泰山 (1218)-富邦-台北券商分點個股進出

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

泰山

(1218)

可現股當沖

股價
21.50
漲跌
▼0.20
漲幅
-0.92%
成交量
713張
產業
上市食品類股
251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

泰山 (1218)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2.5	21.64	50	21.60	21.50	-47.5	1,155	-4.11%
2024/05/08	1	21.60	1	21.80	21.70	0	1,147	0.00%
2024/05/07	8.1	22.01	1.2	21.76	21.75	6.8	1,141	0.60%
2024/05/06	0	22.20	0	0.00	22.25	0	1,128	0.00%
2024/05/03	4.3	22.01	5	22.15	22.05	-0.7	1,118	-0.06%
2024/05/02	54	22.43	4	22.40	22.50	50	1,094	4.57%
2024/04/30	2	22.13	53	22.06	22.25	-51	1,066	-4.78%
2024/04/29	55	21.90	8	21.94	21.90	47	1,038	4.52%
2024/04/25	0	21.55	0	0.00	21.45	0	1,011	0.00%
2024/04/24	1	21.25	0	21.30	21.25	1	1,003	0.10%
2024/04/23	0	21.20	0	0.00	21.25	0	1,009	0.00%
2024/04/22	3	21.25	1.1	21.02	21.10	1.9	1,022	0.19%
2024/04/19	155	20.54	0	0.00	20.55	155	1,007	15.38%	大買/鉅額交易
2024/04/18	0.1	20.90	3	20.88	20.95	-2.9	991	-0.29%
2024/04/16	102.2	20.90	0	0.00	20.75	102.2	988	10.34%	大買/鉅額交易
2024/04/15	1	21.45	0	0.00	21.30	1	972	0.10%
2024/04/12	70.4	21.33	0	0.00	21.35	70.4	971	7.25%
2024/04/11	0.1	21.73	0	0.00	21.50	0.1	965	0.01%
2024/04/10	0.4	21.97	2	21.90	21.80	-1.6	957	-0.16%
2024/04/09	2	22.12	9	22.09	22.00	-7	956	-0.73%
2024/04/08	2.2	21.75	3	21.75	21.75	-0.8	946	-0.08%
2024/04/03	29.3	21.46	3	21.65	21.55	26.3	962	2.73%
2024/04/02	15.4	21.96	5	21.84	21.75	10.4	964	1.08%
2024/04/01	0	0.00	2	22.15	22.10	-2	951	-0.21%
2024/03/29	2.1	22.14	0	0.00	22.10	2.1	954	0.22%
2024/03/28	1	22.00	0	0.00	22.05	1	952	0.10%
2024/03/27	3.2	21.97	4	21.95	22.10	-0.8	951	-0.08%
2024/03/26	4.2	22.04	0	0.00	21.85	4.2	952	0.44%
2024/03/25	3.1	22.45	5	22.26	22.25	-1.9	954	-0.20%
2024/03/22	4.1	22.24	10	22.37	22.25	-5.9	952	-0.62%
2024/03/21	9.1	22.45	1	22.20	22.25	8.1	935	0.87%
2024/03/20	12.2	22.44	45.1	22.51	22.75	-32.9	890	-3.70%
2024/03/18	51.3	21.11	13	21.21	21.30	38.3	780	4.91%
2024/03/15	6.1	21.70	0	0.00	21.85	6.1	765	0.80%
2024/03/14	2.2	22.14	6	22.11	21.95	-3.8	762	-0.50%
2024/03/13	3	22.13	9.3	21.97	22.00	-6.2	749	-0.83%
2024/03/12	1	21.35	0	21.50	21.50	1	709	0.14%
2024/03/11	0.2	21.40	0	0.00	21.30	0.2	705	0.03%
2024/03/08	56	21.17	2	21.25	21.30	54	701	7.70%
2024/03/07	3	21.85	6	21.55	21.55	-3	689	-0.43%
2024/03/06	11.5	22.06	10.2	21.75	21.90	1.3	700	0.19%
2024/03/05	0	0.00	3	21.25	21.15	-3	678	-0.44%
2024/03/04	3	21.33	2	21.40	21.40	1	672	0.15%
2024/03/01	3	21.00	0	0.00	21.00	3	659	0.46%
2024/02/27	2	20.83	0	0.00	20.75	2	650	0.31%
2024/02/26	0	0.00	10	20.85	20.80	-10	657	-1.52%
2024/02/23	56.4	20.85	0	0.00	20.80	56.4	656	8.59%
2024/02/22	0	21.07	3	21.05	21.05	-3	658	-0.46%
2024/02/21	0.1	21.00	0.1	20.99	20.95	0	665	0.00%
2024/02/20	0.6	21.01	2	20.90	20.85	-1.5	679	-0.21%
2024/02/19	6.1	21.12	0.1	21.19	21.05	6.1	687	0.88%
2024/02/16	0	20.95	0	0.00	20.85	0	721	0.00%
2024/02/15	37	20.29	0	0.00	20.55	37	718	5.15%
2024/02/05	30.2	20.45	0	20.85	20.50	30.2	716	4.22%
2024/02/02	14.1	20.75	0	0.00	20.75	14.1	712	1.98%
2024/01/31	0.1	20.90	0	0.00	20.90	0.1	710	0.01%
2024/01/30	0.2	21.00	0	0.00	20.90	0.2	720	0.02%
2024/01/29	47	21.05	0	0.00	21.10	47	727	6.46%
2024/01/26	0	21.16	3	21.10	21.10	-3	731	-0.40%
2024/01/25	3	21.15	0	0.00	20.95	3	735	0.41%
2024/01/23	3	20.80	0	0.00	20.80	3	753	0.40%
2024/01/19	9	20.70	0	0.00	20.75	9	765	1.18%
2024/01/16	51.2	20.80	0	0.00	20.80	51.2	773	6.62%
2024/01/15	0	21.45	0	0.00	21.30	0	762	0.00%
2024/01/12	0	21.45	0	0.00	21.35	0	783	0.00%
2024/01/11	5	21.35	0	0.00	21.35	5	797	0.63%
2024/01/10	26.1	21.35	0	0.00	21.40	26.1	821	3.18%
2024/01/09	0.2	21.81	0	0.00	21.70	0.2	836	0.02%
2024/01/05	0.2	22.00	1	22.05	21.90	-0.8	872	-0.10%
2024/01/04	56.2	22.04	0	0.00	22.05	56.2	874	6.42%
2024/01/03	0.2	22.37	0	0.00	22.05	0.2	913	0.03%
2024/01/02	0.7	22.55	0	0.00	22.40	0.7	918	0.08%
2023/12/29	6.2	22.77	1	22.80	22.50	5.1	919	0.56%
2023/12/27	1.1	22.22	3	22.25	22.30	-1.9	920	-0.20%
2023/12/26	0.2	22.20	5	22.34	22.35	-4.8	927	-0.52%
2023/12/25	1	22.10	0	0.00	22.05	1	920	0.11%
2023/12/22	3.1	22.06	0	0.00	22.05	3.1	928	0.33%
2023/12/21	0.1	22.40	0	0.00	22.30	0.1	928	0.01%
2023/12/20	7	22.39	11.1	22.41	22.50	-4.1	933	-0.43%
2023/12/19	12	21.77	1	21.75	21.70	11	923	1.19%
2023/12/18	0	0.00	4	22.10	22.05	-4	934	-0.43%
2023/12/15	0	22.10	8.1	21.99	22.00	-8	929	-0.87%
2023/12/14	0.1	21.70	0	0.00	21.70	0.1	919	0.01%
2023/12/12	0	0.00	6	21.78	21.80	-6	921	-0.65%
2023/12/11	1	21.85	15	21.46	21.75	-14	919	-1.52%
2023/12/08	51	21.55	0	22.07	21.50	51	925	5.51%
2023/12/07	15	21.80	0	0.00	21.75	15	921	1.63%
2023/12/06	0.1	21.80	0	0.00	21.70	0.1	920	0.01%
2023/12/05	32	21.70	1	21.70	21.80	31	921	3.36%
2023/12/04	1	21.80	0	0.00	21.85	1	924	0.11%
2023/12/01	2	22.20	0.1	22.16	21.80	2	930	0.21%
2023/11/30	1	21.80	1.1	21.85	22.00	-0.1	912	-0.02%
2023/11/28	50.2	21.50	0	0.00	21.45	50.2	892	5.62%
2023/11/27	1	21.30	0	0.00	21.50	1	885	0.11%
2023/11/24	1	21.40	0	0.00	21.40	1	888	0.11%
2023/11/22	2	21.35	0	0.00	21.35	2	903	0.22%
2023/11/21	20	21.20	0	0.00	21.45	20	923	2.17%
2023/11/20	51	21.20	0	0.00	21.20	51	926	5.51%
2023/11/17	51	21.00	1	21.40	21.40	50	923	5.42%
2023/11/16	0.1	21.05	0	0.00	20.90	0.1	929	0.01%
2023/11/15	0	0.00	11	20.96	21.10	-11	964	-1.14%
2023/11/14	0	20.45	0	0.00	20.35	0	930	0.00%
2023/11/13	0.1	20.45	0	0.00	20.30	0.1	937	0.01%
2023/11/10	5	20.50	0	0.00	20.45	5	950	0.53%
2023/11/08	0.1	20.85	0	0.00	20.80	0.1	986	0.01%
2023/11/07	0.3	20.87	0	0.00	20.70	0.3	996	0.03%
2023/11/06	0	0.00	7	20.88	21.00	-7	1,000	-0.70%
2023/11/03	5	20.60	0	0.00	20.70	5	1,005	0.50%
2023/11/02	5	20.50	0	0.00	20.60	5	1,026	0.49%
2023/10/31	102.2	20.17	0	0.00	20.10	102.2	1,031	9.90%	大買/鉅額交易
2023/10/27	0	20.55	10	20.40	20.50	-10	1,048	-0.95%
2023/10/26	72.5	20.20	0	0.00	20.25	72.5	1,059	6.85%
2023/10/25	43	20.60	1	20.60	20.70	42	1,068	3.93%
2023/10/23	72	20.28	10	20.30	20.25	62	1,097	5.65%
2023/10/20	1.1	20.27	1	20.25	20.25	0.1	1,138	0.01%
2023/10/19	21.2	20.56	0	0.00	20.55	21.2	1,249	1.69%
2023/10/18	112.2	20.41	0	0.00	21.05	112.2	1,262	8.89%	大買/鉅額交易
2023/10/17	51.3	20.70	4	20.80	20.70	47.3	1,261	3.75%
2023/10/16	169.3	20.91	0	0.00	20.90	169.3	1,265	13.38%	大買/鉅額交易
2023/10/13	6.1	21.60	3	21.65	21.55	3.1	1,267	0.24%
2023/10/12	3	21.90	0	0.00	21.95	3	1,275	0.24%
2023/10/11	4.1	21.69	0	0.00	21.65	4.1	1,293	0.31%
2023/10/06	0	0.00	2	21.95	21.95	-2	1,333	-0.15%
2023/10/05	2	21.80	0	0.00	21.80	2	1,336	0.15%
2023/10/04	5.2	21.73	0	0.00	21.70	5.2	1,357	0.39%
2023/10/03	1.1	22.26	5	22.32	22.25	-3.9	1,366	-0.29%
2023/10/02	2	22.43	0	0.00	22.55	2	1,454	0.14%
2023/09/28	0.1	22.47	0	0.00	22.35	0.1	1,504	0.01%
2023/09/27	1.1	22.51	0	0.00	22.40	1.1	1,528	0.07%
2023/09/26	2	22.63	0	0.00	22.60	2	1,550	0.13%
2023/09/25	21.2	22.90	0	22.95	22.95	21.1	1,566	1.35%
2023/09/22	13.2	22.65	0	0.00	22.65	13.2	1,575	0.84%
2023/09/21	2.2	22.92	0	0.00	22.90	2.2	1,581	0.14%
2023/09/19	0.3	23.63	0	0.00	23.45	0.3	1,601	0.02%
2023/09/18	5	23.60	0	0.00	23.65	5	1,648	0.30%
2023/09/15	0	23.85	2	23.85	23.65	-2	1,702	-0.12%
2023/09/14	0	0.00	4.3	23.91	23.95	-4.3	1,734	-0.25%
2023/09/13	0	0.00	5	23.90	23.90	-5	1,928	-0.26%
2023/09/12	0	0.00	4	23.45	23.45	-4	1,964	-0.20%
2023/09/08	0	23.85	0	0.00	23.70	0	2,020	0.00%
2023/09/07	16.2	23.76	4.2	23.85	23.65	12	2,063	0.58%
2023/09/06	0.1	24.20	0	0.00	23.95	0.1	2,089	0.00%
2023/09/04	0.1	24.30	0	0.00	24.15	0.1	2,123	0.00%
2023/09/01	0	24.41	0	0.00	24.35	0	2,168	0.00%
2023/08/30	0.2	24.40	1	24.35	24.20	-0.9	2,282	-0.04%
2023/08/29	0.4	24.46	0.1	24.40	24.45	0.4	2,334	0.01%
2023/08/28	2	24.15	5	24.62	24.50	-3	2,417	-0.12%
2023/08/25	2.3	24.04	2	24.05	23.90	0.3	2,501	0.01%
2023/08/24	5.1	23.68	2	23.50	23.50	3.1	2,505	0.12%
2023/08/23	1.1	23.75	1	23.75	23.75	0.1	2,527	0.00%
2023/08/22	4.1	23.68	0	0.00	23.65	4.1	2,603	0.16%
2023/08/21	8.2	23.93	1	24.20	23.85	7.2	2,598	0.28%
2023/08/18	0.1	24.81	9	24.65	24.65	-8.9	2,566	-0.35%
2023/08/17	8	24.88	0	0.00	24.95	8	2,570	0.31%
2023/08/16	1.1	24.51	1	24.75	24.65	0.1	2,577	0.00%
2023/08/15	1	25.15	5	25.18	25.15	-4	2,571	-0.16%
2023/08/14	2	25.83	1	25.35	25.25	1	2,582	0.04%
2023/08/10	1.2	26.02	1	25.95	25.95	0.2	2,611	0.01%
2023/08/09	0	26.30	0	0.00	26.20	0	2,655	0.00%
2023/08/07	0	26.55	0	0.00	26.55	0	2,783	0.00%
2023/08/04	0	0.00	2	26.55	26.55	-2	2,870	-0.07%
2023/08/02	0.5	26.40	2.2	26.55	26.40	-1.6	3,082	-0.05%
2023/08/01	1	26.40	0	0.00	26.50	1	3,502	0.03%
2023/07/31	1.2	26.26	6	26.40	26.15	-4.8	3,495	-0.14%
2023/07/28	0.2	26.60	1	26.60	26.55	-0.8	3,494	-0.02%
2023/07/27	2	26.35	1	26.55	26.40	1	3,506	0.03%
2023/07/26	4.1	26.45	13	26.28	26.30	-9	3,503	-0.26%
2023/07/25	11	26.71	0	0.00	26.60	11	3,486	0.32%
2023/07/24	41	26.65	53	26.75	26.80	-12	3,444	-0.35%
2023/07/21	0.1	25.01	0	0.00	25.05	0.1	3,319	0.00%
2023/07/20	11	25.09	1	25.00	25.00	10	3,309	0.30%
2023/07/19	0	24.50	5	24.70	24.50	-5	3,293	-0.15%
2023/07/18	8.1	24.66	0	0.00	24.30	8.1	3,285	0.25%
2023/07/14	10.1	24.60	0	0.00	24.60	10.1	3,285	0.31%
2023/07/13	27.3	24.77	14	24.63	24.55	13.3	3,266	0.41%
2023/07/12	2.3	25.73	0	0.00	25.60	2.3	3,196	0.07%
2023/07/11	10.3	26.05	5	25.90	25.85	5.3	3,202	0.16%
2023/07/10	10.1	26.03	2	26.23	26.00	8.1	3,264	0.25%
2023/07/07	12.3	25.98	3	26.05	25.65	9.3	3,270	0.29%
2023/07/06	18.3	26.81	1	26.75	26.65	17.3	3,203	0.54%
2023/07/05	11.3	27.59	34	27.61	27.30	-22.8	3,196	-0.71%
2023/07/04	11.2	27.68	5	27.60	27.60	6.2	3,261	0.19%
2023/07/03	0.1	28.17	0	0.00	28.10	0.1	3,397	0.00%
2023/06/30	23.1	28.15	0	0.00	28.10	23.1	3,387	0.68%
2023/06/29	0.1	28.45	0	0.00	28.25	0.1	3,381	0.00%
2023/06/28	8	28.43	0	0.00	28.35	8	3,368	0.24%
2023/06/27	5	28.40	0	0.00	28.40	5	3,362	0.15%
2023/06/26	3	28.37	0	0.00	28.40	3	3,343	0.09%
2023/06/21	8	29.07	0	28.55	29.00	8	3,298	0.24%
2023/06/20	0	0.00	13	28.46	28.50	-13	3,266	-0.40%
2023/06/19	21.1	28.39	15	28.30	28.55	6.1	3,248	0.19%
2023/06/16	0	30.80	34	30.71	30.70	-34	3,082	-1.10%
2023/06/15	4	30.40	4	30.20	30.40	0	3,048	0.00%
2023/06/14	35	30.13	0	0.00	30.30	35	3,032	1.15%
2023/06/13	11	30.00	0	0.00	30.00	11	3,043	0.36%
2023/06/12	9.2	30.05	1.1	30.05	30.10	8.2	3,008	0.27%
2023/06/09	0	30.50	0	0.00	30.40	0	2,984	0.00%
2023/06/08	1.6	30.45	2	30.35	30.40	-0.4	3,012	-0.01%
2023/06/07	13	30.08	0	0.00	30.35	13	3,022	0.43%
2023/06/06	12	30.28	2	30.28	30.10	10	2,991	0.33%
2023/06/05	4	30.43	2.1	30.41	30.40	1.9	2,935	0.06%
2023/06/02	15	30.71	30	30.70	30.65	-15	2,910	-0.51%
2023/06/01	27	31.25	6	31.08	30.95	21	2,881	0.73%
2023/05/31	19	31.79	0	0.00	31.85	19	2,816	0.67%
2023/05/30	3	31.65	16	31.62	31.85	-13	2,730	-0.48%
2023/05/29	6	31.77	10	31.83	31.85	-4	2,741	-0.15%
2023/05/26	20	31.84	1	31.55	31.90	19	2,737	0.69%
2023/05/24	5	30.70	0	0.00	30.75	5	2,705	0.18%
2023/05/23	2	30.75	5	30.75	30.70	-3	2,712	-0.11%
2023/05/22	3	30.70	1	30.55	30.55	2	2,758	0.07%
2023/05/19	0	30.85	0.1	30.80	30.80	0	2,842	0.00%
2023/05/18	1	30.61	3	30.85	30.70	-2	2,847	-0.07%
2023/05/17	9	31.01	0	0.00	31.00	9	2,855	0.32%
2023/05/16	4	31.31	20	31.30	31.10	-16	2,847	-0.56%
2023/05/15	32	31.49	3	31.02	31.55	29	2,836	1.02%
2023/05/12	1.1	32.15	4	32.15	30.60	-2.9	2,805	-0.10%
2023/05/11	1.1	32.15	4	32.15	31.90	-2.9	2,720	-0.11%
2023/05/10	26	32.43	43	32.51	32.50	-17	2,691	-0.63%
2023/05/09	33	32.25	34	32.16	31.95	-1	2,622	-0.04%
2023/05/08	68	32.48	23.4	32.25	32.75	44.7	2,411	1.85%
2023/05/05	0.1	29.92	0	0.00	29.80	0.1	2,016	0.00%
2023/05/04	0	0.00	1	30.15	30.05	-1	2,034	-0.05%
2023/05/03	2	30.25	1	30.25	30.10	1	2,037	0.05%
2023/05/02	0	0.00	1	29.75	29.75	-1	2,056	-0.05%
2023/04/28	0	29.50	0	0.00	29.35	0	2,087	0.00%
2023/04/26	0	29.10	0	0.00	29.20	0	2,131	0.00%
2023/04/25	2	29.20	0	0.00	29.20	2	2,147	0.09%
2023/04/24	1	29.55	1	29.45	29.45	0	2,178	0.00%
2023/04/21	3	29.05	1	29.15	29.40	2	2,183	0.09%
2023/04/20	4	29.64	5	29.44	29.25	-1	2,196	-0.05%
2023/04/19	1.2	30.03	0	0.00	30.00	1.2	2,192	0.05%
2023/04/17	0	0.00	11	30.30	30.20	-11	2,206	-0.50%
2023/04/14	0	30.20	0	0.00	30.25	0	2,219	0.00%
2023/04/13	2	30.18	4	30.13	30.30	-2	2,257	-0.09%
2023/04/12	2	30.50	2	30.45	30.50	0	2,194	0.00%
2023/04/10	2	30.63	4	30.69	30.70	-2	2,221	-0.09%
2023/04/07	17	30.44	5	30.32	30.50	12	2,213	0.54%
2023/04/06	17	30.13	13	30.18	30.65	4	2,152	0.19%
2023/03/31	0	28.95	0	0.00	28.90	0	2,040	0.00%
2023/03/28	1	29.25	0	0.00	29.10	1	2,285	0.04%
2023/03/24	0	29.40	0	0.00	29.30	0	2,450	0.00%
2023/03/23	0	0.00	61	29.31	29.25	-61	2,503	-2.44%
2023/03/22	4	28.68	2	28.90	28.95	2	2,545	0.08%
2023/03/21	0	0.00	2	29.03	29.10	-2	2,576	-0.08%
2023/03/20	2	28.55	1	28.60	28.55	1	2,647	0.04%
2023/03/17	0	28.45	6	28.41	28.40	-6	2,845	-0.21%
2023/03/16	15.2	28.13	2	28.13	28.10	13.2	3,046	0.43%
2023/03/15	5	28.75	0	0.00	28.75	5	3,105	0.16%
2023/03/14	0.2	29.10	0	0.00	28.95	0.2	3,375	0.01%
2023/03/13	22.3	28.95	4	29.00	28.95	18.3	3,477	0.53%
2023/03/10	0.4	29.91	0	0.00	29.85	0.4	3,501	0.01%
2023/03/09	11	30.19	0	0.00	30.15	11	3,537	0.31%
2023/03/08	0.2	30.30	25	30.34	30.35	-24.8	3,633	-0.68%
2023/03/07	0.2	30.44	0	0.00	30.30	0.2	3,677	0.01%
2023/03/06	1	30.30	0	0.00	30.50	1	3,717	0.03%
2023/03/03	0	30.40	3	30.20	30.20	-3	3,752	-0.08%
2023/03/02	0.2	30.20	2	29.95	30.10	-1.8	3,771	-0.05%
2023/03/01	49	30.11	5	30.40	30.05	44	3,802	1.16%
2023/02/24	1.2	30.30	7	30.10	30.10	-5.8	3,795	-0.15%
2023/02/23	32	30.60	13	30.62	30.60	19	3,778	0.50%
2023/02/22	1	30.15	2	30.30	30.45	-1	3,760	-0.03%
2023/02/21	0.1	30.40	0	0.00	30.30	0.1	3,744	0.00%
2023/02/20	54	30.19	0	0.00	30.25	54	3,755	1.44%
2023/02/17	11.2	30.62	2	30.70	30.70	9.2	3,746	0.25%
2023/02/16	1	29.85	0	0.00	29.85	1	3,679	0.03%
2023/02/15	1	30.00	2	30.05	29.85	-1	3,736	-0.03%
2023/02/14	0.1	30.01	1	30.00	29.95	-0.9	3,762	-0.02%
2023/02/13	0.2	30.30	1	30.05	30.25	-0.8	3,763	-0.02%
2023/02/10	1.3	30.21	0	0.00	30.00	1.3	3,756	0.03%
2023/02/09	12	30.12	0	0.00	30.45	12	3,736	0.32%
2023/02/08	2	30.18	1	30.60	30.20	1	3,730	0.03%
2023/02/07	2.1	30.70	0	0.00	30.60	2.1	3,716	0.06%
2023/02/06	2.3	30.97	5	30.85	30.85	-2.7	3,702	-0.07%
2023/02/03	3.1	31.10	0	0.00	30.95	3.1	3,704	0.08%
2023/02/02	1.2	30.95	0	0.00	30.85	1.2	3,703	0.03%
2023/02/01	2	31.03	0	0.00	31.15	2	3,769	0.05%
2023/01/30	1	30.81	0.1	31.00	30.70	1	3,828	0.03%
2023/01/17	2.1	31.17	1	31.45	31.35	1.1	3,812	0.03%
2023/01/16	1	31.75	2	31.85	31.70	-1	3,822	-0.03%
2023/01/13	0	32.60	3	32.70	32.45	-3	3,815	-0.08%
2023/01/12	3	32.83	1	32.80	32.70	2	3,836	0.05%
2023/01/10	2	32.45	0	0.00	32.40	2	3,796	0.05%
2023/01/09	1.1	31.99	1	32.30	32.40	0.1	3,767	0.00%
2023/01/04	1	32.55	0	0.00	32.60	1	3,717	0.03%
2023/01/03	1	32.10	12	32.39	32.85	-11	3,691	-0.30%
2022/12/30	0.1	32.45	0	0.00	32.55	0.1	3,630	0.00%
2022/12/29	14	32.56	2	32.60	32.15	12	3,603	0.33%
2022/12/28	0	0.00	1.1	32.51	32.55	-1.1	3,570	-0.03%
2022/12/27	0	32.00	3	32.07	32.25	-3	3,504	-0.09%
2022/12/26	1.2	32.24	1	32.80	32.10	0.2	3,464	0.01%
2022/12/23	3.1	32.41	3	32.42	32.60	0.1	3,439	0.00%
2022/12/22	5	32.29	1	32.45	32.20	4	3,389	0.12%
2022/12/21	79	32.30	80	32.70	32.80	-1	3,331	-0.03%
2022/12/20	0	33.55	3	33.25	33.45	-3	3,225	-0.09%
2022/12/19	3	35.20	1	35.85	34.00	2	3,111	0.07%
2022/12/16	1	36.95	1	36.80	36.50	0	2,988	0.00%
2022/12/15	7	38.84	5	38.85	38.20	2	2,928	0.07%
2022/12/14	0	0.00	11	38.87	38.90	-11	2,865	-0.39%
2022/12/13	0	38.85	0	0.00	38.55	0	2,800	0.00%
2022/12/12	4	38.66	5	38.83	39.00	-1	2,751	-0.04%
2022/12/09	7	39.61	3	39.62	39.25	4	2,651	0.15%
2022/12/08	28.1	39.97	36	40.09	40.15	-8	2,440	-0.33%
2022/12/07	14	38.51	52	38.21	38.40	-38	2,227	-1.71%
2022/12/06	68	40.12	3	38.87	39.15	65	2,126	3.06%
2022/12/05	23	43.25	4.1	42.50	41.55	18.9	1,852	1.02%
2022/12/02	15	45.97	27	46.06	46.15	-12	1,750	-0.69%
2022/12/01	15	46.02	34.2	45.09	45.15	-19.2	1,687	-1.14%
2022/11/30	17	46.65	11.1	45.45	47.00	5.9	1,613	0.37%
2022/11/29	4	43.99	2	44.43	44.95	2	1,501	0.13%
2022/11/28	0	0.00	3	43.00	43.40	-3	1,444	-0.21%
2022/11/25	0	0.00	7	42.06	42.60	-7	1,385	-0.51%
2022/11/23	2.1	38.95	2	39.15	39.25	0.1	1,274	0.00%
2022/11/22	3.1	38.12	3	38.35	37.95	0	1,222	0.00%
2022/11/18	1	36.81	3	37.28	36.45	-2	1,194	-0.16%
2022/11/17	1	37.10	8	37.34	37.10	-7	1,174	-0.59%
2022/11/16	15	38.35	10	37.66	37.00	5	1,185	0.42%
2022/11/15	7	39.27	3.1	39.89	38.90	3.9	1,190	0.33%
2022/11/14	8.1	40.18	0	0.00	39.80	8.1	1,140	0.71%
2022/11/11	0.1	42.18	4	42.29	42.00	-4	1,105	-0.36%
2022/11/10	31	43.96	8	44.20	44.20	23	1,034	2.22%
2022/11/09	1	42.00	0	42.20	42.30	1	981	0.10%
2022/11/08	0	0.00	1	40.80	40.95	-1	969	-0.10%
2022/11/07	1	39.30	1	39.35	39.65	0	964	0.00%
2022/11/04	1	39.46	0	0.00	39.65	1	973	0.11%
2022/11/03	0	0.00	1.1	39.38	39.70	-1.1	958	-0.12%
2022/11/02	0.1	38.00	7	38.36	38.40	-6.9	958	-0.72%
2022/11/01	10	38.70	10	39.24	38.65	0	959	0.00%
2022/10/31	1	39.00	21.4	39.34	38.95	-20.4	946	-2.16%
2022/10/28	129.1	40.48	129	40.93	40.05	0.1	917	0.01%	大買/大賣/
2022/10/27	10	43.71	13.4	43.98	44.50	-3.4	854	-0.40%
2022/10/26	0	0.00	7.1	40.35	42.65	-7.1	783	-0.91%
2022/10/25	9.1	39.96	2.1	39.97	40.15	7	745	0.94%
2022/10/24	24	38.96	0	37.60	39.45	24	718	3.33%
2022/10/21	0.1	37.15	1.3	37.14	37.45	-1.2	683	-0.17%
2022/10/20	1	35.01	0	0.00	36.25	1	670	0.15%
2022/10/19	0.2	36.50	15	36.53	36.45	-14.8	625	-2.36%
2022/10/18	13.3	36.88	2.1	36.60	36.75	11.2	621	1.79%
2022/10/17	0	0.00	0	35.65	35.75	0	615	-0.01%
2022/10/14	2.1	35.70	0	0.00	35.90	2.1	629	0.33%
2022/10/11	0.4	34.50	3	34.03	34.45	-2.6	700	-0.37%
2022/10/05	0	0.00	2	34.90	34.80	-2	742	-0.27%
2022/10/04	1	34.50	0	34.70	34.80	1	767	0.13%
2022/10/03	2.1	34.25	0	0.00	34.20	2.1	790	0.26%
2022/09/29	1	35.10	2	35.20	35.45	-1	902	-0.11%
2022/09/28	0.2	34.00	1	34.15	34.20	-0.8	968	-0.08%
2022/09/27	0	0.00	1	33.25	33.45	-1	1,164	-0.09%
2022/09/26	0	33.35	0	0.00	33.40	0	1,173	0.00%
2022/09/23	0	34.80	0	0.00	34.55	0	1,172	0.00%
2022/09/22	1	34.60	0	0.00	34.60	1	1,176	0.09%
2022/09/21	1	34.55	1.2	34.45	34.90	-0.2	1,173	-0.02%
2022/09/20	0	34.80	0	0.00	34.55	0	1,179	0.00%
2022/09/19	0	0.00	0	35.35	35.10	0	1,186	0.00%
2022/09/16	0	35.35	2	35.50	35.00	-2	1,187	-0.16%
2022/09/15	0	35.80	0	0.00	35.80	0	1,189	0.00%
2022/09/14	0	0.00	0	35.75	35.90	0	1,196	0.00%
2022/09/13	0	35.85	0	0.00	35.45	0	1,203	0.00%
2022/09/12	2	35.85	0	0.00	36.05	2	1,216	0.17%
2022/09/05	0	0.00	1	34.05	34.55	-1	1,195	-0.08%
2022/09/02	0	0.00	4	33.15	33.30	-4	1,194	-0.33%
2022/09/01	0	33.65	0	0.00	33.85	0	1,193	0.00%
2022/08/30	0	0.00	4	34.35	34.90	-4	1,193	-0.34%
2022/08/29	0	0.00	2	34.38	34.60	-2	1,191	-0.17%
2022/08/26	0	35.24	1	35.30	35.30	-1	1,186	-0.08%
2022/08/25	0	34.70	1	34.76	35.00	-1	1,177	-0.09%
2022/08/24	1	33.95	0	0.00	33.85	1	1,175	0.09%
2022/08/23	0	34.75	0	0.00	34.20	0	1,181	0.00%
2022/08/22	6	33.50	6	33.61	34.85	0	1,174	0.00%
2022/08/19	0.1	32.62	0	0.00	32.90	0.1	1,146	0.01%
2022/08/18	0	0.00	3	32.35	32.35	-3	1,151	-0.26%
2022/08/17	0	32.80	0	0.00	32.70	0	1,154	0.00%
2022/08/16	1	33.10	4	33.13	33.05	-3	1,158	-0.26%
2022/08/12	0	32.16	0	0.00	32.70	0	1,149	0.00%
2022/08/09	3	31.47	1	31.11	31.35	2	1,130	0.17%
2022/08/08	3	30.21	2	30.50	30.65	1	1,121	0.09%
2022/08/05	1	30.55	1	30.75	30.50	0	1,116	0.00%
2022/08/04	3	30.47	2	30.43	30.50	1	1,131	0.09%
2022/08/03	5	30.83	4	30.84	31.05	1	1,135	0.09%
2022/08/02	2	32.36	4	32.09	32.00	-2	1,115	-0.18%
2022/08/01	2	33.75	2	33.73	33.55	0	1,115	0.00%
2022/07/29	2	34.87	1	35.30	34.55	1	1,176	0.09%
2022/07/28	1	35.05	2	35.20	34.80	-1	1,182	-0.08%
2022/07/27	5	35.12	3	35.10	35.20	2	1,195	0.17%
2022/07/26	0	0.00	2	34.25	34.50	-2	1,197	-0.17%
2022/07/25	1	33.55	6	33.93	34.00	-5	1,280	-0.39%
2022/07/22	2	33.75	3	33.93	34.00	-1	1,442	-0.07%
2022/07/21	4	34.73	1	34.80	34.20	3	1,452	0.21%
2022/07/20	4	36.30	1	36.75	35.70	3	1,462	0.21%
2022/07/19	7	36.48	7	35.78	35.70	0	1,467	0.00%
2022/07/18	1	35.25	10	35.73	36.20	-9	1,462	-0.62%
2022/07/15	5	35.04	7	34.91	35.00	-2	1,484	-0.13%
2022/07/14	5	35.52	2	35.55	35.25	3	1,665	0.18%
2022/07/13	3	35.57	0	0.00	35.65	3	1,708	0.18%
2022/07/12	0	0.00	1	35.00	35.25	-1	2,044	-0.05%
2022/07/11	1	35.40	1	35.55	35.65	0	2,197	0.00%
2022/07/08	0	0.00	3	34.80	35.20	-3	2,191	-0.14%
2022/07/07	5	34.63	6	35.25	35.45	-1	2,170	-0.05%
2022/07/06	5	33.00	2	33.58	34.55	3	2,091	0.14%
2022/07/05	10	34.05	23.1	33.94	34.20	-13.1	2,024	-0.65%
2022/07/04	0	0.00	1	31.20	31.10	-1	1,822	-0.05%
2022/07/01	0	30.00	0	0.00	30.05	0	1,812	0.00%
2022/06/30	0	0.00	1	30.40	30.50	-1	1,813	-0.06%
2022/06/29	1	30.70	0	0.00	30.60	1	1,809	0.06%
2022/06/28	0	0.00	3	31.25	31.20	-3	1,816	-0.17%
2022/06/24	0	30.40	3	30.45	30.55	-3	1,800	-0.17%
2022/06/23	1	29.15	4.2	29.24	29.50	-3.2	1,796	-0.18%
2022/06/22	0	0.00	40	30.03	29.55	-40	1,789	-2.24%
2022/06/17	0	30.80	0	0.00	30.80	0	1,748	0.00%
2022/06/16	0	0.00	2	31.05	31.00	-2	1,743	-0.11%
2022/06/14	0	30.20	0	0.00	30.15	0	1,741	0.00%
2022/06/13	0	30.20	0	0.00	30.20	0	1,744	0.00%
2022/06/07	0	0.00	1	31.00	30.90	-1	1,745	-0.06%
2022/06/06	0	31.30	0	0.00	31.20	0	1,745	0.00%
2022/06/02	0	31.15	0	0.00	31.05	0	1,746	0.00%
2022/05/31	0	32.05	0	0.00	31.60	0	1,742	0.00%
2022/05/30	0	0.00	1	32.00	32.10	-1	1,733	-0.06%
2022/05/27	0.1	31.40	1	31.45	31.40	-0.9	1,715	-0.05%
2022/05/25	0	0.00	1	30.90	30.90	-1	1,702	-0.06%
2022/05/24	0	30.75	3	30.58	30.60	-3	1,701	-0.18%
2022/05/20	0	30.70	0	0.00	30.70	0	1,695	0.00%
2022/05/19	0	0.00	1	30.15	30.60	-1	1,702	-0.06%
2022/05/18	0	0.00	18	31.00	31.05	-18	1,707	-1.05%
2022/05/13	0	29.64	3	29.50	29.75	-3	1,722	-0.17%
2022/05/12	1	29.05	0	0.00	28.95	1	1,727	0.06%
2022/05/11	3	30.23	0	0.00	30.00	3	1,709	0.18%
2022/05/10	1	29.95	13	30.17	31.20	-12	1,695	-0.71%
2022/05/09	0	0.00	1	30.05	30.60	-1	1,682	-0.06%
2022/05/06	31.1	31.85	19	32.00	31.10	12.1	1,666	0.73%
2022/05/04	2	31.05	0	0.00	30.90	2	1,592	0.13%
2022/05/03	0	0.00	3	31.35	31.35	-3	1,577	-0.19%
2022/04/29	3	31.30	14	31.20	31.50	-11	1,565	-0.70%
2022/04/28	18	32.01	64	31.79	32.45	-46	1,482	-3.10%
2022/04/27	2	29.75	2	29.40	29.50	0	1,316	0.00%
2022/04/26	11	29.56	0	0.00	29.55	11	1,297	0.85%
2022/04/25	11	30.13	4	30.39	30.00	7	1,272	0.55%
2022/04/22	12	31.22	6.1	31.47	31.00	5.9	1,240	0.48%
2022/04/21	20	32.00	3	31.90	31.65	17	1,206	1.41%
2022/04/20	18	32.62	21	33.12	32.30	-3	1,158	-0.26%
2022/04/19	7.1	30.46	5	30.69	31.65	2.1	970	0.21%
2022/04/18	100.2	32.86	57.2	33.06	30.95	43	916	4.70%
2022/04/15	46.1	31.21	47.1	31.76	31.90	-1	557	-0.17%
2022/04/14	0	0.00	1	29.10	29.00	-1	382	-0.26%
2022/04/12	0	0.00	4	28.79	28.70	-4	356	-1.12%
2022/04/11	0	0.00	2	28.15	28.15	-2	343	-0.58%
2022/04/07	0	28.10	0	0.00	27.75	0	342	0.01%
2022/04/06	0	28.00	0.1	28.15	28.15	0	343	-0.01%
2022/04/01	0	0.00	0	28.00	28.00	0	348	0.00%
2022/03/31	0	0.00	5	28.02	28.00	-5	350	-1.43%
2022/03/28	2	27.30	0	0.00	27.60	2	344	0.58%
2022/03/23	0	27.80	0	0.00	27.75	0	353	0.00%
2022/03/17	0	0.00	4	27.99	28.00	-4	356	-1.12%
2022/03/15	0	0.00	2	27.50	27.50	-2	344	-0.58%
2022/03/11	0.1	27.60	0	0.00	27.10	0.1	336	0.02%
2022/03/09	0	27.40	0	0.00	27.10	0	334	0.01%
2022/03/08	3	27.17	0	0.00	27.10	3	332	0.90%
2022/03/07	2	27.05	1	27.15	27.25	1	330	0.30%
2022/03/04	1	27.65	0	0.00	27.65	1	326	0.32%
2022/03/03	2	27.98	0	0.00	27.90	2	325	0.61%
2022/03/02	0	0.00	2	28.30	27.95	-2	327	-0.61%
2022/02/25	0	27.95	1	27.80	27.90	-1	321	-0.30%
2022/02/22	1.1	27.96	0.1	28.00	27.90	0.9	322	0.29%
2022/02/21	0	0.00	3.5	28.24	28.30	-3.5	320	-1.09%
2022/02/18	0	0.00	3	27.97	28.20	-3	311	-0.96%
2022/02/14	0.1	27.55	1	27.50	27.50	-0.9	270	-0.35%
2022/02/11	0	0.00	6	27.30	27.30	-6	259	-2.31%
2022/01/26	0.1	26.90	0	0.00	26.80	0.1	253	0.03%
2022/01/25	0	0.00	3	26.83	26.85	-3	256	-1.17%
2022/01/24	1	26.85	0	0.00	26.90	1	256	0.39%
2022/01/21	0.1	27.15	0	0.00	26.95	0.1	262	0.03%
2022/01/20	0	0.00	2	27.05	27.05	-2	259	-0.77%
2022/01/18	1	26.95	0	0.00	26.95	1	261	0.38%
2022/01/14	0.1	27.25	0	0.00	27.10	0.1	262	0.03%
2022/01/07	0.1	27.30	0	0.00	27.20	0.1	286	0.03%
2022/01/05	0.3	27.20	0	0.00	27.15	0.3	286	0.09%
2022/01/03	0	0.00	1	27.15	27.05	-1	285	-0.35%
2021/12/29	0.1	27.25	0	27.25	27.30	0.1	282	0.03%
2021/12/28	0	0.00	1	27.40	27.30	-1	284	-0.35%
2021/12/27	0	0.00	10	27.30	27.35	-10	280	-3.56%
2021/12/23	0	0.00	2	27.00	27.00	-2	280	-0.71%
2021/12/22	1	26.95	0	0.00	27.00	1	289	0.35%
2021/12/17	0	27.40	0	0.00	27.35	0	289	0.02%
2021/12/15	5	27.10	0	0.00	27.10	5	303	1.66%
2021/12/13	0	27.20	0	0.00	27.25	0	338	0.00%
2021/12/08	2.1	26.95	0	0.00	27.00	2.1	356	0.59%
2021/12/06	0.1	27.00	0	0.00	27.00	0.1	361	0.03%
2021/12/03	0.1	27.00	0	0.00	26.90	0.1	372	0.03%
2021/12/02	0	27.50	0	0.00	26.90	0	377	0.00%
2021/12/01	1	26.85	0	27.00	27.00	1	383	0.26%
2021/11/22	1.1	27.45	6	27.53	27.40	-4.9	408	-1.20%
2021/11/18	1	27.10	0	0.00	27.25	1	414	0.24%
2021/11/10	0	27.45	1	27.50	27.35	-1	453	-0.22%
2021/11/09	1.2	27.52	0	0.00	27.60	1.2	463	0.27%
2021/11/08	0.3	27.60	0	0.00	27.55	0.3	463	0.06%
2021/11/03	0	27.30	0	0.00	27.05	0	475	0.01%
2021/11/02	1	27.00	0	0.00	26.95	1	477	0.21%
2021/11/01	5	27.10	0	0.00	27.05	5	476	1.05%
2021/10/29	2	27.25	0	0.00	27.30	2	477	0.42%
2021/10/28	0	27.80	0	0.00	27.75	0	473	0.00%
2021/10/26	5	27.90	0	0.00	27.90	5	478	1.04%
2021/10/25	0	28.50	0	0.00	28.05	0	478	0.00%
2021/10/22	0	28.80	1	28.60	28.40	-1	484	-0.21%
2021/10/21	0	0.00	3	28.73	28.70	-3	497	-0.60%
2021/10/18	0	0.00	9	28.21	28.30	-9	501	-1.80%
2021/10/15	0	0.00	2	27.60	27.60	-2	501	-0.40%
2021/10/14	0.1	27.66	2	27.50	27.55	-1.9	503	-0.37%
2021/10/06	0	0.00	0.2	26.60	26.50	-0.2	537	-0.03%
2021/10/05	0.2	26.65	0	0.00	26.50	0.2	551	0.03%
2021/10/04	3	26.60	2	26.65	26.45	1	562	0.18%
2021/09/29	3	26.88	0	0.00	26.85	3	582	0.52%
2021/09/24	0	0.00	1	27.40	27.30	-1	640	-0.16%
2021/09/23	6	27.40	0	0.00	27.30	6	659	0.91%
2021/09/22	7	27.26	1	27.15	27.35	6	677	0.89%
2021/09/17	6	29.17	0	0.00	29.45	6	672	0.89%
2021/09/16	1	29.20	0	0.00	29.10	1	653	0.15%
2021/09/15	3	29.08	0	0.00	29.00	3	653	0.46%
2021/09/14	1	29.30	0	0.00	29.20	1	660	0.15%
2021/09/08	2	28.90	1	28.65	28.65	1	685	0.15%
2021/09/03	1.1	29.33	1	29.25	29.25	0.1	694	0.01%
2021/09/02	0	29.10	0	0.00	28.95	0	696	0.00%
2021/09/01	0.2	29.00	0	0.00	29.00	0.2	702	0.03%
2021/08/31	1	29.15	1	28.40	29.05	0	705	0.00%
2021/08/27	0	28.50	4	28.30	28.50	-4	738	-0.54%
2021/08/25	3.2	28.16	0	0.00	28.55	3.2	796	0.40%
2021/08/24	1	27.85	0	0.00	27.80	1	802	0.12%
2021/08/18	1.3	27.12	1	26.65	27.25	0.3	853	0.04%
2021/08/17	0.9	27.49	0	0.00	27.10	0.9	883	0.10%
2021/08/16	1.2	28.03	1	27.65	27.60	0.2	909	0.02%
2021/08/13	0	28.70	3	28.45	28.35	-3	924	-0.32%
2021/08/12	2	28.75	0	0.00	28.75	2	970	0.21%
2021/08/09	6	28.99	0	0.00	29.00	6	1,259	0.48%
2021/08/04	5	29.45	0	0.00	29.40	5	1,610	0.31%
2021/08/03	0	0.00	5	29.40	29.40	-5	1,900	-0.26%
2021/08/02	0	0.00	1	29.25	29.40	-1	1,953	-0.05%
2021/07/30	1	29.10	0	0.00	29.05	1	1,964	0.05%
2021/07/29	0	0.00	1	29.20	29.35	-1	1,980	-0.05%
2021/07/28	0.1	29.30	0	0.00	29.10	0.1	1,997	0.01%
2021/07/27	0	0.00	13	29.56	29.50	-13	2,061	-0.63%
2021/07/26	0	29.45	11	29.40	29.40	-11	2,100	-0.52%
2021/07/21	0	0.00	14	28.85	28.80	-14	2,459	-0.57%
2021/07/20	1	28.90	2.9	29.07	28.90	-1.9	2,501	-0.07%
2021/07/15	2	28.70	0	0.00	28.95	2	2,960	0.07%
2021/07/14	1.1	28.70	0	0.00	28.70	1.1	3,017	0.04%
2021/07/13	2	29.00	11	28.95	28.95	-9	3,083	-0.29%
2021/07/07	0	0.00	1	29.20	29.20	-1	3,119	-0.03%
2021/07/02	2	29.35	3	29.45	29.30	-1	3,121	-0.03%
2021/07/01	6	29.64	23	29.82	29.80	-17	3,116	-0.55%
2021/06/30	0	0.00	24	29.48	29.50	-24	3,095	-0.78%
2021/06/29	10	29.00	1	29.10	29.05	9	3,106	0.29%
2021/06/28	10	29.00	0	0.00	29.10	10	3,114	0.32%
2021/06/25	2	29.15	2	29.30	29.05	0	3,139	0.00%
2021/06/23	40	29.23	15	28.93	29.15	25	3,210	0.78%
2021/06/22	0	0.00	1	28.95	28.90	-1	3,216	-0.03%
2021/06/21	0.4	29.10	2	29.13	28.95	-1.6	3,243	-0.05%
2021/06/18	1	29.00	0	0.00	29.05	1	3,241	0.03%
2021/06/17	7	29.00	3	29.15	29.05	4	3,243	0.12%
2021/06/16	0	0.00	2	29.15	29.10	-2	3,239	-0.06%
2021/06/15	0	29.15	0	29.10	29.10	0	3,233	0.00%
2021/06/11	4	29.20	2	29.10	29.00	2	3,236	0.06%
2021/06/09	1	29.10	0	0.00	29.00	1	3,249	0.03%
2021/06/07	3.5	29.44	3	29.13	29.15	0.5	3,246	0.02%
2021/06/04	1	29.55	0	29.65	29.55	1	3,235	0.03%
2021/06/03	14	29.81	0	0.00	29.80	14	3,248	0.43%
2021/06/02	2	29.60	1	29.40	29.70	1	3,223	0.03%
2021/06/01	15	29.20	1	29.20	29.20	14	3,197	0.44%
2021/05/31	0	0.00	13	29.22	29.20	-13	3,194	-0.41%
2021/05/27	5	28.89	1	28.75	28.75	4	3,188	0.13%
2021/05/26	11	28.99	2	28.88	29.10	9	3,187	0.28%
2021/05/25	2	28.78	2	29.10	28.60	0	3,180	0.00%
2021/05/21	2	29.03	1	29.20	29.15	1	3,160	0.03%
2021/05/20	6	29.45	0	0.00	29.10	6	3,139	0.19%
2021/05/19	10	29.74	0	0.00	29.70	10	3,088	0.32%
2021/05/18	4	30.03	1	30.00	30.35	3	3,052	0.10%
2021/05/17	10	31.43	44	30.89	30.75	-34	2,991	-1.14%
2021/05/14	21	29.69	3	30.55	29.60	18	2,834	0.64%
2021/05/13	16	31.13	17	31.50	30.95	-1	2,749	-0.04%
2021/05/12	23	30.21	19	30.99	30.15	4	2,599	0.15%
2021/05/11	59	33.03	40	33.15	32.70	19	2,487	0.76%
2021/05/10	3	30.85	0	0.00	31.35	3	2,196	0.14%
2021/05/07	0	0.00	1	30.20	30.35	-1	2,155	-0.05%
2021/05/06	1	30.00	11	29.90	30.10	-10	2,152	-0.46%
2021/05/05	3	30.15	13	30.05	29.80	-10	2,144	-0.47%
2021/05/04	8	30.35	0	0.00	29.95	8	2,132	0.38%
2021/05/03	13	32.67	6	32.00	31.70	7	2,073	0.34%
2021/04/29	24	33.32	15	32.82	32.90	9	2,038	0.44%
2021/04/28	59	32.89	46	32.92	33.45	13	1,935	0.67%
2021/04/27	6	31.77	6	31.61	31.60	0	1,760	0.00%
2021/04/26	4	32.00	14	32.04	32.05	-10	1,770	-0.56%
2021/04/23	70	33.82	62	33.93	32.65	8	1,898	0.42%
2021/04/22	69	33.80	45	33.05	33.00	24	1,770	1.36%
2021/04/21	14	33.70	4	33.18	33.80	10	1,705	0.59%
2021/04/20	6	31.49	1	31.60	31.60	5	1,553	0.32%
2021/04/19	5	31.94	5	31.05	32.30	0	1,522	0.00%
2021/04/16	4	30.56	0	0.00	30.60	4	1,467	0.27%
2021/04/15	3	30.00	6	29.90	30.00	-3	1,484	-0.20%
2021/04/14	0	0.00	2	30.00	29.90	-2	1,502	-0.13%
2021/04/13	1	30.00	2	30.25	29.90	-1	1,528	-0.07%
2021/04/12	0	0.00	11	29.70	29.85	-11	1,515	-0.73%
2021/04/09	1	29.70	2	29.65	29.70	-1	1,528	-0.07%
2021/04/08	8	29.86	1	29.85	29.85	7	1,572	0.45%
2021/04/07	4	29.85	0	0.00	29.95	4	1,601	0.25%
2021/04/06	0	0.00	3	29.65	29.60	-3	1,646	-0.18%
2021/04/01	7	29.45	6	29.48	29.65	1	1,707	0.06%
2021/03/31	4	30.08	0	0.00	30.00	4	1,700	0.24%
2021/03/30	4	30.80	1.2	30.71	30.75	2.9	1,709	0.17%
2021/03/29	3	30.92	4	30.91	30.55	-1	1,714	-0.06%
2021/03/26	3	30.00	0	0.00	29.85	3	1,785	0.17%
2021/03/25	1	29.65	5	29.65	29.60	-4	1,876	-0.21%
2021/03/24	0	29.40	20	29.35	29.50	-20	1,894	-1.06%
2021/03/19	2	28.60	0	0.00	28.60	2	1,957	0.10%
2021/03/16	0	0.00	23	28.80	28.70	-23	2,026	-1.13%
2021/03/15	3	28.70	1	29.20	28.95	2	2,025	0.10%
2021/03/12	0	0.00	10	29.19	29.00	-10	2,004	-0.50%
2021/03/11	10	29.05	1	29.10	29.15	9	2,007	0.45%
2021/03/10	6	29.00	0	0.00	29.05	6	2,007	0.30%
2021/03/09	5	29.00	13	29.15	29.00	-8	2,005	-0.40%
2021/03/08	0	0.00	1	28.70	28.80	-1	1,987	-0.05%
2021/03/05	0	0.00	12	28.33	28.45	-12	1,994	-0.60%
2021/03/04	0	28.95	0	0.00	28.45	0	2,013	0.00%
2021/03/02	0	0.00	5	28.50	28.35	-5	2,003	-0.25%
2021/02/26	2	28.30	0	0.00	28.40	2	2,000	0.10%
2021/02/25	0	0.00	5	28.90	28.95	-5	1,992	-0.25%
2021/02/24	6	29.04	5	28.75	28.75	1	1,991	0.05%
2021/02/23	12	28.99	7	28.74	28.80	5	1,984	0.25%
2021/02/22	0	0.00	3	28.12	28.05	-3	1,958	-0.15%
2021/02/19	0	27.95	0	0.00	28.00	0	1,967	0.00%
2021/02/17	1	27.75	0	0.00	27.75	1	1,996	0.05%
2021/02/05	0	0.00	8	27.42	27.55	-8	1,989	-0.40%
2021/02/04	0	0.00	0.2	27.20	27.15	-0.2	2,004	-0.01%
2021/02/02	2	26.55	1	26.80	26.80	1	2,019	0.05%
2021/02/01	0	0.00	0	26.98	26.35	0	2,018	0.00%
2021/01/29	1	26.90	11	26.67	26.55	-10	2,018	-0.50%
2021/01/28	1.3	26.14	0	0.00	26.05	1.3	2,003	0.06%
2021/01/27	3	26.35	0	0.00	26.40	3	1,995	0.15%
2021/01/26	20	26.66	0	0.00	26.65	20	1,984	1.01%
2021/01/25	35	26.64	0	0.00	26.70	35	1,980	1.77%
2021/01/22	31.8	26.84	1	26.80	26.90	30.8	1,968	1.56%
2021/01/21	3	27.25	4	27.09	26.70	-1	1,951	-0.05%
2021/01/20	7	27.50	23	27.55	26.95	-16	1,925	-0.83%
2021/01/19	1	28.45	1	28.40	28.40	0	1,870	0.00%
2021/01/18	25	29.56	20	28.84	29.00	5	1,834	0.27%
2021/01/15	3	28.57	6	28.93	29.00	-3	1,661	-0.18%
2021/01/14	3	28.05	0	28.00	28.20	3	1,605	0.19%
2021/01/13	0	0.00	0.2	27.90	27.75	-0.2	1,562	-0.01%
2021/01/11	0	0.00	1.3	27.98	27.85	-1.3	1,524	-0.08%
2021/01/08	1	27.80	2	27.70	28.20	-1	1,499	-0.07%
2021/01/07	0	0.00	1	27.80	27.85	-1	1,464	-0.07%
2021/01/06	1	27.10	10	27.36	27.40	-9	1,438	-0.63%
2021/01/05	0	0.00	10	27.85	27.80	-10	1,391	-0.72%
2021/01/04	6	27.83	0	0.00	27.80	6	1,371	0.44%
2020/12/31	61	27.89	58	27.65	27.60	3	1,355	0.22%
2020/12/30	4	27.09	2	27.03	27.40	2	1,307	0.15%
2020/12/29	5	27.30	1	27.75	27.15	4	1,276	0.31%
2020/12/28	2	28.00	8.1	27.51	28.10	-6.1	1,223	-0.50%
2020/12/25	3	26.95	2	26.78	26.65	1	1,158	0.09%
2020/12/24	2	26.73	10	26.70	26.65	-8	1,136	-0.70%
2020/12/23	14	27.08	6.1	27.11	27.10	7.9	1,103	0.72%
2020/12/22	7.4	27.11	29.1	27.34	27.25	-21.7	1,078	-2.02%
2020/12/21	4	27.04	15	26.85	26.55	-11	975	-1.13%
2020/12/18	10	25.70	18	25.68	25.80	-8	862	-0.93%
2020/12/17	0	0.00	9	25.18	25.25	-9	834	-1.08%
2020/12/16	4	25.48	53	25.19	25.25	-49	821	-5.97%
2020/12/15	10	24.55	3	24.58	24.80	7	753	0.93%
2020/12/14	1	24.70	3	24.43	24.70	-2	731	-0.27%
2020/12/11	6	24.18	5	24.16	23.95	1	732	0.14%
2020/12/10	1	23.95	3	23.92	23.95	-2	704	-0.28%
2020/12/09	0	0.00	1	23.55	23.55	-1	684	-0.15%
2020/12/07	1	23.70	1	23.55	23.65	0	686	0.00%
2020/12/04	0	0.00	1	23.60	23.70	-1	681	-0.15%
2020/12/03	0	0.00	2	23.50	23.55	-2	680	-0.29%
2020/12/02	1	23.55	2	23.43	23.50	-1	699	-0.14%
2020/12/01	0	0.00	5	23.50	23.45	-5	707	-0.71%
2020/11/30	0	0.00	1	23.75	23.55	-1	711	-0.14%
2020/11/27	6	23.65	0	0.00	23.65	6	707	0.85%
2020/11/25	4	23.40	0	0.00	23.40	4	717	0.56%
2020/11/24	2	23.40	0	0.00	23.40	2	723	0.28%
2020/11/23	0	0.00	7	23.35	23.35	-7	737	-0.95%
2020/11/19	0	0.00	24	23.30	23.30	-24	751	-3.19%
2020/11/18	0	0.00	6	23.34	23.35	-6	777	-0.77%
2020/11/16	1	23.25	0	0.00	23.15	1	970	0.10%
2020/11/11	0	0.00	1	22.55	22.60	-1	1,055	-0.09%
2020/11/09	5	22.10	0	0.00	22.10	5	1,131	0.44%
2020/11/06	11	21.98	0	0.00	22.00	11	1,144	0.96%
2020/10/26	0	0.00	5	21.95	21.95	-5	1,331	-0.38%
2020/10/19	0	0.00	26	22.05	22.20	-26	1,463	-1.78%
2020/10/16	1	22.05	5	22.10	21.95	-4	1,476	-0.27%
2020/10/15	0	0.00	5	22.10	22.10	-5	1,500	-0.33%
2020/10/13	2	22.05	0	0.00	22.15	2	1,580	0.13%
2020/10/08	0	0.00	0.1	22.30	22.30	-0.1	1,642	0.00%
2020/10/06	5	21.68	0	0.00	22.15	5	1,688	0.30%
2020/10/05	0	0.00	5	21.45	21.45	-5	1,700	-0.29%
2020/09/30	5	21.15	3	21.15	21.05	2	1,726	0.12%
2020/09/29	0	0.00	2	21.30	21.30	-2	1,728	-0.12%
2020/09/28	0	0.00	7	21.40	21.30	-7	1,749	-0.40%
2020/09/25	2	20.95	3	21.10	21.25	-1	1,783	-0.06%
2020/09/24	2	21.60	1	21.50	21.20	1	1,778	0.06%
2020/09/23	2	22.10	0	0.00	22.05	2	1,796	0.11%
2020/09/22	1	22.25	2	22.30	22.25	-1	1,796	-0.06%
2020/09/18	0	0.00	1	22.35	22.35	-1	1,807	-0.06%
2020/09/17	1	22.50	1	22.50	22.40	0	1,815	0.00%
2020/09/16	4	22.50	1	22.65	22.50	3	1,828	0.16%
2020/09/15	5	22.40	6	22.40	22.40	-1	1,805	-0.06%
2020/09/11	1	22.45	0	0.00	22.40	1	1,851	0.05%
2020/09/09	0	0.00	10	22.58	22.50	-10	1,872	-0.53%
2020/09/08	7	22.55	2	22.55	22.60	5	1,894	0.26%
2020/09/07	0	0.00	15	22.55	22.50	-15	1,964	-0.76%
2020/09/04	1	22.15	10	22.25	22.15	-9	1,968	-0.46%
2020/09/03	11	22.42	0	0.00	22.35	11	1,964	0.56%
2020/09/02	5	22.60	0	0.00	22.45	5	1,973	0.25%
2020/09/01	6	22.76	0	0.00	22.75	6	1,991	0.30%
2020/08/31	0	0.00	1	22.95	22.95	-1	2,002	-0.05%
2020/08/27	0	0.00	3	23.15	23.00	-3	2,016	-0.15%
2020/08/26	6	23.34	1	23.25	23.30	5	2,030	0.25%
2020/08/25	21	23.23	7	23.21	23.25	14	2,054	0.68%
2020/08/24	5	23.45	2	23.18	23.25	3	2,119	0.14%
2020/08/21	12	23.77	10	23.84	23.60	2	2,100	0.10%
2020/08/20	34	23.14	15	23.43	23.50	19	1,988	0.96%
2020/08/19	18	23.58	4	23.55	23.60	14	1,934	0.72%
2020/08/18	0	0.00	1	23.10	23.00	-1	1,866	-0.05%
2020/08/17	6	23.03	10	22.97	23.10	-4	1,869	-0.21%
2020/08/14	6	22.86	1	23.00	22.85	5	1,838	0.27%
2020/08/13	20	22.30	3	22.35	22.30	17	1,765	0.96%
2020/08/12	21	22.30	0	0.00	22.35	21	1,768	1.19%
2020/08/11	22	22.35	0	0.00	22.30	22	1,790	1.23%
2020/08/07	51	22.34	2	22.35	22.35	49	1,807	2.71%
2020/08/06	3	22.30	0	0.00	22.40	3	1,872	0.16%
2020/08/04	0	0.00	2.1	22.10	22.15	-2.1	1,837	-0.11%
2020/07/30	3	22.35	3	22.40	22.35	0	1,858	0.00%
2020/07/29	10	22.30	0	0.00	22.25	10	1,840	0.54%
2020/07/28	0	0.00	2	22.00	22.05	-2	1,828	-0.11%
2020/07/27	1	22.50	1	22.75	22.35	0	1,804	0.00%
2020/07/24	2	22.95	1	23.05	22.75	1	1,788	0.06%
2020/07/23	1	23.25	0	0.00	23.25	1	1,768	0.06%
2020/07/21	1	23.40	4	23.31	23.40	-3	1,749	-0.17%
2020/07/20	2	22.95	1	22.81	23.00	1	1,725	0.06%
2020/07/17	5	23.31	0	0.00	23.15	5	1,700	0.29%
2020/07/16	8	24.01	1	24.10	23.85	7	1,675	0.42%
2020/07/15	1	23.90	11	23.91	24.00	-10	1,668	-0.60%
2020/07/14	0	0.00	1	23.85	23.70	-1	1,652	-0.06%
2020/07/13	0	0.00	2	23.85	23.75	-2	1,652	-0.12%
2020/07/10	0	0.00	2	23.73	23.65	-2	1,657	-0.12%
2020/07/09	2	23.80	2	23.65	23.65	0	1,652	0.00%
2020/07/06	0	0.00	1	23.75	23.80	-1	1,639	-0.06%
2020/07/03	0	0.00	1	23.40	23.45	-1	1,625	-0.06%
2020/07/02	0	0.00	2	23.53	23.35	-2	1,646	-0.12%
2020/06/30	0	0.00	2	23.10	23.15	-2	1,655	-0.12%
2020/06/29	2	22.88	0	0.00	22.75	2	1,743	0.11%
2020/06/23	0	0.00	1	23.40	23.35	-1	1,799	-0.06%
2020/06/22	1	23.50	1	23.50	23.50	0	1,846	0.00%
2020/06/19	3	23.82	0	0.00	23.85	3	1,853	0.16%
2020/06/17	2	23.20	0	0.00	23.15	2	1,838	0.11%
2020/06/15	5	23.45	0	0.00	23.00	5	1,910	0.26%
2020/06/12	2	23.75	0	0.00	23.80	2	1,902	0.11%
2020/06/11	3	23.58	1	23.40	23.40	2	1,838	0.11%
2020/06/09	2	24.25	10	24.25	24.20	-8	1,853	-0.43%
2020/06/08	22	25.20	26	25.14	25.25	-4	1,864	-0.21%
2020/06/05	0	0.00	4	24.98	25.10	-4	1,838	-0.22%
2020/06/04	2	24.85	0	0.00	24.75	2	1,848	0.11%
2020/06/03	1	24.90	0	0.00	24.90	1	1,856	0.05%
2020/06/02	4	25.16	2	25.28	24.90	2	1,876	0.11%
2020/06/01	1	24.75	1	24.90	25.10	0	1,891	0.00%
2020/05/29	9	24.81	7	24.81	24.35	2	1,929	0.10%
2020/05/28	0	0.00	10	24.00	24.25	-10	1,937	-0.52%
2020/05/27	15	24.30	18	24.48	24.45	-3	1,968	-0.15%
2020/05/26	6	24.13	0	0.00	23.90	6	1,989	0.30%
2020/05/25	18	23.45	0	0.00	23.90	18	2,046	0.88%
2020/05/22	1	24.20	2	24.45	23.85	-1	2,037	-0.05%
2020/05/21	0	0.00	1	24.40	24.30	-1	2,032	-0.05%
2020/05/18	2	25.50	7	24.78	24.35	-5	2,185	-0.23%
2020/05/15	2	24.23	7	24.52	24.80	-5	2,151	-0.23%
2020/05/14	1	24.50	5	25.00	24.35	-4	2,129	-0.19%
2020/05/13	22	25.03	7	25.05	25.00	15	2,088	0.72%
2020/05/08	18	24.46	35	24.31	24.05	-17	1,986	-0.86%
2020/05/07	20	24.15	2	24.05	24.20	18	1,955	0.92%
2020/05/06	4	24.00	3	24.00	23.70	1	1,945	0.05%
2020/05/05	1	23.65	0	0.00	23.75	1	1,930	0.05%
2020/05/04	1	23.35	0	0.00	23.35	1	1,923	0.05%
2020/04/30	1	23.55	0	0.00	23.55	1	1,913	0.05%
2020/04/29	1	23.80	2	24.10	23.70	-1	1,907	-0.05%
2020/04/23	1	23.00	0	0.00	23.15	1	1,874	0.05%
2020/04/22	0	0.00	2	23.05	23.00	-2	1,870	-0.11%
2020/04/21	2	23.38	5	22.94	22.70	-3	1,861	-0.16%
2020/04/20	4	23.80	0	0.00	23.85	4	1,836	0.22%
2020/04/17	0	0.00	16.6	23.72	23.50	-16.6	1,816	-0.91%
2020/04/16	3	23.50	5	23.95	24.10	-2	1,794	-0.11%
2020/04/15	15	24.06	1	24.20	24.00	14	1,783	0.79%
2020/04/14	1	23.15	1	23.35	23.40	0	1,737	0.00%
2020/04/09	0	0.00	18	23.15	23.10	-18	1,698	-1.06%
2020/04/08	20	22.85	1	22.95	22.90	19	1,672	1.14%
2020/04/06	3	22.53	2	22.25	22.50	1	1,618	0.06%
2020/04/01	13	22.65	6	22.67	22.65	7	1,601	0.44%
2020/03/31	30	22.54	35	22.04	23.05	-5	1,565	-0.32%
2020/03/30	19	21.09	4	21.20	21.20	15	1,471	1.02%
2020/03/27	9	20.94	10	21.11	21.00	-1	1,445	-0.07%
2020/03/26	3	19.67	4	20.74	20.75	-1	1,388	-0.07%
2020/03/25	7	19.16	6	19.01	19.05	1	1,323	0.08%
2020/03/24	1	18.75	0	0.00	18.70	1	1,299	0.08%
2020/03/23	1	18.40	0	0.00	18.45	1	1,285	0.08%
2020/03/20	11	19.89	0	0.00	19.35	11	1,271	0.87%
2020/03/19	9	18.72	19	18.83	19.00	-10	1,231	-0.81%
2020/03/18	4	19.63	31	18.87	18.90	-27	1,179	-2.29%
2020/03/17	1	19.05	29	19.80	19.70	-28	1,169	-2.39%
2020/03/16	5	21.00	8	20.68	20.50	-3	1,153	-0.26%
2020/03/13	8	20.49	13.1	20.57	21.05	-5.1	1,146	-0.44%
2020/03/12	13	22.74	35	22.71	22.55	-22	1,102	-2.00%
2020/03/11	6	24.50	0	0.00	24.00	6	1,067	0.56%
2020/03/10	4	23.85	6	24.17	24.45	-2	1,058	-0.19%
2020/03/09	5	25.32	5	25.48	24.95	0	1,028	0.00%
2020/03/06	14	25.94	2	25.35	26.10	12	994	1.21%
2020/03/05	4	26.20	2	25.93	25.85	2	958	0.21%
2020/03/04	11	26.46	1.1	26.61	26.45	9.9	912	1.08%
2020/03/03	13.1	25.42	2	25.98	26.95	11.1	836	1.33%
2020/03/02	39	25.03	6	25.45	24.85	33	766	4.31%
2020/02/27	7	25.51	11	25.14	23.95	-4	724	-0.55%
2020/02/26	30	24.92	26	24.76	24.65	4	677	0.59%
2020/02/24	0	23.30	0	0.00	23.30	0	626	0.00%
2020/02/21	0	0.00	6.1	23.99	24.00	-6.1	621	-0.99%
2020/02/20	6.1	22.87	400	23.18	24.15	-393.9	589	-66.79%	大賣/鉅額交易
2020/02/19	415	22.60	14	22.56	22.60	401	480	83.37%	大買/鉅額交易
2020/02/12	0	20.05	2	20.00	20.05	-2	460	-0.43%
2020/02/07	2	19.80	0	0.00	19.75	2	467	0.43%
2020/02/06	2	19.95	0	0.00	20.05	2	472	0.42%
2020/02/03	3	19.25	0	0.00	19.35	3	478	0.63%
2020/01/31	1	20.40	2	20.70	19.95	-1	472	-0.21%
2020/01/30	0	0.00	35	20.71	20.30	-35	470	-7.45%
2020/01/15	0	0.00	0.2	21.55	21.60	-0.2	490	-0.05%
2020/01/10	0	0.00	8	21.50	21.40	-8	546	-1.46%
2020/01/08	4	21.90	9	21.78	21.40	-5	549	-0.91%
2020/01/07	0	22.00	0	0.00	22.10	0	553	0.00%
2019/12/31	1	22.10	0	0.00	22.10	1	572	0.17%
2019/12/27	1	22.00	0	0.00	22.00	1	585	0.17%
2019/12/25	0	0.00	2	22.05	22.00	-2	586	-0.34%
2019/12/19	0	0.00	1	22.20	22.25	-1	590	-0.17%
2019/12/18	0	0.00	4	22.13	22.20	-4	595	-0.67%
2019/12/17	0	0.00	8	22.00	22.10	-8	594	-1.35%
2019/12/13	5	22.40	10	22.25	22.05	-5	599	-0.83%
2019/12/12	0	0.00	5	22.55	22.55	-5	608	-0.82%
2019/12/09	1	22.50	0	0.00	22.65	1	608	0.16%
2019/12/06	0	0.00	2	22.60	22.60	-2	607	-0.33%
2019/11/28	4	22.90	1	22.90	22.90	3	609	0.49%
2019/11/27	30	22.95	69	22.81	22.75	-39	606	-6.43%
2019/11/26	7	23.35	13	23.30	23.25	-6	584	-1.03%
2019/11/25	24	23.08	0	0.00	23.20	24	579	4.14%
2019/11/22	0	0.00	6	23.33	23.55	-6	566	-1.06%
2019/11/21	0	0.00	40	22.76	22.90	-40	539	-7.41%
2019/11/20	2	22.25	0	0.00	22.60	2	520	0.38%
2019/11/19	10	22.18	1	22.10	22.30	9	515	1.74%
2019/11/18	2	21.73	3	22.02	22.10	-1	513	-0.19%
2019/11/15	0	0.00	2	21.80	21.80	-2	508	-0.39%
2019/11/14	13	21.69	7	21.74	21.80	6	514	1.17%
2019/11/13	7	21.66	0	0.00	21.85	7	513	1.36%
2019/11/12	0	0.00	1	21.35	21.30	-1	506	-0.20%
2019/11/11	0	0.00	4	21.25	21.25	-4	510	-0.78%
2019/11/08	0	0.00	4	21.40	21.45	-4	511	-0.78%
2019/11/06	6	21.45	0	0.00	21.35	6	519	1.16%
2019/11/01	0	0.00	3	21.40	21.40	-3	534	-0.56%
2019/10/31	0	0.00	1	21.15	21.25	-1	547	-0.18%
2019/10/30	0	0.00	3	21.15	21.15	-3	557	-0.54%
2019/10/29	0	0.00	1	21.20	21.00	-1	588	-0.17%
2019/10/28	0	0.00	11	21.19	21.20	-11	597	-1.84%
2019/10/23	0	0.00	4	20.80	20.75	-4	613	-0.65%
2019/10/22	1	21.15	3	21.13	21.15	-2	609	-0.33%
2019/10/21	0	0.00	0.1	21.40	21.50	-0.1	610	-0.02%
2019/10/18	0.1	21.80	10	21.25	21.80	-9.9	605	-1.63%
2019/10/16	8	20.56	0	0.00	20.60	8	579	1.38%
2019/10/15	0	0.00	31	20.46	20.40	-31	585	-5.29%
2019/10/09	1	20.60	0	0.00	20.50	1	588	0.17%
2019/10/04	3	20.40	2	20.30	20.45	1	639	0.16%
2019/10/03	0	0.00	2	20.15	20.05	-2	631	-0.32%
2019/10/02	0	0.00	2	20.18	20.10	-2	638	-0.31%
2019/09/26	0	0.00	1	20.10	20.20	-1	649	-0.15%
2019/08/23	0	0.00	1	19.15	19.20	-1	1,244	-0.08%
2019/08/22	2	19.25	0	0.00	19.30	2	1,261	0.16%
2019/08/19	0	0.00	1	19.40	19.35	-1	1,368	-0.07%
2019/08/13	1	19.90	0	0.00	20.00	1	1,453	0.07%
2019/08/12	0	0.00	2	20.18	20.05	-2	1,473	-0.14%
2019/08/07	1	20.05	1	19.95	19.90	0	1,495	0.00%
2019/08/06	1	19.60	17	19.49	19.80	-16	1,495	-1.07%
2019/08/02	0	0.00	1	20.00	20.00	-1	1,487	-0.07%
2019/08/01	4	20.46	0	0.00	20.40	4	1,479	0.27%
2019/07/31	3	20.73	1	20.70	20.70	2	1,472	0.14%
2019/07/30	1	20.25	0	0.00	20.35	1	1,448	0.07%
2019/07/29	0	0.00	2	20.20	20.30	-2	1,452	-0.14%
2019/07/24	0	0.00	5	20.20	20.05	-5	1,485	-0.34%
2019/07/23	2	20.20	0	0.00	20.20	2	1,481	0.13%
2019/07/22	1	20.30	0	0.00	20.25	1	1,473	0.07%
2019/07/18	7	20.30	10	20.28	20.20	-3	1,470	-0.20%
2019/07/17	0	0.00	2	20.35	20.40	-2	1,463	-0.14%
2019/07/16	0	0.00	0.6	20.10	20.15	-0.6	1,451	-0.04%
2019/07/15	1	20.05	0	0.00	20.15	1	1,446	0.07%
2019/07/12	0	0.00	6	20.18	20.05	-6	1,450	-0.41%
2019/07/11	24	19.97	30	20.07	20.25	-6	1,435	-0.42%
2019/07/10	10	19.75	0	0.00	19.80	10	1,402	0.71%
2019/07/03	0	0.00	1	19.40	19.40	-1	1,510	-0.07%
2019/07/02	2	19.53	50	19.40	19.40	-48	1,511	-3.18%
2019/07/01	5	19.40	1	19.50	19.55	4	1,501	0.27%
2019/06/28	15	19.80	0	0.00	19.70	15	1,494	1.00%
2019/06/27	1	20.45	0	0.00	20.10	1	1,471	0.07%
2019/06/26	4	20.65	7	20.71	20.45	-3	1,453	-0.21%
2019/06/25	60	20.66	20	20.49	20.45	40	1,416	2.82%
2019/06/24	0	0.00	2	20.35	20.20	-2	1,384	-0.14%
2019/06/21	2	20.25	6	20.16	20.00	-4	1,380	-0.29%
2019/06/20	3	20.20	0	0.00	20.35	3	1,372	0.22%
2019/06/19	14	20.40	17	20.29	20.20	-3	1,367	-0.22%
2019/06/18	0	0.00	2	21.40	20.75	-2	1,342	-0.15%
2019/06/17	0	0.00	10	21.20	21.20	-10	1,339	-0.75%
2019/06/13	1	21.40	0	0.00	21.50	1	1,312	0.08%
2019/06/12	2	21.35	1	21.35	21.45	1	1,325	0.08%
2019/06/11	7	21.75	17	22.01	22.00	-10	1,295	-0.77%
2019/06/10	12	22.05	52	21.73	22.05	-40	1,251	-3.20%
2019/06/06	35	21.41	10	21.45	21.20	25	1,198	2.09%
2019/06/05	7	21.90	10	21.95	21.90	-3	1,166	-0.26%
2019/06/04	14	21.88	6	21.93	21.70	8	1,155	0.69%
2019/06/03	2	22.05	1	22.05	22.15	1	1,126	0.09%
2019/05/30	0	0.00	15	21.50	21.30	-15	1,065	-1.41%
2019/05/28	0	0.00	2	21.08	21.00	-2	1,033	-0.19%
2019/05/27	2	21.48	0	0.00	21.30	2	1,011	0.20%
2019/05/24	3	20.73	0	0.00	20.90	3	972	0.31%
2019/05/21	0	0.00	5	20.04	20.15	-5	937	-0.53%
2019/05/20	0	0.00	6	19.71	19.75	-6	907	-0.66%
2019/05/17	1	20.00	21	19.88	19.80	-20	905	-2.21%
2019/05/16	0	0.00	2	19.70	19.65	-2	891	-0.22%
2019/05/15	6	19.74	29.5	19.71	19.90	-23.5	890	-2.64%
2019/05/08	0	0.00	1	19.25	19.55	-1	869	-0.11%
2019/05/07	1	19.45	0	0.00	19.55	1	866	0.12%
2019/05/06	10	19.10	1	19.15	19.30	9	865	1.04%
2019/05/02	15	19.40	41.2	19.60	19.30	-26.2	843	-3.10%
2019/04/30	6.2	19.10	0	0.00	19.60	6.2	826	0.74%
2019/04/29	11	18.77	30	18.55	18.75	-19	795	-2.39%
2019/04/26	30	18.70	5	18.60	18.70	25	791	3.16%
2019/04/25	10	18.60	3	18.60	18.65	7	795	0.88%
2019/04/24	1	18.50	1	18.55	18.50	0	803	0.00%
2019/04/23	0	0.00	1	18.45	18.45	-1	909	-0.11%
2019/04/19	0	0.00	5	18.45	18.50	-5	921	-0.54%
2019/04/18	0	0.00	5	18.70	18.40	-5	922	-0.54%
2019/04/17	0	0.00	5	18.70	18.70	-5	918	-0.54%
2019/04/16	2	18.80	7.1	18.80	18.75	-5.1	921	-0.55%
2019/04/15	15	18.83	8	18.85	18.85	7	926	0.76%
2019/04/12	15	18.60	1	18.80	18.80	14	929	1.51%
2019/04/11	0	0.00	10	18.40	18.50	-10	930	-1.07%
2019/04/10	16	18.55	18	18.21	18.55	-2	970	-0.21%
2019/04/09	25	18.19	32	18.08	18.45	-7	1,101	-0.64%
2019/04/08	10	18.75	0	0.00	18.75	10	1,097	0.91%
2019/04/03	25	18.68	6	18.69	18.70	19	1,130	1.68%
2019/04/02	4	18.65	0	0.00	18.65	4	1,157	0.35%
2019/04/01	1	18.60	0	0.00	18.55	1	1,154	0.09%
2019/03/29	0	0.00	3	18.45	18.55	-3	1,169	-0.26%
2019/03/28	6	18.44	0	0.00	18.45	6	1,187	0.51%
2019/03/27	5	18.30	0	0.00	18.45	5	1,195	0.42%
2019/03/26	0	0.00	1	18.20	18.15	-1	1,197	-0.08%
2019/03/25	2	18.20	2	18.15	18.15	0	1,199	0.00%
2019/03/22	0	0.00	1	18.60	18.60	-1	1,197	-0.08%
2019/03/21	3	18.80	2	18.78	18.75	1	1,198	0.08%
2019/03/20	5	18.71	3	18.63	18.80	2	1,195	0.17%
2019/03/19	0	0.00	3	18.42	18.50	-3	1,185	-0.25%
2019/03/15	12	18.44	1	18.50	18.50	11	1,193	0.92%
2019/03/14	0	18.20	0	0.00	18.25	0	1,175	0.00%
2019/03/13	4	18.25	10	18.18	18.25	-6	1,185	-0.51%
2019/03/12	5	18.20	20	18.23	18.20	-15	1,183	-1.27%
2019/03/11	0	0.00	1	18.05	18.10	-1	1,185	-0.08%
2019/03/08	0	18.15	1	18.00	18.05	-1	1,201	-0.08%
2019/03/07	9	18.00	1	18.00	18.00	8	1,218	0.66%
2019/03/06	16	18.00	0	0.00	18.10	16	1,236	1.29%
2019/03/04	0	0.00	1	18.00	18.00	-1	1,251	-0.08%
2019/02/27	0	0.00	3	17.95	17.95	-3	1,260	-0.24%
2019/02/26	1	18.00	0	0.00	18.00	1	1,269	0.08%
2019/02/25	5	18.08	0	0.00	18.05	5	1,273	0.39%
2019/02/22	6	18.11	0	0.00	18.15	6	1,283	0.47%
2019/02/21	2	18.23	0	0.00	18.10	2	1,331	0.15%
2019/02/18	0	0.00	2	18.13	18.00	-2	1,314	-0.15%
2019/02/15	2	18.05	2	18.00	18.00	0	1,314	0.00%
2019/02/14	1	18.05	1	18.05	18.05	0	1,337	0.00%
2019/02/12	1	17.95	0	0.00	17.90	1	1,329	0.08%
2019/02/11	1	17.90	0	0.00	17.85	1	1,342	0.07%
2019/01/30	0	0.00	14	17.70	17.75	-14	1,367	-1.02%
2019/01/29	14	17.83	0	0.00	17.80	14	1,364	1.03%
2019/01/25	0	0.00	1	17.75	17.65	-1	1,373	-0.07%
2019/01/21	1	17.90	0	0.00	17.85	1	1,470	0.07%
2019/01/18	1	18.05	0	0.00	18.00	1	1,493	0.07%
2019/01/15	0	0.00	1	18.20	17.90	-1	1,576	-0.06%
2019/01/11	0	0.00	1	17.85	18.05	-1	1,532	-0.07%
2019/01/10	0	18.10	1	18.05	18.05	-1	1,573	-0.06%
2019/01/09	0	18.05	0	0.00	18.05	0	1,612	0.00%
2019/01/08	0	0.00	20	17.95	18.00	-20	1,749	-1.14%
2019/01/07	10	17.65	0	0.00	17.85	10	1,801	0.56%
2019/01/03	0	17.75	5	17.70	17.60	-5	2,020	-0.25%
2019/01/02	14	18.06	10	18.69	18.00	4	2,075	0.19%
2018/12/28	8	18.66	4	18.45	19.00	4	2,102	0.19%
2018/12/27	0	0.00	2	18.30	18.50	-2	2,118	-0.09%
2018/12/26	0	0.00	8	17.86	18.20	-8	2,285	-0.35%
2018/12/25	4	17.60	5	17.46	17.90	-1	2,318	-0.04%
2018/12/24	4	17.85	1	17.85	17.85	3	2,388	0.13%
2018/12/22	1	17.55	10	17.70	17.80	-9	2,469	-0.36%
2018/12/21	2	17.35	0	0.00	17.55	2	2,555	0.08%
2018/12/20	0	0.00	1	17.10	17.15	-1	2,686	-0.04%
2018/12/17	0	0.00	2	17.15	17.05	-2	3,197	-0.06%
2018/12/13	6	17.29	3	17.20	17.05	3	4,035	0.07%
2018/12/10	1	17.10	2	17.18	17.30	-1	4,548	-0.02%
2018/12/07	0	0.00	1	17.00	17.10	-1	4,594	-0.02%
2018/12/05	0	0.00	3	17.00	17.00	-3	4,625	-0.06%
2018/12/04	4	17.11	6.2	17.07	17.15	-2.2	4,649	-0.05%
2018/11/30	4.2	16.80	12	16.80	16.90	-7.8	4,651	-0.17%
2018/11/29	0	0.00	3	16.80	16.70	-3	4,639	-0.06%
2018/11/28	0	0.00	2	16.53	16.60	-2	4,640	-0.04%
2018/11/27	2	16.45	1	16.50	16.45	1	4,642	0.02%
2018/11/23	0	0.00	1	16.20	16.20	-1	4,633	-0.02%
2018/11/20	0	0.00	2.1	16.53	16.55	-2.1	4,614	-0.04%
2018/11/16	2	16.20	0	0.00	16.20	2	4,592	0.04%
2018/11/15	5	15.90	5	15.90	15.95	0	4,585	0.00%
2018/11/14	4	16.00	0	0.00	15.95	4	4,624	0.09%
2018/11/13	1	15.95	0	0.00	16.00	1	4,795	0.02%
2018/11/12	2	15.88	0	0.00	15.80	2	4,775	0.04%
2018/11/07	1	15.70	1	16.20	16.20	0	4,796	0.00%
2018/11/06	0	0.00	2	15.45	15.40	-2	4,799	-0.04%
2018/10/31	2	15.10	0	0.00	15.10	2	4,828	0.04%
2018/10/30	1	14.70	0	0.00	14.80	1	4,826	0.02%
2018/10/29	49	14.10	59	14.08	14.30	-10	4,791	-0.21%
2018/10/26	70	14.25	60	14.10	14.15	10	4,782	0.21%
2018/10/23	0	0.00	30	15.45	15.20	-30	4,769	-0.63%
2018/10/22	0	0.00	6	15.77	15.80	-6	4,760	-0.13%
2018/10/19	0	0.00	13	15.62	15.80	-13	4,761	-0.27%
2018/10/18	11	16.07	11	16.00	15.90	0	4,716	0.00%
2018/10/17	4	16.29	0	0.00	16.15	4	4,696	0.09%
2018/10/16	7	16.51	21	16.73	16.25	-14	4,689	-0.30%
2018/10/15	0	0.00	4	16.95	17.00	-4	4,659	-0.09%
2018/10/12	6	16.97	0	0.00	16.95	6	4,619	0.13%
2018/10/11	32	16.61	4	16.91	16.60	28	4,528	0.62%
2018/10/09	5	18.00	5	18.30	18.15	0	4,392	0.00%
2018/10/08	0	0.00	271.3	17.77	18.20	-271.3	4,331	-6.26%	大賣/鉅額交易
2018/10/05	86	17.78	476	17.80	17.70	-390	4,276	-9.12%	大賣/鉅額交易
2018/10/04	1,018	18.81	698	18.84	18.50	320	4,114	7.78%	大買/大賣/鉅額交易
2018/10/03	21	18.03	355	18.03	18.00	-334	3,883	-8.60%	大賣/鉅額交易
2018/10/02	339	18.58	521	18.50	18.35	-182	3,844	-4.73%	大買/大賣/鉅額交易
2018/10/01	794	18.42	638	18.37	18.50	156	3,783	4.12%	大買/大賣/鉅額交易
2018/09/28	1,187	18.72	486	18.71	18.65	701	3,706	18.91%	大買/大賣/鉅額交易
2018/09/27	20	19.10	8	19.40	18.90	12	3,617	0.33%
2018/09/26	9	19.91	18	20.06	19.85	-9	3,482	-0.26%
2018/09/25	20	20.06	29	20.36	19.80	-9	3,434	-0.26%
2018/09/21	153	20.31	77.2	20.49	20.30	75.8	3,384	2.24%	大買/
2018/09/20	115	20.31	173	20.48	20.60	-58	3,082	-1.88%	大買/大賣/
2018/09/19	88.2	19.73	84	19.57	19.85	4.2	2,626	0.16%
2018/09/18	172	18.99	127	18.94	19.05	45	2,320	1.94%	大買/大賣/
2018/09/17	1	18.55	3	18.65	18.55	-2	2,135	-0.09%
2018/09/14	15	18.48	10	18.40	18.30	5	2,260	0.22%
2018/09/13	42	18.01	50	18.20	18.10	-8	2,183	-0.37%
2018/09/12	0	0.00	1	18.00	18.05	-1	2,174	-0.05%
2018/09/11	0	0.00	6	17.85	17.90	-6	2,179	-0.28%
2018/09/10	0	0.00	0	17.55	17.50	0	2,166	0.00%
2018/09/07	4	17.95	24	17.79	17.65	-20	2,148	-0.93%
2018/09/04	10	18.05	0	0.00	17.85	10	2,183	0.46%
2018/09/03	10	18.10	0	0.00	17.95	10	2,200	0.45%
2018/08/30	0	0.00	2	17.75	17.75	-2	2,382	-0.08%
2018/08/29	0	0.00	2	17.75	17.75	-2	2,391	-0.08%
2018/08/28	0	0.00	2	17.75	17.75	-2	2,408	-0.08%
2018/08/22	1	17.80	0	0.00	17.70	1	2,475	0.04%
2018/08/21	0	0.00	3	17.80	17.85	-3	2,480	-0.12%
2018/08/20	25	18.12	60	18.17	17.90	-35	2,463	-1.42%
2018/08/16	2	16.65	0	0.00	16.80	2	2,399	0.08%
2018/08/15	4	16.85	0	0.00	16.80	4	2,410	0.17%
2018/08/14	1	17.10	0	0.00	17.05	1	2,432	0.04%
2018/08/13	5	17.17	0	0.00	17.00	5	2,468	0.20%
2018/08/10	3	17.77	0	0.00	17.50	3	2,669	0.11%
2018/08/09	2	18.13	2	17.95	17.90	0	2,704	0.00%
2018/08/08	2	18.20	0	0.00	18.20	2	2,728	0.07%
2018/08/02	0	0.00	8	18.30	18.25	-8	2,739	-0.29%
2018/08/01	1	18.30	20	18.44	18.30	-19	2,735	-0.69%
2018/07/31	11	18.33	3	18.48	18.50	8	2,721	0.29%
2018/07/30	11	18.04	2	18.03	18.00	9	2,666	0.34%
2018/07/24	4	17.99	5	18.01	18.00	-1	2,640	-0.04%
2018/07/20	7	18.66	4	18.59	18.60	3	2,592	0.12%
2018/07/18	1	17.90	0	0.00	17.80	1	2,484	0.04%
2018/07/17	1	17.80	0	0.00	17.80	1	2,491	0.04%
2018/07/16	0	0.00	5	18.20	18.05	-5	2,487	-0.20%
2018/07/12	2	17.93	0	0.00	17.75	2	2,463	0.08%
2018/07/10	0	0.00	200.1	18.07	18.05	-200.1	2,475	-8.08%	大賣/鉅額交易
2018/07/09	1	17.50	4	17.80	17.70	-3	2,457	-0.12%
2018/07/06	1	17.00	0	0.00	17.50	1	2,455	0.04%
2018/07/05	0	0.00	25	17.10	17.05	-25	2,448	-1.02%
2018/07/04	8	17.39	25	17.25	17.25	-17	2,444	-0.70%
2018/07/03	12	17.47	0	0.00	17.20	12	2,433	0.49%
2018/07/02	3	18.03	30	18.03	17.85	-27	2,390	-1.13%
2018/06/29	1	18.50	0	0.00	18.65	1	2,339	0.04%
2018/06/28	5	18.97	4	18.95	18.65	1	2,322	0.04%
2018/06/27	14	19.05	13	19.25	18.85	1	2,299	0.04%
2018/06/26	104	19.41	62	19.37	19.40	42	2,246	1.87%	大買/
2018/06/25	80	21.01	65	21.22	20.40	15	2,103	0.71%
2018/06/21	1	20.60	29	20.55	20.35	-28	1,871	-1.50%
2018/06/20	2	20.35	63	19.93	20.35	-61	1,829	-3.33%
2018/06/15	7	19.55	0	0.00	19.95	7	1,864	0.38%
2018/06/14	0	0.00	5	19.80	19.75	-5	1,900	-0.26%
2018/06/13	0	0.00	7	20.13	19.95	-7	2,010	-0.35%
2018/06/12	61	19.80	10.6	19.83	19.80	50.4	1,995	2.53%
2018/06/11	2	20.18	0	0.00	20.20	2	1,986	0.10%
2018/06/08	22	20.46	22	20.50	20.45	0	1,959	0.00%
2018/06/07	7	19.35	47	19.83	20.10	-40	1,881	-2.13%
2018/06/06	20	19.45	20	19.60	19.40	0	1,792	0.00%
2018/06/05	10	19.35	5	19.45	19.55	5	1,792	0.28%
2018/05/31	12	19.39	1	19.55	19.35	11	1,767	0.62%
2018/05/30	8	19.53	11	19.93	19.25	-3	1,765	-0.17%
2018/05/28	10	19.00	94	19.20	19.10	-84	1,765	-4.76%
2018/05/25	0	0.00	2	19.28	19.15	-2	1,790	-0.11%
2018/05/24	585	19.30	587	19.20	19.45	-2	1,865	-0.11%	大買/大賣/
2018/05/23	34	18.36	0	0.00	18.40	34	1,787	1.90%
2018/05/22	64	18.77	43	19.04	18.65	21	1,768	1.19%
2018/05/21	56	19.16	45	19.23	19.05	11	1,744	0.63%
2018/05/18	81	19.14	86	19.28	19.20	-5	1,712	-0.29%
2018/05/17	32	18.22	45	18.21	18.55	-13	1,532	-0.85%
2018/05/16	31	17.69	21	18.10	17.65	10	1,474	0.68%
2018/05/14	3	17.35	33	17.45	17.35	-30	1,507	-1.99%
2018/05/11	10	17.30	0	0.00	17.35	10	1,529	0.65%
2018/05/10	0	0.00	2	17.25	17.20	-2	1,678	-0.12%
2018/05/04	10	17.00	0	0.00	17.10	10	1,882	0.53%
2018/05/03	10	16.90	0	0.00	17.00	10	1,932	0.52%
2018/04/30	20	17.10	0	0.00	17.10	20	1,978	1.01%
2018/04/26	80	17.02	1	17.05	17.00	79	1,974	4.00%
2018/04/25	0	16.95	0	0.00	17.05	0	1,975	0.00%
2018/04/23	3	17.35	1	17.40	17.25	2	2,004	0.10%
2018/04/18	0	17.25	0	0.00	17.10	0	2,061	0.00%
2018/04/17	2	17.15	0	0.00	17.00	2	2,060	0.10%
2018/04/12	8	17.55	9	17.62	17.65	-1	2,053	-0.05%
2018/04/09	3	17.15	0	0.00	17.10	3	2,031	0.15%
2018/03/30	1	17.20	10	17.25	17.20	-9	2,029	-0.44%
2018/03/29	5	17.30	5	17.20	17.20	0	2,042	0.00%
2018/03/27	0	0.00	1	17.20	17.25	-1	2,039	-0.05%
2018/03/26	3	17.10	5	17.00	17.20	-2	2,040	-0.10%
2018/03/23	14	17.14	80	17.10	17.10	-66	2,037	-3.24%
2018/03/22	100	17.66	30	17.72	17.40	70	2,047	3.42%
2018/03/21	40	18.03	30	18.05	18.00	10	2,001	0.50%
2018/03/20	28	18.04	11.1	18.04	18.15	16.9	1,976	0.86%
2018/03/19	67	18.13	70	17.62	18.35	-3	1,931	-0.16%
2018/03/16	56	17.20	0	0.00	17.15	56	1,805	3.10%
2018/03/13	2	17.05	0	0.00	17.05	2	1,770	0.11%
2018/03/12	5	17.00	0	0.00	17.00	5	1,755	0.28%
2018/03/06	3	17.03	7	17.05	16.85	-4	1,769	-0.23%
2018/03/05	0	0.00	79	16.99	16.85	-79	1,792	-4.41%
2018/03/02	0	0.00	6	17.18	17.20	-6	1,775	-0.34%
2018/03/01	91	17.28	10	17.27	17.35	81	1,747	4.63%
2018/02/27	20	17.10	1	16.95	16.90	19	1,697	1.12%
2018/02/26	15	16.60	40	16.62	16.90	-25	1,655	-1.51%
2018/02/23	26	16.44	0	0.00	16.45	26	1,558	1.67%
2018/02/22	0	0.00	1	16.35	16.30	-1	1,562	-0.06%
2018/02/21	21	16.42	2	16.35	16.40	19	1,565	1.21%
2018/02/12	23	16.28	1	16.25	16.20	22	1,561	1.41%
2018/02/09	26	16.22	7	16.31	16.35	19	1,547	1.23%
2018/02/08	5.5	16.58	0	0.00	16.45	5.5	1,511	0.36%
2018/02/07	63	16.42	36	16.60	16.65	27	1,509	1.79%
2018/02/06	16	16.29	10	16.05	16.15	6	1,511	0.40%
2018/02/05	4	16.59	0	0.00	16.75	4	1,459	0.27%
2018/02/02	13	16.90	0	0.00	16.70	13	1,430	0.91%
2018/02/01	0	16.45	0	0.00	16.50	0	1,281	0.00%
2018/01/31	2	16.20	1	16.10	16.25	1	1,254	0.08%
2018/01/29	2	16.55	1	16.40	16.40	1	1,133	0.09%
2018/01/24	1	17.40	2	17.50	17.30	-1	1,000	-0.10%
2018/01/19	0	0.00	2	17.65	17.65	-2	1,030	-0.19%
2018/01/17	5	17.95	5	17.90	18.00	0	1,092	0.00%
2018/01/16	1	17.95	0	0.00	17.95	1	1,284	0.08%
2018/01/12	0	0.00	3	17.50	17.40	-3	1,246	-0.24%
2018/01/04	0	0.00	0.3	17.05	17.10	-0.3	1,190	-0.02%