.6	31.18	0	0.00	31.00	0.6	2,005	0.03%
2023/06/21	2	31.15	0	0.00	31.10	2	1,988	0.10%
2023/06/20	0.5	31.46	60	31.15	31.20	-59.5	1,998	-2.98%
2023/06/15	0	0.00	11	31.35	31.35	-11	2,073	-0.53%
2023/06/14	1	31.30	0	0.00	31.30	1	2,096	0.05%
2023/06/13	6.1	31.48	0	0.00	31.45	6.1	2,183	0.28%
2023/06/12	5	31.60	0	0.00	31.55	5	2,197	0.23%
2023/06/09	1	31.35	1	31.40	31.50	0	2,224	0.00%
2023/06/08	3	31.50	0	0.00	31.45	3	2,283	0.13%
2023/06/07	15	31.47	0	0.00	31.65	15	2,307	0.65%
2023/06/05	0	0.00	5	31.10	31.05	-5	2,298	-0.22%
2023/06/02	0.3	31.25	0	0.00	31.00	0.3	2,344	0.01%
2023/06/01	0	0.00	5	31.07	31.10	-5	2,351	-0.21%
2023/05/31	1	30.75	1	30.80	30.65	0	2,344	0.00%
2023/05/30	8	30.71	88	30.70	30.70	-80	2,347	-3.41%
2023/05/25	5	30.65	0	0.00	30.55	5	2,392	0.21%
2023/05/23	2	30.90	0	0.00	30.85	2	2,393	0.08%
2023/05/15	3	30.25	0	0.00	30.55	3	2,366	0.13%
2023/05/11	1	30.30	0	0.00	30.25	1	2,367	0.04%
2023/05/10	1	30.40	2	30.45	30.40	-1	2,355	-0.04%
2023/05/09	2	30.30	1	30.70	30.40	1	2,345	0.04%
2023/05/08	10.2	30.80	0	0.00	30.80	10.2	2,310	0.44%
2023/05/05	101	32.43	0	0.00	32.35	101	2,141	4.72%	大買/鉅額交易
2023/05/02	48	31.58	10	31.45	31.45	38	2,089	1.82%
2023/04/27	1	30.90	2	31.00	30.90	-1	2,083	-0.05%
2023/04/25	5	30.80	0	0.00	30.80	5	2,087	0.24%
2023/04/21	14	31.06	0	0.00	30.95	14	2,076	0.67%
2023/04/20	20	31.53	44	31.61	31.40	-24	2,064	-1.16%
2023/04/19	1	31.75	26	31.80	31.75	-25	2,055	-1.22%
2023/04/18	10	32.09	0	0.00	32.05	10	2,052	0.49%
2023/04/17	0.2	32.15	11	32.12	32.15	-10.8	2,026	-0.53%
2023/04/13	0	0.00	1	31.80	31.70	-1	1,948	-0.05%
2023/04/12	6	31.81	0	0.00	31.80	6	1,892	0.32%
2023/04/11	1	31.45	0	0.00	31.60	1	1,864	0.05%
2023/04/06	0.1	31.00	0	0.00	30.65	0.1	1,782	0.01%
2023/03/31	3	30.88	0	0.00	30.80	3	1,763	0.17%
2023/03/30	10	30.83	4	30.91	30.85	6	1,747	0.34%
2023/03/29	6	31.00	1	30.70	30.90	5	1,726	0.29%
2023/03/28	1	31.10	0	0.00	31.05	1	1,717	0.06%
2023/03/27	5	31.50	24	31.63	31.40	-19	1,685	-1.13%
2023/03/24	1	31.45	1	31.10	31.35	0	1,656	0.00%
2023/03/23	14	31.22	0	0.00	31.05	14	1,642	0.85%
2023/03/22	11.3	31.26	0	0.00	31.35	11.3	1,626	0.69%
2023/03/21	1	31.35	0	0.00	31.25	1	1,673	0.06%
2023/03/20	22	30.31	0	0.00	30.50	22	1,603	1.37%
2023/03/17	31.1	30.22	0	0.00	30.30	31.1	1,592	1.95%
2023/03/16	6	30.39	0	0.00	29.85	6	1,568	0.38%
2023/03/15	0.1	31.10	0	0.00	30.90	0.1	1,477	0.01%
2023/03/14	11	31.26	0	0.00	31.15	11	1,449	0.76%
2023/03/10	1.1	31.06	5	31.24	31.00	-3.9	1,366	-0.29%
2023/03/08	0	0.00	1	31.80	31.75	-1	1,339	-0.07%
2023/03/01	2.4	31.48	1	31.70	31.50	1.4	1,302	0.11%
2023/02/24	2	31.15	0	0.00	31.20	2	1,277	0.16%
2023/02/23	1	30.75	0	0.00	30.70	1	1,257	0.08%
2023/02/22	1	30.80	0	0.00	30.80	1	1,260	0.08%
2023/02/17	1	29.95	0	0.00	29.95	1	1,260	0.08%
2023/02/15	0	0.00	3	29.90	29.70	-3	1,298	-0.23%
2023/02/14	10	30.30	2	30.45	30.20	8	1,282	0.62%
2023/02/13	2	30.30	0	0.00	30.30	2	1,298	0.15%
2023/02/09	10	30.43	0	0.00	30.25	10	1,304	0.77%
2023/02/08	1	30.15	0	0.00	30.15	1	1,308	0.08%
2023/02/07	0	0.00	0.5	30.00	30.10	-0.5	1,317	-0.04%
2023/02/03	0	0.00	65	29.42	29.60	-65	1,328	-4.89%
2023/02/02	3	29.60	0	0.00	29.55	3	1,338	0.22%
2023/02/01	1	29.40	0	0.00	29.55	1	1,354	0.07%
2023/01/31	6	29.37	0	0.00	29.40	6	1,376	0.44%
2023/01/30	1	28.90	0	0.00	29.00	1	1,369	0.07%
2023/01/13	1	28.45	5	28.70	28.45	-4	1,494	-0.27%
2023/01/12	1	29.15	0.1	29.05	28.95	0.9	1,513	0.06%
2023/01/10	0	0.00	25	28.80	28.80	-25	1,540	-1.62%
2023/01/09	0	0.00	10	28.85	28.85	-10	1,581	-0.63%
2023/01/06	1	28.35	0	0.00	28.85	1	1,582	0.06%
2023/01/05	0.2	28.15	20	28.10	28.10	-19.8	1,645	-1.20%
2022/12/29	18	27.70	14	27.75	27.90	4	1,785	0.22%
2022/12/28	1	27.95	0	0.00	27.90	1	1,816	0.06%
2022/12/26	5	28.15	13	28.25	28.15	-8	1,896	-0.42%
2022/12/23	2	27.75	1	27.65	28.15	1	1,957	0.05%
2022/12/22	0	0.00	6	28.10	28.10	-6	1,996	-0.30%
2022/12/21	1	27.90	0	0.00	27.85	1	2,132	0.05%
2022/12/20	16	27.81	0	0.00	27.75	16	2,188	0.73%
2022/12/19	1	28.10	1.8	28.22	28.15	-0.8	2,275	-0.04%
2022/12/16	10	28.25	0	0.00	28.20	10	2,355	0.42%
2022/12/14	1.1	28.64	0	0.00	28.40	1.1	2,456	0.04%
2022/12/13	15.1	29.20	0	0.00	28.35	15.1	2,559	0.59%
2022/12/09	2	29.83	0	0.00	29.80	2	2,589	0.08%
2022/12/08	10	29.85	1	29.85	29.80	9	2,629	0.34%
2022/12/07	35	29.43	0	0.00	29.30	35	2,657	1.32%
2022/12/06	2	29.40	0	0.00	29.25	2	2,698	0.07%
2022/12/05	0.1	29.95	0	0.00	29.80	0.1	2,804	0.00%
2022/12/02	2	29.85	9	29.75	29.90	-7	3,044	-0.23%
2022/12/01	29	30.07	0	0.00	29.95	29	3,119	0.93%
2022/11/30	0	0.00	2	29.80	29.90	-2	3,297	-0.06%
2022/11/28	8	29.50	0.5	29.07	29.55	7.5	3,816	0.20%
2022/11/25	0	0.00	1.4	28.81	28.85	-1.4	3,779	-0.04%
2022/11/23	1	28.75	1	28.70	28.80	0	3,766	0.00%
2022/11/22	4	28.38	0	0.00	28.30	4	3,756	0.11%
2022/11/21	1	28.50	0	0.00	28.55	1	3,750	0.03%
2022/11/18	4.1	28.40	0	0.00	28.20	4.1	3,742	0.11%
2022/11/16	0.1	28.30	0	0.00	28.10	0.1	3,732	0.00%
2022/11/15	6	28.38	0	0.00	28.35	6	3,718	0.16%
2022/11/14	2	28.55	1	28.30	28.65	1	3,711	0.03%
2022/11/10	1.1	27.94	1	27.90	27.85	0.1	3,690	0.00%
2022/11/09	1	27.65	0	0.00	27.70	1	3,709	0.03%
2022/11/07	2	27.90	0	0.00	27.85	2	3,709	0.05%
2022/11/04	1	27.80	14	27.80	27.95	-13	3,742	-0.35%
2022/11/02	3	28.32	0	0.00	28.20	3	3,733	0.08%
2022/10/31	2	27.75	0.1	27.95	27.90	2	3,722	0.05%
2022/10/28	2	27.73	0.1	27.95	27.45	2	3,749	0.05%
2022/10/27	9	26.74	0	0.00	27.30	9	3,858	0.23%
2022/10/26	0	0.00	34.1	26.50	26.45	-34.1	3,830	-0.89%
2022/10/25	2	26.38	0	0.00	26.25	2	3,831	0.05%
2022/10/24	3.1	26.55	0	0.00	26.50	3.1	3,812	0.08%
2022/10/21	0.1	27.10	0	0.00	26.95	0.1	3,761	0.00%
2022/10/20	1	26.90	0	0.00	27.15	1	3,711	0.03%
2022/10/19	2	27.73	0	27.60	27.50	2	3,674	0.05%
2022/10/18	0.1	27.85	0	0.00	27.70	0.1	3,656	0.00%
2022/10/17	1.2	27.35	0	0.00	27.80	1.2	3,640	0.03%
2022/10/13	31.1	28.95	0	0.00	28.00	31.1	3,597	0.86%
2022/10/12	0.2	29.30	0	0.00	29.80	0.2	3,535	0.01%
2022/10/11	5	29.47	0	0.00	29.65	5	3,502	0.14%
2022/10/07	0.2	30.15	1	30.15	30.20	-0.8	3,507	-0.02%
2022/10/06	2.3	29.75	0	0.00	29.60	2.3	3,530	0.07%
2022/10/05	2.3	30.18	0	0.00	30.05	2.3	3,505	0.07%
2022/10/04	1	30.15	4	30.20	30.00	-3	3,482	-0.09%
2022/10/03	33	30.30	0	0.00	30.00	33	3,469	0.95%
2022/09/30	8	29.42	0	0.00	30.15	8	3,421	0.23%
2022/09/29	2	29.50	1	29.25	29.40	1	3,372	0.03%
2022/09/28	4.6	28.98	6	29.63	28.60	-1.4	3,346	-0.04%
2022/09/27	1.1	30.45	0	0.00	30.80	1.1	3,217	0.03%
2022/09/26	17.1	31.11	1	31.50	30.80	16.1	3,171	0.51%
2022/09/23	7	32.16	4	32.43	32.25	3	3,099	0.10%
2022/09/22	1	31.30	1	31.90	31.95	0	3,060	0.00%
2022/09/21	5.1	31.64	0	0.00	31.70	5.1	3,047	0.17%
2022/09/20	8	31.68	0	0.00	31.85	8	3,022	0.26%
2022/09/19	2.1	31.50	16	32.06	31.65	-13.9	2,923	-0.48%
2022/09/16	4	32.40	1	32.25	32.40	3	2,905	0.10%
2022/09/15	0.1	32.70	2	32.63	32.90	-2	2,894	-0.07%
2022/09/14	4.1	31.97	0	0.00	32.05	4.1	2,880	0.14%
2022/09/13	7	32.45	1	32.20	32.20	6	2,867	0.21%
2022/09/12	10.1	32.17	14	32.40	32.10	-3.9	2,861	-0.14%
2022/09/08	8	33.00	0	0.00	33.00	8	2,756	0.29%
2022/09/07	2.1	32.47	0	0.00	32.90	2.1	2,549	0.08%
2022/09/06	12.4	32.52	6	32.81	32.80	6.4	2,474	0.26%
2022/09/05	29	32.28	17	32.34	32.60	12	2,304	0.52%
2022/09/02	9	30.34	0	0.00	30.00	9	1,958	0.46%
2022/09/01	0	0.00	12	29.58	29.90	-12	1,773	-0.68%
2022/08/31	2	29.90	0	0.00	29.95	2	1,772	0.11%
2022/08/29	1	29.30	0	0.00	29.25	1	1,787	0.06%
2022/08/24	2	29.60	0	0.00	29.40	2	1,796	0.11%
2022/08/23	1	29.90	0	0.00	29.70	1	1,847	0.05%
2022/08/16	0	0.00	0.5	29.55	29.45	-0.5	1,921	-0.03%
2022/08/10	0	0.00	2.1	30.89	30.85	-2.1	1,901	-0.11%
2022/08/09	0	0.00	0.3	29.65	30.00	-0.3	1,919	-0.02%
2022/08/08	0	0.00	0.3	29.40	29.70	-0.3	1,963	-0.02%
2022/08/04	11	29.93	5	29.55	29.55	6	2,127	0.28%
2022/08/03	8	30.12	2.4	30.20	29.95	5.6	2,231	0.25%
2022/08/01	1	29.15	0	29.30	29.30	1	2,674	0.04%
2022/07/29	0	28.90	0	0.00	29.15	0	2,930	0.00%
2022/07/26	1	28.75	0	0.00	28.65	1	3,653	0.03%
2022/07/25	0	0.00	1.3	28.54	28.75	-1.3	3,659	-0.03%
2022/07/20	0	0.00	0	28.25	28.15	0	3,690	0.00%
2022/07/19	0	0.00	0.1	28.50	28.20	-0.1	3,696	0.00%
2022/07/14	0	0.00	0.1	27.40	27.50	-0.1	3,671	0.00%
2022/07/13	1	26.75	1	26.80	26.65	0	3,649	0.00%
2022/07/11	0	0.00	0.2	26.65	26.70	-0.2	3,653	-0.01%
2022/07/08	0	0.00	2	26.20	26.05	-2	3,661	-0.05%
2022/07/06	0	0.00	0.4	25.90	26.05	-0.4	3,700	-0.01%
2022/06/30	2	26.48	0	0.00	26.10	2	3,693	0.05%
2022/06/29	0.2	28.53	0	0.00	28.65	0.2	3,681	0.00%
2022/06/28	0.3	28.70	1	28.35	28.35	-0.7	3,673	-0.02%
2022/06/22	0	0.00	1	28.45	28.50	-1	3,635	-0.03%
2022/06/21	0.1	28.70	3.2	28.46	28.50	-3.1	3,614	-0.09%
2022/06/20	2.3	27.95	0	0.00	27.50	2.3	3,617	0.06%
2022/06/17	10	29.10	0	0.00	28.85	10	3,601	0.28%
2022/06/16	0	0.00	0.2	29.75	28.85	-0.2	3,598	-0.01%
2022/06/14	2.2	28.64	1	28.60	28.80	1.2	3,564	0.03%
2022/06/13	10	29.15	0	0.00	29.10	10	3,571	0.28%
2022/06/06	2	29.40	0	0.00	29.30	2	3,533	0.06%
2022/05/31	0.2	28.95	0	0.00	29.70	0.2	3,531	0.01%
2022/05/30	1	29.75	0	0.00	29.95	1	3,469	0.03%
2022/05/26	2	30.15	9	29.94	29.55	-7	3,438	-0.20%
2022/05/25	4	29.60	7	29.61	29.55	-3	3,404	-0.09%
2022/05/24	5	29.15	2	29.05	29.05	3	3,375	0.09%
2022/05/23	1	28.80	1	29.05	28.90	0	3,348	0.00%
2022/05/19	0	0.00	3	28.83	29.45	-3	3,314	-0.09%
2022/05/18	5	29.71	0	0.00	29.35	5	3,291	0.15%
2022/05/17	4	29.30	10	29.51	29.45	-6	3,260	-0.18%
2022/05/16	15	28.92	15	28.99	28.85	0	3,213	0.00%
2022/05/13	20	29.51	15	29.36	29.45	5	3,167	0.16%
2022/05/12	6	28.39	4	28.53	28.10	2	3,065	0.07%
2022/05/11	21	29.97	40	30.10	29.35	-19	2,967	-0.64%
2022/05/10	139.3	30.15	111	31.00	30.50	28.3	2,811	1.01%	大買/大賣/
2022/05/09	9	30.78	19.3	30.37	30.20	-10.3	2,409	-0.43%
2022/05/06	13	30.59	35	30.84	31.20	-22	2,221	-0.99%
2022/05/05	24	29.62	15.8	29.85	30.80	8.2	1,962	0.42%
2022/05/04	5	28.09	18.4	28.61	28.85	-13.3	1,461	-0.91%
2022/05/03	0.7	25.84	0	0.00	26.25	0.7	1,244	0.05%
2022/04/28	0	0.00	2	26.90	27.05	-2	1,218	-0.16%
2022/04/27	0.5	26.46	3	26.55	26.50	-2.5	1,201	-0.21%
2022/04/26	1	27.15	1	27.40	27.25	0	1,174	0.00%
2022/04/25	2	27.50	1	28.05	27.25	1	1,163	0.09%
2022/04/22	0	0.00	3	28.00	28.15	-3	1,142	-0.26%
2022/04/21	0	0.00	2.2	27.77	27.85	-2.2	1,119	-0.20%
2022/04/20	0	0.00	1	27.50	27.50	-1	1,098	-0.09%
2022/04/19	0	0.00	5	27.40	27.40	-5	1,098	-0.46%
2022/04/18	1.2	26.53	0	0.00	26.70	1.2	1,088	0.11%
2022/04/15	0	26.95	1	27.40	27.00	-1	1,084	-0.09%
2022/04/14	0	0.00	2	27.20	27.15	-2	1,076	-0.19%
2022/04/13	0	0.00	3	26.73	27.15	-3	1,053	-0.28%
2022/04/12	6	26.33	5	26.50	26.45	1	1,023	0.10%
2022/04/11	6.2	26.10	0	0.00	26.00	6.2	1,005	0.62%
2022/04/08	0	0.00	2	26.30	26.50	-2	992	-0.20%
2022/04/07	1	26.10	0	0.00	26.05	1	979	0.10%
2022/04/01	1	26.55	1	26.90	26.70	0	963	0.00%
2022/03/31	0	0.00	10	26.39	26.40	-10	941	-1.06%
2022/03/30	1	25.60	0	0.00	25.85	1	892	0.11%
2022/03/28	0	0.00	31	26.09	26.05	-31	859	-3.61%
2022/03/24	0	0.00	2	25.95	26.00	-2	824	-0.24%
2022/03/23	0	0.00	2	25.78	25.80	-2	811	-0.25%
2022/03/22	0	0.00	2	25.40	25.55	-2	788	-0.25%
2022/03/21	2	25.15	0	0.00	25.15	2	768	0.26%
2022/03/18	2	24.95	2	24.95	24.95	0	763	0.00%
2022/03/16	0	0.00	3	24.37	24.65	-3	770	-0.39%
2022/03/11	2	23.40	1	23.50	23.50	1	735	0.14%
2022/03/08	2	22.30	4	22.50	22.15	-2	736	-0.27%
2022/03/07	1	22.85	0	0.00	23.00	1	719	0.14%
2022/03/03	1	23.60	0	0.00	23.70	1	738	0.14%
2022/03/02	2	23.60	0	0.00	23.60	2	756	0.26%
2022/03/01	0	0.00	2	23.73	23.80	-2	777	-0.26%
2022/02/25	1	23.35	0	0.00	23.45	1	783	0.13%
2022/02/24	0	0.00	1	24.10	23.60	-1	786	-0.13%
2022/02/21	1	24.10	0	0.00	24.10	1	797	0.13%
2022/02/18	1	24.20	0	0.00	24.25	1	843	0.12%
2022/02/15	2	24.25	0	0.00	24.25	2	946	0.21%
2022/02/10	0	0.00	2	24.25	24.30	-2	1,023	-0.20%
2022/01/26	2	23.30	0	0.00	23.35	2	1,066	0.19%
2022/01/14	1	23.80	0	0.00	23.95	1	1,134	0.09%
2022/01/13	2	24.15	0	0.00	24.25	2	1,200	0.17%
2022/01/12	1	24.20	0	0.00	24.15	1	1,209	0.08%
2022/01/11	0	0.00	1	24.15	24.15	-1	1,210	-0.08%
2022/01/10	3	24.65	0	0.00	24.60	3	1,216	0.25%
2022/01/06	1	24.90	0	0.00	24.85	1	1,213	0.08%
2021/12/30	2	25.23	0	0.00	25.15	2	1,282	0.16%
2021/12/27	5	25.00	0	0.00	25.00	5	1,292	0.39%
2021/12/23	0	0.00	5	25.25	25.30	-5	1,291	-0.39%
2021/12/22	18	25.29	2	25.35	25.30	16	1,299	1.23%
2021/12/20	2	25.00	0	0.00	25.35	2	1,306	0.15%
2021/12/17	2	25.05	1	25.40	25.05	1	1,309	0.08%
2021/12/16	1	25.60	0	0.00	25.35	1	1,317	0.08%
2021/12/15	0	0.00	1	25.35	25.45	-1	1,345	-0.07%
2021/12/14	0	0.00	3	25.73	25.80	-3	1,457	-0.21%
2021/12/10	0	0.00	3	25.48	25.70	-3	1,471	-0.20%
2021/12/09	0	0.00	1	25.55	25.45	-1	1,485	-0.07%
2021/12/02	1	25.45	40	25.31	25.35	-39	1,577	-2.47%
2021/11/30	2	25.15	0	0.00	25.20	2	1,610	0.12%
2021/11/29	2	24.90	1	24.85	25.00	1	1,612	0.06%
2021/11/25	0	0.00	2	25.95	25.75	-2	1,615	-0.12%
2021/11/24	0	0.00	1	25.55	25.55	-1	1,611	-0.06%
2021/11/23	25	25.51	0	0.00	25.25	25	1,623	1.54%
2021/11/22	0	0.00	7	25.35	25.35	-7	1,633	-0.43%
2021/11/19	0	0.00	0	25.45	25.35	0	1,637	0.00%
2021/11/17	12	25.65	0	0.00	25.65	12	1,712	0.70%
2021/11/16	16	26.17	6	25.88	26.20	10	1,693	0.59%
2021/11/12	0	0.00	2	25.25	25.35	-2	1,683	-0.12%
2021/11/11	3	24.93	2	25.23	25.00	1	1,684	0.06%
2021/11/10	6	24.43	0	0.00	24.40	6	1,668	0.36%
2021/11/09	1	24.65	0	0.00	24.60	1	1,657	0.06%
2021/11/08	1	24.65	10	24.75	24.60	-9	1,652	-0.54%
2021/11/04	0	0.00	1	25.60	25.30	-1	1,714	-0.06%
2021/11/03	0	0.00	10	25.00	25.10	-10	1,742	-0.57%
2021/11/02	0	0.00	1	25.10	24.90	-1	1,798	-0.06%
2021/11/01	3	25.20	0	0.00	25.20	3	1,791	0.17%
2021/10/27	0	0.00	2	25.40	25.50	-2	1,795	-0.11%
2021/10/25	1	24.70	0	0.00	24.80	1	1,790	0.06%
2021/10/21	0	0.00	2	25.33	25.55	-2	1,804	-0.11%
2021/10/20	4	24.46	0	0.00	24.40	4	1,742	0.23%
2021/10/19	0	0.00	1	25.10	24.80	-1	1,736	-0.06%
2021/10/18	0	0.00	1	24.95	24.90	-1	1,740	-0.06%
2021/10/15	0	0.00	1	24.70	24.65	-1	1,751	-0.06%
2021/10/12	0	0.00	1	24.60	24.45	-1	1,810	-0.06%
2021/10/07	0	0.00	2	23.88	24.00	-2	1,818	-0.11%
2021/10/05	4	22.78	0	0.00	23.20	4	1,856	0.22%
2021/10/04	1	22.85	0	0.00	22.90	1	1,867	0.05%
2021/10/01	1	23.30	0	0.00	23.10	1	1,874	0.05%
2021/09/30	0	0.00	1	23.55	23.60	-1	1,892	-0.05%
2021/09/28	1	23.10	0	0.00	23.15	1	1,943	0.05%
2021/09/27	1	23.30	0	0.00	23.25	1	1,964	0.05%
2021/09/22	1	23.10	0	0.00	23.05	1	2,175	0.05%
2021/09/17	2	23.75	0	0.00	23.50	2	2,186	0.09%
2021/09/13	0	0.00	11	25.22	25.25	-11	2,212	-0.50%
2021/09/06	0	0.00	4	24.30	24.05	-4	2,347	-0.17%
2021/09/03	2	24.25	0	0.00	24.50	2	2,370	0.08%
2021/09/01	0	0.00	1	24.00	24.20	-1	2,350	-0.04%
2021/08/24	0	0.00	3	22.82	23.35	-3	2,360	-0.13%
2021/08/23	0	0.00	2	22.45	22.40	-2	2,338	-0.09%
2021/08/20	1	21.85	0.1	22.00	21.85	0.9	2,306	0.04%
2021/08/19	1	21.90	0	0.00	22.00	1	2,297	0.04%
2021/08/18	0	0.00	20.2	22.21	22.75	-20.2	2,276	-0.89%
2021/08/17	2	22.40	0	0.00	22.40	2	2,285	0.09%
2021/08/16	3	23.03	0	0.00	22.95	3	2,305	0.13%
2021/08/12	0	0.00	1	23.55	23.60	-1	2,371	-0.04%
2021/08/11	1	23.10	0	0.00	23.40	1	2,414	0.04%
2021/08/10	2	24.05	0	0.00	23.65	2	2,435	0.08%
2021/08/09	0	0.00	2	24.55	24.50	-2	2,490	-0.08%
2021/08/06	0	0.00	2	25.05	25.40	-2	2,548	-0.08%
2021/08/03	0	0.00	3	24.40	24.35	-3	2,945	-0.10%
2021/07/30	2	24.20	1	24.10	23.90	1	3,044	0.03%
2021/07/28	0	0.00	1	23.80	23.75	-1	3,195	-0.03%
2021/07/22	0	0.00	2	23.65	23.45	-2	3,588	-0.06%
2021/07/21	1	23.45	0	0.00	23.40	1	3,608	0.03%
2021/07/20	1	23.85	0	0.00	23.85	1	3,635	0.03%
2021/07/19	0	0.00	3	24.22	24.55	-3	3,683	-0.08%
2021/07/15	2	23.85	1	24.10	24.25	1	3,843	0.03%
2021/07/14	2	23.60	2	23.70	23.55	0	3,894	0.00%
2021/07/13	2	24.00	1	23.90	23.95	1	3,975	0.03%
2021/07/09	1	24.60	0	0.00	24.55	1	4,172	0.02%
2021/07/08	0	0.00	2	24.78	24.85	-2	4,269	-0.05%
2021/07/05	2	24.90	0.5	25.00	24.85	1.5	4,410	0.03%
2021/07/02	0	0.00	1	25.55	25.25	-1	4,418	-0.02%
2021/07/01	6	25.58	1	25.95	25.30	5	4,530	0.11%
2021/06/30	3.5	27.16	0.1	27.30	27.30	3.4	4,539	0.08%
2021/06/28	0	0.00	3	27.08	27.00	-3	4,490	-0.07%
2021/06/25	0	0.00	1	27.55	27.50	-1	4,468	-0.02%
2021/06/24	0	0.00	4	27.60	27.55	-4	4,460	-0.09%
2021/06/23	2	27.03	1	26.90	26.80	1	4,469	0.02%
2021/06/22	0	0.00	0.5	26.75	26.90	-0.5	4,458	-0.01%
2021/06/21	30	26.00	0	0.00	25.90	30	4,408	0.68%
2021/06/18	0	0.00	1	26.75	26.75	-1	4,397	-0.02%
2021/06/17	0	0.00	2	26.40	26.45	-2	4,536	-0.04%
2021/06/16	1	25.10	0	0.00	25.20	1	4,562	0.02%
2021/06/15	2	25.30	0	0.00	25.15	2	4,619	0.04%
2021/06/11	2	25.20	1	25.50	25.50	1	4,766	0.02%
2021/06/09	0	0.00	3	24.70	24.60	-3	4,802	-0.06%
2021/06/07	10	24.45	1	24.30	24.40	9	4,947	0.18%
2021/06/04	0	0.00	8	24.81	24.75	-8	4,971	-0.16%
2021/06/03	0	0.00	20	25.00	25.00	-20	5,123	-0.39%
2021/06/01	1	25.10	1.1	25.05	25.15	-0.1	5,284	0.00%
2021/05/28	0	0.00	2	25.08	24.95	-2	5,541	-0.04%
2021/05/27	1	24.80	2	24.95	24.75	-1	5,633	-0.02%
2021/05/25	0	0.00	2	25.30	24.85	-2	5,740	-0.03%
2021/05/24	3	25.27	1	25.55	24.95	2	5,825	0.03%
2021/05/21	0	0.00	2	24.83	25.20	-2	5,924	-0.03%
2021/05/20	0	0.00	2	24.00	23.60	-2	5,967	-0.03%
2021/05/19	28	23.94	0	0.00	24.05	28	5,957	0.47%
2021/05/18	2	23.63	0	0.00	24.40	2	5,931	0.03%
2021/05/17	3	23.00	11	22.88	22.60	-8	5,912	-0.14%
2021/05/14	6	25.06	0	0.00	24.65	6	5,818	0.10%
2021/05/13	14	25.43	3	25.52	25.30	11	5,731	0.19%
2021/05/12	8	25.99	23	27.05	26.55	-15	5,625	-0.27%
2021/05/11	1	29.20	17.1	29.21	28.40	-16.1	5,444	-0.29%
2021/05/10	3	28.90	2	28.78	29.00	1	5,340	0.02%
2021/05/07	6	28.27	1	28.60	28.45	5	5,305	0.09%
2021/05/06	3	28.95	3.1	28.27	28.65	-0.1	5,278	0.00%
2021/05/05	0.1	28.10	1	28.00	27.95	-0.9	5,208	-0.02%
2021/05/04	8	27.66	29	27.32	27.55	-21	5,144	-0.41%
2021/05/03	4	28.56	1	28.60	27.85	3	5,030	0.06%
2021/04/29	18	29.89	5	29.19	28.90	13	4,979	0.26%
2021/04/27	3	28.92	3	28.40	28.80	0	4,970	0.00%
2021/04/26	1	28.85	2	28.73	28.70	-1	4,961	-0.02%
2021/04/23	6	27.63	8	27.76	28.05	-2	4,953	-0.04%
2021/04/22	6	28.11	5.1	28.06	27.95	0.9	4,921	0.02%
2021/04/21	1.1	28.53	2	29.20	29.05	-0.9	4,816	-0.02%
2021/04/19	5	28.43	2	28.45	28.55	3	4,751	0.06%
2021/04/16	2	27.33	6.5	27.38	27.40	-4.5	4,674	-0.10%
2021/04/15	20.1	26.82	31	26.74	26.85	-10.9	4,582	-0.24%
2021/04/14	3	26.15	20	25.95	26.00	-17	4,463	-0.38%
2021/04/13	7	25.30	4	26.13	25.30	3	4,443	0.07%
2021/04/12	13	25.70	5	25.71	25.70	8	4,515	0.18%
2021/04/09	2	25.10	1	25.55	25.70	1	4,497	0.02%
2021/04/08	0	0.00	3	25.55	25.50	-3	4,438	-0.07%
2021/04/07	3	25.55	17	25.41	25.65	-14	4,409	-0.32%
2021/04/06	12	24.02	24	24.53	24.65	-12	4,336	-0.28%
2021/04/01	6	23.92	0	0.00	23.90	6	4,263	0.14%
2021/03/30	5	24.02	27	24.05	24.10	-22	4,231	-0.52%
2021/03/29	10	24.22	1	24.50	24.10	9	4,234	0.21%
2021/03/26	0	0.00	2	24.60	24.40	-2	4,238	-0.05%
2021/03/25	0	0.00	10	24.10	24.05	-10	4,207	-0.24%
2021/03/23	1	24.10	0	0.00	24.15	1	4,200	0.02%
2021/03/22	11	23.93	22	24.33	24.40	-11	4,185	-0.26%
2021/03/19	7	23.24	0	0.00	23.25	7	4,050	0.17%
2021/03/18	5	23.83	2	24.15	23.75	3	4,018	0.07%
2021/03/17	12	24.01	9	24.14	24.10	3	4,040	0.07%
2021/03/16	0	0.00	14	23.56	23.40	-14	3,958	-0.35%
2021/03/15	0	0.00	4	23.21	23.40	-4	4,094	-0.10%
2021/03/12	7	22.64	30	23.05	22.55	-23	4,409	-0.52%
2021/03/11	7	23.14	0	0.00	22.95	7	4,542	0.15%
2021/03/10	7	23.31	0	0.00	23.25	7	4,585	0.15%
2021/03/09	4	23.69	33	23.95	23.45	-29	4,741	-0.61%
2021/03/08	14	23.58	24	23.62	23.00	-10	5,020	-0.20%
2021/03/05	5	23.15	20	23.30	22.90	-15	4,990	-0.30%
2021/03/04	2	23.30	0	0.00	23.25	2	5,055	0.04%
2021/03/03	0	0.00	35	22.86	23.25	-35	4,989	-0.70%
2021/03/02	4	22.38	9	22.27	22.00	-5	4,866	-0.10%
2021/02/26	0	0.00	48	22.07	21.95	-48	4,989	-0.96%
2021/02/25	0	0.00	4	22.05	22.00	-4	4,989	-0.08%
2021/02/24	3	21.87	1	22.75	21.95	2	4,990	0.04%
2021/02/23	0	0.00	29	21.92	22.05	-29	4,905	-0.59%
2021/02/22	25	21.36	24	21.35	21.35	1	4,813	0.02%
2021/02/19	0	0.00	0.2	20.15	20.30	-0.2	4,743	0.00%
2021/02/18	2	20.35	3	20.33	20.30	-1	4,808	-0.02%
2021/02/17	0	0.00	2	19.98	19.95	-2	4,859	-0.04%
2021/02/05	1	19.05	0	0.00	19.20	1	4,908	0.02%
2021/02/02	0	0.00	1	19.20	19.50	-1	5,159	-0.02%
2021/02/01	1	18.60	0	0.00	18.80	1	5,278	0.02%
2021/01/29	1	19.05	10	19.30	19.05	-9	5,332	-0.17%
2021/01/27	0	0.00	1	19.85	19.75	-1	5,452	-0.02%
2021/01/26	0.5	19.85	0	0.00	19.65	0.5	5,528	0.01%
2021/01/25	4.5	19.80	14	19.99	20.10	-9.5	5,629	-0.17%
2021/01/21	2	18.98	0	0.00	18.95	2	5,730	0.03%
2021/01/20	21	19.59	2	19.05	19.10	19	5,789	0.33%
2021/01/18	3	19.63	1	20.30	20.20	2	5,865	0.03%
2021/01/15	39	20.32	0	0.00	20.10	39	5,919	0.66%
2021/01/14	0	0.00	1.1	20.55	20.60	-1.1	6,105	-0.02%
2021/01/13	0	0.00	8	20.91	20.75	-8	6,782	-0.12%
2021/01/12	2	20.60	0	0.00	20.50	2	7,264	0.03%
2021/01/11	15	20.48	1	20.45	20.60	14	7,306	0.19%
2021/01/07	0	0.00	2.2	20.30	20.40	-2.2	7,672	-0.03%
2021/01/06	1	20.25	1.1	20.61	20.25	-0.1	7,864	0.00%
2021/01/05	0	0.00	8.8	21.75	21.15	-8.8	8,147	-0.11%
2021/01/04	1	20.60	0	0.00	20.90	1	8,550	0.01%
2020/12/31	0	0.00	10	20.80	20.70	-10	9,355	-0.11%
2020/12/30	1	20.90	5	20.80	20.90	-4	10,253	-0.04%
2020/12/29	0	0.00	2	20.90	20.75	-2	10,756	-0.02%
2020/12/28	1	20.40	5	20.50	20.65	-4	10,833	-0.04%
2020/12/25	1	20.60	0	0.00	20.65	1	10,878	0.01%
2020/12/23	1	20.40	0	0.00	20.50	1	11,472	0.01%
2020/12/22	2	20.50	1	21.05	20.30	1	11,632	0.01%
2020/12/17	0	0.00	15	20.83	20.95	-15	12,009	-0.12%
2020/12/16	2	21.00	1	21.20	21.20	1	12,256	0.01%
2020/12/15	15	20.72	19	20.93	20.75	-4	12,239	-0.03%
2020/12/14	0	0.00	1	21.05	20.95	-1	12,271	-0.01%
2020/12/11	25	20.45	71	20.57	20.50	-46	12,323	-0.37%
2020/12/10	15	21.20	9	21.03	21.10	6	12,432	0.05%
2020/12/09	21	20.44	9	20.44	20.95	12	12,602	0.10%
2020/12/08	74	20.31	8	20.22	19.95	66	12,801	0.52%
2020/12/07	29	21.37	38	21.37	21.35	-9	12,566	-0.07%
2020/12/04	36	22.52	3	22.35	22.35	33	12,560	0.26%
2020/12/03	34	22.92	29	22.78	22.45	5	12,669	0.04%
2020/12/02	83	22.94	18	22.91	22.80	65	12,936	0.50%
2020/12/01	47	24.27	0	0.00	24.40	47	12,795	0.37%
2020/11/30	12	25.12	1	25.45	24.65	11	12,857	0.09%
2020/11/26	2	24.75	2	24.85	24.65	0	13,124	0.00%
2020/11/25	4	24.79	0	0.00	24.65	4	13,332	0.03%
2020/11/24	10	24.43	23	24.54	24.45	-13	13,324	-0.10%
2020/11/23	1	24.85	53	24.85	24.80	-52	13,403	-0.39%
2020/11/20	2	25.10	0	0.00	25.05	2	13,557	0.01%
2020/11/19	2	25.13	1	25.15	25.15	1	13,721	0.01%
2020/11/18	2	25.10	12	25.30	25.10	-10	13,962	-0.07%
2020/11/17	1	24.70	27	24.86	25.30	-26	14,030	-0.19%
2020/11/16	6	25.53	12	25.32	25.10	-6	14,155	-0.04%
2020/11/13	0	0.00	2	25.53	25.65	-2	14,267	-0.01%
2020/11/12	1	25.20	5	25.27	25.20	-4	14,403	-0.03%
2020/11/11	5	25.49	4	25.79	25.95	1	14,712	0.01%
2020/11/09	8	25.98	8	25.74	25.65	0	14,826	0.00%
2020/11/06	22	25.09	10	25.28	25.10	12	14,745	0.08%
2020/11/05	6	25.23	3	25.32	24.65	3	14,708	0.02%
2020/11/04	0	0.00	1	24.45	24.75	-1	14,659	-0.01%
2020/11/03	8	25.19	56	24.86	24.85	-48	14,676	-0.33%
2020/11/02	56	25.06	35	25.05	25.10	21	14,722	0.14%
2020/10/30	10	24.70	14	24.54	24.35	-4	14,619	-0.03%
2020/10/29	12	24.88	5	24.97	25.00	7	14,538	0.05%
2020/10/28	12	25.13	7	25.23	25.00	5	14,434	0.03%
2020/10/27	2	26.25	0	0.00	25.60	2	14,326	0.01%
2020/10/26	5	25.90	4	26.05	25.70	1	14,231	0.01%
2020/10/23	6	26.28	34	26.41	26.25	-28	14,136	-0.20%
2020/10/22	15	26.28	35	26.29	26.45	-20	14,038	-0.14%
2020/10/21	91	26.36	50	27.08	26.50	41	13,827	0.30%
2020/10/20	18	25.90	46	25.98	26.50	-28	13,147	-0.21%
2020/10/19	4	24.53	5	24.50	24.55	-1	12,632	-0.01%
2020/10/16	24	24.42	8	24.32	24.40	16	12,587	0.13%
2020/10/15	8	24.18	17	24.36	24.15	-9	12,407	-0.07%
2020/10/14	4	24.90	6	25.02	25.20	-2	12,166	-0.02%
2020/10/13	17	25.29	63	25.69	25.00	-46	11,945	-0.39%
2020/10/12	18	26.05	8	26.18	26.35	10	11,568	0.09%
2020/10/08	89	24.96	57	24.93	25.50	32	11,028	0.29%
2020/10/07	63	23.75	43	23.96	24.35	20	10,183	0.20%
2020/10/06	12	22.15	64	21.84	22.50	-52	9,267	-0.56%
2020/10/05	56	20.89	12	20.88	20.95	44	8,757	0.50%
2020/09/30	1	20.00	0	0.00	20.20	1	8,625	0.01%
2020/09/29	27	21.15	11	21.48	20.45	16	8,546	0.19%
2020/09/28	26	20.21	49.2	20.43	20.65	-23.2	8,177	-0.28%
2020/09/25	9	18.94	1	18.90	18.80	8	7,926	0.10%
2020/09/24	111	19.94	15	19.92	19.45	96	7,744	1.24%	大買/
2020/09/23	4	20.34	1	20.70	20.20	3	7,587	0.04%
2020/09/22	35	20.67	0	0.00	21.00	35	7,463	0.47%
2020/09/21	11	21.45	9	21.54	21.35	2	7,273	0.03%
2020/09/18	3	20.25	0	0.00	20.25	3	7,003	0.04%
2020/09/17	2	20.08	0	0.00	20.20	2	6,965	0.03%
2020/09/16	1	20.40	3	20.38	20.55	-2	6,874	-0.03%
2020/09/15	7	19.96	21	19.81	20.00	-14	6,767	-0.21%
2020/09/14	32	20.86	23	21.08	20.15	9	6,572	0.14%
2020/09/11	20	21.18	137	21.27	20.75	-117	6,309	-1.85%	大賣/鉅額交易
2020/09/10	4	21.95	4	21.89	22.00	0	5,937	0.00%
2020/09/09	6	21.63	2	22.08	21.75	4	5,815	0.07%
2020/09/08	15	21.76	31	21.43	21.75	-16	5,615	-0.28%
2020/09/07	46	22.09	69	22.11	21.70	-23	5,397	-0.43%
2020/09/04	4	19.75	32	20.20	20.80	-28	4,944	-0.57%
2020/09/03	1	19.95	3	20.17	20.05	-2	4,663	-0.04%
2020/09/02	23	19.56	34	19.79	19.70	-11	4,506	-0.24%
2020/09/01	11	18.85	11	18.71	18.75	0	4,194	0.00%
2020/08/31	23	19.27	29	19.15	18.85	-6	4,091	-0.15%
2020/08/28	0	0.00	12	18.55	18.45	-12	3,839	-0.31%
2020/08/27	7	17.81	9	17.56	18.05	-2	3,648	-0.05%
2020/08/26	7	17.79	4	17.60	17.80	3	3,489	0.09%
2020/08/25	0	0.00	64	18.50	18.65	-64	3,292	-1.94%
2020/08/24	8	18.12	17	18.04	18.00	-9	3,106	-0.29%
2020/08/21	0	0.00	3	17.18	17.30	-3	2,820	-0.11%
2020/08/20	20	16.81	19	16.68	16.75	1	2,705	0.04%
2020/08/19	1	17.70	10.5	17.52	17.55	-9.5	2,501	-0.38%
2020/08/18	59	17.00	33	17.11	17.00	26	2,315	1.12%
2020/08/17	1	16.65	110	16.79	16.90	-109	2,117	-5.15%	大賣/鉅額交易
2020/08/14	10	15.45	103	15.42	15.40	-93	1,732	-5.37%	大賣/
2020/08/13	2	14.50	1	14.45	14.70	1	1,470	0.07%
2020/08/12	1	14.85	10	14.84	14.50	-9	1,429	-0.63%
2020/08/11	10	14.48	0	0.00	14.40	10	1,365	0.73%
2020/08/10	0	0.00	9	14.81	14.90	-9	1,319	-0.68%
2020/08/07	8	14.39	2	14.55	14.45	6	1,245	0.48%
2020/08/06	1	14.30	70	14.31	14.35	-69	1,181	-5.84%
2020/08/05	1	13.40	7	13.44	13.45	-6	1,068	-0.56%
2020/08/04	1	13.00	0	0.00	13.15	1	1,048	0.10%
2020/07/30	0	0.00	3	13.60	13.65	-3	1,060	-0.28%
2020/07/29	0	0.00	1	13.40	13.40	-1	1,049	-0.10%
2020/07/28	0	0.00	8	13.20	13.15	-8	1,040	-0.77%
2020/07/24	0	0.00	3	13.70	13.50	-3	1,028	-0.29%
2020/07/22	3	13.52	18	13.56	13.70	-15	1,007	-1.49%
2020/07/21	4	13.05	0	0.00	13.20	4	963	0.42%
2020/07/15	1	12.95	0	0.00	13.10	1	962	0.10%
2020/07/14	0	0.00	20	13.13	13.10	-20	961	-2.08%
2020/07/10	4	13.14	0	0.00	13.20	4	978	0.41%
2020/07/08	0	0.00	4	13.40	13.40	-4	970	-0.41%
2020/07/07	0	0.00	4	13.39	13.35	-4	974	-0.41%
2020/07/06	0	0.00	2	13.30	13.30	-2	972	-0.21%
2020/07/03	0	0.00	13	13.15	13.15	-13	967	-1.34%
2020/07/02	0	0.00	8	13.04	13.00	-8	973	-0.82%
2020/06/22	0	0.00	9	12.93	12.90	-9	1,001	-0.90%
2020/06/18	1.1	12.80	0	0.00	12.85	1.1	1,009	0.11%
2020/06/17	0	0.00	1	12.90	12.95	-1	1,006	-0.10%
2020/06/16	0	0.00	1	13.05	13.00	-1	1,008	-0.10%
2020/06/15	0	0.00	1	12.80	12.70	-1	1,027	-0.10%
2020/06/12	4.1	12.48	1	12.80	12.80	3.1	1,027	0.30%
2020/06/11	5	12.88	0	0.00	12.80	5	1,021	0.49%
2020/06/10	0	0.00	9	13.30	13.20	-9	1,004	-0.90%
2020/06/09	0	0.00	9.1	13.08	13.00	-9.1	1,009	-0.90%
2020/06/08	0	0.00	2	12.95	12.85	-2	1,008	-0.20%
2020/06/05	0	0.00	2	12.95	12.85	-2	995	-0.20%
2020/06/04	0	0.00	2	12.85	12.90	-2	994	-0.20%
2020/06/03	0	0.00	15	12.63	12.70	-15	983	-1.52%
2020/06/01	0	0.00	2	12.15	12.00	-2	947	-0.21%
2020/05/29	1	11.65	0	0.00	11.65	1	934	0.11%
2020/05/26	0	0.00	2	11.98	11.95	-2	928	-0.22%
2020/05/25	1	11.70	0	0.00	11.85	1	924	0.11%
2020/05/22	1	11.80	0	0.00	11.80	1	919	0.11%
2020/05/21	0	0.00	7	11.96	12.00	-7	893	-0.78%
2020/05/19	0	0.00	1	11.75	11.60	-1	862	-0.12%
2020/05/15	1	11.25	1	11.60	11.55	0	851	0.00%
2020/05/14	1	11.40	0	0.00	11.35	1	844	0.12%
2020/05/12	6	11.50	0	0.00	11.40	6	840	0.71%
2020/05/11	7	11.74	0	0.00	11.70	7	821	0.85%
2020/05/08	0	0.00	5	11.79	11.75	-5	809	-0.62%
2020/05/07	0	0.00	7	11.48	11.60	-7	799	-0.88%
2020/05/05	0	0.00	6	10.95	11.00	-6	776	-0.77%
2020/05/04	1	10.90	1	10.85	10.75	0	772	0.00%
2020/04/30	20	10.98	2	11.00	11.05	18	767	2.34%
2020/04/29	0	0.00	3	10.75	10.75	-3	762	-0.39%
2020/04/28	0	0.00	2	10.50	10.50	-2	759	-0.26%
2020/04/27	1	10.30	1	10.35	10.35	0	762	0.00%
2020/04/23	1	10.00	0	0.00	10.25	1	768	0.13%
2020/04/22	1	9.80	0	0.00	9.95	1	762	0.13%
2020/04/21	12	10.09	0	0.00	9.94	12	762	1.57%
2020/04/17	1	10.40	0	0.00	10.35	1	772	0.13%
2020/04/16	3	10.42	2	10.55	10.35	1	773	0.13%
2020/04/15	2	10.60	13	10.55	10.55	-11	768	-1.43%
2020/04/14	2	10.55	28	10.55	10.70	-26	752	-3.45%
2020/04/13	2	10.43	38	10.52	10.60	-36	744	-4.84%
2020/04/10	0	0.00	6	10.60	10.60	-6	736	-0.81%
2020/04/08	0	0.00	8	10.28	10.25	-8	721	-1.11%
2020/04/07	0	0.00	2	10.05	10.00	-2	719	-0.28%
2020/03/31	0	0.00	4	9.80	9.88	-4	701	-0.57%
2020/03/30	4	9.44	3	9.62	9.75	1	696	0.14%
2020/03/26	2	9.60	0	0.00	9.58	2	679	0.29%
2020/03/25	0	0.00	2	9.90	9.75	-2	671	-0.30%
2020/03/24	0	0.00	2	9.52	9.37	-2	668	-0.30%
2020/03/23	1	9.21	0	0.00	9.21	1	680	0.15%
2020/03/20	0	0.00	4	9.75	9.62	-4	678	-0.59%
2020/03/19	28	9.24	0	0.00	9.12	28	675	4.14%
2020/03/18	17	9.98	2	10.25	9.97	15	653	2.30%
2020/03/17	10	9.90	0	0.00	9.91	10	648	1.54%
2020/03/16	0	0.00	17	10.25	10.20	-17	636	-2.67%
2020/03/13	23	10.27	13	10.50	10.50	10	631	1.58%
2020/03/12	4	11.61	0.8	11.35	11.35	3.3	599	0.54%
2020/03/10	1	12.05	0	0.00	12.10	1	581	0.17%
2020/03/09	2	12.18	20	12.25	12.20	-18	573	-3.14%
2020/03/04	1	12.30	0	0.00	12.30	1	574	0.17%
2020/03/02	1	12.25	5	12.30	12.30	-4	613	-0.65%
2020/02/27	41	12.50	0	0.00	12.35	41	605	6.77%
2020/02/13	1	12.80	2	12.80	12.80	-1	859	-0.12%
2020/02/10	1	12.55	1	12.60	12.55	0	862	0.00%
2020/02/07	1	12.50	0	0.00	12.50	1	862	0.12%
2020/02/06	1	12.60	5	12.60	12.60	-4	864	-0.46%
2020/02/05	1	12.55	0	0.00	12.55	1	875	0.11%
2020/02/04	11	12.36	0	0.00	12.45	11	882	1.25%
2020/02/03	12	12.46	0	0.00	12.40	12	879	1.36%
2020/01/30	4	12.71	30	12.83	12.70	-26	869	-2.99%
2020/01/20	3	13.17	0	0.00	13.25	3	857	0.35%
2020/01/17	1	13.15	0	0.00	13.15	1	857	0.12%
2020/01/16	1	13.20	0	0.00	13.20	1	859	0.12%
2020/01/14	1	13.30	2	13.35	13.30	-1	867	-0.12%
2020/01/13	1	12.95	1	13.20	13.05	0	869	0.00%
2020/01/10	1	12.95	0	0.00	12.95	1	892	0.11%
2020/01/08	1	13.05	0	0.00	13.05	1	907	0.11%
2020/01/07	5	13.15	0	0.00	13.05	5	907	0.55%
2020/01/06	2	13.10	0	0.00	13.05	2	906	0.22%
2020/01/02	0	0.00	1	13.40	13.35	-1	897	-0.11%
2019/12/31	0	0.00	1	13.30	13.30	-1	891	-0.11%
2019/12/30	0	0.00	2	13.20	13.15	-2	882	-0.23%
2019/12/27	1	13.15	0	0.00	13.15	1	877	0.11%
2019/12/25	0	0.00	1	13.05	13.05	-1	884	-0.11%
2019/12/20	1	12.75	0	0.00	12.75	1	950	0.11%
2019/12/19	2	12.78	1	12.70	12.80	1	947	0.11%
2019/12/18	1	12.85	0	0.00	12.85	1	948	0.11%
2019/12/16	1	12.90	0	0.00	12.90	1	945	0.11%
2019/12/12	2	12.98	0	0.00	12.95	2	962	0.21%
2019/12/11	1	13.00	0	0.00	13.00	1	968	0.10%
2019/12/04	1	13.00	0	0.00	13.00	1	1,026	0.10%
2019/12/03	2	13.00	0	0.00	13.05	2	1,033	0.19%
2019/12/02	5	12.95	0	0.00	12.95	5	1,031	0.48%
2019/11/29	1	13.00	0	0.00	13.00	1	1,035	0.10%
2019/11/27	2	12.98	0	0.00	13.00	2	1,038	0.19%
2019/11/26	1	13.15	0	0.00	13.15	1	1,006	0.10%
2019/11/25	0	0.00	1	13.30	13.25	-1	1,009	-0.10%
2019/11/22	0	0.00	1	13.10	13.15	-1	1,030	-0.10%
2019/11/21	6	13.34	6	13.31	13.10	0	1,056	0.00%
2019/11/20	2	12.88	0	0.00	13.10	2	1,006	0.20%
2019/11/19	30	12.95	0	0.00	12.95	30	999	3.00%
2019/11/18	15	13.18	0	0.00	13.20	15	965	1.55%
2019/11/15	6	13.36	0	0.00	13.40	6	950	0.63%
2019/11/14	21	13.53	0	0.00	13.50	21	955	2.20%
2019/11/12	5.1	14.95	0	0.00	15.00	5.1	947	0.54%
2019/11/11	4	15.00	0	0.00	14.95	4	1,117	0.36%
2019/11/07	2	15.10	0	0.00	15.05	2	1,153	0.17%
2019/11/06	0	0.00	2	15.15	15.10	-2	1,160	-0.17%
2019/11/05	1	15.10	10	15.15	15.15	-9	1,189	-0.76%
2019/11/04	10	15.23	1	15.30	15.05	9	1,225	0.73%
2019/11/01	3	15.00	0	0.00	15.05	3	1,240	0.24%
2019/10/31	1	15.00	0	0.00	15.00	1	1,261	0.08%
2019/10/29	1	14.95	0	0.00	14.95	1	1,373	0.07%
2019/10/28	0	0.00	20	15.03	15.00	-20	1,497	-1.34%
2019/10/25	1	15.00	0	0.00	15.00	1	1,535	0.07%
2019/10/23	6	14.92	0	0.00	15.00	6	1,562	0.38%
2019/10/21	1	15.25	0	0.00	15.25	1	1,576	0.06%
2019/10/17	35	15.04	1	15.10	15.00	34	1,564	2.17%
2019/10/16	6	14.78	0	0.00	14.85	6	1,569	0.38%
2019/10/15	1	14.65	0	0.00	14.65	1	1,594	0.06%
2019/10/14	17	14.70	0	0.00	14.70	17	1,616	1.05%
2019/10/04	21	14.60	0	0.00	14.55	21	1,692	1.24%
2019/10/03	10	14.45	0	0.00	14.50	10	1,728	0.58%
2019/10/02	0	0.00	1	14.55	14.50	-1	1,744	-0.06%
2019/09/27	41	14.41	0	0.00	14.25	41	1,764	2.32%
2019/09/26	22	14.65	0	0.00	14.50	22	1,744	1.26%
2019/09/25	9	14.70	0	0.00	14.70	9	1,728	0.52%
2019/09/24	1	14.80	0	0.00	14.80	1	1,735	0.06%
2019/09/23	11	14.75	0	0.00	14.80	11	1,769	0.62%
2019/09/20	4	14.86	0	0.00	14.75	4	1,784	0.22%
2019/09/19	1	14.80	0	0.00	14.80	1	1,774	0.06%
2019/09/18	1	14.85	0	0.00	14.85	1	1,792	0.06%
2019/09/17	4	14.89	0	0.00	14.85	4	1,792	0.22%
2019/09/16	2	14.95	0	0.00	14.95	2	1,796	0.11%
2019/09/11	15	14.90	0	0.00	14.90	15	1,814	0.83%
2019/09/09	2	15.10	0	0.00	15.00	2	1,804	0.11%
2019/09/06	2	15.08	0	0.00	15.05	2	1,799	0.11%
2019/09/05	11	15.15	0	0.00	15.05	11	1,819	0.60%
2019/09/04	6	15.09	0	0.00	15.05	6	1,856	0.32%
2019/09/03	5	15.10	0	0.00	15.00	5	1,900	0.26%
2019/08/29	42	14.95	1	15.00	14.90	41	1,933	2.12%
2019/08/28	5	14.98	0	0.00	14.90	5	1,953	0.26%
2019/08/27	6	15.08	0	0.00	15.00	6	1,963	0.31%
2019/08/26	1	15.20	0	0.00	15.20	1	1,970	0.05%
2019/08/23	0	0.00	2	15.75	15.60	-2	1,979	-0.10%
2019/08/22	3	15.62	2	15.65	15.50	1	2,047	0.05%
2019/08/20	0	0.00	1	15.50	15.45	-1	2,431	-0.04%
2019/08/19	0	0.00	1	15.40	15.45	-1	2,627	-0.04%
2019/08/16	0	0.00	2	15.25	15.30	-2	2,607	-0.08%
2019/08/15	2	14.73	5	14.80	14.80	-3	2,594	-0.12%
2019/08/14	11	15.18	0	0.00	15.00	11	2,582	0.43%
2019/08/13	0	0.00	5	16.20	16.15	-5	2,511	-0.20%
2019/08/12	0	0.00	3	16.05	16.05	-3	2,711	-0.11%
2019/08/08	1	15.85	0	0.00	15.85	1	2,715	0.04%
2019/08/07	4	15.94	2	16.00	15.80	2	2,749	0.07%
2019/08/06	5	16.15	1	16.15	16.15	4	2,746	0.15%
2019/08/05	2	16.45	0	0.00	16.50	2	2,781	0.07%
2019/08/02	0	0.00	2	16.65	16.50	-2	2,763	-0.07%
2019/08/01	0	0.00	2	16.45	16.55	-2	2,740	-0.07%
2019/07/31	22	17.31	0	0.00	17.40	22	2,716	0.81%
2019/07/30	32	17.70	101	18.05	17.50	-69	2,630	-2.62%	大賣/
2019/07/29	5	17.76	0	0.00	17.80	5	2,504	0.20%
2019/07/26	4	17.51	4	17.58	17.60	0	2,462	0.00%
2019/07/25	2	17.55	1	17.55	17.55	1	2,444	0.04%
2019/07/24	4	17.40	0	0.00	17.40	4	2,430	0.16%
2019/07/23	2	17.50	20	17.60	17.50	-18	2,426	-0.74%
2019/07/22	8	17.61	3	17.63	17.60	5	2,416	0.21%
2019/07/19	1	17.60	10	17.70	17.65	-9	2,402	-0.37%
2019/07/18	1	17.50	0	0.00	17.65	1	2,384	0.04%
2019/07/17	0	0.00	10	17.60	17.55	-10	2,361	-0.42%
2019/07/16	0	0.00	4	17.50	17.45	-4	2,330	-0.17%
2019/07/15	2	17.45	0	0.00	17.50	2	2,314	0.09%
2019/07/12	2	17.40	0	0.00	17.45	2	2,308	0.09%
2019/07/11	1	17.35	0	0.00	17.40	1	2,306	0.04%
2019/07/10	6	17.58	2	17.53	17.50	4	2,293	0.17%
2019/07/09	0	0.00	4	17.45	17.40	-4	2,270	-0.18%
2019/07/05	1	17.25	19	17.21	17.25	-18	2,249	-0.80%
2019/07/02	7	16.91	16	17.00	16.95	-9	2,266	-0.40%
2019/07/01	5	17.00	0	0.00	17.10	5	2,280	0.22%
2019/06/27	5	17.16	0	0.00	17.15	5	2,232	0.22%
2019/06/26	1	17.10	4	17.25	17.10	-3	2,220	-0.14%
2019/06/25	0	0.00	2	17.25	17.25	-2	2,229	-0.09%
2019/06/20	2	17.10	0	0.00	17.00	2	2,295	0.09%
2019/06/19	1	16.85	6	17.00	17.00	-5	2,372	-0.21%
2019/06/17	4	16.80	0	0.00	16.80	4	2,349	0.17%
2019/06/13	8	16.87	4	17.03	16.95	4	2,357	0.17%
2019/06/12	3	16.98	0	0.00	16.95	3	2,330	0.13%
2019/06/11	3	17.20	0	0.00	17.10	3	2,293	0.13%
2019/06/10	1	16.90	1	17.10	17.00	0	2,255	0.00%
2019/06/06	2	17.00	0	0.00	16.95	2	2,245	0.09%
2019/06/05	0	0.00	4	17.20	17.05	-4	2,229	-0.18%
2019/06/04	0	0.00	8	17.16	17.25	-8	2,223	-0.36%
2019/06/03	9	16.83	4	17.05	17.25	5	2,205	0.23%
2019/05/31	13	17.06	5	17.00	17.00	8	2,190	0.37%
2019/05/30	10	16.94	6	16.93	17.10	4	2,159	0.19%
2019/05/29	19	17.02	3	16.92	16.95	16	2,131	0.75%
2019/05/28	26	17.54	3	17.47	17.40	23	2,063	1.11%
2019/05/27	25	17.14	22.4	17.52	17.85	2.6	1,976	0.13%
2019/05/24	0	0.00	14	16.89	17.00	-14	1,707	-0.82%
2019/05/23	1	16.20	10	16.15	16.20	-9	1,507	-0.60%
2019/05/22	0	0.00	3	16.33	16.30	-3	1,498	-0.20%
2019/05/21	2	16.23	2	16.20	16.20	0	1,486	0.00%
2019/05/20	26	16.37	7	16.50	16.15	19	1,467	1.29%
2019/05/17	11	16.46	20	16.29	16.55	-9	1,370	-0.66%
2019/05/16	36	15.95	1	15.90	15.85	35	1,158	3.02%
2019/05/15	2	16.10	1	16.00	16.00	1	1,140	0.09%
2019/05/14	0	0.00	9	15.86	15.80	-9	1,111	-0.81%
2019/05/13	0	0.00	13	15.82	15.70	-13	1,108	-1.17%
2019/05/10	1	15.00	0	0.00	15.10	1	1,037	0.10%
2019/05/06	0	0.00	25	15.20	15.25	-25	1,104	-2.26%
2019/04/18	2	15.15	0	0.00	15.10	2	1,198	0.17%
2019/04/17	1	15.40	0	0.00	15.40	1	1,186	0.08%
2019/04/16	1	15.40	1	15.50	15.40	0	1,181	0.00%
2019/04/15	1	15.55	0	0.00	15.55	1	1,172	0.09%
2019/04/12	2	15.48	0	0.00	15.50	2	1,162	0.17%
2019/04/11	2	15.63	20	15.55	15.60	-18	1,151	-1.56%
2019/04/10	1	16.00	0	0.00	16.00	1	1,132	0.09%
2019/04/08	0	0.00	4	16.33	16.35	-4	1,118	-0.36%
2019/04/03	0	0.00	1	15.95	15.95	-1	1,095	-0.09%
2019/04/01	0	0.00	10	15.90	15.75	-10	1,065	-0.94%
2019/03/28	1	15.65	2	15.88	15.80	-1	1,042	-0.10%
2019/03/27	2	15.83	4	15.70	15.85	-2	1,031	-0.19%
2019/03/26	0	0.00	2	15.63	15.55	-2	1,002	-0.20%
2019/03/25	0	0.00	16	15.09	15.20	-16	955	-1.67%
2019/03/22	20	14.90	32	14.91	15.10	-12	920	-1.30%
2019/03/21	1	15.60	1	15.65	15.60	0	834	0.00%
2019/03/19	1	15.50	2	15.55	15.55	-1	854	-0.12%
2019/03/18	0	0.00	2	15.40	15.40	-2	842	-0.24%
2019/03/15	8	15.30	10	15.25	15.25	-2	839	-0.24%
2019/03/14	23	15.42	1	15.25	15.25	22	835	2.63%
2019/03/11	0	0.00	1	15.30	15.30	-1	831	-0.12%
2019/03/08	0	0.00	1	15.40	15.40	-1	842	-0.12%
2019/03/07	0	0.00	2	15.28	15.30	-2	846	-0.24%
2019/03/06	1	15.20	1	15.25	15.25	0	843	0.00%
2019/03/05	0	0.00	2	15.20	15.20	-2	840	-0.24%
2019/03/04	1	15.00	1	15.15	15.15	0	835	0.00%
2019/02/27	0	0.00	1	15.05	15.00	-1	828	-0.12%
2019/02/26	0	0.00	3	14.97	15.00	-3	826	-0.36%
2019/02/22	2	14.55	0	0.00	14.60	2	792	0.25%
2019/02/21	0	0.00	1	14.60	14.60	-1	789	-0.13%
2019/02/20	0.1	14.50	5	14.60	14.60	-5	796	-0.62%
2019/02/14	0.2	14.65	1	14.75	14.70	-0.8	883	-0.09%
2019/02/11	11	14.50	0	0.00	14.55	11	848	1.30%
2019/01/30	1	14.45	5	14.55	14.50	-4	844	-0.47%
2019/01/25	1	14.40	0	0.00	14.45	1	782	0.13%
2019/01/24	11	14.40	0	0.00	14.45	11	768	1.43%
2019/01/23	1	14.50	0	0.00	14.50	1	775	0.13%
2019/01/18	8.2	14.21	0	0.00	14.35	8.2	737	1.11%
2019/01/17	0.2	14.15	0	0.00	14.25	0.2	733	0.02%
2019/01/14	1	14.00	0	0.00	14.05	1	735	0.14%
2019/01/11	5	14.05	0	0.00	14.05	5	786	0.64%
2019/01/10	11	14.10	0	0.00	14.15	11	771	1.43%
2019/01/09	6	14.05	0	0.00	14.10	6	772	0.78%
2019/01/04	1	13.90	0	0.00	13.90	1	801	0.12%
2018/12/27	12	13.95	0.5	14.15	14.00	11.5	871	1.32%
2018/12/26	6	13.85	0	0.00	13.90	6	871	0.69%
2018/12/22	4	13.99	0	0.00	13.95	4	894	0.45%
2018/12/21	6	13.95	0	0.00	13.95	6	921	0.65%
2018/12/20	15	14.07	0	0.00	14.10	15	924	1.62%
2018/12/19	1	14.15	0	0.00	14.15	1	935	0.11%
2018/12/18	1	14.10	0	0.00	14.10	1	940	0.11%
2018/12/14	10	14.25	0	0.00	14.25	10	957	1.04%
2018/12/13	0	0.00	1	14.40	14.40	-1	964	-0.10%
2018/12/10	1	14.00	0	0.00	14.15	1	929	0.11%
2018/12/06	2	14.10	0	0.00	14.10	2	935	0.21%
2018/12/03	1.1	14.24	0	0.00	14.25	1.1	957	0.12%
2018/11/26	8	14.10	0	0.00	14.10	8	1,060	0.75%
2018/11/23	1	14.00	4	14.00	14.00	-3	1,169	-0.26%
2018/11/21	3	14.10	13	14.08	14.10	-10	1,167	-0.86%
2018/11/20	0.1	14.10	0	0.00	14.15	0.1	1,164	0.01%
2018/11/19	0	0.00	1	14.25	14.20	-1	1,158	-0.09%
2018/11/16	1	14.20	0	0.00	14.20	1	1,143	0.09%
2018/11/15	3	14.25	0	0.00	14.25	3	1,135	0.26%
2018/11/14	0	0.00	2	13.93	13.85	-2	1,067	-0.19%
2018/11/13	1	13.20	0	0.00	13.30	1	1,042	0.10%
2018/11/12	0	0.00	1	13.45	13.45	-1	1,036	-0.10%
2018/11/06	13	13.23	0	0.00	13.30	13	1,054	1.23%
2018/10/31	1	12.95	1	13.05	12.95	0	1,057	0.00%
2018/10/30	0	0.00	5	12.93	12.95	-5	1,042	-0.48%
2018/10/29	1	12.85	0	0.00	12.85	1	1,041	0.10%
2018/10/26	1	12.85	0.2	12.90	12.85	0.9	1,048	0.08%
2018/10/25	2	13.03	20	13.05	13.00	-18	1,063	-1.69%
2018/10/24	1	13.35	0	0.00	13.35	1	1,068	0.09%
2018/10/23	1	13.50	0	0.00	13.50	1	1,070	0.09%
2018/10/22	6	13.83	0	0.00	13.75	6	1,075	0.56%
2018/10/19	0	0.00	4	13.80	14.00	-4	1,071	-0.37%
2018/10/18	16	13.53	0	0.00	13.50	16	1,023	1.56%
2018/10/17	1	13.45	0	0.00	13.45	1	1,018	0.10%
2018/10/15	0	0.00	1	13.65	13.60	-1	1,017	-0.10%
2018/10/12	1	13.60	0	0.00	13.60	1	1,005	0.10%
2018/10/11	1	13.20	9	13.40	13.20	-8	991	-0.81%
2018/10/09	1	14.00	0	0.00	14.00	1	957	0.10%
2018/10/08	1	13.95	20	13.90	13.95	-19	948	-2.00%
2018/10/05	1	13.85	20	13.83	13.85	-19	943	-2.01%
2018/10/04	1	14.10	0	0.00	14.10	1	921	0.11%
2018/10/02	11	14.15	0	0.00	14.15	11	913	1.20%
2018/10/01	0	0.00	1	14.20	14.20	-1	902	-0.11%
2018/09/28	0	0.00	2	14.23	14.15	-2	890	-0.22%
2018/09/26	0	0.00	1	14.05	14.05	-1	855	-0.12%
2018/09/25	0	0.00	2	13.85	13.85	-2	848	-0.24%
2018/09/21	1	13.85	0	0.00	13.85	1	842	0.12%
2018/09/20	2	13.80	1	14.00	13.80	1	842	0.12%
2018/09/19	1	13.70	2	13.90	13.90	-1	827	-0.12%
2018/09/18	1	13.70	0	0.00	13.70	1	821	0.12%
2018/09/17	0	0.00	1	13.80	13.75	-1	826	-0.12%
2018/09/13	2	13.75	0	0.00	13.80	2	833	0.24%
2018/09/10	1	13.30	0	0.00	13.30	1	851	0.12%
2018/09/07	17	13.68	5	13.45	13.50	12	841	1.43%
2018/09/06	0	0.00	5	13.95	13.80	-5	831	-0.60%
2018/09/05	10	13.85	0	0.00	13.85	10	829	1.21%
2018/09/04	25	14.15	0	0.00	14.15	25	815	3.07%
2018/09/03	0	0.00	14	14.27	14.25	-14	805	-1.74%
2018/08/31	5	13.84	2	13.85	13.95	3	741	0.40%
2018/08/30	16	13.89	21	13.91	13.85	-5	729	-0.69%
2018/08/27	5	13.06	0	0.00	13.10	5	638	0.78%
2018/08/23	35	13.10	2	13.10	13.15	33	694	4.75%
2018/08/22	2	13.00	0	0.00	13.05	2	704	0.28%
2018/08/21	1	12.95	0	0.00	12.95	1	704	0.14%
2018/08/17	11	13.04	0	0.00	12.95	11	723	1.52%
2018/08/16	5	13.00	0	0.00	12.95	5	738	0.68%
2018/08/15	3	13.15	0	0.00	13.05	3	735	0.41%
2018/08/14	16	12.72	2	12.90	13.05	14	738	1.90%
2018/08/13	0	0.00	3	12.70	12.70	-3	737	-0.41%
2018/08/10	10	12.95	0	0.00	12.85	10	739	1.35%
2018/08/09	1	12.85	2	12.90	12.85	-1	748	-0.13%
2018/08/08	1	13.00	2	13.05	13.00	-1	764	-0.13%
2018/08/07	1	12.70	0	0.00	12.70	1	774	0.13%
2018/08/06	0	0.00	10	12.90	12.90	-10	783	-1.28%
2018/08/02	0	0.00	2	12.80	12.75	-2	810	-0.25%
2018/07/31	1	13.10	0	0.00	13.15	1	789	0.13%
2018/07/30	3	13.20	0	0.00	13.20	3	776	0.39%
2018/07/27	12	13.20	0	0.00	13.20	12	804	1.49%
2018/07/19	0	0.00	1	13.20	13.15	-1	936	-0.11%
2018/06/25	0	0.00	0.1	13.10	13.10	-0.1	1,669	-0.01%
2018/06/20	1	13.15	0	0.00	13.10	1	1,702	0.06%
2018/06/11	0.6	13.60	0	0.00	13.60	0.6	1,757	0.03%
2018/06/06	0	0.00	2	13.40	13.45	-2	1,766	-0.11%
2018/06/01	0	0.00	2	13.50	13.35	-2	1,751	-0.11%
2018/05/21	0	0.00	2	13.65	13.65	-2	1,761	-0.11%
2018/05/17	0	0.00	2	13.40	13.40	-2	1,836	-0.11%
2018/05/15	0	0.00	5	13.30	13.25	-5	1,848	-0.27%
2018/05/11	1	12.90	30	12.85	12.90	-29	1,894	-1.53%
2018/04/30	0	0.00	3	13.53	13.20	-3	1,915	-0.16%
2018/04/27	0	0.00	2	13.13	13.10	-2	1,865	-0.11%
2018/04/23	0	0.00	3	13.27	13.30	-3	1,936	-0.15%
2018/04/20	2	13.40	2	13.50	13.45	0	1,967	0.00%
2018/04/17	2	12.93	0	0.00	12.90	2	1,974	0.10%
2018/04/16	10	13.10	0	0.00	12.90	10	1,984	0.50%
2018/04/13	25	13.42	0	0.00	13.35	25	1,962	1.27%
2018/04/12	20	13.55	10	13.65	13.55	10	1,991	0.50%
2018/04/10	0	0.00	30	13.85	13.70	-30	2,038	-1.47%
2018/04/03	0	0.00	10	13.85	13.90	-10	2,067	-0.48%
2018/04/02	1	13.85	0	0.00	13.85	1	2,021	0.05%
2018/03/31	1	13.90	0	0.00	13.90	1	1,986	0.05%
2018/03/30	4	14.56	70	14.60	14.55	-66	1,891	-3.49%
2018/03/27	0	0.00	1	16.20	16.20	-1	1,720	-0.06%
2018/03/23	1	15.70	10	15.65	15.70	-9	1,723	-0.52%
2018/03/20	1	15.85	6	15.90	15.95	-5	1,754	-0.28%
2018/03/19	0	0.00	119	16.15	16.10	-119	1,815	-6.55%	大賣/鉅額交易
2018/03/15	0	0.00	2	16.30	16.25	-2	1,848	-0.11%
2018/03/12	0	0.00	1	15.90	15.95	-1	1,802	-0.06%
2018/03/06	0.1	15.50	0	0.00	15.50	0.1	1,919	0.00%
2018/02/23	0	0.00	1	16.05	16.00	-1	2,192	-0.05%
2018/02/22	0	0.00	1	15.75	15.80	-1	2,181	-0.05%
2018/02/21	0	0.00	1	15.55	15.60	-1	2,183	-0.05%
2018/02/12	0	0.00	2	15.05	15.10	-2	2,176	-0.09%
2018/02/09	6	14.42	1	14.70	14.70	5	2,139	0.23%
2018/02/08	0	0.00	13	15.10	15.05	-13	2,124	-0.61%
2018/02/06	12	14.91	0	0.00	14.80	12	2,152	0.56%
2018/02/05	1	15.80	0	0.00	15.90	1	2,104	0.05%
2018/02/02	6	16.13	0	0.00	16.15	6	2,102	0.29%
2018/01/31	11	16.27	152	16.20	16.30	-141	2,195	-6.42%	大賣/鉅額交易
2018/01/29	1	16.70	15	16.77	16.70	-14	2,172	-0.64%
2018/01/26	2	16.68	5	16.70	16.75	-3	2,167	-0.14%
2018/01/25	0	0.00	5	16.60	16.60	-5	2,176	-0.23%
2018/01/24	2	16.63	0	0.00	16.55	2	2,189	0.09%
2018/01/23	14	16.42	0	0.00	16.45	14	2,199	0.64%
2018/01/22	46	16.73	28	16.79	16.70	18	2,239	0.80%
2018/01/19	1	17.15	0	0.00	17.10	1	2,234	0.04%
2018/01/18	1	17.25	12.5	17.34	17.25	-11.5	2,216	-0.52%
2018/01/17	0	0.00	10	17.35	17.40	-10	2,230	-0.45%
2018/01/16	1	17.40	0	0.00	17.40	1	2,211	0.05%
2018/01/15	8	17.14	0	0.00	17.10	8	2,182	0.37%
2018/01/12	11	17.15	0	0.00	17.20	11	2,159	0.51%
2018/01/11	54	17.33	0	0.00	17.15	54	2,143	2.52%
2018/01/10	4	17.24	0	0.00	17.25	4	2,144	0.19%
2018/01/09	2	17.28	32	17.20	17.20	-30	2,128	-1.41%
2018/01/08	2	17.75	2	17.63	17.75	0	2,079	0.00%
2018/01/05	1	17.20	0	0.00	17.20	1	2,025	0.05%
2018/01/04	11	16.71	6	16.72	16.80	5	2,003	0.25%
2018/01/03	3	16.60	0	0.00	16.60	3	1,978	0.15%
2018/01/02	16	16.56	2	16.58	16.50	14	1,963	0.71%