萬泰科 (6190)-富邦-新竹券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
37.10
漲跌
▲0.05
漲幅
+0.13%
成交量
3,427張
產業
上櫃通信網路類股
181人加入追蹤

立即追蹤
本地時間:14:30

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

萬泰科 (6190)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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	2.1	37.03	13	35.89	37.10	-10.9	2,218	-0.49%
2024/04/18	1	37.00	1.3	37.45	37.05	-0.3	2,165	-0.02%
2024/04/17	0	0.00	13.1	37.46	37.45	-13.1	2,132	-0.61%
2024/04/16	0	0.00	17	35.04	35.15	-17	2,051	-0.83%
2024/04/15	4	36.35	1	36.40	36.10	3	2,020	0.15%
2024/04/12	0	0.00	9	36.68	36.65	-9	1,997	-0.45%
2024/04/10	0	0.00	12	36.60	36.60	-12	1,961	-0.61%
2024/04/09	15	36.24	1	36.55	36.65	14	1,932	0.72%
2024/04/08	1	36.25	0	0.00	36.30	1	1,901	0.05%
2024/04/03	4	36.00	1.1	36.08	36.50	2.9	1,871	0.15%
2024/04/02	0	0.00	1	35.45	35.30	-1	1,791	-0.06%
2024/04/01	0	0.00	1	35.95	35.60	-1	1,781	-0.06%
2024/03/29	1	35.30	0.7	36.00	35.35	0.3	1,766	0.02%
2024/03/28	1	36.70	20	36.44	36.40	-19	1,736	-1.10%
2024/03/27	1	36.00	8.1	35.84	36.25	-7.1	1,696	-0.42%
2024/03/26	2	35.43	5	35.25	35.20	-3	1,624	-0.18%
2024/03/25	0.1	35.02	10	34.97	35.15	-9.9	1,601	-0.62%
2024/03/22	0	34.95	10	35.20	34.90	-10	1,594	-0.62%
2024/03/21	3	35.73	6	35.40	35.35	-3	1,576	-0.19%
2024/03/20	0.1	34.90	5	34.90	35.55	-4.9	1,552	-0.32%
2024/03/19	1.2	34.92	1.3	35.50	34.85	-0.2	1,519	-0.01%
2024/03/18	0	0.00	1.2	35.55	35.75	-1.2	1,487	-0.08%
2024/03/15	7.4	35.97	1.3	35.17	35.45	6.1	1,428	0.42%
2024/03/14	1.1	34.71	13.2	35.23	35.35	-12.1	1,271	-0.95%
2024/03/13	25	34.54	2	34.80	34.45	23	1,200	1.92%
2024/03/12	0.2	33.87	1	34.20	34.40	-0.9	1,113	-0.08%
2024/03/11	4.1	34.13	0.2	34.15	34.30	3.9	1,075	0.36%
2024/03/08	13	34.74	10.1	34.36	34.90	2.9	1,039	0.28%
2024/03/07	3	34.58	1.2	34.41	34.15	1.8	894	0.20%
2024/03/06	0.5	34.30	22	34.26	34.45	-21.5	735	-2.92%
2024/03/05	0	0.00	2	33.60	33.15	-2	673	-0.30%
2024/03/04	1	32.60	4	32.64	32.70	-3	642	-0.47%
2024/02/29	0	0.00	49	32.26	32.20	-49	616	-7.94%
2024/02/27	0	0.00	5	31.85	31.50	-5	591	-0.85%
2024/02/26	4	31.65	0.1	31.60	31.70	3.9	589	0.66%
2024/02/23	4	31.65	2	31.80	31.50	2	590	0.34%
2024/02/22	2	31.75	0	0.00	31.70	2	590	0.34%
2024/02/21	3	31.95	1	31.90	31.70	2	593	0.34%
2024/02/16	0	0.00	1	31.55	31.55	-1	577	-0.17%
2024/02/01	0	0.00	1	30.50	30.45	-1	560	-0.18%
2024/01/31	0.1	30.60	0	0.00	30.45	0.1	564	0.02%
2024/01/30	1.1	30.61	3	30.60	30.65	-1.9	564	-0.34%
2024/01/29	0	0.00	1	31.15	30.95	-1	566	-0.18%
2024/01/25	0	0.00	3	31.82	31.10	-3	561	-0.53%
2024/01/24	0	0.00	5	31.17	31.10	-5	539	-0.93%
2024/01/23	12	31.00	3	31.08	30.80	9	527	1.71%
2024/01/22	16	31.26	25	31.12	30.80	-9	520	-1.73%
2024/01/19	5	29.40	2	31.65	31.50	3	482	0.62%
2024/01/18	20.1	29.05	0	0.00	29.10	20.1	426	4.71%
2024/01/17	5	29.80	0	0.00	29.50	5	424	1.18%
2024/01/15	0	30.00	0	0.00	30.05	0	426	0.01%
2024/01/11	1	29.80	0	0.00	30.15	1	438	0.23%
2024/01/10	3.1	29.54	0	0.00	29.50	3.1	441	0.69%
2024/01/09	2	29.95	0	0.00	29.95	2	447	0.45%
2024/01/04	0	30.50	0	0.00	30.50	0	464	0.00%
2024/01/03	0	30.75	0	0.00	30.75	0	482	0.01%
2024/01/02	2	31.10	0	0.00	31.15	2	485	0.41%
2023/12/28	5	30.60	0.1	30.50	30.55	4.9	485	1.01%
2023/12/26	5.1	30.36	0	0.00	30.30	5.1	494	1.02%
2023/12/25	1	30.15	0	0.00	30.15	1	493	0.20%
2023/12/21	1	30.50	0	0.00	30.35	1	500	0.20%
2023/12/20	0	0.00	2	30.70	30.65	-2	508	-0.39%
2023/12/15	3.1	31.35	0	0.00	31.20	3.1	576	0.53%
2023/12/14	0	0.00	1	31.50	31.55	-1	591	-0.17%
2023/12/13	2	31.03	0	0.00	30.85	2	656	0.30%
2023/12/12	3.1	30.91	0	0.00	30.80	3.1	665	0.46%
2023/12/11	2	31.20	0	0.00	31.00	2	670	0.30%
2023/12/08	0	31.30	0	0.00	31.30	0	673	0.00%
2023/12/06	0	0.00	1	31.30	31.40	-1	673	-0.15%
2023/12/05	1	31.10	0	0.00	31.00	1	679	0.15%
2023/12/01	10	31.65	3	31.60	31.55	7	709	0.99%
2023/11/30	6	32.40	0	0.00	31.75	6	722	0.83%
2023/11/29	6	31.40	0	0.00	31.30	6	688	0.87%
2023/11/24	8	30.50	1	30.65	30.50	7	691	1.01%
2023/11/21	0	0.00	12	30.65	30.65	-12	712	-1.68%
2023/11/17	0	0.00	3	30.25	30.20	-3	722	-0.42%
2023/11/15	0	0.00	5	30.25	30.05	-5	737	-0.68%
2023/11/14	1.1	29.75	0	0.00	29.80	1.1	742	0.15%
2023/11/13	0	29.70	1	29.70	29.65	-1	748	-0.13%
2023/11/08	0	0.00	0.1	30.50	30.35	-0.1	790	-0.01%
2023/10/31	1	30.15	0	0.00	29.65	1	993	0.10%
2023/10/24	1	30.35	0	0.00	30.45	1	1,868	0.05%
2023/10/20	10	29.85	0	0.00	29.90	10	1,944	0.51%
2023/10/19	0	0.00	3	30.00	30.10	-3	1,979	-0.15%
2023/10/18	2	30.15	0	0.00	30.05	2	2,009	0.10%
2023/10/13	5	32.05	1	32.20	31.80	4	2,173	0.18%
2023/10/12	0	0.00	1	32.45	32.15	-1	2,274	-0.04%
2023/10/05	1	33.60	0	0.00	33.50	1	2,730	0.04%
2023/09/27	1	33.15	0	0.00	33.15	1	2,971	0.03%
2023/09/26	7	33.65	0	0.00	33.30	7	3,010	0.23%
2023/09/25	3	33.65	1	33.85	33.85	2	3,103	0.06%
2023/09/19	1	34.00	0	0.00	33.80	1	3,306	0.03%
2023/09/18	3	34.87	1	34.95	34.60	2	3,297	0.06%
2023/09/12	1	33.15	1	33.15	32.95	0	3,423	0.00%
2023/09/11	0.1	33.39	0	0.00	32.85	0.1	3,441	0.00%
2023/09/08	0	0.00	1	33.95	33.80	-1	3,443	-0.03%
2023/09/07	0	0.00	5	34.10	33.85	-5	3,454	-0.15%
2023/09/06	1	34.45	1	34.50	34.30	0	3,475	0.00%
2023/09/05	2	33.65	0	0.00	34.00	2	3,500	0.06%
2023/09/04	0	0.00	5	32.90	32.85	-5	3,632	-0.14%
2023/09/01	0	0.00	1	33.25	33.05	-1	3,657	-0.03%
2023/08/31	1	32.80	11	32.85	33.00	-10	3,675	-0.27%
2023/08/30	1	32.70	0	0.00	33.05	1	3,739	0.03%
2023/08/28	5	32.55	1	32.90	32.05	4	3,983	0.10%
2023/08/22	0	0.00	0.1	33.50	33.45	-0.1	4,483	0.00%
2023/08/18	0.1	34.00	1	33.60	33.55	-0.9	4,548	-0.02%
2023/08/17	1	34.00	1	34.50	34.50	0	4,586	0.00%
2023/08/16	2	33.93	0	0.00	34.00	2	4,651	0.04%
2023/08/15	6	33.43	0	0.00	33.30	6	4,670	0.13%
2023/08/14	1	33.00	3	33.50	33.00	-2	4,670	-0.04%
2023/08/11	22	34.49	0	0.00	34.40	22	4,652	0.47%
2023/08/10	1	35.25	0	0.00	34.85	1	4,635	0.02%
2023/08/09	5	35.30	5	34.84	36.10	0	4,609	0.00%
2023/08/08	2	35.50	6	35.50	35.50	-4	4,570	-0.09%
2023/08/07	0	0.00	1	35.90	35.95	-1	4,543	-0.02%
2023/08/04	11.1	36.74	5	36.50	36.60	6.1	4,518	0.13%
2023/08/02	17.1	38.18	13.1	38.90	37.40	4.1	4,489	0.09%
2023/08/01	15	37.85	30	37.65	37.90	-15	4,341	-0.35%
2023/07/31	14	38.75	21.1	38.81	38.45	-7.1	4,296	-0.16%
2023/07/28	31	39.40	22.2	39.23	39.25	8.8	4,078	0.22%
2023/07/27	2.2	37.10	16.1	36.83	37.00	-13.9	3,777	-0.37%
2023/07/25	0	0.00	13	35.37	35.40	-13	3,699	-0.35%
2023/07/24	16	35.04	3	35.00	34.90	13	3,676	0.35%
2023/07/21	37.2	36.30	0	0.00	36.00	37.2	3,644	1.02%
2023/07/20	0	0.00	6	36.23	36.15	-6	3,630	-0.17%
2023/07/19	28	36.50	11	35.58	35.80	17	3,616	0.47%
2023/07/18	5	37.25	4	37.59	37.35	1	3,587	0.03%
2023/07/17	38	37.59	18	37.22	37.35	20	3,554	0.56%
2023/07/14	66	37.81	29.3	37.34	37.30	36.8	3,521	1.04%
2023/07/13	32	36.52	39	36.38	36.35	-7	3,435	-0.20%
2023/07/12	13	35.44	6	35.05	35.45	7	3,547	0.20%
2023/07/11	20	34.70	24.4	34.71	34.75	-4.4	3,462	-0.13%
2023/07/10	11	33.26	1	33.00	33.30	10	3,402	0.29%
2023/07/07	0	0.00	20.1	36.16	36.30	-20.1	3,361	-0.60%
2023/07/06	0	0.00	6.1	36.61	36.50	-6.1	3,323	-0.18%
2023/07/05	2	35.95	0	0.00	36.00	2	3,287	0.06%
2023/07/04	3	37.13	18	36.94	36.70	-15	3,243	-0.46%
2023/07/03	18	37.11	3	37.13	36.70	15	3,206	0.47%
2023/06/30	0	0.00	2	36.53	36.50	-2	3,117	-0.06%
2023/06/29	1	36.60	2	35.98	36.00	-1	3,067	-0.03%
2023/06/28	2.2	36.60	18	36.20	36.05	-15.8	3,028	-0.52%
2023/06/27	2	34.75	0	0.00	34.50	2	2,875	0.07%
2023/06/21	0	0.00	11.1	35.67	35.60	-11.1	2,870	-0.39%
2023/06/19	0	0.00	0.1	35.15	35.15	-0.1	2,877	0.00%
2023/06/16	2	36.20	4	35.75	35.75	-2	2,860	-0.07%
2023/06/15	7	34.49	9	34.63	34.65	-2	2,727	-0.07%
2023/06/14	10	34.83	0	0.00	34.65	10	2,711	0.37%
2023/06/13	5	34.65	3	34.75	34.60	2	2,712	0.07%
2023/06/12	11.1	34.57	10	34.40	34.40	1.1	2,705	0.04%
2023/06/09	6	35.42	78	35.37	35.35	-72	2,686	-2.68%
2023/06/08	8	36.45	2	36.93	35.80	6	2,662	0.23%
2023/06/07	0	0.00	75	35.63	36.20	-75	2,559	-2.93%
2023/06/06	1.1	35.49	0	0.00	35.65	1.1	2,597	0.04%
2023/06/05	9	36.37	10	36.17	36.25	-1	2,655	-0.04%
2023/06/02	16	36.28	15.1	36.22	36.05	0.9	2,599	0.03%
2023/06/01	112	36.52	28.1	35.84	36.80	83.9	2,531	3.31%	大買/
2023/05/31	5	34.55	0	0.00	34.45	5	2,380	0.21%
2023/05/30	8	35.14	10	35.00	35.05	-2	2,406	-0.08%
2023/05/29	9.1	36.05	33.1	35.81	35.65	-24	2,372	-1.01%
2023/05/26	19.2	35.16	14	35.20	35.50	5.2	2,194	0.24%
2023/05/25	3	34.17	10	34.24	34.30	-7	1,925	-0.36%
2023/05/24	1	34.00	12	34.09	34.00	-11	1,892	-0.58%
2023/05/23	11	33.77	2	33.80	33.65	9	1,856	0.48%
2023/05/22	2	33.85	29.1	33.56	33.75	-27.1	1,815	-1.49%
2023/05/19	3	32.17	3	32.73	32.85	0	1,746	0.00%
2023/05/18	4	31.83	1	31.70	31.65	3	1,720	0.17%
2023/05/17	0	0.00	1	31.80	31.75	-1	1,718	-0.06%
2023/05/16	0	0.00	1	31.75	31.60	-1	1,717	-0.06%
2023/05/15	0	0.00	0	31.60	31.40	0	1,718	0.00%
2023/05/12	1	31.80	3	31.70	31.85	-2	1,735	-0.12%
2023/05/11	13	31.72	1	32.20	31.70	12	1,743	0.69%
2023/05/10	0	0.00	2	32.45	32.45	-2	1,745	-0.11%
2023/05/09	4	32.15	0	0.00	31.85	4	1,749	0.23%
2023/05/08	0	0.00	2	33.00	32.65	-2	1,750	-0.11%
2023/05/05	1	32.70	26	33.08	32.60	-25	1,840	-1.36%
2023/05/04	0	32.90	3	32.92	32.80	-3	1,864	-0.16%
2023/05/03	1	32.90	0	0.00	33.10	1	1,869	0.05%
2023/05/02	10	33.60	0	0.00	33.60	10	1,869	0.54%
2023/04/28	5	32.20	0	0.00	32.55	5	1,793	0.28%
2023/04/26	1	31.69	1	31.70	31.80	0	1,772	0.00%
2023/04/25	12	31.55	0	0.00	31.60	12	1,766	0.68%
2023/04/24	5	32.19	5	32.15	32.10	0	1,754	0.00%
2023/04/21	3	31.97	5	32.06	31.90	-2	1,746	-0.11%
2023/04/20	15	32.97	4	32.99	32.85	11	1,718	0.64%
2023/04/19	21	34.16	14	34.27	34.05	7	1,657	0.42%
2023/04/18	36	34.28	3	34.18	33.65	33	1,595	2.07%
2023/04/17	37	33.85	13	34.53	35.05	24	1,470	1.63%
2023/04/14	0	0.00	0.1	32.05	31.90	-0.1	1,215	-0.01%
2023/04/12	0	0.00	4	32.25	32.10	-4	1,207	-0.33%
2023/04/10	0	0.00	1	32.15	32.05	-1	1,215	-0.08%
2023/04/07	6	31.65	0	0.00	31.65	6	1,209	0.50%
2023/04/06	1	31.65	0	0.00	31.60	1	1,216	0.08%
2023/03/31	1	31.85	0	0.00	31.85	1	1,221	0.08%
2023/03/30	10	31.90	0	0.00	32.00	10	1,218	0.82%
2023/03/24	0	0.00	5.1	32.65	32.50	-5.1	1,225	-0.42%
2023/03/23	5	33.01	1	33.00	32.75	4	1,215	0.33%
2023/03/22	3	32.78	3	32.55	32.60	0	1,201	0.00%
2023/03/21	1	32.35	0	0.00	32.30	1	1,193	0.08%
2023/03/20	3	31.65	0.1	31.60	31.75	2.9	1,207	0.24%
2023/03/15	0	0.00	2	31.80	31.50	-2	1,234	-0.16%
2023/03/14	12.1	31.61	4	31.90	31.50	8.1	1,253	0.64%
2023/03/13	1	31.60	3	32.45	32.25	-2	1,308	-0.15%
2023/03/10	4	32.90	21.2	32.81	32.90	-17.2	1,352	-1.27%
2023/03/09	1	32.85	14	33.34	33.05	-13	1,328	-0.98%
2023/03/08	10	32.59	1.1	33.48	33.60	8.9	1,284	0.69%
2023/03/07	0.1	31.85	1	31.80	31.80	-0.9	1,217	-0.07%
2023/03/06	2.2	32.00	0	0.00	31.90	2.2	1,201	0.18%
2023/03/03	4	32.04	16	32.02	32.00	-12	1,189	-1.01%
2023/03/02	5.1	32.07	42	32.16	32.30	-36.9	1,168	-3.16%
2023/02/24	0	0.00	2	30.90	30.90	-2	1,106	-0.18%
2023/02/23	1	31.30	0	0.00	31.15	1	1,104	0.09%
2023/02/22	1	30.90	0	0.00	30.95	1	1,110	0.09%
2023/02/21	3	31.30	0	0.00	31.35	3	1,117	0.27%
2023/02/16	1	30.85	0.1	31.00	31.00	0.9	1,138	0.08%
2023/02/15	0	0.00	6	30.62	30.60	-6	1,145	-0.52%
2023/02/14	6	30.93	0	0.00	30.60	6	1,147	0.53%
2023/02/13	0	0.00	1	30.65	30.50	-1	1,153	-0.09%
2023/02/10	1	31.20	0	0.00	31.00	1	1,157	0.09%
2023/02/09	0	0.00	6	31.33	31.50	-6	1,144	-0.52%
2023/02/08	4	30.98	1	31.05	31.10	3	1,138	0.26%
2023/02/07	0	0.00	6	31.12	31.05	-6	1,128	-0.53%
2023/02/06	1	31.30	10	31.21	31.30	-9	1,119	-0.80%
2023/02/03	54.1	32.10	7	32.22	31.85	47.1	1,112	4.23%
2023/02/02	7	31.51	2	30.75	31.75	5	1,020	0.49%
2023/02/01	2	30.33	0	0.00	30.15	2	997	0.20%
2023/01/17	0	28.80	0	0.00	29.00	0	991	0.00%
2023/01/10	0.1	28.90	0	0.00	28.90	0.1	1,019	0.00%
2023/01/05	0.1	29.90	0	0.00	29.90	0.1	1,073	0.01%
2023/01/04	0	29.60	1	29.90	29.65	-1	1,065	-0.09%
2023/01/03	1	28.85	0	0.00	29.25	1	1,069	0.09%
2022/12/29	0	0.00	1	28.15	28.30	-1	1,079	-0.09%
2022/12/28	0	28.80	0	0.00	28.55	0	1,086	0.00%
2022/12/26	0	29.00	0	0.00	28.95	0	1,102	0.00%
2022/12/23	7	29.24	0	0.00	29.35	7	1,106	0.63%
2022/12/22	0.1	29.85	0	0.00	29.70	0.1	1,118	0.00%
2022/12/21	11	29.60	0.1	29.90	29.55	10.9	1,148	0.95%
2022/12/20	2	29.75	0	0.00	29.65	2	1,164	0.17%
2022/12/19	1	30.10	0	0.00	30.10	1	1,218	0.08%
2022/12/16	21	30.55	0	0.00	30.40	21	1,260	1.67%
2022/12/14	0.1	30.90	0	0.00	30.85	0.1	1,293	0.00%
2022/12/13	1	30.80	0	30.80	30.75	1	1,300	0.08%
2022/12/12	4	30.70	3	30.85	30.75	1	1,304	0.08%
2022/12/09	0.1	32.58	2	32.83	32.35	-1.9	1,295	-0.15%
2022/12/07	1	33.20	0	0.00	32.90	1	1,309	0.08%
2022/12/06	10	33.25	3	33.72	33.25	7	1,308	0.54%
2022/12/05	3.1	34.91	2	35.00	34.50	1.1	1,307	0.08%
2022/12/02	4	34.20	3.1	34.54	34.35	0.9	1,266	0.07%
2022/12/01	0	0.00	1	33.20	33.05	-1	1,221	-0.08%
2022/11/30	3	33.02	0	0.00	32.85	3	1,268	0.24%
2022/11/29	1	31.75	21	32.54	32.70	-20	1,353	-1.48%
2022/11/25	0	0.00	4	32.00	31.75	-4	1,837	-0.22%
2022/11/24	10	31.88	0	0.00	32.00	10	1,914	0.52%
2022/11/22	10	31.30	0	0.00	31.50	10	2,096	0.48%
2022/11/18	0	32.60	5	32.32	32.05	-5	2,287	-0.22%
2022/11/17	0	0.00	12	32.87	32.90	-12	2,373	-0.51%
2022/11/16	0	32.20	0	0.00	32.15	0	2,493	0.00%
2022/11/15	1	32.60	5	32.63	32.50	-4	2,664	-0.15%
2022/11/14	2.1	32.20	0	0.00	32.75	2.1	2,723	0.08%
2022/11/11	15	31.87	0	0.00	31.50	15	2,803	0.54%
2022/11/09	0	0.00	8	32.54	32.20	-8	3,053	-0.26%
2022/11/08	0.1	32.45	0	0.00	32.20	0.1	3,127	0.00%
2022/11/07	1	32.75	0	0.00	32.35	1	3,245	0.03%
2022/11/02	2	31.45	0	0.00	31.20	2	3,654	0.05%
2022/11/01	0	31.15	1	31.10	31.15	-1	3,684	-0.03%
2022/10/28	0	30.10	0	0.00	29.60	0	3,700	0.00%
2022/10/26	1	30.45	21	30.28	29.85	-20	3,704	-0.54%
2022/10/25	0	30.50	0	0.00	30.40	0	3,707	0.00%
2022/10/24	4	31.60	10	31.50	31.25	-6	3,714	-0.16%
2022/10/21	17.1	30.76	0	0.00	30.55	17.1	3,723	0.46%
2022/10/20	1	31.29	1	31.00	31.15	0	3,780	0.00%
2022/10/19	16.1	32.08	0	0.00	32.05	16.1	3,768	0.43%
2022/10/18	0	0.00	1	32.30	32.55	-1	3,768	-0.03%
2022/10/17	13	30.06	3	31.97	32.20	10	3,770	0.27%
2022/10/14	4	32.06	1	32.05	31.65	3	3,754	0.08%
2022/10/13	2.3	31.31	4	31.95	30.55	-1.7	3,747	-0.05%
2022/10/12	0	0.00	2	33.70	33.30	-2	3,719	-0.05%
2022/10/11	0	33.55	2	33.43	33.05	-2	3,722	-0.05%
2022/10/07	0	35.45	1	35.75	35.80	-1	3,716	-0.03%
2022/10/06	3	35.50	10	35.50	35.60	-7	3,727	-0.19%
2022/10/05	2	35.83	2	35.63	35.45	0	3,738	0.00%
2022/10/04	2	34.95	1	34.65	35.15	1	3,731	0.03%
2022/10/03	2	34.00	8	34.02	34.10	-6	3,722	-0.16%
2022/09/30	1	33.59	0	0.00	33.60	1	3,734	0.03%
2022/09/29	3	33.75	1	33.75	33.60	2	3,741	0.05%
2022/09/28	18.2	33.37	3	33.57	33.00	15.2	3,742	0.41%
2022/09/27	0	34.20	0	0.00	35.40	0	3,725	0.00%
2022/09/26	3.2	34.58	11	36.55	34.55	-7.8	3,730	-0.21%
2022/09/23	5	38.44	30	38.30	37.80	-25	3,711	-0.67%
2022/09/22	8	38.25	0	0.00	38.40	8	3,688	0.22%
2022/09/21	1	37.79	0	0.00	37.35	1	3,668	0.03%
2022/09/20	0	0.00	1.3	37.55	38.05	-1.3	3,674	-0.04%
2022/09/19	1	37.55	0	0.00	37.35	1	3,686	0.03%
2022/09/16	11	38.46	15	38.15	38.15	-4	3,683	-0.11%
2022/09/15	2	38.38	0	0.00	38.15	2	3,701	0.05%
2022/09/14	3	38.15	0	0.00	38.05	3	3,721	0.08%
2022/09/13	5	38.74	0	0.00	38.40	5	3,727	0.13%
2022/09/12	21	38.89	20	38.50	38.50	1	3,772	0.03%
2022/09/08	8	38.44	2	38.48	38.35	6	3,811	0.16%
2022/09/07	3	38.17	0	0.00	38.00	3	3,860	0.08%
2022/09/06	21.1	38.59	11	38.80	38.50	10.1	4,089	0.25%
2022/09/05	21	39.93	30	40.74	39.25	-9	4,124	-0.22%
2022/09/02	34.5	42.31	24	42.12	40.05	10.5	4,057	0.26%
2022/09/01	7	41.36	6	41.65	41.30	1	3,641	0.03%
2022/08/31	11	41.83	74	41.67	41.80	-63	3,613	-1.74%
2022/08/30	70.4	41.64	10	41.41	41.55	60.4	3,649	1.66%
2022/08/29	4	39.44	2	39.75	39.85	2	3,608	0.06%
2022/08/26	4.1	41.18	7.2	41.65	41.05	-3.1	3,582	-0.09%
2022/08/25	0	0.00	39	40.92	40.85	-39	3,486	-1.12%
2022/08/24	4	40.70	44.1	40.71	40.20	-40.1	3,480	-1.15%
2022/08/23	5	40.48	15	40.40	40.90	-10	3,453	-0.29%
2022/08/22	12	41.04	39.1	40.18	40.30	-27.1	3,368	-0.80%
2022/08/19	29.1	40.16	10	39.90	39.60	19.1	3,242	0.59%
2022/08/18	15	39.84	9	39.56	39.80	6	3,224	0.19%
2022/08/17	1	38.90	43	39.15	38.90	-42	3,160	-1.33%
2022/08/16	46	39.70	27	40.44	39.00	19	3,209	0.59%
2022/08/15	3	39.15	0	0.00	39.00	3	3,030	0.10%
2022/08/12	25	38.79	10	38.90	38.85	15	2,969	0.51%
2022/08/11	23	38.61	7.1	38.86	38.65	15.9	2,872	0.55%
2022/08/10	29	38.27	28	38.04	38.20	1	2,751	0.04%
2022/08/09	25	35.88	3	35.97	36.35	22	2,578	0.85%
2022/08/08	10	35.80	12	34.48	35.70	-2	2,636	-0.08%
2022/08/05	15	34.16	12	34.27	34.50	3	2,671	0.11%
2022/08/04	2	32.70	1	32.70	32.80	1	2,690	0.04%
2022/08/03	0	33.75	31	33.13	33.30	-31	2,738	-1.13%
2022/08/02	1	34.20	68	33.79	33.80	-67	2,777	-2.41%
2022/07/28	0	0.00	2	35.85	35.30	-2	2,803	-0.07%
2022/07/27	25	36.06	7	36.30	35.65	18	2,795	0.64%
2022/07/26	7	34.95	0	0.00	34.95	7	2,738	0.26%
2022/07/22	25	35.23	0	0.00	34.60	25	2,774	0.90%
2022/07/21	11	35.11	1	35.00	35.15	10	2,817	0.35%
2022/07/20	18	35.14	0	0.00	34.55	18	2,846	0.63%
2022/07/19	0	0.00	1	34.60	34.65	-1	2,887	-0.03%
2022/07/18	18.1	34.64	21	34.74	34.75	-3	2,978	-0.10%
2022/07/15	0	0.00	1	34.35	34.20	-1	3,036	-0.03%
2022/07/14	4	34.01	15	34.21	34.25	-11	3,130	-0.35%
2022/07/12	3	32.03	6	32.20	32.00	-3	3,450	-0.09%
2022/07/11	0	0.00	6	32.88	33.35	-6	3,883	-0.15%
2022/07/08	7	32.79	3	33.15	33.15	4	4,194	0.10%
2022/07/07	0	32.20	1	32.15	32.35	-1	4,254	-0.02%
2022/07/06	32	31.39	0	0.00	30.75	32	4,279	0.75%
2022/07/05	1	32.25	0	0.00	32.25	1	4,362	0.02%
2022/07/04	1	31.60	2	32.00	31.85	-1	4,523	-0.02%
2022/07/01	7	33.31	33	33.63	32.05	-26	4,529	-0.57%
2022/06/30	1	35.20	1	34.55	34.45	0	4,517	0.00%
2022/06/29	0	0.00	4	35.45	35.40	-4	4,558	-0.09%
2022/06/28	1	36.05	1	35.95	36.10	0	4,601	0.00%
2022/06/27	1	36.35	1	36.30	36.70	0	4,757	0.00%
2022/06/24	2	35.13	1	35.20	35.15	1	4,860	0.02%
2022/06/23	1	34.90	6	35.00	34.60	-5	5,120	-0.10%
2022/06/22	0.1	35.25	2	34.95	35.05	-2	5,378	-0.04%
2022/06/21	2.1	36.84	1	36.92	37.00	1	5,397	0.02%
2022/06/20	14	37.01	1	37.30	36.00	13	5,406	0.24%
2022/06/17	5	37.26	2	37.90	38.20	3	5,381	0.06%
2022/06/16	2	39.20	6	38.93	37.80	-4	5,332	-0.08%
2022/06/15	56	39.69	20	39.26	38.80	36	5,271	0.68%
2022/06/14	1.1	38.99	0	0.00	39.20	1.1	5,034	0.02%
2022/06/13	1.3	37.20	1	36.75	36.75	0.3	4,943	0.01%
2022/06/10	1	38.40	0	0.00	38.35	1	4,923	0.02%
2022/06/09	2	38.73	5	38.65	38.80	-3	4,912	-0.06%
2022/06/08	17	38.44	4	39.19	38.20	13	4,888	0.27%
2022/06/07	5	39.06	11.1	39.20	39.00	-6.1	4,795	-0.13%
2022/06/06	2	37.70	2	38.55	38.95	0	4,743	0.00%
2022/06/02	11	38.07	1	38.40	37.75	10	4,734	0.21%
2022/06/01	2	38.95	21	39.15	38.45	-19	4,748	-0.40%
2022/05/31	9	38.44	1	38.80	38.70	8	4,733	0.17%
2022/05/30	0	0.00	5	38.20	38.20	-5	4,689	-0.11%
2022/05/24	3	38.65	3	37.80	37.05	0	4,701	0.00%
2022/05/23	2	37.63	0	0.00	37.95	2	4,628	0.04%
2022/05/20	0	0.00	6	37.47	37.00	-6	4,664	-0.13%
2022/05/17	0	0.00	1	37.55	37.95	-1	4,890	-0.02%
2022/05/16	1	38.42	0	0.00	37.00	1	4,912	0.02%
2022/05/13	1	37.65	0	0.00	37.55	1	4,901	0.02%
2022/05/11	2	37.20	3	36.87	36.70	-1	5,068	-0.02%
2022/05/10	0	0.00	1	36.10	37.00	-1	5,118	-0.02%
2022/05/06	0	0.00	1	35.40	35.40	-1	5,441	-0.02%
2022/05/05	1	36.10	2	35.93	35.90	-1	5,534	-0.02%
2022/05/04	2	35.15	1	35.20	35.20	1	5,557	0.02%
2022/05/03	2.1	34.77	0	0.00	35.15	2.1	5,671	0.04%
2022/04/29	1	34.80	0	0.00	34.80	1	5,721	0.02%
2022/04/28	14	34.83	12	35.17	34.90	2	5,775	0.03%
2022/04/27	1	34.00	1	33.95	34.30	0	5,799	0.00%
2022/04/26	1.3	36.52	1	36.05	35.80	0.3	5,783	0.00%
2022/04/25	11.5	36.49	0	0.00	36.45	11.5	5,789	0.20%
2022/04/22	23	38.81	29	38.87	38.55	-6	5,790	-0.10%
2022/04/21	0	0.00	16	37.69	38.55	-16	5,761	-0.28%
2022/04/20	15	37.88	22	38.19	37.85	-7	5,760	-0.12%
2022/04/19	9	39.74	12	39.16	38.95	-3	5,738	-0.05%
2022/04/18	17	40.73	9.2	40.04	39.00	7.8	5,773	0.14%
2022/04/15	80	40.98	49	41.34	40.05	31	5,577	0.56%
2022/04/14	36.2	40.15	27	39.87	40.25	9.2	5,294	0.17%
2022/04/13	2	39.10	2	38.53	38.80	0	5,063	0.00%
2022/04/12	11	37.50	20	37.47	37.40	-9	5,162	-0.17%
2022/04/11	12	38.90	2	38.83	38.10	10	5,229	0.19%
2022/04/08	26	39.39	11	39.04	38.50	15	5,315	0.28%
2022/04/07	1	38.10	16	37.84	37.60	-15	5,407	-0.28%
2022/04/06	0	38.60	15	38.64	38.65	-15	6,042	-0.25%
2022/04/01	7	38.46	12	38.52	38.80	-5	6,485	-0.08%
2022/03/31	1	37.70	3	38.20	37.75	-2	6,581	-0.03%
2022/03/30	20	39.84	15	39.52	38.90	5	7,251	0.07%
2022/03/29	17	38.87	3.1	39.07	39.05	13.9	7,476	0.19%
2022/03/28	6	39.10	4	39.04	38.80	2	7,601	0.03%
2022/03/25	15	38.89	35	38.81	38.90	-20	7,553	-0.26%
2022/03/24	20	36.72	11	36.56	36.40	9	7,421	0.12%
2022/03/23	0	0.00	38	35.72	35.70	-38	7,687	-0.49%
2022/03/22	6	35.57	9	35.87	35.95	-3	8,095	-0.04%
2022/03/21	1	34.50	0	0.00	34.60	1	8,698	0.01%
2022/03/18	0	0.00	7	33.90	34.50	-7	9,939	-0.07%
2022/03/17	6	33.96	13	33.99	34.10	-7	10,242	-0.07%
2022/03/15	2	33.25	2	32.75	32.75	0	11,867	0.00%
2022/03/14	2	34.15	0	0.00	34.20	2	12,325	0.02%
2022/03/11	2	34.18	0	0.00	34.10	2	12,692	0.02%
2022/03/09	30	33.50	2	33.43	33.45	28	12,994	0.22%
2022/03/08	13	32.92	0	0.00	32.30	13	13,393	0.10%
2022/03/07	10	33.77	31	34.06	33.25	-21	13,881	-0.15%
2022/03/04	35.1	35.58	2	36.73	35.50	33.1	14,764	0.22%
2022/03/03	2	36.48	10	36.15	35.90	-8	16,118	-0.05%
2022/03/02	10	35.90	2	35.93	36.10	8	16,669	0.05%
2022/03/01	21	36.24	3	35.30	36.85	18	16,869	0.11%
2022/02/25	5	34.39	5	34.11	34.10	0	17,953	0.00%
2022/02/24	13	34.50	14	33.91	33.50	-1	18,494	-0.01%
2022/02/23	5	36.25	2	35.80	35.90	3	18,671	0.02%
2022/02/22	9	36.08	26	35.48	35.25	-17	18,671	-0.09%
2022/02/21	9	36.84	14	37.11	37.25	-5	18,639	-0.03%
2022/02/18	16	37.21	17	37.35	37.35	-1	18,656	-0.01%
2022/02/17	26	38.27	26	38.52	37.80	0	18,672	0.00%
2022/02/16	30	38.00	5	37.75	37.70	25	18,536	0.13%
2022/02/15	2	37.45	25	37.84	37.70	-23	18,594	-0.12%
2022/02/14	41	37.82	25	37.31	37.25	16	18,665	0.09%
2022/02/11	35	37.59	45	37.69	37.80	-10	18,779	-0.05%
2022/02/10	15	37.50	24	37.22	37.15	-9	18,766	-0.05%
2022/02/09	9	37.12	10	37.21	37.25	-1	18,887	-0.01%
2022/02/08	23	36.87	13	36.98	36.95	10	18,942	0.05%
2022/02/07	41	34.42	6	35.61	36.10	35	18,909	0.19%
2022/01/26	2	32.18	3	32.82	32.85	-1	18,904	-0.01%
2022/01/24	0	0.00	3	32.10	33.50	-3	18,752	-0.02%
2022/01/21	2	32.95	3	33.15	32.95	-1	18,700	-0.01%
2022/01/20	0	35.75	0	0.00	35.15	0	18,632	0.00%
2022/01/19	4	35.05	4	35.05	34.70	0	18,610	0.00%
2022/01/18	5	35.72	1	35.95	35.35	4	18,576	0.02%
2022/01/17	8	35.36	1	35.60	35.95	7	18,534	0.04%
2022/01/14	9	35.64	12	35.55	35.35	-3	18,480	-0.02%
2022/01/13	0	0.00	1	36.00	36.70	-1	18,418	-0.01%
2022/01/12	3	36.60	4	36.79	35.95	-1	18,355	-0.01%
2022/01/11	30	36.63	13	37.02	36.00	17	18,272	0.09%
2022/01/10	2	37.38	8	37.55	37.35	-6	18,156	-0.03%
2022/01/07	10	37.41	11	38.19	37.90	-1	18,085	-0.01%
2022/01/06	5	39.20	14	39.34	38.85	-9	17,932	-0.05%
2022/01/05	12	40.06	36	40.13	39.40	-24	17,850	-0.13%
2022/01/04	10	42.09	16	41.91	41.40	-6	17,680	-0.03%
2022/01/03	1	42.00	13	42.39	41.80	-12	17,602	-0.07%
2021/12/30	22	42.41	44	42.49	41.85	-22	17,423	-0.13%
2021/12/29	71	43.04	75	43.17	43.10	-4	17,177	-0.02%
2021/12/28	35	42.17	37.6	42.43	41.05	-2.6	16,524	-0.02%
2021/12/27	11.1	41.31	18	41.59	41.00	-6.9	16,176	-0.04%
2021/12/24	87	44.24	115	43.34	42.40	-28	16,084	-0.17%	大賣/
2021/12/23	64.3	42.49	64.1	42.47	42.90	0.2	15,363	0.00%
2021/12/22	37	40.74	8	41.12	40.20	29	15,022	0.19%
2021/12/21	11.3	39.14	14	39.45	40.50	-2.8	14,775	-0.02%
2021/12/20	25	40.24	23	39.59	39.25	2	14,545	0.01%
2021/12/17	44	40.42	36	40.47	39.75	8	14,380	0.06%
2021/12/16	21	43.31	19	43.47	42.30	2	14,056	0.01%
2021/12/15	55	43.82	45	43.11	42.50	10	13,618	0.07%
2021/12/14	92	43.01	59	43.14	43.30	33	12,970	0.25%
2021/12/13	52	40.10	78.1	42.24	43.10	-26.1	11,711	-0.22%
2021/12/10	61.1	39.86	39	40.33	39.20	22.1	11,397	0.19%
2021/12/09	147	40.59	102.1	40.19	39.00	44.9	10,761	0.42%	大買/大賣/
2021/12/08	18	39.27	32	40.09	40.35	-14	9,750	-0.14%
2021/12/07	15	35.53	20	36.03	36.70	-5	9,272	-0.05%
2021/12/06	4	33.53	17	33.71	33.40	-13	8,898	-0.15%
2021/12/03	23	34.82	32	34.90	34.00	-9	8,754	-0.10%
2021/12/02	49	35.45	26	36.32	34.00	23	8,572	0.27%
2021/12/01	42	37.62	38	37.90	37.15	4	8,163	0.05%
2021/11/30	136	38.26	121	38.15	37.45	15	7,640	0.20%	大買/大賣/
2021/11/29	187	35.66	127	35.17	36.80	60	6,716	0.89%	大買/大賣/
2021/11/26	29	32.57	33.9	32.66	34.45	-4.9	5,322	-0.09%
2021/11/25	33	32.24	45	31.60	31.35	-12	4,758	-0.25%
2021/11/24	99.1	33.90	140	33.93	32.80	-40.9	4,521	-0.90%	大賣/
2021/11/23	106	32.09	131.2	32.20	32.75	-25.2	3,395	-0.74%	大買/大賣/
2021/11/22	20	29.30	17	28.75	29.80	3	2,830	0.11%
2021/11/19	0	0.00	14	26.52	27.10	-14	2,575	-0.54%
2021/11/18	15	26.27	3	26.27	26.35	12	2,545	0.47%
2021/11/17	2	27.25	32	26.81	26.60	-30	2,518	-1.19%
2021/11/16	18	27.28	6	27.47	27.15	12	2,448	0.49%
2021/11/15	11	26.85	20	26.77	26.80	-9	2,384	-0.38%
2021/11/12	27	27.91	40	27.62	27.00	-13	2,329	-0.56%
2021/11/11	47	29.13	63	28.99	28.60	-16	2,210	-0.72%
2021/11/10	69	29.50	15	29.16	28.65	54	2,081	2.59%
2021/11/09	23	27.26	22.2	27.44	27.75	0.8	1,823	0.05%
2021/11/08	33	27.35	21	27.43	27.40	12	1,724	0.70%
2021/11/05	8	26.28	11	26.25	26.90	-3	1,514	-0.20%
2021/11/04	21	26.10	12.2	26.14	26.20	8.8	1,356	0.65%
2021/11/03	0	0.00	14	23.96	25.25	-14	1,107	-1.26%
2021/11/02	10	23.37	10	23.18	23.10	0	1,038	0.00%
2021/11/01	33	23.13	0	0.00	23.00	33	1,058	3.12%
2021/10/27	0	0.00	5	22.64	23.50	-5	1,082	-0.46%
2021/10/25	2	22.35	0	0.00	22.60	2	1,073	0.19%
2021/10/22	1	22.65	0	0.00	22.70	1	1,097	0.09%
2021/10/21	1	22.85	0	0.00	22.95	1	1,122	0.09%
2021/10/19	2	22.80	17	22.81	22.85	-15	1,192	-1.26%
2021/10/13	0	0.00	1	23.25	23.15	-1	1,268	-0.08%
2021/10/12	4	23.46	27	23.62	23.30	-23	1,289	-1.78%
2021/10/08	1	24.50	4	24.59	24.10	-3	1,302	-0.23%
2021/10/06	9	23.98	27	23.40	23.25	-18	1,420	-1.27%
2021/10/05	11	24.29	0	0.00	24.30	11	1,571	0.70%
2021/10/04	55	25.15	2	26.15	24.40	53	1,725	3.07%
2021/10/01	0	0.00	21	24.80	24.95	-21	1,647	-1.27%
2021/09/30	8	24.06	0	0.00	24.35	8	1,611	0.50%
2021/09/29	10	24.39	2	25.45	24.00	8	1,635	0.49%
2021/09/28	6	24.06	5	23.50	24.20	1	1,607	0.06%
2021/09/24	5	23.15	15	23.35	23.20	-10	1,829	-0.55%
2021/09/14	0	0.00	2	24.48	24.65	-2	2,230	-0.09%
2021/09/13	0	0.00	4	23.35	23.95	-4	2,232	-0.18%
2021/09/09	0	0.00	4	23.30	23.30	-4	2,269	-0.18%
2021/09/08	1	23.30	0	0.00	23.00	1	2,284	0.04%
2021/09/07	4	24.38	2	23.70	23.75	2	2,292	0.09%
2021/09/06	0	0.00	3	24.15	24.25	-3	2,298	-0.13%
2021/09/02	4	24.91	0	0.00	24.60	4	2,311	0.17%
2021/09/01	12	25.08	12	24.96	24.95	0	2,330	0.00%
2021/08/31	3	24.87	1	24.85	24.80	2	2,399	0.08%
2021/08/30	0	0.00	1	24.60	24.50	-1	2,452	-0.04%
2021/08/27	5	24.42	4	24.50	24.55	1	2,464	0.04%
2021/08/26	0	0.00	5	24.63	24.05	-5	2,464	-0.20%
2021/08/24	3	23.75	0	0.00	23.80	3	2,509	0.12%
2021/08/23	37	23.94	0	0.00	24.05	37	2,549	1.45%
2021/08/20	0	0.00	4	23.33	23.35	-4	2,578	-0.16%
2021/08/19	10	23.15	0	0.00	23.00	10	2,581	0.39%
2021/08/18	1	22.50	0	0.00	23.50	1	2,579	0.04%
2021/08/17	0	0.00	2	23.05	22.45	-2	2,583	-0.08%
2021/08/16	1	23.10	0	0.00	23.00	1	2,594	0.04%
2021/08/11	2	24.60	0	0.00	24.00	2	2,680	0.07%
2021/08/10	0	0.00	1	25.50	24.90	-1	2,708	-0.04%
2021/08/09	3	25.53	0	0.00	25.50	3	2,747	0.11%
2021/08/06	1	26.30	13	26.28	26.20	-12	2,791	-0.43%
2021/08/05	9	25.73	2	26.55	26.70	7	2,845	0.25%
2021/08/04	1	26.60	1	26.00	26.60	0	2,875	0.00%
2021/08/03	1	25.90	1	25.75	25.75	0	2,906	0.00%
2021/08/02	2	25.25	5	25.20	25.20	-3	2,925	-0.10%
2021/07/30	2	25.80	0	0.00	25.60	2	2,962	0.07%
2021/07/29	1	25.50	1	25.60	25.60	0	2,986	0.00%
2021/07/28	8	25.25	1	25.40	25.25	7	3,041	0.23%
2021/07/27	0	0.00	2	26.40	25.80	-2	3,123	-0.06%
2021/07/26	10	27.00	1	27.15	26.80	9	3,154	0.29%
2021/07/23	2	26.00	6	27.33	27.30	-4	3,243	-0.12%
2021/07/22	10	26.15	0	0.00	25.35	10	3,404	0.29%
2021/07/21	6	26.23	3	26.52	25.95	3	3,477	0.09%
2021/07/20	0	0.00	8	27.10	26.75	-8	3,567	-0.22%
2021/07/16	3	27.80	0	0.00	27.40	3	3,854	0.08%
2021/07/15	2	28.05	23	27.56	27.75	-21	3,986	-0.53%
2021/07/14	4	27.15	5	27.26	27.95	-1	4,163	-0.02%
2021/07/13	5	28.92	8	28.03	27.65	-3	4,393	-0.07%
2021/07/12	46	29.79	9	30.17	29.90	37	4,333	0.85%
2021/07/09	58	29.18	80	28.82	29.20	-22	4,173	-0.53%
2021/07/07	2	27.13	3	27.12	27.20	-1	4,028	-0.02%
2021/07/06	0	0.00	2	27.20	26.50	-2	4,039	-0.05%
2021/07/05	10	26.90	6	26.98	26.80	4	4,095	0.10%
2021/07/02	1	26.90	5	27.40	26.90	-4	4,135	-0.10%
2021/07/01	30	29.00	2	29.00	27.60	28	4,122	0.68%
2021/06/30	8	27.79	57	27.13	28.40	-49	3,979	-1.23%
2021/06/29	51	26.76	4	27.00	27.40	47	3,858	1.22%
2021/06/28	4	26.03	13	26.35	26.30	-9	3,736	-0.24%
2021/06/25	2	25.60	12	25.63	25.45	-10	3,680	-0.27%
2021/06/23	1	24.10	2	23.95	23.75	-1	3,615	-0.03%
2021/06/22	3	24.00	0	0.00	23.75	3	3,609	0.08%
2021/06/21	5	23.65	0	0.00	23.80	5	3,602	0.14%
2021/06/18	2	24.68	1	24.80	24.80	1	3,589	0.03%
2021/06/17	1	24.75	0	0.00	25.15	1	3,589	0.03%
2021/06/16	0	0.00	6	24.70	24.10	-6	3,577	-0.17%
2021/06/15	7	24.46	0	0.00	24.40	7	3,566	0.20%
2021/06/11	1	24.70	1	24.70	24.70	0	3,565	0.00%
2021/06/09	3	25.90	1	25.75	25.40	2	3,603	0.06%
2021/06/08	1	26.30	2	26.70	26.05	-1	3,588	-0.03%
2021/06/07	0	0.00	5	26.70	26.70	-5	3,518	-0.14%
2021/06/04	5	24.60	0	0.00	24.50	5	3,454	0.14%
2021/06/02	6	25.09	10	25.57	25.05	-4	3,477	-0.12%
2021/06/01	11	25.50	5	26.05	25.50	6	3,468	0.17%
2021/05/28	1	23.90	11	23.82	24.20	-10	3,414	-0.29%
2021/05/27	0	0.00	1	22.30	22.30	-1	3,390	-0.03%
2021/05/26	3	21.97	12	21.98	22.05	-9	3,386	-0.27%
2021/05/25	10	22.36	0	0.00	22.00	10	3,382	0.30%
2021/05/24	9	22.22	2	22.45	22.20	7	3,387	0.21%
2021/05/20	4	21.11	4	21.81	20.95	0	3,401	0.00%
2021/05/19	2	20.50	4	21.00	21.45	-2	3,398	-0.06%
2021/05/18	20	19.08	11	19.31	19.85	9	3,365	0.27%
2021/05/17	11	18.86	35	18.80	18.05	-24	3,332	-0.72%
2021/05/14	1	21.35	1	21.85	20.05	0	3,295	0.00%
2021/05/13	9	20.24	35	21.00	20.95	-26	3,242	-0.80%
2021/05/12	37	22.25	0	0.00	22.05	37	3,159	1.17%
2021/05/10	2	26.80	0	0.00	26.70	2	3,050	0.07%
2021/05/07	2	25.88	20	26.95	27.20	-18	3,030	-0.59%
2021/05/06	2	26.80	10	25.70	25.60	-8	2,982	-0.27%
2021/05/05	11	26.65	27	25.58	25.55	-16	2,955	-0.54%
2021/05/04	10	26.07	10	26.82	25.15	0	3,016	0.00%
2021/05/03	11	28.63	3	28.48	27.90	8	2,968	0.27%
2021/04/29	2	28.38	95	28.72	28.95	-93	2,910	-3.19%
2021/04/28	44	29.03	31	28.58	28.30	13	2,797	0.46%
2021/04/27	3	30.25	10	30.06	30.30	-7	2,591	-0.27%
2021/04/26	16	29.84	22	30.35	30.15	-6	2,496	-0.24%
2021/04/23	32	28.39	22	27.62	28.40	10	2,370	0.42%
2021/04/22	29	27.74	35	27.60	27.65	-6	2,280	-0.26%
2021/04/21	30	26.62	24	26.30	27.10	6	2,052	0.29%
2021/04/20	73	24.74	6	24.43	24.95	67	1,896	3.53%
2021/04/19	32	23.55	2	23.28	24.20	30	1,699	1.76%
2021/04/16	5	21.80	5	21.95	22.00	0	1,432	0.00%
2021/04/15	5	21.20	0	0.00	21.20	5	1,386	0.36%
2021/04/13	5	21.50	0	0.00	21.50	5	1,393	0.36%
2021/04/12	3	22.20	0	0.00	22.05	3	1,518	0.20%
2021/04/09	1	21.40	0	0.00	22.05	1	1,515	0.07%
2021/04/07	5	20.70	0	0.00	20.60	5	1,373	0.36%
2021/04/06	2	20.48	0	0.00	20.50	2	1,345	0.15%
2021/03/23	0	0.00	2	20.00	20.05	-2	1,535	-0.13%
2021/03/19	0	0.00	1	19.90	19.90	-1	1,513	-0.07%
2021/03/18	1	19.80	2	19.95	20.00	-1	1,513	-0.07%
2021/03/17	5	19.80	0	0.00	19.75	5	1,509	0.33%
2021/03/16	2	19.80	100	19.94	19.85	-98	1,504	-6.51%
2021/03/15	122	19.98	20	19.95	20.00	102	1,487	6.86%	大買/鉅額交易
2021/03/12	10	19.30	0	0.00	19.45	10	1,441	0.69%
2021/03/05	1	19.50	1	19.25	19.35	0	1,436	0.00%
2021/03/02	0	0.00	1	19.10	18.90	-1	1,686	-0.06%
2021/02/26	0	0.00	2	18.80	18.95	-2	1,691	-0.12%
2021/02/22	0	0.00	1	19.05	19.10	-1	1,671	-0.06%
2021/02/02	0	0.00	1	17.10	17.30	-1	1,533	-0.07%
2021/01/26	4	17.95	0	0.00	17.65	4	1,503	0.27%
2021/01/25	0	0.00	4	17.78	18.15	-4	1,379	-0.29%
2021/01/22	5	17.25	0	0.00	17.30	5	1,316	0.38%
2021/01/06	3	18.05	10	17.91	18.05	-7	1,225	-0.57%
2021/01/05	12	18.60	0.1	18.20	18.75	11.9	1,171	1.02%
2021/01/04	1	17.65	0	0.00	18.20	1	1,005	0.10%
2020/12/30	5	17.65	0	0.00	17.65	5	955	0.52%
2020/12/22	0	0.00	2	17.50	17.25	-2	887	-0.23%
2020/12/21	2	17.30	0	0.00	17.60	2	866	0.23%
2020/12/18	0	0.00	4	17.55	17.50	-4	850	-0.47%
2020/12/17	0	0.00	3	17.50	17.50	-3	719	-0.42%
2020/12/15	0	0.00	0	16.95	16.85	0	648	0.00%
2020/12/08	0	0.00	5	16.80	16.80	-5	628	-0.80%
2020/12/04	1	16.95	0	0.00	17.00	1	608	0.16%
2020/12/01	0	0.00	1	17.15	17.10	-1	572	-0.17%
2020/11/30	4	17.00	0	0.00	17.15	4	562	0.71%
2020/11/27	38	17.38	30	17.46	17.30	8	535	1.49%
2020/11/25	0	0.00	2	16.45	16.40	-2	276	-0.72%
2020/10/12	0	0.00	4	15.85	15.85	-4	296	-1.35%
2020/10/06	0	0.00	1	15.75	15.80	-1	324	-0.31%
2020/09/16	0	0.00	2	15.85	15.90	-2	416	-0.48%
2020/09/10	6	15.90	0	0.00	15.90	6	422	1.42%
2020/09/03	0	0.00	1	15.70	15.80	-1	453	-0.22%
2020/08/19	0	0.00	5	15.35	15.30	-5	649	-0.77%
2020/08/17	5	15.21	0	0.00	15.40	5	690	0.72%
2020/08/13	0	0.00	0.3	15.10	15.15	-0.3	726	-0.03%
2020/08/11	10	14.75	0	0.00	14.90	10	764	1.31%
2020/08/10	5	14.70	0	0.00	14.95	5	780	0.64%
2020/08/07	13	14.75	0	0.00	14.80	13	797	1.63%
2020/08/06	17	14.71	0	0.00	14.80	17	836	2.03%
2020/08/05	8	14.64	0	0.00	14.70	8	879	0.91%
2020/08/04	7	14.61	0	0.00	14.65	7	910	0.77%
2020/08/03	12	14.66	0	0.00	14.65	12	1,124	1.07%
2020/07/23	1	14.90	0	0.00	15.10	1	1,284	0.08%
2020/07/21	1	14.95	0	0.00	15.00	1	1,273	0.08%
2020/07/13	5	15.30	0	0.00	15.40	5	1,489	0.34%
2020/06/30	0	0.00	1	15.25	15.20	-1	1,497	-0.07%
2020/06/22	1	15.90	0	0.00	15.95	1	1,470	0.07%
2020/06/10	0	0.00	3	15.87	15.95	-3	1,482	-0.20%
2020/06/04	21	16.45	20	16.40	16.45	1	1,527	0.07%
2020/06/03	0	0.00	2	16.40	16.35	-2	1,471	-0.14%
2020/06/02	2	16.00	0	0.00	15.95	2	1,429	0.14%
2020/05/22	0	0.00	3	16.05	15.90	-3	1,366	-0.22%
2020/05/21	5	16.25	2	16.20	16.25	3	1,351	0.22%
2020/05/20	0	0.00	1	16.10	16.05	-1	1,323	-0.08%
2020/05/14	0	0.00	4	15.95	15.90	-4	1,285	-0.31%
2020/05/13	2	16.35	0	0.00	16.30	2	1,267	0.16%
2020/05/12	3	16.12	0	0.00	16.25	3	1,234	0.24%
2020/05/11	0	0.00	5	15.73	15.85	-5	1,189	-0.42%
2020/05/08	3	16.97	1	16.90	15.90	2	1,162	0.17%
2020/05/07	1	16.55	0	0.00	16.25	1	953	0.10%
2020/04/27	1	15.40	1	15.30	15.35	0	872	0.00%
2020/04/20	3	15.80	0	0.00	15.55	3	884	0.34%
2020/04/17	2	14.80	0	0.00	14.85	2	761	0.26%
2020/04/16	0	0.00	3	14.35	14.45	-3	701	-0.43%
2020/03/19	0	0.00	2	12.30	12.35	-2	811	-0.25%
2020/03/11	15	17.00	10	16.80	16.50	5	782	0.64%
2020/03/10	3	17.05	0	0.00	17.05	3	747	0.40%
2020/03/03	1	16.35	0	0.00	16.45	1	734	0.14%
2020/03/02	1	16.25	0	0.00	16.35	1	735	0.14%
2020/02/07	2	16.35	0	0.00	16.25	2	715	0.28%
2020/02/04	0	0.00	10	15.80	15.80	-10	667	-1.50%
2020/01/31	1	15.55	0	0.00	15.65	1	671	0.15%
2020/01/14	0	0.00	3	17.00	17.05	-3	634	-0.47%
2020/01/09	0	0.00	5	16.90	16.90	-5	638	-0.78%
2020/01/08	3	16.80	0	0.00	16.85	3	639	0.47%
2020/01/07	0	0.00	3	17.02	16.95	-3	637	-0.47%
2020/01/06	0	0.00	3	17.30	17.10	-3	640	-0.47%
2020/01/03	7	17.35	0	0.00	17.30	7	633	1.11%
2020/01/02	7	17.34	0	0.00	17.45	7	584	1.20%
2019/12/30	0	0.00	5	16.95	17.05	-5	528	-0.95%
2019/12/24	0	0.00	3	16.75	16.85	-3	501	-0.60%
2019/12/23	3	16.75	0	0.00	16.85	3	489	0.61%
2019/12/11	0	0.00	1	16.80	16.85	-1	437	-0.23%
2019/12/03	1	16.75	0	0.00	16.80	1	428	0.23%
2019/11/28	3	17.02	0	0.00	16.90	3	414	0.72%
2019/11/27	0	0.00	4	16.60	16.60	-4	397	-1.01%
2019/11/26	4	16.40	0	0.00	16.45	4	397	1.01%
2019/11/19	0	0.00	2	16.55	16.55	-2	378	-0.53%
2019/11/05	10	17.15	0	0.00	17.15	10	346	2.89%
2019/10/29	1	17.20	0	0.00	17.15	1	345	0.29%
2019/10/02	0	0.00	2	17.50	17.50	-2	303	-0.66%
2019/09/27	0	0.00	1	17.50	17.50	-1	309	-0.32%
2019/09/17	0	0.00	1	17.80	17.80	-1	310	-0.32%
2019/09/12	0	0.00	6	17.80	17.85	-6	315	-1.90%
2019/09/09	0	0.00	4	17.75	17.70	-4	322	-1.24%
2019/08/30	4	17.65	1	17.60	17.60	3	325	0.92%
2019/08/26	1	17.50	0	0.00	17.55	1	324	0.31%
2019/08/05	0	0.00	4	17.10	17.05	-4	408	-0.98%
2019/07/10	0	0.00	4	18.75	18.80	-4	619	-0.65%
2019/07/09	0	0.00	3	18.45	18.60	-3	619	-0.48%
2019/07/08	3	19.55	0	0.00	19.45	3	613	0.49%
2019/06/27	0	0.00	1	19.50	19.55	-1	670	-0.15%
2019/06/19	1	19.30	0	0.00	19.30	1	692	0.14%
2019/06/17	0	0.00	1	19.45	19.40	-1	730	-0.14%
2019/06/12	1	19.50	0	0.00	19.55	1	781	0.13%
2019/06/05	0	0.00	1	19.70	19.65	-1	819	-0.12%
2019/06/03	4	19.55	0	0.00	19.70	4	835	0.48%
2019/05/30	1	19.65	0	0.00	19.70	1	836	0.12%
2019/05/29	2	19.80	0	0.00	19.85	2	834	0.24%
2019/05/21	0	0.00	4	19.90	19.80	-4	871	-0.46%
2019/05/20	3	19.60	0	0.00	20.00	3	877	0.34%
2019/05/17	1	19.80	1	19.90	20.00	0	887	0.00%
2019/05/16	2	20.13	0	0.00	20.20	2	889	0.22%
2019/05/15	3	20.48	1	20.40	20.30	2	893	0.22%
2019/05/10	0	0.00	4	19.65	19.70	-4	983	-0.41%
2019/05/07	0	0.00	1	19.80	19.95	-1	1,022	-0.10%
2019/04/26	4	19.95	4	20.03	20.15	0	1,018	0.00%
2019/04/25	1	20.15	0	0.00	20.15	1	1,017	0.10%
2019/04/24	0	0.00	4	20.33	20.15	-4	1,019	-0.39%
2019/04/22	3	20.30	1	20.25	20.25	2	986	0.20%
2019/04/19	0	0.00	6	20.02	20.35	-6	989	-0.61%
2019/04/18	0	0.00	6	20.30	20.10	-6	987	-0.61%
2019/04/17	0	0.00	5	20.94	20.75	-5	977	-0.51%
2019/04/16	0	0.00	1	20.45	20.80	-1	913	-0.11%
2019/04/12	0	0.00	1	19.95	19.90	-1	883	-0.11%
2019/04/11	1	20.05	3	20.00	20.00	-2	886	-0.23%
2019/04/09	1	20.35	2	20.43	20.35	-1	885	-0.11%
2019/04/08	6	20.13	16	20.11	20.10	-10	866	-1.15%
2019/04/03	0	0.00	1	19.40	19.55	-1	845	-0.12%
2019/04/02	1	19.15	0	0.00	19.30	1	850	0.12%
2019/03/28	2	19.70	0	0.00	19.75	2	875	0.23%
2019/03/26	0	0.00	3	19.90	19.90	-3	893	-0.34%
2019/03/25	2	19.75	0	0.00	19.80	2	910	0.22%
2019/03/21	0	0.00	2	20.00	20.00	-2	1,039	-0.19%
2019/03/20	0	0.00	14	20.06	20.00	-14	1,052	-1.33%
2019/03/19	2	19.50	5	19.78	20.00	-3	1,031	-0.29%
2019/03/18	1	19.40	6	19.35	19.65	-5	1,015	-0.49%
2019/03/15	20	19.61	0	0.00	19.60	20	1,014	1.97%
2019/03/14	10	19.60	0	0.00	19.60	10	1,015	0.99%
2019/03/13	0	0.00	1	19.10	19.05	-1	998	-0.10%
2019/03/12	1	19.00	0	0.00	19.10	1	1,008	0.10%
2019/03/07	0	0.00	1	19.40	18.95	-1	1,139	-0.09%
2019/03/06	0	0.00	1	19.45	19.45	-1	1,131	-0.09%
2019/03/05	0	0.00	1	19.45	19.45	-1	1,133	-0.09%
2019/03/04	1	19.45	5	19.39	19.40	-4	1,134	-0.35%
2019/02/26	0	0.00	1	19.50	19.30	-1	1,130	-0.09%
2019/02/22	3	19.40	0	0.00	19.60	3	1,154	0.26%
2019/02/19	0	0.00	15	19.15	19.30	-15	1,112	-1.35%
2019/02/14	1	19.45	0	0.00	19.35	1	1,090	0.09%
2019/02/12	7	19.49	5	19.90	19.65	2	1,063	0.19%
2019/02/11	0	0.00	5	19.15	19.30	-5	969	-0.52%
2019/01/28	10	19.05	21	18.89	18.85	-11	948	-1.16%
2019/01/24	3	18.35	0	0.00	18.40	3	905	0.33%
2019/01/18	5	17.65	8	17.80	17.60	-3	922	-0.33%
2019/01/16	1	18.05	0	0.00	17.95	1	920	0.11%
2019/01/14	0	0.00	1	18.20	18.00	-1	934	-0.11%
2019/01/11	1	18.30	0	0.00	18.05	1	936	0.11%
2019/01/09	1	18.65	0	0.00	18.60	1	936	0.11%
2019/01/08	1	18.75	0	0.00	18.45	1	938	0.11%
2019/01/02	0	0.00	3	18.75	18.70	-3	1,042	-0.29%
2018/12/25	3	18.45	0	0.00	18.45	3	1,064	0.28%
2018/12/21	5	18.10	0	0.00	19.10	5	1,069	0.47%
2018/12/20	0	0.00	4	18.76	18.75	-4	1,066	-0.38%
2018/12/17	9	19.66	20	19.50	19.10	-11	1,086	-1.01%
2018/12/14	1	18.55	0	0.00	18.70	1	1,010	0.10%
2018/12/13	0	0.00	1	18.35	18.10	-1	969	-0.10%
2018/12/12	0	0.00	4	18.06	18.00	-4	959	-0.42%
2018/12/07	0	0.00	6	17.70	18.00	-6	949	-0.63%
2018/12/05	2	17.45	3	17.75	17.80	-1	941	-0.11%
2018/12/04	18	18.16	3	18.40	17.95	15	954	1.57%
2018/12/03	1	17.80	0	0.00	17.70	1	847	0.12%
2018/11/30	0	0.00	1	16.90	17.00	-1	837	-0.12%
2018/11/21	0	0.00	4	16.50	16.80	-4	1,057	-0.38%
2018/11/14	0	0.00	6	16.51	16.55	-6	1,101	-0.54%
2018/11/08	1	16.30	0	0.00	16.25	1	1,174	0.09%
2018/11/07	6	16.32	0	0.00	16.40	6	1,198	0.50%
2018/11/06	6	15.98	0	0.00	16.00	6	1,247	0.48%
2018/10/31	3	15.90	0	0.00	15.80	3	1,428	0.21%
2018/10/25	0	0.00	3	15.82	15.85	-3	1,607	-0.19%
2018/10/23	1	16.35	0	0.00	16.45	1	1,618	0.06%
2018/10/18	0	0.00	1	16.70	16.55	-1	1,724	-0.06%
2018/10/17	0	0.00	0	16.50	16.50	0	1,767	0.00%
2018/10/11	1	15.25	0	0.00	15.20	1	1,914	0.05%
2018/10/09	5	17.70	5	17.45	16.55	0	1,951	0.00%
2018/10/08	1	17.75	1	17.75	17.60	0	1,936	0.00%
2018/10/04	0	0.00	6	17.87	17.70	-6	1,931	-0.31%
2018/10/02	2	17.65	0	0.00	17.60	2	1,921	0.10%
2018/10/01	2	17.65	0	0.00	17.70	2	1,918	0.10%
2018/09/28	2	17.58	10	17.85	17.55	-8	1,927	-0.42%
2018/09/27	11	18.12	4	18.04	18.00	7	1,932	0.36%
2018/09/26	0	0.00	2	17.50	18.00	-2	1,922	-0.10%
2018/09/21	2	17.30	1	17.50	17.35	1	1,952	0.05%
2018/09/20	1	17.20	0	0.00	17.20	1	1,995	0.05%
2018/09/19	1	17.40	0	0.00	17.40	1	2,001	0.05%
2018/09/13	0	0.00	1	17.05	17.05	-1	2,033	-0.05%
2018/09/06	0	0.00	152	17.03	17.20	-152	2,304	-6.60%	大賣/鉅額交易
2018/09/04	0	0.00	7	17.95	17.80	-7	2,410	-0.29%
2018/09/03	2	18.40	0	0.00	17.65	2	2,425	0.08%
2018/08/31	5	18.36	0	0.00	18.40	5	2,403	0.21%
2018/08/30	100	18.40	7	18.50	18.65	93	2,383	3.90%
2018/08/29	50	18.03	2	18.00	18.20	48	2,349	2.04%
2018/08/27	2	17.15	0	0.00	17.05	2	2,322	0.09%
2018/08/23	1	17.00	0	0.00	16.85	1	2,362	0.04%
2018/08/21	1	17.05	0	0.00	17.00	1	2,447	0.04%
2018/08/20	0	0.00	1	17.10	16.85	-1	2,433	-0.04%
2018/08/17	2	17.65	0	0.00	17.60	2	2,402	0.08%
2018/08/15	3	17.85	1	17.80	18.00	2	2,369	0.08%
2018/08/14	4	17.85	7	17.79	18.00	-3	2,357	-0.13%
2018/08/13	2	17.50	0	0.00	17.60	2	2,341	0.09%
2018/08/10	1	18.50	0	0.00	18.50	1	2,289	0.04%
2018/08/07	1	17.85	4	17.95	18.30	-3	2,174	-0.14%
2018/08/06	5	18.10	3	17.95	18.00	2	2,147	0.09%
2018/08/01	0	0.00	5	17.20	17.30	-5	1,983	-0.25%
2018/07/27	0	0.00	1	16.55	16.45	-1	1,917	-0.05%
2018/07/26	0	0.00	1	16.40	16.40	-1	1,904	-0.05%
2018/07/25	0	0.00	15	17.10	16.40	-15	1,882	-0.80%
2018/07/24	15	16.75	5	16.65	16.70	10	1,775	0.56%
2018/07/20	0	0.00	30	16.33	16.30	-30	1,695	-1.77%
2018/07/18	7	16.11	1	16.10	16.10	6	1,605	0.37%
2018/07/17	9	16.22	7	16.36	16.40	2	1,556	0.13%
2018/07/16	42	15.80	34	15.87	15.80	8	1,467	0.55%
2018/07/13	0	0.00	2	15.28	15.45	-2	1,421	-0.14%
2018/06/29	1	15.95	0	0.00	15.85	1	1,249	0.08%
2018/06/25	2	15.55	0	0.00	15.70	2	1,147	0.17%
2018/06/22	3	15.97	6	16.07	15.90	-3	1,136	-0.26%
2018/06/20	9	15.53	34	15.53	15.55	-25	1,077	-2.32%
2018/06/19	27	16.33	14	16.47	16.25	13	1,034	1.26%
2018/06/15	36	15.93	0	0.00	16.00	36	891	4.04%
2018/06/14	0	0.00	5	15.60	15.55	-5	928	-0.54%
2018/06/13	10	16.00	13	15.97	15.75	-3	901	-0.33%
2018/06/12	5	15.55	0	0.00	15.60	5	827	0.60%
2018/06/11	3	15.25	0	0.00	15.20	3	771	0.39%
2018/06/08	2	15.20	11	15.30	15.15	-9	746	-1.21%
2018/06/07	0	0.00	1	15.15	15.20	-1	723	-0.14%
2018/06/06	0	0.00	4	15.10	15.10	-4	710	-0.56%
2018/06/04	5	15.00	6	15.14	14.90	-1	676	-0.15%
2018/06/01	5	14.75	20	14.85	14.90	-15	659	-2.28%
2018/05/31	3	15.03	3	15.02	15.00	0	646	0.00%
2018/05/30	1	14.95	0	0.00	14.55	1	621	0.16%
2018/05/29	3	14.70	0	0.00	14.50	3	576	0.52%
2018/05/21	0	0.00	4.3	14.32	14.20	-4.3	572	-0.75%
2018/05/15	2	14.15	0	0.00	14.05	2	574	0.35%
2018/04/13	0	0.00	6	13.70	13.70	-6	799	-0.75%
2018/03/30	0	0.00	1	13.90	13.95	-1	958	-0.10%
2018/03/20	6	14.13	0	0.00	14.20	6	1,051	0.57%
2018/03/07	0	0.00	1	14.00	14.00	-1	956	-0.10%
2018/03/05	2	13.93	5	13.90	14.20	-3	962	-0.31%
2018/02/23	1	13.90	0	0.00	13.90	1	982	0.10%
2018/02/08	5	13.70	0	0.00	13.65	5	996	0.50%
2018/02/07	1	13.20	0	0.00	13.85	1	1,003	0.10%
2018/01/22	0	0.00	2	13.95	13.95	-2	1,759	-0.11%
2018/01/16	5	14.65	0	0.00	14.60	5	1,783	0.28%
2018/01/12	0	0.00	1	14.60	14.40	-1	1,740	-0.06%
2018/01/10	0	0.00	4	14.05	14.15	-4	1,734	-0.23%
2018/01/09	5	14.10	0	0.00	14.05	5	1,737	0.29%
2018/01/05	0	0.00	2	14.60	14.55	-2	1,728	-0.12%
2018/01/04	0	0.00	15	14.45	14.40	-15	1,711	-0.88%