富邦美國特別股 (00717)-富邦-內湖券商分點個股進出

台股 » 個股 » 富邦美國特別股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦美國特別股

(00717)

可現股當沖

股價
15.51
漲跌
▲0.01
漲幅
+0.06%
成交量
164張
產業
上市0.00%
69人加入追蹤

立即追蹤
本地時間:13:30

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

富邦美國特別股 (00717)籌碼相關－富邦-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.1	15.49	0	0.00	15.51	0.1	457	0.02%
2024/04/18	1	15.50	0	0.00	15.50	1	464	0.22%
2024/04/15	0	0.00	0.1	15.85	15.81	-0.1	458	-0.02%
2024/04/10	1	16.07	30	16.06	16.07	-29	449	-6.45%
2024/04/08	0	0.00	1	16.15	16.12	-1	455	-0.22%
2024/04/01	1	16.07	5	16.05	16.08	-4	452	-0.88%
2024/03/29	0	0.00	2	16.11	16.09	-2	454	-0.44%
2024/03/27	0	0.00	3	16.15	16.16	-3	451	-0.66%
2024/03/26	98	16.13	0	0.00	16.13	98	462	21.21%
2024/03/25	1	16.13	0	0.00	16.14	1	460	0.22%
2024/03/22	0.3	16.10	0	0.00	16.16	0.3	459	0.06%
2024/03/20	0.2	15.85	6	15.99	16.01	-5.8	451	-1.27%
2024/03/18	0	0.00	8	15.80	15.78	-8	430	-1.86%
2024/03/14	0.2	15.74	0	0.00	15.79	0.2	423	0.05%
2024/03/12	0.3	15.73	0	0.00	15.73	0.3	413	0.07%
2024/03/11	1	15.74	2	15.74	15.76	-1	413	-0.24%
2024/03/08	0	0.00	1	15.74	15.71	-1	408	-0.24%
2024/03/07	0	0.00	5	15.72	15.72	-5	397	-1.26%
2024/02/29	0	0.00	0.1	15.70	15.69	-0.1	383	-0.03%
2024/02/23	2	15.60	5.1	15.59	15.58	-3.1	388	-0.81%
2024/02/20	0	15.50	16	15.54	15.53	-16	380	-4.20%
2024/02/16	0	0.00	1	15.52	15.53	-1	384	-0.26%
2024/02/05	0.1	15.48	1	15.48	15.48	-0.9	368	-0.25%
2024/02/02	0	0.00	3	15.53	15.52	-3	362	-0.83%
2024/02/01	0	0.00	3.8	15.46	15.46	-3.8	356	-1.06%
2024/01/31	0	0.00	6	15.43	15.46	-6	356	-1.68%
2024/01/29	0	0.00	4	15.36	15.34	-4	345	-1.16%
2024/01/26	0	0.00	2	15.34	15.33	-2	338	-0.59%
2024/01/24	0	0.00	1	15.22	15.22	-1	334	-0.30%
2024/01/23	0	0.00	0.3	15.21	15.23	-0.3	333	-0.09%
2024/01/18	0	15.13	0	0.00	15.17	0	342	0.01%
2024/01/17	0	0.00	27	15.20	15.21	-27	338	-7.97%
2024/01/16	0	0.00	7	15.34	15.34	-7	336	-2.08%
2024/01/15	0	15.27	3	15.30	15.31	-3	327	-0.91%
2024/01/12	0	0.00	35.2	15.17	15.18	-35.2	321	-10.95%
2024/01/11	0	0.00	5	15.18	15.17	-5	316	-1.58%
2024/01/05	0	0.00	1	15.00	14.99	-1	312	-0.32%
2024/01/04	0	0.00	2	14.97	14.96	-2	306	-0.65%
2023/12/29	0.1	14.93	1.2	14.92	14.91	-1.1	298	-0.37%
2023/12/27	0	0.00	25.6	15.00	14.99	-25.6	294	-8.71%
2023/12/26	0	0.00	4.1	15.03	15.00	-4.1	294	-1.39%
2023/12/25	0	0.00	4	15.07	15.07	-4	290	-1.37%
2023/12/21	0	0.00	8	15.11	15.15	-8	286	-2.79%
2023/12/20	0	0.00	3.1	15.09	15.08	-3.1	267	-1.17%
2023/12/19	0	0.00	3	15.03	15.00	-3	266	-1.13%
2023/12/18	0	0.00	3	15.13	15.10	-3	272	-1.10%
2023/12/15	0	0.00	11	15.07	15.07	-11	273	-4.02%
2023/12/14	1	14.90	1	14.94	14.92	0	279	0.00%
2023/12/08	2	14.86	1.1	14.87	14.87	0.9	282	0.31%
2023/12/07	0	0.00	3.3	14.91	14.91	-3.3	289	-1.15%
2023/12/06	0	0.00	10	14.92	14.91	-10	289	-3.45%
2023/12/05	0	0.00	1.1	14.89	14.90	-1.1	289	-0.37%
2023/12/04	1	14.86	1	14.91	14.90	0	288	0.00%
2023/12/01	0	0.00	3	14.79	14.80	-3	285	-1.06%
2023/11/30	1	14.68	1	14.72	14.71	0	284	0.00%
2023/11/29	4	14.59	0	0.00	14.57	4	284	1.41%
2023/11/27	0	0.00	1	14.59	14.59	-1	280	-0.36%
2023/11/23	0.1	14.56	0	0.00	14.57	0.1	278	0.04%
2023/11/22	1	14.47	0	0.00	14.53	1	274	0.36%
2023/11/21	1	14.62	30	14.56	14.57	-29	262	-11.05%
2023/11/17	0	0.00	2	14.80	14.75	-2	256	-0.78%
2023/11/16	1	14.75	10	14.83	14.80	-9	257	-3.50%
2023/11/15	0	0.00	1	14.81	14.81	-1	256	-0.39%
2023/11/14	0.1	14.67	0	0.00	14.73	0.1	242	0.02%
2023/11/06	0	0.00	10.6	14.71	14.72	-10.6	243	-4.35%
2023/11/02	0	0.00	10	14.31	14.29	-10	250	-4.00%
2023/10/31	0	0.00	10	14.12	14.12	-10	251	-3.98%
2023/10/30	0.2	14.14	0	0.00	14.11	0.2	254	0.07%
2023/10/26	1.1	14.24	1	14.28	14.23	0.1	266	0.02%
2023/10/20	0.1	14.17	0	0.00	14.14	0.1	261	0.02%
2023/10/18	1	14.50	0.4	14.55	14.49	0.6	262	0.23%
2023/10/11	2	14.58	1.4	14.59	14.56	0.6	264	0.24%
2023/10/05	0	0.00	20	14.59	14.61	-20	267	-7.49%
2023/10/04	1	14.68	0	0.00	14.67	1	267	0.37%
2023/10/03	1	14.87	1	14.92	14.86	0	265	0.00%
2023/09/20	0.1	15.06	0	0.00	15.07	0.1	268	0.04%
2023/09/19	0	0.00	1	15.00	15.07	-1	266	-0.38%
2023/09/18	0	0.00	41	14.98	14.97	-41	252	-16.22%
2023/09/15	0	0.00	3	14.96	14.97	-3	248	-1.21%
2023/09/14	0	0.00	3.1	14.91	14.87	-3.1	243	-1.29%
2023/09/13	0	0.00	2	14.92	14.90	-2	245	-0.82%
2023/09/12	0.1	14.87	2	14.92	14.92	-1.9	248	-0.76%
2023/09/08	2	14.89	5	14.88	14.89	-3	242	-1.24%
2023/09/06	15	14.92	0	0.00	14.91	15	241	6.22%
2023/09/05	0	0.00	8	14.93	14.93	-8	242	-3.29%
2023/08/30	5	14.84	0	0.00	14.83	5	294	1.70%
2023/08/23	0.1	14.67	0	0.00	14.65	0.1	313	0.02%
2023/08/16	0	0.00	1	14.90	14.88	-1	324	-0.31%
2023/08/15	0	0.00	1	14.94	14.94	-1	325	-0.31%
2023/08/11	0	0.00	8.5	14.87	14.87	-8.5	318	-2.67%
2023/08/10	0	0.00	1	14.87	14.87	-1	322	-0.31%
2023/08/09	0	0.00	1	14.91	14.90	-1	322	-0.31%
2023/08/04	0	0.00	0.3	14.93	14.88	-0.3	319	-0.09%
2023/08/02	0	0.00	1.1	14.94	14.88	-1.1	320	-0.34%
2023/08/01	0	0.00	17	14.94	14.94	-17	319	-5.33%
2023/07/31	0	14.75	0.2	14.76	14.78	-0.2	336	-0.05%
2023/07/28	0	0.00	3.4	14.75	14.77	-3.4	340	-1.00%
2023/07/27	0	0.00	5	14.76	14.74	-5	346	-1.44%
2023/07/21	1	14.62	10	14.63	14.64	-9	337	-2.66%
2023/07/20	5	14.58	8	14.59	14.59	-3	334	-0.90%
2023/07/18	0	14.62	0	0.00	14.50	0	333	0.01%
2023/07/13	0.3	14.70	0	0.00	14.73	0.3	333	0.10%
2023/07/12	0	0.00	2	14.80	14.75	-2	331	-0.60%
2023/07/06	2	14.82	5	14.83	14.82	-3	333	-0.90%
2023/07/03	0	0.00	1	14.71	14.69	-1	333	-0.30%
2023/06/30	0	0.00	3	14.58	14.58	-3	328	-0.91%
2023/06/27	2	14.50	0	0.00	14.52	2	327	0.61%
2023/06/15	0	0.00	5	14.45	14.46	-5	359	-1.39%
2023/06/14	1	14.49	0	0.00	14.48	1	366	0.27%
2023/06/12	1	14.51	0	0.00	14.50	1	374	0.27%
2023/06/08	0	0.00	1	14.59	14.59	-1	401	-0.25%
2023/06/05	0	0.00	3	14.55	14.54	-3	361	-0.83%
2023/05/31	0	0.00	1	14.16	14.25	-1	348	-0.29%
2023/05/30	0	0.00	1	14.13	14.14	-1	339	-0.29%
2023/05/29	6	14.16	0	0.00	14.16	6	342	1.75%
2023/05/26	2.3	14.16	0	0.00	14.14	2.3	345	0.67%
2023/05/18	1	14.15	0	0.00	14.15	1	335	0.30%
2023/05/10	1	13.98	0	0.00	13.98	1	335	0.30%
2023/05/05	4.2	13.83	0	0.00	13.82	4.2	339	1.22%
2023/05/04	0.1	14.29	0	0.00	14.24	0.1	318	0.03%
2023/04/21	0	0.00	1	14.62	14.60	-1	342	-0.29%
2023/04/20	0	14.94	0	0.00	14.74	0	339	0.01%
2023/04/14	0.3	14.60	1	14.59	14.58	-0.7	340	-0.22%
2023/04/11	1	14.53	0	0.00	14.52	1	341	0.29%
2023/04/07	0	0.00	1	14.50	14.50	-1	343	-0.29%
2023/03/24	4	14.06	0	0.00	14.05	4	344	1.16%
2023/03/21	1	14.16	0	0.00	14.15	1	341	0.29%
2023/03/20	2	14.22	0	0.00	14.22	2	332	0.60%
2023/03/17	2	14.40	0	0.00	14.41	2	335	0.60%
2023/03/16	1	14.22	1	14.22	14.23	0	327	0.00%
2023/03/15	1	14.33	0	0.00	14.39	1	323	0.31%
2023/03/14	6.3	14.21	0	0.00	14.19	6.3	323	1.95%
2023/03/13	3	14.80	0	0.00	14.77	3	304	0.99%
2023/03/09	0	0.00	2	15.25	15.24	-2	304	-0.66%
2023/03/08	0	0.00	0.1	15.25	15.22	-0.1	311	-0.03%
2023/03/07	0	0.00	13	15.21	15.20	-13	310	-4.19%
2023/03/06	0.6	15.24	1.2	15.23	15.21	-0.6	314	-0.18%
2023/03/02	0	0.00	1	15.19	15.20	-1	327	-0.31%
2023/02/24	0	0.00	7.2	15.15	15.21	-7.2	343	-2.09%
2023/02/15	0	0.00	1.2	15.35	15.36	-1.2	424	-0.28%
2023/02/14	0	0.00	0.1	15.24	15.24	-0.1	422	-0.02%
2023/02/08	1	15.14	0	0.00	15.17	1	431	0.23%
2023/02/02	0	0.00	1	15.29	15.22	-1	448	-0.22%
2023/01/30	0	15.37	25	15.35	15.38	-25	452	-5.52%
2023/01/12	2	14.94	0	0.00	14.95	2	438	0.46%
2023/01/10	1	14.86	0	0.00	14.86	1	437	0.23%
2023/01/06	0	14.79	0	0.00	14.77	0	438	0.01%
2023/01/03	1	14.32	0	0.00	14.33	1	443	0.23%
2022/12/28	1	14.47	0	0.00	14.43	1	448	0.22%
2022/12/22	0	0.00	1	14.65	14.65	-1	452	-0.22%
2022/12/13	0	0.00	0.1	14.70	14.66	-0.1	465	-0.01%
2022/12/12	0	0.00	67.1	14.66	14.65	-67.1	496	-13.50%
2022/12/09	0	0.00	17	14.77	14.78	-17	498	-3.41%
2022/12/08	0	0.00	1	14.80	14.79	-1	495	-0.20%
2022/12/07	1	14.80	0	0.00	14.77	1	500	0.20%
2022/11/28	0	0.00	3	15.02	15.02	-3	507	-0.59%
2022/11/24	0.1	15.00	0	0.00	14.88	0.1	504	0.02%
2022/11/22	0	14.91	0	0.00	14.86	0	488	0.00%
2022/11/21	0	0.00	1	14.92	14.93	-1	482	-0.21%
2022/11/16	0	0.00	1.9	14.98	14.99	-1.9	458	-0.41%
2022/10/25	10	14.65	0	0.00	14.63	10	410	2.44%
2022/10/24	0	14.63	0	0.00	14.60	0	410	0.01%
2022/10/06	1	15.27	0	0.00	15.25	1	432	0.23%
2022/10/04	1	15.37	0	0.00	15.37	1	437	0.23%
2022/10/03	0	0.00	2	15.29	15.30	-2	435	-0.46%
2022/09/29	0	0.00	2	15.36	15.32	-2	434	-0.46%
2022/09/28	0	0.00	1	15.14	15.13	-1	432	-0.23%
2022/09/26	0	0.00	1	15.30	15.30	-1	424	-0.24%
2022/09/22	0	0.00	33	15.47	15.49	-33	436	-7.56%
2022/09/16	0	0.00	1	15.52	15.51	-1	400	-0.25%
2022/09/13	10	15.50	0	0.00	15.52	10	400	2.50%
2022/09/12	32	15.40	0	0.00	15.43	32	393	8.13%
2022/09/08	2	15.36	0	0.00	15.37	2	383	0.52%
2022/08/31	0	0.00	0.9	15.40	15.40	-0.9	394	-0.23%
2022/08/30	1	15.43	0	0.00	15.43	1	393	0.25%
2022/08/29	1	15.43	0	0.00	15.44	1	389	0.26%
2022/08/25	6	15.36	0	0.00	15.37	6	394	1.52%
2022/08/24	3	15.34	0.1	15.47	15.31	2.9	400	0.73%
2022/08/23	2	15.47	0	0.00	15.47	2	401	0.50%
2022/08/22	0	0.00	1.2	15.59	15.58	-1.2	405	-0.30%
2022/08/19	2	15.71	0	15.71	15.70	2	405	0.49%
2022/08/18	0	0.00	5	15.70	15.73	-5	412	-1.21%
2022/08/16	0	0.00	50	15.87	15.89	-50	412	-12.12%
2022/08/15	0	0.00	1.1	15.86	15.86	-1.1	411	-0.26%
2022/08/11	0	0.00	0.1	15.80	15.82	-0.1	406	-0.02%
2022/08/10	0	0.00	2.1	15.74	15.73	-2.1	405	-0.52%
2022/08/09	0	0.00	8	15.93	15.91	-8	406	-1.97%
2022/08/08	0	0.00	0.1	15.85	15.86	-0.1	407	-0.03%
2022/08/05	0	0.00	0.1	15.97	15.97	-0.1	407	-0.03%
2022/08/04	0	0.00	4	16.00	16.00	-4	406	-0.98%
2022/08/03	0	0.00	3.3	15.89	15.89	-3.3	394	-0.84%
2022/08/02	0	0.00	1.2	15.73	15.73	-1.2	392	-0.30%
2022/08/01	0	0.00	0.2	15.70	15.65	-0.2	390	-0.06%
2022/07/28	0	0.00	0.1	15.35	15.38	-0.1	386	-0.01%
2022/07/27	0	0.00	0.1	15.25	15.33	-0.1	390	-0.01%
2022/07/26	0	0.00	0.2	15.32	15.32	-0.2	396	-0.05%
2022/07/25	0	0.00	30.9	15.32	15.29	-30.9	392	-7.89%
2022/07/22	0	0.00	0.2	15.21	15.26	-0.2	390	-0.06%
2022/07/21	0	0.00	1	15.21	15.21	-1	395	-0.25%
2022/07/19	0	0.00	2	15.09	15.08	-2	399	-0.50%
2022/07/14	0	0.00	13	15.09	15.09	-13	379	-3.42%
2022/07/12	0	0.00	1	15.11	15.11	-1	381	-0.26%
2022/07/11	0	0.00	11	15.07	15.07	-11	372	-2.95%
2022/07/08	0	0.00	10	15.02	15.01	-10	373	-2.68%
2022/07/07	0	0.00	3	14.95	14.97	-3	375	-0.80%
2022/07/06	0	0.00	22	14.99	14.99	-22	378	-5.82%
2022/07/05	0	0.00	2	14.95	14.97	-2	385	-0.52%
2022/07/04	0	0.00	0.1	15.16	14.91	-0.1	388	-0.03%
2022/06/30	0	0.00	1	14.87	14.82	-1	389	-0.26%
2022/06/27	0	0.00	10	14.85	14.84	-10	396	-2.52%
2022/06/24	0	0.00	0.9	14.70	14.72	-0.9	413	-0.21%
2022/06/23	0	0.00	20.1	14.68	14.68	-20.1	421	-4.77%
2022/06/22	0	0.00	10	14.62	14.60	-10	422	-2.36%
2022/06/20	11	14.61	1	14.60	14.53	10	424	2.35%
2022/06/17	0	0.00	0.5	14.68	14.60	-0.5	424	-0.11%
2022/06/15	1	14.62	0	0.00	14.61	1	425	0.23%
2022/06/13	1	15.00	4	15.03	15.00	-3	425	-0.71%
2022/06/10	0	0.00	0.2	15.50	15.19	-0.2	427	-0.05%
2022/06/09	0	0.00	0.1	15.38	15.34	-0.1	444	-0.01%
2022/06/07	0	0.00	0	15.33	15.30	0	440	0.00%
2022/06/06	0	0.00	2	15.32	15.31	-2	443	-0.45%
2022/06/01	0	0.00	10	15.27	15.24	-10	447	-2.24%
2022/05/26	0	0.00	12	15.03	15.02	-12	447	-2.68%
2022/05/23	0.2	14.75	2.1	14.74	14.75	-1.9	452	-0.43%
2022/05/20	1	14.80	1	14.81	14.79	0	455	0.00%
2022/05/16	0	0.00	10	14.88	14.86	-10	478	-2.09%
2022/05/13	0	0.00	10	14.79	14.80	-10	487	-2.05%
2022/05/12	0.7	14.59	0	0.00	14.58	0.7	498	0.14%
2022/05/11	0	0.00	1	14.60	14.59	-1	506	-0.20%
2022/05/09	0	0.00	0	14.80	14.78	0	514	0.00%
2022/05/06	0	0.00	28	14.96	14.96	-28	516	-5.42%
2022/05/04	3	14.83	11	14.82	14.83	-8	533	-1.50%
2022/05/03	2	14.92	5	14.96	14.86	-3	535	-0.56%
2022/04/29	0	0.00	1	15.12	15.12	-1	538	-0.19%
2022/04/27	0	0.00	24	15.05	15.06	-24	554	-4.33%
2022/04/26	0	0.00	5	15.13	15.13	-5	552	-0.90%
2022/04/25	11	15.10	1	15.08	15.10	10	554	1.80%
2022/04/22	1	15.23	2	15.23	15.21	-1	555	-0.18%
2022/04/19	0	0.00	0.2	15.41	15.45	-0.2	563	-0.03%
2022/04/18	0	0.00	5	15.43	15.45	-5	570	-0.88%
2022/04/15	0	0.00	0.5	15.38	15.36	-0.5	570	-0.09%
2022/04/14	1	15.40	0	0.00	15.39	1	576	0.17%
2022/04/13	2	15.50	5	15.50	15.46	-3	580	-0.52%
2022/04/12	2	15.42	0	0.00	15.43	2	581	0.34%
2022/04/11	0	0.00	5	15.52	15.50	-5	587	-0.85%
2022/04/08	2	15.52	0	0.00	15.53	2	584	0.34%
2022/04/07	3	15.53	0.5	15.50	15.48	2.5	584	0.43%
2022/04/06	2	15.65	0	0.00	15.64	2	583	0.34%
2022/03/31	0	0.00	5	15.64	15.63	-5	589	-0.85%
2022/03/30	0	0.00	2	15.66	15.59	-2	588	-0.34%
2022/03/29	0	0.00	5	15.49	15.47	-5	585	-0.85%
2022/03/28	0	0.00	5	15.45	15.44	-5	570	-0.88%
2022/03/21	0	0.00	0.1	15.50	15.55	-0.1	571	-0.01%
2022/03/18	0	0.00	1	15.34	15.35	-1	573	-0.18%
2022/03/17	0	0.00	1.1	15.32	15.33	-1.1	574	-0.20%
2022/03/16	1	15.28	0	0.00	15.24	1	574	0.17%
2022/03/15	0.7	15.21	0	0.00	15.18	0.7	571	0.12%
2022/03/14	10	15.27	0.1	15.35	15.28	9.9	572	1.73%
2022/03/09	15	15.29	2	15.30	15.31	13	568	2.29%
2022/03/08	1	15.29	2	15.28	15.29	-1	570	-0.18%
2022/03/07	0	0.00	1.3	15.35	15.35	-1.3	577	-0.22%
2022/03/04	2.1	15.53	0	0.00	15.51	2.1	572	0.37%
2022/03/03	0	0.00	0.4	15.59	15.54	-0.4	576	-0.07%
2022/03/02	0	0.00	1	15.47	15.50	-1	581	-0.17%
2022/03/01	2.1	15.51	0	0.00	15.50	2.1	586	0.35%
2022/02/25	0.3	15.36	0	0.00	15.33	0.3	589	0.05%
2022/02/23	0	0.00	2.5	15.37	15.36	-2.5	591	-0.42%
2022/02/17	0	0.00	2.4	15.40	15.41	-2.4	603	-0.40%
2022/02/16	3	15.29	0	0.00	15.31	3	605	0.50%
2022/02/15	4.2	15.23	0.8	15.30	15.25	3.4	600	0.57%
2022/02/14	1	15.38	1	15.35	15.35	0	591	0.00%
2022/02/11	34.8	15.56	0	0.00	15.55	34.8	579	6.00%
2022/02/10	0	0.00	3.5	15.69	15.67	-3.5	569	-0.61%
2022/02/09	3	15.69	0	0.00	15.65	3	569	0.53%
2022/02/08	5	15.76	0	0.00	15.76	5	563	0.89%
2022/02/07	2	15.91	0	0.00	15.79	2	560	0.36%
2022/01/26	1.4	16.10	206	16.10	16.09	-204.6	547	-37.40%	大賣/鉅額交易
2022/01/25	0	0.00	1	16.10	16.11	-1	541	-0.18%
2022/01/24	1	16.20	0	0.00	16.18	1	540	0.18%
2022/01/21	0	0.00	6.1	16.22	16.23	-6.1	531	-1.14%
2022/01/20	2	16.30	0	0.00	16.31	2	520	0.38%
2022/01/19	2	16.31	0.6	16.35	16.32	1.4	521	0.27%
2022/01/18	2	16.38	0.1	16.43	16.39	1.9	521	0.37%
2022/01/17	1	16.49	0	0.00	16.49	1	522	0.19%
2022/01/11	1	16.50	0	0.00	16.49	1	516	0.19%
2022/01/07	0	0.00	1	16.55	16.53	-1	524	-0.19%
2022/01/06	1	16.53	13	16.55	16.53	-12	521	-2.30%
2022/01/04	0	0.00	2	16.64	16.63	-2	526	-0.38%
2022/01/03	0	0.00	15.3	16.62	16.64	-15.3	525	-2.92%
2021/12/30	0	0.00	12	16.58	16.58	-12	527	-2.28%
2021/12/29	1	16.58	4	16.57	16.57	-3	531	-0.57%
2021/12/28	1	16.56	55.9	16.57	16.58	-54.9	539	-10.17%
2021/12/27	0	0.00	3	16.62	16.60	-3	542	-0.55%
2021/12/24	0.3	16.62	0	0.00	16.61	0.3	540	0.06%
2021/12/23	2.1	16.63	1	16.62	16.63	1.1	537	0.20%
2021/12/22	1	16.57	0	0.00	16.57	1	545	0.18%
2021/12/17	0	0.00	12.7	16.58	16.59	-12.7	560	-2.26%
2021/12/10	0	0.00	0.1	16.58	16.55	-0.1	572	-0.02%
2021/12/07	0	0.00	21	16.53	16.54	-21	580	-3.62%
2021/12/06	1	16.53	10	16.55	16.52	-9	581	-1.55%
2021/12/03	10	16.55	5	16.56	16.53	5	582	0.86%
2021/12/02	0	0.00	1.4	16.48	16.46	-1.4	584	-0.24%
2021/12/01	1	16.46	0	0.00	16.46	1	589	0.17%
2021/11/29	1	16.54	8	16.54	16.54	-7	586	-1.19%
2021/11/26	1	16.60	0	0.00	16.59	1	585	0.17%
2021/11/25	1	16.59	1	16.58	16.59	0	583	0.00%
2021/11/24	1	16.60	0	0.00	16.62	1	579	0.18%
2021/11/23	1	16.68	5	16.67	16.67	-4	573	-0.70%
2021/11/19	1.2	16.71	0.8	16.73	16.71	0.4	577	0.07%
2021/11/18	0	0.00	5	16.72	16.71	-5	582	-0.86%
2021/11/17	1	16.73	0	0.00	16.73	1	580	0.17%
2021/11/16	1	16.73	0	0.00	16.75	1	580	0.17%
2021/11/15	3	16.77	0.7	16.80	16.78	2.3	583	0.40%
2021/11/12	2	16.79	0	0.00	16.78	2	587	0.34%
2021/11/11	1	16.78	0	0.00	16.81	1	593	0.17%
2021/11/10	0	0.00	0.6	16.83	16.84	-0.6	603	-0.10%
2021/11/08	0.1	16.93	2	16.95	16.96	-1.9	612	-0.31%
2021/11/05	0	0.00	1	16.91	16.92	-1	620	-0.16%
2021/11/03	0.1	16.83	1	16.88	16.89	-0.9	622	-0.14%
2021/11/01	0	0.00	0	16.84	16.85	0	631	0.00%
2021/10/29	1.3	16.82	0	0.00	16.83	1.3	633	0.20%
2021/10/28	1	16.81	21	16.83	16.82	-20	637	-3.14%
2021/10/27	1	16.82	18.4	16.80	16.81	-17.4	642	-2.70%
2021/10/26	0	0.00	11	16.86	16.82	-11	640	-1.72%
2021/10/25	0.3	16.81	10	16.80	16.82	-9.7	643	-1.50%
2021/10/21	0	0.00	0	16.90	16.81	0	653	0.00%
2021/10/19	0	0.00	3.6	16.87	16.87	-3.6	667	-0.54%
2021/10/18	0	0.00	5	16.97	17.00	-5	671	-0.75%
2021/10/15	0	0.00	22.9	17.05	17.03	-22.9	672	-3.40%
2021/10/12	0	0.00	13.8	16.87	16.89	-13.8	684	-2.02%
2021/10/06	0	0.00	0.6	16.80	16.76	-0.6	696	-0.08%
2021/10/05	4	16.76	0	16.81	16.78	4	694	0.58%
2021/10/04	0	16.86	0	0.00	16.85	0	696	0.00%
2021/10/01	2	16.89	2	16.90	16.91	0	708	0.00%
2021/09/30	1	16.93	2	16.94	16.91	-1	715	-0.14%
2021/09/29	5	16.87	5.5	16.87	16.88	-0.5	720	-0.08%
2021/09/23	0	0.00	1	16.96	16.97	-1	731	-0.14%
2021/09/17	2	16.95	0	0.00	16.94	2	728	0.27%
2021/09/16	1	16.91	0	0.00	16.91	1	728	0.14%
2021/09/14	0.2	16.90	0	0.00	16.91	0.2	739	0.03%
2021/09/13	2	16.90	0	0.00	16.90	2	743	0.27%
2021/09/10	5	16.92	0	0.00	16.91	5	749	0.67%
2021/09/09	1	16.92	0	0.00	16.91	1	757	0.13%
2021/09/07	0	0.00	6	16.94	16.93	-6	762	-0.79%
2021/09/03	1	16.92	0	0.00	16.93	1	760	0.13%
2021/08/30	0	0.00	4	16.95	16.95	-4	776	-0.52%
2021/08/26	0	0.00	3	16.95	16.95	-3	785	-0.38%
2021/08/25	0	0.00	13.9	16.92	16.93	-13.9	799	-1.73%
2021/08/23	0	0.00	4	16.92	16.91	-4	801	-0.50%
2021/08/18	1	16.86	1	16.88	16.87	0	795	0.00%
2021/08/17	0	0.00	0.1	16.91	16.89	-0.1	790	-0.01%
2021/08/16	0	0.00	3.8	16.92	16.92	-3.8	789	-0.48%
2021/08/13	1	16.93	0	0.00	16.91	1	783	0.13%
2021/08/12	2	16.92	5	16.93	16.91	-3	787	-0.38%
2021/08/11	6	16.93	0	0.00	16.93	6	787	0.76%
2021/08/10	1	16.98	2	16.97	16.96	-1	781	-0.13%
2021/08/09	1	16.98	0	0.00	16.98	1	800	0.12%
2021/08/05	0	0.00	0.2	17.05	16.98	-0.2	813	-0.02%
2021/08/03	0	0.00	7	16.96	16.97	-7	850	-0.82%
2021/07/30	1	16.96	0	0.00	16.95	1	855	0.12%
2021/07/29	2	16.95	0	0.00	16.93	2	863	0.23%
2021/07/28	8	16.92	0	0.00	16.93	8	864	0.93%
2021/07/27	0	0.00	0.3	16.96	16.96	-0.3	863	-0.04%
2021/07/26	4	16.97	0	0.00	16.97	4	873	0.46%
2021/07/23	2	16.96	0	17.00	16.96	2	868	0.23%
2021/07/22	0	0.00	7	16.98	16.99	-7	874	-0.80%
2021/07/21	9	16.96	0	0.00	16.97	9	874	1.03%
2021/07/20	0	0.00	4	16.96	16.95	-4	877	-0.46%
2021/07/16	0	0.00	1	16.99	17.00	-1	881	-0.11%
2021/07/15	1	17.15	2	17.15	17.15	-1	878	-0.11%
2021/07/14	0	0.00	5.9	17.15	17.16	-5.9	881	-0.67%
2021/07/13	3	17.20	0.2	17.20	17.18	2.8	884	0.32%
2021/07/09	1	17.18	0.7	17.18	17.18	0.3	879	0.03%
2021/07/08	0	0.00	1	17.19	17.18	-1	876	-0.11%
2021/07/07	0	0.00	36	17.14	17.14	-36	862	-4.17%
2021/07/06	1	17.14	0	0.00	17.12	1	876	0.11%
2021/07/05	0	0.00	1.4	17.18	17.11	-1.4	872	-0.16%
2021/07/02	0	0.00	0.7	17.10	17.12	-0.7	868	-0.07%
2021/07/01	0	17.07	3	17.07	17.06	-3	856	-0.35%
2021/06/30	0	0.00	10	17.06	17.05	-10	864	-1.16%
2021/06/29	0	0.00	0.5	17.06	17.06	-0.5	862	-0.06%
2021/06/28	0	0.00	5	17.08	17.06	-5	863	-0.58%
2021/06/25	0	0.00	5	17.07	17.04	-5	864	-0.58%
2021/06/23	0	0.00	10.4	17.07	17.05	-10.4	864	-1.20%
2021/06/22	1	17.00	0	0.00	16.98	1	875	0.11%
2021/06/21	0	0.00	2	16.95	16.95	-2	874	-0.23%
2021/06/18	1	16.93	3.4	16.92	16.93	-2.4	868	-0.27%
2021/06/17	3	16.84	1	16.85	16.84	2	863	0.23%
2021/06/16	2.3	16.82	1	16.85	16.85	1.3	866	0.15%
2021/06/15	1	16.79	0	0.00	16.80	1	867	0.12%
2021/06/08	0	0.00	2	16.78	16.78	-2	880	-0.23%
2021/06/07	6	16.79	2	16.79	16.78	4	882	0.45%
2021/06/04	0	0.00	1	16.77	16.76	-1	881	-0.11%
2021/06/01	2	16.64	0	0.00	16.65	2	878	0.23%
2021/05/24	2	16.72	0.1	16.72	16.72	1.9	913	0.21%
2021/05/19	0	0.00	9	16.60	16.58	-9	915	-0.98%
2021/05/18	0	0.00	1	16.65	16.62	-1	917	-0.11%
2021/05/17	21	16.63	0.5	16.54	16.61	20.5	925	2.21%
2021/05/13	11	16.43	0.1	16.41	16.48	10.9	908	1.20%
2021/05/12	1	16.57	46	16.58	16.60	-45	894	-5.03%
2021/05/11	0	0.00	2	16.65	16.65	-2	866	-0.23%
2021/05/10	0	0.00	1	16.75	16.75	-1	861	-0.12%
2021/05/07	0	0.00	5	16.79	16.79	-5	859	-0.58%
2021/05/06	2	16.79	2.9	16.81	16.80	-0.9	864	-0.10%
2021/05/05	2	16.79	0	0.00	16.78	2	858	0.23%
2021/05/04	0	0.00	0.2	18.00	16.78	-0.2	860	-0.03%
2021/05/03	0	0.00	1	16.82	16.80	-1	861	-0.12%
2021/04/28	3	16.88	0	0.00	16.87	3	859	0.35%
2021/04/26	1	16.98	10	16.97	16.98	-9	858	-1.05%
2021/04/23	10	16.93	1.3	16.99	16.97	8.7	864	1.01%
2021/04/22	0	0.00	3	16.95	16.92	-3	866	-0.35%
2021/04/21	1	16.94	0	0.00	16.94	1	864	0.12%
2021/04/20	6	17.01	0	0.00	17.01	6	862	0.70%
2021/04/19	0	0.00	0.6	17.29	17.29	-0.6	864	-0.07%
2021/04/09	0.3	17.26	0	0.00	17.25	0.3	888	0.03%
2021/04/06	107	17.29	2	17.29	17.25	105	897	11.70%	大買/鉅額交易
2021/04/01	93	17.09	0	0.00	17.12	93	893	10.41%
2021/03/31	120	17.08	0	0.00	17.08	120	895	13.40%	大買/鉅額交易
2021/03/30	108	17.11	0	0.00	17.10	108	894	12.07%	大買/鉅額交易
2021/03/29	60	17.16	0.7	17.12	17.14	59.3	896	6.61%
2021/03/26	0	0.00	1	17.10	17.12	-1	902	-0.11%
2021/03/24	0	0.00	2	16.94	16.93	-2	894	-0.22%
2021/03/23	0	0.00	1	16.93	16.91	-1	897	-0.11%
2021/03/22	0	0.00	5	16.88	16.88	-5	904	-0.55%
2021/03/19	1	16.83	0	0.00	16.83	1	907	0.11%
2021/03/18	0	0.00	0.4	16.90	16.92	-0.4	906	-0.04%
2021/03/17	0	0.00	8	16.91	16.90	-8	906	-0.88%
2021/03/16	0.1	16.71	1	16.76	16.83	-0.9	902	-0.10%
2021/03/15	0	0.00	0	16.76	16.71	0	897	0.00%
2021/03/12	0.4	16.65	0	0.00	16.71	0.4	901	0.04%
2021/03/11	0.1	16.68	0	0.00	16.70	0.1	906	0.01%
2021/03/10	36	16.69	0.5	16.67	16.70	35.5	909	3.90%
2021/03/09	5	16.65	1	16.63	16.66	4	913	0.44%
2021/03/08	1	16.50	3	16.50	16.49	-2	906	-0.22%
2021/03/05	4	16.35	10.2	16.36	16.38	-6.2	907	-0.68%
2021/03/04	1	16.44	0	0.00	16.41	1	907	0.11%
2021/03/03	0	0.00	0.3	16.40	16.44	-0.3	910	-0.03%
2021/03/02	2.1	16.36	4	16.35	16.36	-1.9	909	-0.21%
2021/02/26	2.2	16.33	8	16.33	16.32	-5.8	915	-0.63%
2021/02/25	0	0.00	1	16.43	16.43	-1	907	-0.11%
2021/02/24	0	0.00	8	16.45	16.45	-8	906	-0.88%
2021/02/23	2	16.46	8	16.47	16.48	-6	903	-0.66%
2021/02/22	2.1	16.49	0.9	16.50	16.48	1.2	905	0.13%
2021/02/18	2	16.54	0	0.00	16.54	2	908	0.22%
2021/02/17	2	16.60	0	0.00	16.59	2	911	0.22%
2021/02/03	0	0.00	60	16.59	16.60	-60	903	-6.64%
2021/01/29	0	0.00	21	16.54	16.49	-21	909	-2.31%
2021/01/28	4.5	16.49	12.4	16.49	16.49	-7.8	907	-0.86%
2021/01/27	0	0.00	1	16.60	16.61	-1	909	-0.11%
2021/01/22	2	16.65	11	16.64	16.64	-9	910	-0.99%
2021/01/21	0	0.00	8	16.69	16.69	-8	914	-0.88%
2021/01/20	0	0.00	6	16.64	16.63	-6	909	-0.66%
2021/01/19	1	16.61	0.6	16.56	16.62	0.4	902	0.04%
2021/01/18	0.4	16.70	1	16.73	16.76	-0.6	902	-0.07%
2021/01/14	0	0.00	57	16.68	16.68	-57	893	-6.38%
2021/01/13	0	0.00	0.2	16.58	16.59	-0.2	899	-0.02%
2021/01/12	0	0.00	3.6	16.60	16.60	-3.6	903	-0.40%
2021/01/11	0	0.00	25.1	16.63	16.65	-25.1	891	-2.81%
2021/01/08	0	0.00	1.9	16.66	16.64	-1.9	882	-0.22%
2021/01/06	1	16.77	27.7	16.77	16.77	-26.7	865	-3.09%
2021/01/05	10	16.79	0	0.00	16.82	10	858	1.16%
2021/01/04	0	0.00	1	16.87	16.90	-1	855	-0.12%
2020/12/31	0	0.00	1.2	16.85	16.87	-1.2	858	-0.14%
2020/12/30	0.3	16.83	0	0.00	16.82	0.3	855	0.04%
2020/12/29	2.2	16.88	0	0.00	16.83	2.2	860	0.25%
2020/12/28	0	0.00	1	16.90	16.89	-1	861	-0.12%
2020/12/25	0	0.00	4.8	16.80	16.82	-4.8	853	-0.56%
2020/12/23	10	16.82	0.2	16.80	16.80	9.8	859	1.14%
2020/12/22	0	0.00	30	16.85	16.83	-30	860	-3.49%
2020/12/21	0	0.00	3	16.92	16.94	-3	858	-0.35%
2020/12/18	0	0.00	4	16.88	16.88	-4	857	-0.47%
2020/12/16	0	0.00	9	16.77	16.81	-9	850	-1.06%
2020/12/14	0	0.00	2	16.76	16.76	-2	844	-0.24%
2020/12/10	1	16.79	0.5	16.78	16.80	0.5	839	0.06%
2020/12/09	2	16.80	0	0.00	16.80	2	835	0.24%
2020/12/08	0	0.00	1	16.86	16.84	-1	833	-0.12%
2020/12/07	0	0.00	52.1	16.85	16.86	-52.1	828	-6.29%
2020/12/04	0.2	16.83	0	0.00	16.84	0.2	826	0.02%
2020/12/03	0	0.00	2	16.84	16.86	-2	823	-0.24%
2020/12/02	0	0.00	3	16.82	16.82	-3	820	-0.37%
2020/12/01	0	0.00	1	16.82	16.83	-1	819	-0.12%
2020/11/26	0	0.00	1	16.84	16.86	-1	807	-0.12%
2020/11/25	0	0.00	10	16.86	16.83	-10	804	-1.24%
2020/11/24	0	0.00	316	16.80	16.84	-316	797	-39.60%	大賣/鉅額交易
2020/11/23	1	16.79	3.3	16.79	16.78	-2.3	783	-0.29%
2020/11/20	0.2	16.74	1.3	16.77	16.79	-1.1	781	-0.14%
2020/11/19	46	16.80	4	16.76	16.74	42	782	5.37%
2020/11/16	0	0.00	2	16.65	16.68	-2	802	-0.25%
2020/11/12	2	16.62	0	0.00	16.62	2	807	0.25%
2020/11/11	2	16.63	0.4	16.58	16.59	1.6	814	0.20%
2020/11/06	0	0.00	1.9	16.55	16.57	-1.9	823	-0.23%
2020/11/05	0	0.00	0.2	16.44	16.50	-0.2	824	-0.03%
2020/11/04	0	0.00	0.2	16.40	16.41	-0.2	825	-0.02%
2020/11/02	5	16.36	0	0.00	16.33	5	825	0.61%
2020/10/30	6	16.32	0	0.00	16.32	6	824	0.73%
2020/10/29	4.2	16.35	0	0.00	16.34	4.2	821	0.51%
2020/10/26	0	0.00	0.3	16.60	16.60	-0.3	844	-0.03%
2020/10/21	18	16.55	0	0.00	16.58	18	865	2.08%
2020/10/12	0	0.00	1	16.73	16.72	-1	888	-0.11%
2020/10/05	5	16.68	0	0.00	16.71	5	887	0.56%
2020/09/30	1	16.70	0	0.00	16.71	1	888	0.11%
2020/09/28	5	16.71	0	0.00	16.67	5	900	0.56%
2020/09/25	1	16.53	0	0.00	16.55	1	909	0.11%
2020/09/18	0	0.00	1	16.79	16.77	-1	948	-0.11%
2020/09/16	0	0.00	20	16.87	16.86	-20	956	-2.10%
2020/09/14	0	0.00	0.4	16.85	16.82	-0.4	965	-0.04%
2020/09/11	0.4	16.84	243	16.79	16.84	-242.6	965	-25.12%	大賣/鉅額交易
2020/09/10	6	16.83	1	16.85	16.84	5	965	0.52%
2020/09/09	10	16.78	2	16.81	16.81	8	973	0.82%
2020/09/08	5	16.89	0	0.00	16.88	5	981	0.51%
2020/09/07	22	16.90	0	0.00	16.88	22	1,005	2.19%
2020/09/02	31	17.00	0	0.00	16.99	31	1,045	2.97%
2020/09/01	5	16.99	4	16.98	16.97	1	1,060	0.09%
2020/08/31	1	17.00	0	0.00	17.01	1	1,079	0.09%
2020/08/28	0.1	17.02	0	0.00	17.02	0.1	1,089	0.01%
2020/08/24	0	0.00	3.3	16.93	16.96	-3.3	1,103	-0.30%
2020/08/21	0	0.00	1	16.95	16.95	-1	1,104	-0.09%
2020/08/20	3	16.86	14.2	16.86	16.86	-11.2	1,106	-1.02%
2020/08/19	5	16.95	1	16.98	16.97	4	1,112	0.36%
2020/08/18	5	16.90	0	0.00	16.91	5	1,114	0.45%
2020/08/17	20	16.85	13	16.83	16.86	7	1,111	0.63%
2020/08/14	0	0.00	1	16.82	16.81	-1	1,106	-0.09%
2020/08/12	0	0.00	4.6	16.73	16.74	-4.6	1,103	-0.41%
2020/08/10	0	0.00	2.4	16.70	16.70	-2.4	1,117	-0.21%
2020/08/07	1	16.70	18.1	16.71	16.71	-17.1	1,125	-1.52%
2020/08/05	4	16.71	0.1	16.68	16.69	3.9	1,126	0.35%
2020/08/03	1	16.61	0	0.00	16.66	1	1,135	0.09%
2020/07/31	2	16.64	0	0.00	16.62	2	1,123	0.18%
2020/07/29	1	16.42	1	16.45	16.42	0	1,118	0.00%
2020/07/28	0	0.00	2	16.40	16.40	-2	1,117	-0.18%
2020/07/23	1	16.42	1	16.41	16.40	0	1,123	0.00%
2020/07/22	0	0.00	1	16.42	16.41	-1	1,132	-0.09%
2020/07/21	0	0.00	0	16.37	16.36	0	1,133	0.00%
2020/07/20	0	0.00	1	16.44	16.45	-1	1,135	-0.09%
2020/07/17	0	0.00	1	16.44	16.44	-1	1,124	-0.09%
2020/07/16	1	16.39	1	16.39	16.39	0	1,138	0.00%
2020/07/15	1	16.32	0	0.00	16.34	1	1,134	0.09%
2020/07/14	1	16.34	0	0.00	16.34	1	1,141	0.09%
2020/07/13	2	16.42	1	16.41	16.40	1	1,153	0.09%
2020/07/10	0	0.00	2	16.36	16.35	-2	1,162	-0.17%
2020/07/09	2	16.35	2	16.36	16.35	0	1,170	0.00%
2020/07/08	6	16.37	0	0.00	16.33	6	1,174	0.51%
2020/07/06	6	16.39	0	0.00	16.40	6	1,202	0.50%
2020/07/01	5	16.22	0	0.00	16.20	5	1,239	0.40%
2020/06/30	10	16.32	55	16.30	16.32	-45	1,221	-3.68%
2020/06/29	2	16.37	0	0.00	16.37	2	1,222	0.16%
2020/06/24	1	16.45	0	0.00	16.46	1	1,222	0.08%
2020/06/23	3	16.50	0	0.00	16.48	3	1,263	0.24%
2020/06/17	0	0.00	0	16.57	16.55	0	1,409	0.00%
2020/06/16	4	16.45	0.9	16.48	16.48	3.1	1,458	0.21%
2020/06/15	6	16.37	0	16.41	16.36	6	1,573	0.38%
2020/06/12	3	16.44	0	0.00	16.43	3	1,616	0.19%
2020/06/11	10	16.76	0	0.00	16.70	10	1,626	0.61%
2020/06/10	2	16.92	0	16.92	16.92	2	1,648	0.12%
2020/06/09	5	16.98	0	0.00	16.98	5	1,731	0.29%
2020/06/08	5	16.90	100	16.89	16.91	-95	1,786	-5.32%
2020/06/05	1	16.88	0	16.87	16.86	1	1,808	0.05%
2020/06/04	4	16.88	0	0.00	16.91	4	1,859	0.22%
2020/06/03	1	16.81	1	16.82	16.83	0	1,907	0.00%
2020/06/02	8	16.78	0	0.00	16.78	8	1,931	0.41%
2020/06/01	50	16.74	0	0.00	16.74	50	1,944	2.57%
2020/05/29	0	0.00	0	16.72	16.70	0	1,983	0.00%
2020/05/27	5.7	16.63	0	0.00	16.62	5.7	2,082	0.27%
2020/05/26	43	16.50	2	16.49	16.60	41	2,111	1.94%
2020/05/25	10	16.42	0	0.00	16.43	10	2,153	0.46%
2020/05/19	3	16.26	1	16.23	16.23	2	2,204	0.09%
2020/05/18	50.1	16.12	0	0.00	16.12	50.1	2,211	2.27%
2020/05/15	10	16.16	0	0.00	16.15	10	2,204	0.45%
2020/05/13	0	0.00	0.9	16.40	16.35	-0.9	2,208	-0.04%
2020/05/12	2	16.37	7	16.36	16.37	-5	2,230	-0.22%
2020/05/06	2	16.27	0	0.00	16.36	2	2,258	0.09%
2020/05/05	3	16.27	0	0.00	16.28	3	2,264	0.13%
2020/05/04	1	16.31	10	16.32	16.29	-9	2,273	-0.40%
2020/04/30	4	16.44	0	0.00	16.44	4	2,274	0.18%
2020/04/29	1	16.38	0	0.00	16.38	1	2,272	0.04%
2020/04/28	2	16.40	0	0.00	16.34	2	2,277	0.09%
2020/04/27	10	16.25	0	0.00	16.38	10	2,300	0.43%
2020/04/24	0	0.00	20	16.17	16.18	-20	2,306	-0.87%
2020/04/22	4	16.07	0	0.00	16.03	4	2,320	0.17%
2020/04/21	7	16.38	15.4	16.38	16.39	-8.4	2,321	-0.36%
2020/04/20	0	0.00	1	16.60	16.60	-1	2,314	-0.04%
2020/04/17	1	16.56	0	0.00	16.59	1	2,315	0.04%
2020/04/16	5	16.42	4.1	16.40	16.43	0.9	2,317	0.04%
2020/04/15	1	16.46	0	0.00	16.49	1	2,308	0.04%
2020/04/14	2	16.39	0	0.00	16.45	2	2,304	0.09%
2020/04/13	1	16.34	2	16.36	16.34	-1	2,297	-0.04%
2020/04/10	36	16.32	8	16.32	16.32	28	2,302	1.22%
2020/04/09	1	15.93	3	16.01	15.94	-2	2,289	-0.09%
2020/04/08	42	15.55	1	15.58	15.60	41	2,285	1.79%
2020/04/07	5	15.49	1	15.43	15.42	4	2,285	0.18%
2020/04/06	0	0.00	14	15.48	15.35	-14	2,273	-0.62%
2020/04/01	26	15.55	4.1	15.50	15.49	21.9	2,255	0.97%
2020/03/31	23	15.55	9	15.56	15.57	14	2,260	0.62%
2020/03/30	27	15.35	1	15.45	15.46	26	2,247	1.16%
2020/03/27	11	15.64	9	15.64	15.58	2	2,244	0.09%
2020/03/26	15	14.78	2	14.80	14.78	13	2,202	0.59%
2020/03/25	0	0.00	11	14.42	14.27	-11	2,161	-0.51%
2020/03/24	15	13.96	24	13.95	14.15	-9	2,121	-0.42%
2020/03/23	16	13.80	11	13.89	14.10	5	2,097	0.24%
2020/03/20	72	13.85	38	13.86	14.33	34	2,059	1.65%
2020/03/19	27	12.87	34	13.01	12.48	-7	2,020	-0.35%
2020/03/18	123	15.45	5	15.45	15.42	118	1,913	6.17%	大買/鉅額交易
2020/03/17	4	15.67	11	15.52	15.77	-7	1,868	-0.37%
2020/03/16	5.4	16.20	3	16.17	16.14	2.4	1,838	0.13%
2020/03/13	38	16.08	30.1	16.04	16.39	7.9	1,799	0.44%
2020/03/12	11	17.75	12	17.71	17.72	-1	1,713	-0.06%
2020/03/11	12	18.24	10	18.25	18.21	2	1,649	0.12%
2020/03/10	106	18.23	2	18.22	18.36	104	1,614	6.44%	大買/鉅額交易
2020/03/09	32	18.82	8.8	18.82	18.78	23.2	1,552	1.50%
2020/03/06	98	19.11	0	19.75	19.07	98	1,500	6.53%
2020/03/04	57	19.02	0	0.00	19.03	57	1,461	3.90%
2020/03/03	179	19.16	0	0.00	19.11	179	1,419	12.61%	大買/鉅額交易
2020/03/02	59	19.18	6	19.17	19.17	53	1,355	3.91%
2020/02/27	12	19.41	0	0.00	19.41	12	1,316	0.91%
2020/02/26	7	19.51	0	0.00	19.50	7	1,287	0.54%
2020/02/25	4	19.64	7.3	19.64	19.65	-3.3	1,221	-0.27%
2020/02/21	260	19.75	1	19.75	19.75	259	1,211	21.38%	大買/鉅額交易
2020/02/19	2	19.68	1	19.69	19.68	1	1,191	0.08%
2020/02/18	3	19.67	0.3	19.68	19.68	2.8	1,184	0.23%
2020/02/17	5	19.66	0	0.00	19.65	5	1,186	0.42%
2020/02/14	0	0.00	10.4	19.63	19.63	-10.4	1,186	-0.87%
2020/02/13	11	19.63	1	19.63	19.64	10	1,186	0.84%
2020/02/12	1	19.67	219.2	19.66	19.67	-218.2	1,163	-18.75%	大賣/鉅額交易
2020/02/10	1	19.68	1	19.68	19.69	0	1,182	0.00%
2020/02/07	32	19.69	1	19.69	19.68	31	1,191	2.60%
2020/02/06	35	19.69	0	0.00	19.69	35	1,191	2.94%
2020/02/05	0	0.00	0	19.70	19.68	0	1,193	0.00%
2020/02/04	78	19.69	0	0.00	19.69	78	1,202	6.49%
2020/02/03	196	19.65	8.1	19.66	19.67	188	1,201	15.64%	大買/鉅額交易
2020/01/31	53	19.65	2.1	19.65	19.65	50.9	1,196	4.26%
2020/01/30	88	19.64	11	19.67	19.64	77	1,195	6.44%
2020/01/17	246	19.79	0	0.00	19.79	246	1,186	20.73%	大買/鉅額交易
2020/01/16	209	19.75	0	19.77	19.77	209	1,215	17.20%	大買/鉅額交易
2020/01/15	2	19.73	0.5	19.75	19.73	1.5	1,273	0.12%
2020/01/14	252	19.70	0	0.00	19.69	252	1,280	19.68%	大買/鉅額交易
2020/01/13	372	19.69	0	0.00	19.70	372	1,274	29.18%	大買/鉅額交易
2020/01/10	203	19.69	0	0.00	19.70	203	1,271	15.96%	大買/鉅額交易
2020/01/08	5	19.71	0.2	19.74	19.72	4.8	1,259	0.39%
2020/01/06	0	0.00	1	19.71	19.72	-1	1,268	-0.08%
2020/01/03	2	19.65	0	0.00	19.64	2	1,264	0.16%
2020/01/02	0	0.00	20	19.55	19.58	-20	1,261	-1.59%
2019/12/31	14	19.58	0	0.00	19.58	14	1,246	1.12%
2019/12/27	8	19.63	0	0.00	19.64	8	1,234	0.65%
2019/12/26	1	19.65	0	0.00	19.66	1	1,230	0.08%
2019/12/25	4	19.64	0	0.00	19.65	4	1,219	0.33%
2019/12/23	1	19.60	0	0.00	19.60	1	1,193	0.08%
2019/12/20	7	19.58	30	19.58	19.60	-23	1,182	-1.94%
2019/12/19	1	19.56	0.1	19.57	19.57	0.9	1,173	0.07%
2019/12/18	20	19.53	0	0.00	19.55	20	1,170	1.71%
2019/12/17	10	19.50	0	0.00	19.52	10	1,181	0.85%
2019/12/13	8	19.47	0	0.00	19.49	8	1,191	0.67%
2019/12/06	1	19.49	0	0.00	19.49	1	1,182	0.08%
2019/12/05	1	19.48	0	0.00	19.49	1	1,174	0.09%
2019/12/04	9	19.48	0	0.00	19.48	9	1,168	0.77%
2019/12/03	8	19.51	0	0.00	19.51	8	1,154	0.69%
2019/12/02	1	19.54	0	0.00	19.53	1	1,146	0.09%
2019/11/29	1	19.59	0	0.00	19.59	1	1,136	0.09%
2019/11/27	1	19.60	0	0.00	19.60	1	1,127	0.09%
2019/11/26	1	19.59	0	0.00	19.60	1	1,122	0.09%
2019/11/22	2	19.57	0.5	19.58	19.58	1.5	1,107	0.14%
2019/11/21	6	19.56	0	0.00	19.58	6	1,104	0.54%
2019/11/20	1	19.57	0	0.00	19.56	1	1,092	0.09%
2019/11/18	52	19.65	0.8	19.69	19.66	51.2	1,063	4.81%
2019/11/15	3	19.65	0	0.00	19.65	3	1,053	0.28%
2019/11/14	3	19.63	0	0.00	19.65	3	1,046	0.29%
2019/11/13	211	19.50	0	0.00	19.55	211	1,038	20.32%	大買/鉅額交易
2019/11/12	200	19.45	0.2	19.48	19.47	199.8	1,020	19.58%	大買/鉅額交易
2019/11/11	31	19.43	0	0.00	19.43	31	1,002	3.09%
2019/11/08	374	19.47	0	0.00	19.44	374	994	37.60%	大買/鉅額交易
2019/11/07	699	19.52	0.1	19.57	19.51	698.9	956	73.06%	大買/鉅額交易
2019/11/06	521	19.55	2	19.54	19.54	519	942	55.09%	大買/鉅額交易
2019/11/05	12	19.58	0	0.00	19.59	12	915	1.31%
2019/11/04	1	19.57	0	0.00	19.56	1	910	0.11%
2019/11/01	14	19.60	0	0.00	19.58	14	919	1.52%
2019/10/31	0	0.00	50	19.59	19.60	-50	891	-5.61%
2019/10/30	6	19.65	0.3	19.76	19.62	5.7	880	0.65%
2019/10/29	6	19.69	0	0.00	19.67	6	869	0.69%
2019/10/28	407	19.68	0	0.00	19.68	407	854	47.62%	大買/鉅額交易
2019/10/25	58	19.72	4	19.71	19.70	54	835	6.46%
2019/10/23	8	19.83	0	0.00	19.81	8	768	1.04%
2019/10/22	3	19.93	0	0.00	19.99	3	694	0.43%
2019/10/18	60	20.05	1	20.05	20.05	59	668	8.83%
2019/10/14	7	20.02	0	0.00	20.00	7	656	1.07%
2019/10/09	4	20.02	0	0.00	20.03	4	638	0.63%
2019/10/07	5	20.03	0	0.00	20.06	5	616	0.81%
2019/10/03	6	20.02	0	0.00	20.04	6	605	0.99%
2019/10/02	2	20.05	0	0.00	20.04	2	604	0.33%
2019/09/27	4	20.03	0	0.00	20.03	4	598	0.67%
2019/09/25	5	20.02	0	0.00	20.03	5	600	0.83%
2019/09/23	3	19.97	0	0.00	19.99	3	610	0.49%
2019/09/20	0	0.00	1	19.99	19.97	-1	607	-0.16%
2019/09/19	2	19.99	0	0.00	19.99	2	590	0.34%
2019/09/17	92	20.01	1.6	20.00	20.00	90.4	558	16.17%
2019/09/16	8	20.01	0	0.00	20.03	8	539	1.48%
2019/09/12	69	20.15	0	0.00	20.12	69	525	13.13%
2019/09/10	25	20.18	1	20.18	20.18	24	515	4.65%
2019/09/09	26	20.18	0	0.00	20.18	26	520	5.00%
2019/09/04	26	20.16	0	0.00	20.14	26	524	4.96%
2019/09/03	0	0.00	1	20.16	20.14	-1	520	-0.19%
2019/08/30	1	20.19	3	20.20	20.20	-2	518	-0.39%
2019/08/29	0	0.00	1.1	20.23	20.24	-1.1	513	-0.22%
2019/08/27	50	20.23	0	0.00	20.21	50	510	9.80%
2019/08/23	30	20.19	0	0.00	20.20	30	513	5.84%
2019/08/22	2	20.18	1	20.17	20.17	1	514	0.19%
2019/08/21	5	20.14	0	0.00	20.15	5	514	0.97%
2019/08/19	10	20.09	0	0.00	20.10	10	513	1.95%
2019/08/15	58	20.07	0	0.00	20.07	58	513	11.30%
2019/08/13	10	20.03	0	0.00	20.05	10	510	1.96%
2019/08/12	1	20.02	0	0.00	20.02	1	522	0.19%
2019/08/08	0	0.00	1	20.01	20.02	-1	526	-0.19%
2019/08/07	0	0.00	3	20.06	20.06	-3	519	-0.58%
2019/08/06	54	20.05	1.5	20.07	20.06	52.5	518	10.13%
2019/08/05	0	0.00	11	20.11	20.14	-11	512	-2.15%
2019/08/02	50	19.99	2	19.99	19.99	48	482	9.95%
2019/08/01	1	19.97	0	0.00	19.97	1	484	0.21%
2019/07/31	1	19.96	0	0.00	19.99	1	488	0.20%
2019/07/30	0	0.00	1	20.00	20.00	-1	487	-0.21%
2019/07/26	0	0.00	1	19.96	19.96	-1	502	-0.20%
2019/07/23	1	19.92	0	0.00	19.94	1	514	0.19%
2019/07/19	1	19.93	0	0.00	19.97	1	509	0.20%
2019/07/18	0	0.00	0.4	19.96	19.95	-0.4	497	-0.08%
2019/07/11	0	0.00	2	20.01	20.01	-2	481	-0.42%
2019/07/10	5	20.03	0	0.00	20.02	5	479	1.04%
2019/07/09	49	20.01	1	20.01	20.01	48	474	10.12%
2019/07/04	1	19.97	0	0.00	19.98	1	460	0.22%
2019/07/02	3	19.82	0.5	19.84	19.85	2.5	460	0.55%
2019/07/01	1	19.81	0	0.00	19.81	1	463	0.22%
2019/06/28	1	19.88	2.1	19.87	19.89	-1.1	458	-0.24%
2019/06/26	2	19.94	0	0.00	19.95	2	441	0.45%
2019/06/25	1	19.95	0	0.00	19.93	1	444	0.22%
2019/06/20	1	20.06	0	0.00	20.02	1	432	0.23%
2019/06/19	1	20.11	0	0.00	20.10	1	432	0.23%
2019/06/17	0.2	20.11	0	0.00	20.11	0.2	422	0.04%
2019/06/14	1	20.03	3	20.02	20.03	-2	416	-0.48%
2019/06/13	0	0.00	1	20.00	20.00	-1	408	-0.25%
2019/06/11	0	0.00	5	19.99	19.99	-5	409	-1.22%
2019/06/10	0	0.00	2	19.98	19.98	-2	408	-0.49%
2019/06/05	34	19.95	0	0.00	19.94	34	410	8.27%
2019/06/04	50	19.90	0	0.00	19.90	50	411	12.14%
2019/06/03	0	0.00	20	19.93	19.90	-20	413	-4.83%
2019/05/31	0	0.00	2	19.99	20.00	-2	414	-0.48%
2019/05/30	0	0.00	1	19.98	19.97	-1	412	-0.24%
2019/05/28	1	19.91	0	0.00	19.91	1	402	0.25%
2019/05/27	5	19.90	2	19.91	19.91	3	405	0.74%
2019/05/23	50	19.95	0	0.00	19.93	50	402	12.43%
2019/05/21	5	19.85	0	0.00	19.86	5	397	1.26%
2019/05/20	5	19.85	0	0.00	19.87	5	397	1.26%
2019/05/14	1	19.61	0	0.00	19.61	1	382	0.26%
2019/05/10	0	0.00	16	19.58	19.58	-16	381	-4.19%
2019/05/09	0	0.00	0.4	19.59	19.58	-0.4	380	-0.10%
2019/05/07	1	19.62	0	0.00	19.62	1	369	0.27%
2019/05/06	1.5	19.62	0	0.00	19.63	1.5	366	0.42%
2019/05/03	16	19.65	0	0.00	19.63	16	363	4.40%
2019/05/02	0	0.00	2	19.72	19.70	-2	348	-0.57%
2019/04/30	1	19.85	0	0.00	19.89	1	347	0.29%
2019/04/24	0	0.00	5	19.83	19.83	-5	341	-1.47%
2019/04/11	0	0.00	15	19.80	19.80	-15	331	-4.52%
2019/04/09	1	19.80	20	19.80	19.82	-19	328	-5.78%
2019/04/03	0	0.00	0.1	19.70	19.73	-0.1	321	-0.03%
2019/04/02	0	0.00	1	19.66	19.68	-1	321	-0.31%
2019/03/29	1	19.55	0	0.00	19.55	1	315	0.32%
2019/03/28	1	19.57	0	0.00	19.53	1	318	0.31%
2019/03/26	0	0.00	1	19.58	19.60	-1	328	-0.30%
2019/03/22	0	0.00	0.1	19.58	19.58	-0.1	342	-0.01%
2019/03/20	11	19.61	0.1	19.61	19.61	10.9	343	3.18%
2019/03/14	0	0.00	0.1	19.60	19.64	-0.1	339	-0.03%
2019/03/12	0	0.00	0.2	19.54	19.55	-0.2	345	-0.05%
2019/03/11	2	19.55	0.5	19.52	19.56	1.5	356	0.42%
2019/03/06	0	0.00	0.3	19.45	19.55	-0.3	363	-0.07%
2019/02/20	0.8	19.34	0	0.00	19.34	0.8	348	0.24%
2019/02/19	0	0.00	20	19.34	19.34	-20	349	-5.73%
2019/02/18	0	0.00	11	19.33	19.36	-11	348	-3.15%
2019/02/15	1	19.24	1	19.24	19.23	0	347	0.00%
2019/02/12	0	0.00	0.2	19.17	19.17	-0.2	343	-0.06%
2019/01/30	0	0.00	0	19.05	19.07	0	342	-0.01%
2019/01/25	52	19.05	0	0.00	19.03	52	343	15.14%
2019/01/24	2	19.01	0	0.00	18.99	2	345	0.58%
2019/01/23	1	19.22	0	0.00	19.22	1	343	0.29%
2019/01/22	20	19.24	1	19.25	19.24	19	340	5.58%
2019/01/21	0	0.00	0.7	19.22	19.22	-0.7	332	-0.22%
2019/01/18	10	19.10	0	0.00	19.11	10	336	2.97%
2019/01/17	0	0.00	0.1	19.12	19.08	-0.1	328	-0.03%
2019/01/14	0.2	18.98	0	0.00	19.01	0.2	326	0.05%
2019/01/11	0	0.00	0.1	18.97	18.98	-0.1	327	-0.02%
2019/01/09	0	0.00	1	19.00	18.99	-1	334	-0.30%
2019/01/08	0	0.00	0.1	18.94	18.95	-0.1	325	-0.02%
2019/01/07	1	18.90	0	0.00	18.94	1	332	0.30%
2019/01/02	0	0.00	1	18.43	18.42	-1	351	-0.28%
2018/12/28	10	18.31	0	0.00	18.32	10	357	2.80%
2018/12/26	10	18.23	0	0.00	18.23	10	366	2.73%
2018/12/25	10	18.30	0	0.00	18.24	10	364	2.74%
2018/12/20	1	18.53	0	0.00	18.50	1	360	0.28%
2018/12/11	0	0.00	0.1	18.85	18.82	-0.1	330	-0.02%
2018/12/07	1	18.87	0	0.00	18.87	1	343	0.29%
2018/12/06	1	18.86	0	0.00	18.86	1	347	0.29%
2018/12/04	1	18.94	0	0.00	18.90	1	351	0.28%
2018/11/30	5	18.99	0	0.00	18.98	5	334	1.49%
2018/11/21	1	19.10	0	0.00	19.09	1	374	0.27%
2018/11/20	1	19.15	0	0.00	19.17	1	372	0.27%
2018/11/01	0.1	19.18	0	0.00	19.28	0.1	403	0.03%
2018/10/29	2	19.53	0	0.00	19.54	2	410	0.49%
2018/10/25	1	19.50	0	0.00	19.45	1	409	0.24%
2018/10/18	5	19.54	0	0.00	19.55	5	429	1.16%
2018/10/17	1	19.46	0	0.00	19.48	1	436	0.23%
2018/10/16	0	0.00	5	19.43	19.46	-5	451	-1.11%
2018/10/05	10	19.54	14	19.58	19.54	-4	482	-0.83%
2018/10/03	1	19.67	0	0.00	19.66	1	494	0.20%
2018/10/01	5	19.71	0	0.00	19.71	5	512	0.97%
2018/09/21	0	0.00	1	19.88	19.89	-1	590	-0.17%
2018/09/13	1	19.91	0	0.00	19.90	1	644	0.16%
2018/09/12	1	19.95	1	19.95	19.95	0	649	0.00%
2018/09/11	1	19.94	0	0.00	19.93	1	650	0.15%
2018/09/06	10	20.00	0	0.00	19.99	10	659	1.52%
2018/09/04	1	20.04	0	0.00	20.04	1	666	0.15%
2018/08/30	1	20.00	0	0.00	20.00	1	660	0.15%
2018/08/22	1	19.92	0	0.00	19.91	1	645	0.16%
2018/08/21	0	0.00	25	19.92	19.92	-25	651	-3.84%
2018/08/14	1	19.89	0	0.00	19.87	1	650	0.15%
2018/08/13	1	19.86	0	0.00	19.85	1	646	0.15%
2018/08/06	0.1	19.60	18	19.83	19.82	-17.9	663	-2.70%
2018/08/03	0	0.00	31	19.81	19.80	-31	666	-4.65%
2018/08/02	0	0.00	10	19.80	19.80	-10	668	-1.50%
2018/08/01	0	0.00	5	19.81	19.81	-5	671	-0.74%
2018/07/31	1	19.80	5.3	19.79	19.79	-4.3	674	-0.63%
2018/07/30	0	0.00	5	19.82	19.82	-5	675	-0.74%
2018/07/27	0	0.00	95	19.81	19.81	-95	677	-14.02%
2018/07/24	1	20.35	0	0.00	20.35	1	659	0.15%
2018/07/18	15	20.20	0	0.00	20.20	15	623	2.41%
2018/07/11	0	0.00	0.8	20.16	20.28	-0.8	584	-0.14%
2018/07/10	0	0.00	2	20.20	20.20	-2	585	-0.34%
2018/07/09	2	20.29	0	0.00	20.26	2	583	0.34%
2018/07/06	0	0.00	10	20.29	20.30	-10	583	-1.72%
2018/07/04	0	0.00	6	20.25	20.25	-6	564	-1.06%
2018/06/29	0	0.00	1	20.16	20.11	-1	518	-0.19%
2018/06/20	1	19.95	1	19.94	19.93	0	447	0.00%
2018/06/15	1	19.81	0	0.00	19.82	1	436	0.23%
2018/06/05	0	0.00	20	19.57	19.58	-20	392	-5.10%
2018/06/04	0	0.00	30	19.56	19.58	-30	395	-7.59%
2018/06/01	0.2	19.56	0	0.00	19.58	0.2	394	0.05%
2018/05/31	1	19.61	5	19.59	19.60	-4	393	-1.02%
2018/05/30	0	0.00	0.2	19.51	19.61	-0.2	392	-0.04%
2018/05/28	0	0.00	1	19.56	19.52	-1	386	-0.26%
2018/05/09	6	19.45	0	0.00	19.44	6	398	1.51%
2018/04/27	4	19.38	0	0.00	19.37	4	437	0.91%
2018/04/24	10	19.39	0	0.00	19.39	10	467	2.14%
2018/04/20	10	19.24	0	0.00	19.24	10	463	2.16%
2018/04/18	0	0.00	1	19.23	19.25	-1	464	-0.22%
2018/04/16	0.1	19.06	0	0.00	19.22	0.1	470	0.01%
2018/04/13	0.1	19.19	0	0.00	19.20	0.1	464	0.02%
2018/04/11	0	0.00	1	19.09	19.09	-1	466	-0.21%
2018/03/28	0	0.00	1	19.09	19.09	-1	538	-0.19%
2018/03/26	0	0.00	1	19.10	19.06	-1	574	-0.17%
2018/03/23	0	0.00	2	19.10	19.10	-2	582	-0.34%
2018/03/13	1	19.16	0	0.00	19.14	1	641	0.16%
2018/03/07	1	19.16	0	0.00	19.15	1	695	0.14%
2018/02/27	0	0.00	1	19.10	19.12	-1	820	-0.12%
2018/02/23	5	18.99	0	0.00	19.02	5	841	0.59%
2018/02/21	0	18.90	0	0.00	18.90	0	856	0.00%
2018/02/08	0	0.00	1	18.88	18.88	-1	884	-0.11%
2018/02/07	1	18.82	1	18.85	18.82	0	894	0.00%
2018/02/06	6	18.82	20	18.83	18.77	-14	903	-1.55%
2018/02/05	1	18.93	2	18.95	18.92	-1	887	-0.11%
2018/02/02	5	18.98	0	0.00	18.98	5	897	0.56%
2018/01/30	0	0.00	25	19.10	19.13	-25	913	-2.74%
2018/01/29	1	19.09	0	0.00	19.08	1	927	0.11%
2018/01/26	0	0.00	3	19.07	19.06	-3	932	-0.32%
2018/01/25	1	19.12	0	0.00	19.12	1	923	0.11%
2018/01/22	2	19.14	0	0.00	19.13	2	950	0.21%
2018/01/16	0	0.00	10	19.52	19.52	-10	961	-1.04%
2018/01/15	0	0.00	22	19.53	19.52	-22	980	-2.24%
2018/01/12	2	19.57	0	0.00	19.56	2	999	0.20%
2018/01/08	0	0.00	18	19.45	19.45	-18	1,075	-1.67%
2018/01/05	0	0.00	28	19.46	19.44	-28	1,100	-2.54%
2018/01/04	0	0.00	22	19.51	19.53	-22	1,101	-2.00%
2018/01/03	5	19.50	50	19.55	19.55	-45	1,122	-4.01%