興農 (1712)-元大-彰化民生券商分點個股進出

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

興農

(1712)

可現股當沖

股價
43.95
漲跌
▲0.15
漲幅
+0.34%
成交量
274張
產業
上市化學類股
443人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興農 (1712)籌碼相關－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	43.90	43.95	-2	569	-0.35%
2024/11/20	0	0.00	2	43.85	43.80	-2	578	-0.35%
2024/11/19	0	0.00	4	43.65	43.90	-4	579	-0.69%
2024/11/15	1	43.80	0	0.00	43.60	1	587	0.17%
2024/11/14	0	0.00	2	43.30	43.70	-2	592	-0.34%
2024/11/12	1	44.00	0	0.00	44.00	1	598	0.17%
2024/11/11	0	0.00	11	44.01	48.00	-11	576	-1.91%
2024/11/08	0.1	43.30	0	0.00	43.80	0.1	571	0.02%
2024/11/05	4.2	43.00	0	0.00	42.95	4.2	562	0.75%
2024/11/01	0.2	42.10	0	0.00	42.90	0.2	597	0.03%
2024/10/30	0.7	41.91	3	41.70	41.80	-2.3	601	-0.38%
2024/10/29	2	41.70	0	0.00	41.55	2	612	0.33%
2024/10/28	6	42.00	0	0.00	42.00	6	615	0.98%
2024/10/15	0	0.00	1.7	42.10	42.15	-1.7	820	-0.20%
2024/10/14	0	0.00	0.3	42.60	42.00	-0.3	820	-0.04%
2024/10/07	1	43.70	0	0.00	43.85	1	834	0.12%
2024/09/27	4	42.95	0	0.00	43.00	4	880	0.45%
2024/09/25	1	43.00	0	0.00	42.90	1	923	0.11%
2024/09/09	1	41.65	0	0.00	41.95	1	1,038	0.10%
2024/09/06	0.2	42.35	0	0.00	42.35	0.2	1,051	0.02%
2024/09/05	1	41.75	0	0.00	41.75	1	1,063	0.09%
2024/09/04	2	41.38	0	0.00	41.90	2	1,096	0.18%
2024/09/02	4	43.19	0	0.00	42.85	4	1,118	0.36%
2024/08/30	1	44.10	3	44.30	44.30	-2	1,136	-0.18%
2024/08/28	0	0.00	1	43.80	43.60	-1	1,136	-0.09%
2024/08/23	0	0.00	0	43.20	43.20	0	1,144	0.00%
2024/08/22	1	43.25	0	0.00	43.40	1	1,145	0.09%
2024/08/21	3	42.15	0	0.00	42.20	3	1,139	0.26%
2024/08/15	10	42.69	3	42.77	42.55	7	1,142	0.61%
2024/08/12	0	0.00	0	43.60	43.45	0	1,159	0.00%
2024/08/08	2	43.45	2	43.35	43.35	0	1,169	0.00%
2024/08/07	9	44.17	0	0.00	44.25	9	1,168	0.77%
2024/08/06	4	43.35	0	0.00	43.85	4	1,165	0.34%
2024/08/05	1	44.35	2	43.73	43.50	-1	1,147	-0.09%
2024/08/01	0	46.50	0	0.00	46.70	0	1,118	0.00%
2024/07/30	3	45.90	0	0.00	45.60	3	1,124	0.27%
2024/07/29	1	46.10	1	45.60	46.60	0	1,140	0.00%
2024/07/26	4	44.89	1	44.90	46.00	3	1,157	0.26%
2024/07/23	13	47.55	6	47.76	47.80	7	1,137	0.62%
2024/07/22	2	46.35	12	46.65	47.00	-10	1,084	-0.92%
2024/07/19	1.2	43.83	0	0.00	43.90	1.2	1,014	0.12%
2024/07/18	0	0.00	1	44.75	44.90	-1	1,026	-0.10%
2024/07/12	2	43.68	1	43.80	43.70	1	1,083	0.09%
2024/07/11	19.2	44.20	0.9	44.28	44.10	18.4	1,093	1.68%
2024/07/10	0	0.00	1.2	44.21	44.00	-1.2	1,093	-0.11%
2024/07/09	1	44.05	0	0.00	44.25	1	1,098	0.09%
2024/07/08	3.2	44.98	1	44.85	44.80	2.2	1,092	0.20%
2024/07/05	0	0.00	3	45.55	45.65	-3	1,084	-0.28%
2024/07/04	0	0.00	2	45.25	45.25	-2	1,077	-0.19%
2024/07/03	3	44.63	0.1	44.35	44.70	2.9	1,073	0.27%
2024/07/02	1	44.50	0	0.00	44.55	1	1,048	0.10%
2024/06/26	0	0.00	5	44.60	44.35	-5	968	-0.52%
2024/06/24	1	44.15	1	44.15	43.95	0	958	0.00%
2024/06/21	1	43.95	0	0.00	44.00	1	958	0.10%
2024/06/19	2	42.60	1	43.00	42.95	1	951	0.11%
2024/06/17	0	0.00	15	42.05	42.25	-15	985	-1.52%
2024/06/14	3	42.55	0.1	42.60	42.60	2.9	989	0.29%
2024/06/13	1	42.80	0	0.00	42.85	1	996	0.10%
2024/06/12	0	0.00	0.1	43.70	43.35	-0.1	1,009	-0.01%
2024/06/11	15.1	43.40	3	43.27	43.10	12.1	1,104	1.10%
2024/06/07	0	0.00	5	42.42	42.50	-5	1,125	-0.44%
2024/06/06	0	0.00	1	42.00	41.65	-1	1,128	-0.09%
2024/06/04	0	0.00	6	41.51	41.60	-6	1,139	-0.53%
2024/05/31	0	0.00	9	41.04	41.30	-9	1,186	-0.76%
2024/05/30	5	40.60	0	0.00	40.65	5	1,202	0.42%
2024/05/28	0	0.00	0.4	40.75	40.90	-0.4	1,263	-0.03%
2024/05/24	3	39.95	0	0.00	40.45	3	1,332	0.23%
2024/05/23	8	40.36	0	0.00	40.25	8	1,417	0.56%
2024/05/22	1	40.90	0	0.00	40.85	1	1,418	0.07%
2024/05/16	0	0.00	10	42.05	42.00	-10	1,439	-0.69%
2024/05/14	0	0.00	1	41.60	41.80	-1	1,428	-0.07%
2024/05/13	0	0.00	1	41.50	41.50	-1	1,416	-0.07%
2024/05/10	0	0.00	2	40.85	41.00	-2	1,412	-0.14%
2024/05/06	1	41.35	0	0.00	41.35	1	1,406	0.07%
2024/05/02	0	0.00	5	41.40	41.40	-5	1,385	-0.36%
2024/04/30	1	41.15	1	40.20	40.60	0	1,356	0.00%
2024/04/29	1	40.10	9.2	40.31	40.40	-8.2	1,309	-0.63%
2024/04/26	0	0.00	10	39.70	39.70	-10	1,286	-0.78%
2024/04/25	1	39.60	0	0.00	39.85	1	1,279	0.08%
2024/04/24	2.4	39.64	0	0.00	39.60	2.4	1,271	0.19%
2024/04/22	0	0.00	6	39.45	39.55	-6	1,249	-0.48%
2024/04/19	0	0.00	3	39.10	39.05	-3	1,238	-0.24%
2024/04/17	0	0.00	5	39.37	39.20	-5	1,199	-0.42%
2024/03/29	1	38.70	0	0.00	38.70	1	1,157	0.09%
2024/03/28	0	39.00	0	0.00	39.10	0	1,153	0.00%
2024/03/22	9	38.70	2	38.65	38.65	7	1,137	0.62%
2024/03/19	0	0.00	5	39.30	38.95	-5	1,105	-0.45%
2024/03/18	0	39.25	0	0.00	39.05	0	1,098	0.00%
2024/03/15	1	38.75	1	38.85	38.80	0	1,087	0.00%
2024/03/14	9	38.36	2	38.50	38.50	7	1,063	0.66%
2024/03/13	11	41.91	2	41.93	42.00	9	957	0.94%
2024/03/11	0	0.00	0.2	41.95	41.90	-0.2	870	-0.02%
2024/03/07	2	41.95	2	42.00	41.95	0	827	0.00%
2024/03/06	1	42.20	1.3	42.21	42.20	-0.3	798	-0.03%
2024/03/05	0	0.00	1	42.10	42.10	-1	785	-0.13%
2024/03/04	2	41.70	0	0.00	41.60	2	758	0.26%
2024/03/01	1	41.90	0	0.00	41.90	1	723	0.14%
2024/02/29	0	0.00	6.1	42.11	42.20	-6.1	700	-0.86%
2024/02/26	5	41.96	0.2	42.05	41.80	4.8	623	0.77%
2024/02/22	7	39.91	0.2	40.00	39.90	6.8	539	1.26%
2024/02/20	0	0.00	0.5	39.55	39.30	-0.5	525	-0.10%
2024/02/19	0	0.00	41	39.95	39.90	-41	513	-7.99%
2024/02/16	0.8	39.05	0	0.00	39.15	0.8	502	0.15%
2024/02/15	0	0.00	2	38.78	38.65	-2	486	-0.41%
2024/02/05	4	38.60	0	0.00	38.60	4	484	0.83%
2024/01/30	1	38.90	0	0.00	38.60	1	503	0.20%
2024/01/29	0	38.80	0	0.00	38.80	0	515	0.00%
2024/01/26	1	38.85	0	0.00	38.85	1	517	0.19%
2024/01/25	8	38.59	0	0.00	38.70	8	536	1.49%
2024/01/16	0	0.00	0.2	38.50	38.45	-0.2	585	-0.03%
2024/01/15	0	0.00	1	38.20	38.70	-1	584	-0.17%
2024/01/09	3	38.05	0	0.00	38.10	3	742	0.40%
2024/01/05	2	38.15	0	0.00	38.30	2	796	0.25%
2024/01/02	1	38.40	2	38.50	38.50	-1	882	-0.11%
2023/12/27	0	38.40	0	0.00	38.45	0	875	0.00%
2023/12/20	0	0.00	1	38.35	38.50	-1	883	-0.11%
2023/12/19	1	38.05	0	0.00	38.10	1	880	0.11%
2023/12/15	1	38.95	0	0.00	38.85	1	892	0.11%
2023/12/14	0	0.00	6	38.55	38.65	-6	890	-0.67%
2023/12/13	0.1	38.15	1	38.15	38.25	-0.9	875	-0.10%
2023/12/07	1	37.65	0	0.00	37.60	1	881	0.11%
2023/12/05	0	0.00	1	37.90	38.20	-1	882	-0.11%
2023/11/10	0	0.00	0.1	36.80	36.65	-0.1	899	-0.01%
2023/11/08	1	37.10	0	36.80	36.80	1	904	0.11%
2023/11/02	2	36.20	0	0.00	36.30	2	887	0.23%
2023/10/31	40	36.85	0	0.00	36.50	40	856	4.67%
2023/10/30	0.1	37.55	0	0.00	37.30	0.1	851	0.01%
2023/10/27	0	0.00	1	37.90	37.70	-1	852	-0.12%
2023/10/26	2	37.45	1	37.75	37.80	1	849	0.12%
2023/10/19	0	0.00	0.5	37.10	38.00	-0.5	866	-0.06%
2023/10/17	0	0.00	6.1	38.04	37.90	-6.1	828	-0.73%
2023/10/16	0	0.00	0.1	38.50	38.80	-0.1	832	-0.01%
2023/10/13	0	0.00	22	38.05	38.15	-22	817	-2.69%
2023/10/11	0	0.00	7	37.67	37.85	-7	784	-0.89%
2023/10/02	1	36.50	0	0.00	36.65	1	737	0.14%
2023/09/28	0	0.00	1	36.60	36.55	-1	739	-0.14%
2023/09/26	1	36.55	0	0.00	36.60	1	734	0.14%
2023/09/25	0	0.00	1	36.50	36.80	-1	745	-0.13%
2023/09/21	1.4	36.62	0	0.00	36.75	1.4	740	0.19%
2023/09/20	2	37.05	11	37.25	37.10	-9	731	-1.23%
2023/09/19	0	0.00	2	37.00	37.05	-2	726	-0.28%
2023/09/15	0	0.00	10	36.65	36.50	-10	726	-1.38%
2023/09/11	5	36.90	0	0.00	36.90	5	720	0.69%
2023/09/08	0	0.00	4	36.80	36.80	-4	724	-0.55%
2023/09/07	0	0.00	1	36.50	36.80	-1	723	-0.14%
2023/09/05	0	0.00	10	36.50	36.35	-10	717	-1.39%
2023/09/04	0	0.00	2	36.85	36.60	-2	711	-0.28%
2023/09/01	2	36.38	0	0.00	36.55	2	702	0.28%
2023/08/31	0	0.00	1	36.30	36.50	-1	688	-0.15%
2023/08/30	0	0.00	1	35.90	36.00	-1	676	-0.15%
2023/08/29	2	35.58	1	36.05	35.95	1	686	0.15%
2023/08/28	0	0.00	0.5	35.90	35.95	-0.5	682	-0.07%
2023/08/23	0	0.00	1	35.45	35.50	-1	683	-0.15%
2023/08/18	0	0.00	1	35.65	35.75	-1	702	-0.14%
2023/08/10	1	35.65	0	0.00	35.65	1	705	0.14%
2023/08/09	1.2	35.73	1	35.95	35.80	0.2	711	0.03%
2023/08/07	0	0.00	0	36.15	36.15	0	754	0.00%
2023/08/04	1	35.85	0	0.00	35.85	1	759	0.13%
2023/08/02	5	36.70	0	0.00	36.15	5	764	0.65%
2023/07/28	0	0.00	1	36.30	36.25	-1	764	-0.13%
2023/07/26	0	0.00	1	36.40	36.45	-1	766	-0.13%
2023/07/25	1	36.00	2	36.00	36.00	-1	767	-0.13%
2023/07/24	2	36.15	1	36.35	36.30	1	771	0.13%
2023/07/21	2	37.40	0	0.00	36.80	2	756	0.26%
2023/07/20	1	35.90	1	36.35	36.30	0	706	0.00%
2023/07/19	0	0.00	1	36.45	36.00	-1	704	-0.14%
2023/07/18	0	0.00	1	35.70	36.00	-1	690	-0.14%
2023/07/17	0.1	35.70	0	0.00	35.90	0.1	701	0.01%
2023/07/12	0	0.00	2	35.43	35.50	-2	741	-0.27%
2023/07/11	1	35.20	0	0.00	35.30	1	744	0.13%
2023/07/07	0	0.00	4	35.50	35.50	-4	776	-0.52%
2023/07/06	12	35.54	0	0.00	35.70	12	790	1.52%
2023/07/04	10	35.90	0	0.00	35.90	10	821	1.22%
2023/06/29	0	0.00	5	35.35	35.40	-5	887	-0.56%
2023/06/28	0.2	35.40	0	0.00	35.35	0.2	907	0.02%
2023/06/27	0.1	35.50	0	0.00	35.25	0.1	927	0.01%
2023/06/26	2	35.15	1	35.35	35.30	1	939	0.11%
2023/06/21	0	0.00	2	35.40	35.45	-2	946	-0.21%
2023/06/20	1	35.50	0	0.00	35.55	1	964	0.10%
2023/06/13	0.1	35.95	0	0.00	35.90	0.1	1,248	0.00%
2023/06/08	1	35.70	0	0.00	35.75	1	1,435	0.07%
2023/06/07	2	35.80	0.5	35.95	35.75	1.5	1,496	0.10%
2023/06/06	3	35.80	2	35.75	35.90	1	1,533	0.07%
2023/06/05	1	35.75	1	35.95	35.70	0	1,576	0.00%
2023/06/02	1	35.35	2	35.40	35.25	-1	1,610	-0.06%
2023/05/31	1	35.30	0	0.00	35.35	1	1,718	0.06%
2023/05/30	1	35.35	0	0.00	35.25	1	1,785	0.06%
2023/05/26	2	35.18	0	0.00	35.15	2	1,892	0.11%
2023/05/24	1	35.95	0	0.00	35.95	1	1,909	0.05%
2023/05/23	8	35.75	0	0.00	35.75	8	1,918	0.42%
2023/05/18	1	35.65	0	0.00	35.75	1	1,937	0.05%
2023/05/17	0.1	35.50	0	0.00	35.50	0.1	1,940	0.01%
2023/05/15	0	0.00	1.5	35.43	35.70	-1.5	1,938	-0.08%
2023/05/12	6.5	36.05	0	0.00	35.10	6.5	1,944	0.33%
2023/05/11	6.5	36.05	0	0.00	35.65	6.5	1,928	0.33%
2023/05/10	1	36.40	1	36.70	36.80	0	1,913	0.00%
2023/05/09	1	36.70	0	0.00	36.60	1	1,916	0.05%
2023/05/05	1	36.90	0	0.00	36.90	1	1,934	0.05%
2023/05/04	1	36.90	1	36.85	36.90	0	1,942	0.00%
2023/04/27	0	0.00	1	36.85	36.75	-1	1,995	-0.05%
2023/04/26	0	0.00	1	36.15	36.10	-1	1,987	-0.05%
2023/04/25	2	36.20	1	36.90	35.95	1	1,983	0.05%
2023/04/24	0	0.00	1	36.45	36.55	-1	1,967	-0.05%
2023/04/21	1	36.10	5	36.25	36.30	-4	1,968	-0.20%
2023/04/20	1.1	36.63	0	0.00	36.50	1.1	1,968	0.06%
2023/04/19	2	37.13	0	0.00	37.25	2	1,959	0.10%
2023/04/18	1	37.10	2	37.03	36.90	-1	1,941	-0.05%
2023/04/17	0	0.00	3	36.90	36.85	-3	1,942	-0.15%
2023/04/14	5.2	36.65	0	0.00	36.60	5.2	1,935	0.27%
2023/04/13	2	36.65	0	0.00	36.60	2	1,930	0.10%
2023/04/12	2	36.75	0	0.00	36.65	2	1,909	0.10%
2023/04/11	3	36.93	2	37.08	36.80	1	1,912	0.05%
2023/04/10	3.1	36.81	0	0.00	36.90	3.1	1,902	0.16%
2023/04/07	5	37.34	5	37.20	37.10	0	1,888	0.00%
2023/04/06	6	37.01	6	37.53	37.65	0	1,876	0.00%
2023/03/31	5	37.30	6	37.70	37.80	-1	1,856	-0.05%
2023/03/30	0	37.20	3	37.13	37.30	-3	1,836	-0.16%
2023/03/29	0.1	36.85	0	0.00	36.70	0.1	1,819	0.01%
2023/03/28	1	36.75	0	0.00	36.90	1	1,829	0.06%
2023/03/27	1	36.40	1	36.50	36.45	0	1,821	0.00%
2023/03/24	2	36.78	0	0.00	36.85	2	1,813	0.11%
2023/03/22	5	37.25	0.1	37.45	37.35	4.9	1,797	0.27%
2023/03/21	5	36.90	7	36.88	37.45	-2	1,792	-0.11%
2023/03/20	7.1	36.20	10	36.30	36.20	-2.9	1,799	-0.16%
2023/03/17	10	37.18	25	37.25	37.15	-15	1,762	-0.85%
2023/03/16	2.2	37.84	1.1	37.88	37.50	1.1	1,736	0.06%
2023/03/15	8	40.74	5	40.70	40.45	3	1,608	0.19%
2023/03/14	1.1	41.14	6	41.30	41.10	-4.9	1,551	-0.32%
2023/03/13	0	0.00	2	40.80	41.35	-2	1,530	-0.13%
2023/03/10	7	40.86	2	40.70	40.75	5	1,556	0.32%
2023/03/09	28	41.73	0	0.00	41.70	28	1,614	1.73%
2023/03/08	4	41.91	2	42.00	41.85	2	1,681	0.12%
2023/03/07	11	42.34	3	42.45	42.25	8	1,651	0.48%
2023/03/06	7	42.90	0	0.00	42.70	7	1,627	0.43%
2023/03/03	19	42.13	4	42.34	42.70	15	1,584	0.95%
2023/03/02	0	0.00	1	41.90	41.90	-1	1,554	-0.06%
2023/03/01	5	40.96	1	40.80	40.80	4	1,510	0.26%
2023/02/24	1	39.50	1	39.55	39.60	0	1,434	0.00%
2023/02/23	0	0.00	1	39.90	39.90	-1	1,438	-0.07%
2023/02/17	10	38.70	0	0.00	38.70	10	1,437	0.70%
2023/02/16	0	0.00	0.2	38.70	38.60	-0.2	1,459	-0.01%
2023/02/15	2	38.70	0	0.00	38.55	2	1,512	0.13%
2023/02/14	2	38.78	0	0.00	38.80	2	1,513	0.13%
2023/02/09	0	0.00	1	38.85	38.90	-1	1,607	-0.06%
2023/02/08	4	39.10	0	0.00	38.90	4	1,649	0.24%
2023/02/07	1.1	39.10	0	0.00	39.30	1.1	1,651	0.07%
2023/02/02	0	0.00	1	38.75	38.75	-1	1,644	-0.06%
2023/01/31	0	0.00	1	38.50	38.85	-1	1,654	-0.06%
2023/01/30	0	0.00	1	37.95	37.95	-1	1,646	-0.06%
2023/01/17	1	37.50	1	37.50	37.50	0	1,647	0.00%
2023/01/16	0	0.00	3	37.28	37.25	-3	1,688	-0.18%
2023/01/13	1	37.20	0	37.10	37.00	1	1,794	0.06%
2023/01/12	1	37.00	0	0.00	37.00	1	1,941	0.05%
2023/01/11	3	37.30	0	0.00	37.35	3	1,961	0.15%
2023/01/06	1	37.10	1	37.30	37.15	0	2,017	0.00%
2022/12/30	1	36.40	7	36.30	36.45	-6	2,154	-0.28%
2022/12/22	0	0.00	2	36.80	36.90	-2	2,310	-0.09%
2022/12/20	6.1	36.27	0	0.00	36.05	6.1	2,384	0.26%
2022/12/19	1	37.00	0	0.00	36.95	1	2,386	0.04%
2022/12/16	2.1	37.11	0	0.00	37.10	2.1	2,407	0.09%
2022/12/15	0	0.00	1	37.55	37.35	-1	2,443	-0.04%
2022/12/13	1.1	37.26	1	37.25	37.20	0.1	2,603	0.00%
2022/12/12	4	37.41	0.1	37.55	37.30	3.9	2,762	0.14%
2022/12/09	0	0.00	2	38.95	39.10	-2	3,023	-0.07%
2022/12/08	2	38.50	0	0.00	38.50	2	3,094	0.06%
2022/12/07	1.1	38.30	0	0.00	38.25	1.1	3,134	0.04%
2022/12/06	4	38.66	1	38.60	38.20	3	3,170	0.09%
2022/12/02	4.1	39.64	0	0.00	39.70	4.1	3,192	0.13%
2022/12/01	4	40.00	6	40.68	40.85	-2	3,183	-0.06%
2022/11/30	4	38.59	0	0.00	38.15	4	3,114	0.13%
2022/11/24	1	37.70	0	0.00	37.75	1	3,340	0.03%
2022/11/22	2	37.68	2	37.90	37.70	0	3,569	0.00%
2022/11/21	0	0.00	1	37.05	37.65	-1	3,876	-0.03%
2022/11/18	4.1	36.84	0	0.00	36.70	4.1	4,098	0.10%
2022/11/16	2	37.43	0	0.00	37.30	2	4,810	0.04%
2022/11/15	1.1	37.46	5	37.55	37.80	-3.9	4,881	-0.08%
2022/11/14	12	37.61	5	37.75	37.65	7	4,931	0.14%
2022/11/11	0	0.00	5	38.08	37.75	-5	4,963	-0.10%
2022/11/10	0	0.00	3	37.28	36.70	-3	4,985	-0.06%
2022/11/08	1	36.75	5.4	37.59	36.75	-4.4	5,022	-0.09%
2022/11/07	13	37.07	0	0.00	36.85	13	5,037	0.26%
2022/11/04	0	0.00	1	37.45	37.65	-1	4,986	-0.02%
2022/11/02	0	0.00	1	35.95	35.95	-1	4,963	-0.02%
2022/10/31	0	0.00	1	36.00	35.50	-1	4,984	-0.02%
2022/10/25	1	35.80	0	0.00	35.80	1	5,004	0.02%
2022/10/21	1	36.00	2	35.83	35.70	-1	4,985	-0.02%
2022/10/20	1	33.95	0	0.00	33.95	1	4,901	0.02%
2022/10/19	0.1	35.45	0	0.00	35.90	0.1	4,768	0.00%
2022/10/18	0	0.00	1	35.20	35.20	-1	4,755	-0.02%
2022/10/17	0	0.00	4	33.50	34.45	-4	4,740	-0.08%
2022/10/13	2	34.53	0	0.00	33.70	2	4,739	0.04%
2022/10/07	9	36.64	0	0.00	36.40	9	4,689	0.19%
2022/10/06	2	37.15	0	0.00	37.65	2	4,658	0.04%
2022/10/05	1	38.00	0	0.00	37.90	1	4,643	0.02%
2022/10/03	1	37.90	0	0.00	38.00	1	4,680	0.02%
2022/09/30	1	38.45	0	0.00	38.70	1	4,659	0.02%
2022/09/28	2	39.35	0	0.00	39.05	2	4,615	0.04%
2022/09/27	0	0.00	1	40.55	40.70	-1	4,572	-0.02%
2022/09/22	0	0.00	1	42.10	42.10	-1	4,542	-0.02%
2022/09/21	0	0.00	3	42.37	42.30	-3	4,501	-0.07%
2022/09/20	0	0.00	2	40.50	40.60	-2	4,403	-0.05%
2022/09/19	6.1	39.66	3.1	40.42	39.35	3	4,338	0.07%
2022/09/16	1.1	44.08	2	44.83	43.60	-0.9	4,183	-0.02%
2022/09/15	1	44.25	1	43.75	43.35	0	3,882	0.00%
2022/09/14	0	0.00	5	43.17	42.65	-5	3,818	-0.13%
2022/09/13	2	43.85	0	0.00	43.55	2	3,780	0.05%
2022/09/12	1	44.55	0	0.00	44.60	1	3,767	0.03%
2022/09/08	0	0.00	1.4	44.91	45.20	-1.4	3,749	-0.04%
2022/09/07	0.4	44.65	3	45.07	44.60	-2.6	3,722	-0.07%
2022/09/06	2	44.18	1	44.50	44.55	1	3,676	0.03%
2022/09/05	1	44.40	2	44.90	44.85	-1	3,640	-0.03%
2022/09/02	1	44.50	0	0.00	44.50	1	3,602	0.03%
2022/09/01	20	45.55	11.2	45.44	45.20	8.8	3,538	0.25%
2022/08/31	4.2	45.01	3	45.68	45.40	1.2	3,391	0.04%
2022/08/30	3	45.95	4	46.33	45.45	-1	3,304	-0.03%
2022/08/29	2	45.30	4.4	45.15	44.85	-2.4	3,153	-0.08%
2022/08/26	11.4	44.37	10.3	44.58	45.10	1.1	3,056	0.04%
2022/08/25	0.3	42.00	16.5	43.78	44.00	-16.2	2,758	-0.59%
2022/08/24	4.5	43.44	7	42.51	41.55	-2.5	2,538	-0.10%
2022/08/23	8	43.16	9	42.98	43.80	-1	2,102	-0.05%
2022/08/22	0	0.00	8.3	40.07	40.55	-8.3	1,835	-0.45%
2022/08/19	0	0.00	22	39.52	39.40	-22	1,773	-1.24%
2022/08/18	3	38.30	0.3	38.35	38.35	2.7	1,732	0.16%
2022/08/17	1	38.55	1	38.00	38.60	0	1,704	0.00%
2022/08/16	0	0.00	1	36.90	37.10	-1	1,687	-0.06%
2022/08/15	0	0.00	3	36.68	36.65	-3	1,733	-0.17%
2022/08/11	0	0.00	1	35.70	35.55	-1	1,912	-0.05%
2022/08/10	1	35.35	0	0.00	35.50	1	2,064	0.05%
2022/08/08	0	0.00	5	34.85	35.05	-5	2,336	-0.21%
2022/08/03	0	0.00	3	34.35	34.40	-3	2,440	-0.12%
2022/08/01	0	0.00	2	34.95	34.90	-2	2,837	-0.07%
2022/07/28	0	0.00	2	34.60	34.45	-2	3,013	-0.07%
2022/07/27	0	0.00	7	34.03	34.15	-7	3,006	-0.23%
2022/07/22	6	33.37	0	0.00	33.15	6	3,280	0.18%
2022/07/21	0	0.00	61	33.39	33.30	-61	3,324	-1.83%
2022/07/20	0	0.00	1	32.65	32.75	-1	3,372	-0.03%
2022/07/13	0	0.00	2	31.15	31.40	-2	3,680	-0.05%
2022/07/11	2	31.03	0	0.00	30.70	2	4,306	0.05%
2022/07/05	0	0.00	1	31.15	31.15	-1	6,402	-0.02%
2022/07/04	0	0.00	1	30.10	30.00	-1	6,647	-0.02%
2022/07/01	5	29.97	4.1	30.24	29.80	0.9	6,719	0.01%
2022/06/30	0.1	30.80	0	0.00	30.70	0.1	6,816	0.00%
2022/06/29	0	31.35	0	0.00	31.25	0	6,917	0.00%
2022/06/27	0	0.00	1	32.00	31.95	-1	7,212	-0.01%
2022/06/23	0.1	31.20	2	31.50	31.35	-1.9	7,663	-0.02%
2022/06/21	0.1	31.30	0	0.00	31.45	0.1	7,850	0.00%
2022/06/20	0.2	31.08	0	0.00	30.85	0.2	7,976	0.00%
2022/06/16	0.1	32.30	0	0.00	32.10	0.1	8,137	0.00%
2022/06/14	1.5	31.90	0	0.00	32.30	1.5	8,234	0.02%
2022/06/13	1	32.20	3	32.20	32.20	-2	8,323	-0.02%
2022/06/10	0	0.00	1	32.60	32.60	-1	8,540	-0.01%
2022/06/09	2	32.55	0	0.00	32.45	2	8,774	0.02%
2022/06/07	0	0.00	1	32.40	32.40	-1	8,779	-0.01%
2022/06/02	2	32.78	0	0.00	32.70	2	8,804	0.02%
2022/06/01	2	33.25	17	33.41	33.40	-15	8,819	-0.17%
2022/05/31	0.1	33.30	5	33.19	33.20	-4.9	8,838	-0.06%
2022/05/30	0	0.00	1	33.75	33.65	-1	8,857	-0.01%
2022/05/26	30.2	33.40	0	0.00	33.20	30.2	8,916	0.34%
2022/05/24	0.2	33.80	1	33.70	33.55	-0.8	8,950	-0.01%
2022/05/23	6.5	35.07	6	34.84	34.50	0.5	8,967	0.01%
2022/05/20	1	34.60	2	34.90	34.40	-1	8,982	-0.01%
2022/05/19	26	34.87	27	34.34	34.85	-1	9,025	-0.01%
2022/05/18	0.2	34.90	35	35.00	34.85	-34.8	8,971	-0.39%
2022/05/17	3.1	34.06	9	34.21	34.35	-5.9	8,944	-0.07%
2022/05/16	0	0.00	2	32.98	33.10	-2	8,919	-0.02%
2022/05/13	1	31.15	0	0.00	31.70	1	8,949	0.01%
2022/05/12	3.4	31.24	0	0.00	30.75	3.4	8,990	0.04%
2022/05/11	0.4	32.15	0	0.00	32.15	0.4	9,055	0.00%
2022/05/10	2	31.20	0	0.00	31.65	2	9,024	0.02%
2022/05/09	5	33.50	6	33.28	32.80	-1	8,893	-0.01%
2022/05/06	4	31.76	3	31.78	32.20	1	8,599	0.01%
2022/05/05	1	31.45	0.1	31.50	31.30	0.9	8,433	0.01%
2022/05/04	0	0.00	6	31.05	30.80	-6	8,418	-0.07%
2022/05/03	1	30.75	0	0.00	30.80	1	8,471	0.01%
2022/04/28	2	33.00	2.4	32.93	32.05	-0.4	8,434	0.00%
2022/04/27	0	0.00	2	31.40	31.20	-2	8,220	-0.02%
2022/04/26	0	0.00	5	31.90	31.85	-5	8,159	-0.06%
2022/04/25	3	32.78	1	33.05	32.60	2	8,085	0.02%
2022/04/22	1	33.60	0	0.00	33.55	1	8,012	0.01%
2022/04/21	1	34.10	15	34.00	34.00	-14	7,955	-0.18%
2022/04/20	2.3	33.93	0	0.00	34.00	2.3	7,927	0.03%
2022/04/19	19	34.38	15	33.85	33.85	4	7,870	0.05%
2022/04/18	14	34.87	10	35.39	34.60	4	7,732	0.05%
2022/04/15	52.3	34.76	26	34.46	34.05	26.3	7,339	0.36%
2022/04/14	10.1	35.24	10	35.37	35.40	0.1	7,071	0.00%
2022/04/13	6	35.43	7	35.71	34.95	-1	6,778	-0.01%
2022/04/12	20	37.03	8	36.47	36.70	12	6,435	0.19%
2022/04/11	12	36.97	37	36.39	38.65	-25	5,536	-0.45%
2022/04/08	10	34.74	5.1	34.88	35.15	4.9	4,881	0.10%
2022/04/07	3	32.92	0	0.00	32.65	3	4,637	0.06%
2022/04/06	3	34.52	0	0.00	34.45	3	4,575	0.07%
2022/03/30	5	34.26	2.1	33.86	34.00	2.9	4,294	0.07%
2022/03/29	17.1	35.90	17	36.11	35.80	0.1	4,080	0.00%
2022/03/28	5	35.20	2	35.10	36.00	3	3,746	0.08%
2022/03/25	0.1	34.35	0	0.00	34.30	0.1	3,608	0.00%
2022/03/24	0	0.00	0.3	35.20	34.75	-0.3	3,543	-0.01%
2022/03/23	4	34.74	3	35.40	35.15	1	3,391	0.03%
2022/03/22	7	35.01	9	35.09	35.60	-2	3,255	-0.06%
2022/03/21	2	34.35	1	34.25	34.50	1	3,121	0.03%
2022/03/18	0	0.00	12	33.15	33.25	-12	3,050	-0.39%
2022/03/17	0	0.00	2	31.80	32.00	-2	2,954	-0.07%
2022/03/16	8	31.79	4	32.40	31.40	4	2,930	0.14%
2022/03/15	14	32.91	4	33.64	32.65	10	2,827	0.35%
2022/03/14	7.3	33.91	5	33.89	33.80	2.3	2,597	0.09%
2022/03/10	1	32.30	21	32.19	32.20	-20	2,366	-0.84%
2022/03/09	1	31.60	6	31.48	31.85	-5	2,364	-0.21%
2022/03/08	1	30.80	0	0.00	30.90	1	2,363	0.04%
2022/03/07	0	32.30	11	31.43	31.50	-11	2,338	-0.47%
2022/03/04	15	32.43	7	32.41	32.30	8	2,324	0.34%
2022/03/03	5	32.79	14	32.92	33.05	-9	2,331	-0.39%
2022/03/02	12	32.68	0	0.00	32.65	12	2,325	0.52%
2022/03/01	0	0.00	10	32.55	32.55	-10	2,293	-0.44%
2022/02/25	7	32.39	1	32.70	32.30	6	2,275	0.26%
2022/02/24	1	31.95	7	32.26	31.95	-6	2,263	-0.27%
2022/02/23	0	0.00	4	32.94	32.95	-4	2,261	-0.18%
2022/02/22	4	31.74	3	31.98	31.85	1	2,213	0.05%
2022/02/21	4	32.80	12	32.76	32.75	-8	2,145	-0.37%
2022/02/18	0	0.00	0.5	35.00	34.65	-0.5	2,060	-0.02%
2022/02/17	5	35.29	7	35.57	35.45	-2	1,978	-0.10%
2022/02/16	0.4	33.50	5	33.71	34.50	-4.6	1,840	-0.25%
2022/02/15	3.1	34.03	1	33.90	33.65	2.1	1,683	0.12%
2022/02/14	7	31.49	6	31.13	31.15	1	1,545	0.06%
2022/02/11	7	30.67	1	31.50	31.40	6	1,497	0.40%
2022/02/10	0	0.00	3.3	29.92	29.95	-3.3	1,395	-0.24%
2022/02/07	1	28.90	5	29.00	28.90	-4	1,367	-0.29%
2022/01/26	0	0.00	2	27.90	28.05	-2	1,349	-0.15%
2022/01/25	8	27.88	0	0.00	27.75	8	1,345	0.59%
2022/01/24	2	29.55	1	27.95	29.55	1	1,274	0.08%
2022/01/18	1	28.60	0	0.00	28.55	1	1,217	0.08%
2022/01/14	1	28.35	0	0.00	28.70	1	1,262	0.08%
2022/01/11	1	27.90	0.1	28.55	28.10	0.9	1,429	0.06%
2022/01/10	10	27.85	0	0.00	27.90	10	1,442	0.69%
2022/01/07	4	27.81	0	0.00	27.80	4	1,449	0.28%
2022/01/06	7	27.94	0	0.00	27.90	7	1,504	0.47%
2021/12/30	4	28.35	3	28.40	28.25	1	1,577	0.06%
2021/12/29	28	28.10	0	0.00	28.30	28	1,627	1.72%
2021/12/28	0	0.00	8	28.21	28.25	-8	1,686	-0.47%
2021/12/21	0	0.00	1	27.10	27.10	-1	1,887	-0.05%
2021/12/16	2	27.20	0	0.00	27.25	2	1,878	0.11%
2021/12/14	3	27.13	0	0.00	27.15	3	1,877	0.16%
2021/12/10	0	0.00	1	27.55	27.55	-1	1,860	-0.05%
2021/12/09	1.1	27.82	0	0.00	27.70	1.1	1,856	0.06%
2021/12/08	1	27.90	0	0.00	27.95	1	1,853	0.05%
2021/12/07	0	0.00	2	27.50	27.55	-2	1,843	-0.11%
2021/12/06	0	0.00	2	27.65	27.70	-2	1,831	-0.11%
2021/12/03	1	28.00	0	0.00	27.90	1	1,828	0.05%
2021/12/02	4	27.83	3	28.40	27.80	1	1,823	0.05%
2021/11/30	2	28.55	0	0.00	28.50	2	1,794	0.11%
2021/11/29	5	27.66	3	27.98	28.00	2	1,763	0.11%
2021/11/26	0	0.00	3	28.80	28.80	-3	1,718	-0.17%
2021/11/25	6	28.59	2	28.50	28.60	4	1,689	0.24%
2021/11/22	16	26.84	30	27.60	27.65	-14	1,606	-0.87%
2021/11/19	4	26.73	0	0.00	26.50	4	1,557	0.26%
2021/11/18	2.1	26.31	2	26.38	26.45	0.1	1,523	0.01%
2021/11/17	1	26.70	4	26.75	26.85	-3	1,496	-0.20%
2021/11/16	0	0.00	7	26.04	26.10	-7	1,462	-0.48%
2021/11/15	0.1	25.55	1	25.50	25.60	-0.9	1,430	-0.06%
2021/11/12	0	0.00	1	25.75	25.80	-1	1,422	-0.07%
2021/11/11	0	0.00	8	25.73	25.80	-8	1,415	-0.57%
2021/11/10	4	25.70	10	25.70	25.70	-6	1,407	-0.43%
2021/11/09	1	24.95	2	25.25	25.50	-1	1,381	-0.07%
2021/11/08	0	0.00	16	25.10	25.05	-16	1,352	-1.18%
2021/11/05	0	0.00	1	24.65	24.65	-1	1,335	-0.07%
2021/11/02	2	24.23	5	24.25	24.30	-3	1,332	-0.23%
2021/11/01	5	24.40	0	0.00	24.40	5	1,320	0.38%
2021/10/29	3	24.35	1	24.40	24.35	2	1,313	0.15%
2021/10/28	5	24.50	0	0.00	24.50	5	1,309	0.38%
2021/10/27	7	24.49	1	24.45	24.50	6	1,309	0.46%
2021/10/26	0	0.00	1	24.65	24.70	-1	1,299	-0.08%
2021/10/22	6	24.62	0	0.00	24.60	6	1,263	0.48%
2021/10/21	2	24.85	1	25.15	25.15	1	1,240	0.08%
2021/10/20	1	24.95	0	0.00	25.05	1	1,202	0.08%
2021/10/19	6	25.28	34	25.48	25.10	-28	1,169	-2.39%
2021/10/18	14	24.36	0	0.00	24.25	14	1,018	1.37%
2021/10/15	3	24.08	1	24.20	24.00	2	1,002	0.20%
2021/10/14	12	24.09	8	24.66	24.20	4	995	0.40%
2021/10/13	1	23.95	1	24.20	24.20	0	956	0.00%
2021/10/12	8	23.74	0	0.00	24.10	8	945	0.85%
2021/10/08	15	24.50	11.1	24.27	24.10	3.9	927	0.42%
2021/10/07	31	24.66	20	24.33	24.45	11	899	1.22%
2021/10/06	2	24.50	0	0.00	24.45	2	879	0.23%
2021/10/05	2	24.83	5.2	24.79	24.85	-3.2	831	-0.38%
2021/10/04	2.2	24.46	89	24.75	25.10	-86.8	776	-11.17%
2021/10/01	28	23.54	10	24.06	23.45	18	644	2.79%
2021/09/30	11	23.64	15	24.50	24.45	-4	617	-0.65%
2021/09/29	30	23.42	21	23.42	23.40	9	559	1.61%
2021/09/28	1	23.10	10	23.15	23.30	-9	548	-1.64%
2021/09/24	1	23.05	0	0.00	23.00	1	552	0.18%
2021/09/23	2	23.05	0	0.00	23.05	2	559	0.36%
2021/09/17	5	23.20	5	23.05	23.05	0	569	0.00%
2021/09/16	3	23.05	0	0.00	23.05	3	576	0.52%
2021/09/15	11	23.15	10.1	23.00	22.95	0.9	581	0.15%
2021/09/10	0	0.00	1	22.60	22.85	-1	591	-0.17%
2021/09/07	0	0.00	2	23.00	22.85	-2	592	-0.34%
2021/09/06	0	0.00	0	22.85	22.75	0	590	-0.01%
2021/09/02	0	0.00	0.4	22.80	22.75	-0.4	592	-0.07%
2021/08/26	3	22.55	0	0.00	22.55	3	619	0.48%
2021/08/20	3	22.20	0	0.00	22.25	3	642	0.47%
2021/08/18	2	22.45	0	0.00	22.45	2	641	0.31%
2021/08/16	0.6	22.60	0	0.00	22.50	0.6	645	0.10%
2021/08/11	0.7	22.90	0	0.00	22.85	0.7	660	0.10%
2021/08/10	5	22.93	1	22.95	22.90	4	669	0.60%
2021/08/09	0.4	23.00	0	0.00	22.95	0.4	712	0.06%
2021/08/04	0.4	23.15	0	0.00	23.20	0.4	829	0.05%
2021/08/03	0.4	23.10	0	0.00	23.10	0.4	855	0.05%
2021/07/30	0	0.00	2	22.95	23.00	-2	890	-0.22%
2021/07/23	0	0.00	1	23.20	23.05	-1	1,053	-0.09%
2021/07/19	15	23.37	7.1	23.35	23.40	7.9	1,107	0.71%
2021/07/12	1	23.05	1	23.00	23.00	0	1,232	0.00%
2021/07/09	21	23.00	11	22.95	23.10	10	1,245	0.80%
2021/07/07	0	0.00	5	22.50	22.55	-5	1,309	-0.38%
2021/07/02	0	0.00	5	22.50	22.45	-5	1,524	-0.33%
2021/06/30	0.2	22.64	0	0.00	22.50	0.2	1,749	0.01%
2021/06/22	10	22.35	10	22.35	22.40	0	1,954	0.00%
2021/06/21	7	22.00	0	0.00	22.10	7	1,959	0.36%
2021/06/18	2	22.05	1	22.05	22.05	1	1,988	0.05%
2021/06/16	0.1	22.30	0	0.00	22.20	0.1	2,071	0.00%
2021/06/15	2	22.20	1	22.20	22.20	1	2,104	0.05%
2021/06/09	0	0.00	1	22.15	22.10	-1	2,147	-0.05%
2021/06/08	0	0.00	30	22.20	22.20	-30	2,151	-1.39%
2021/06/04	0.1	22.05	2	22.15	22.15	-1.9	2,170	-0.09%
2021/06/01	4	21.74	0	0.00	21.75	4	2,169	0.18%
2021/05/27	26	21.55	0	0.00	21.55	26	2,170	1.20%
2021/05/26	0.1	21.75	0	0.00	21.65	0.1	2,175	0.01%
2021/05/24	35	21.46	0	0.00	21.45	35	2,175	1.61%
2021/05/20	45	21.29	0	0.00	21.25	45	2,184	2.06%
2021/05/17	5	20.91	110	20.85	20.90	-105	2,161	-4.86%	大賣/鉅額交易
2021/05/14	17	21.46	0	0.00	21.50	17	2,119	0.80%
2021/05/13	5	21.61	0	21.70	21.60	5	2,094	0.24%
2021/05/12	8	21.78	1	22.45	21.75	7	2,064	0.34%
2021/05/11	4	22.88	0	0.00	22.55	4	1,991	0.20%
2021/05/10	0	0.00	0.2	22.90	22.95	-0.2	1,968	-0.01%
2021/05/05	0	0.00	2	22.60	22.55	-2	1,926	-0.10%
2021/05/04	0	0.00	25	22.95	22.20	-25	1,904	-1.31%
2021/05/03	1	22.80	13	22.80	22.60	-12	1,857	-0.65%
2021/04/29	0	0.00	1.1	22.50	22.40	-1.1	1,801	-0.06%
2021/04/28	0.1	22.55	10	22.55	22.60	-9.9	1,789	-0.55%
2021/04/27	1	22.25	2	22.40	22.60	-1	1,788	-0.06%
2021/04/26	0	0.00	4	22.45	22.40	-4	1,773	-0.23%
2021/04/21	0	0.00	5	22.90	22.90	-5	1,731	-0.29%
2021/04/20	0	0.00	10	22.83	22.90	-10	1,726	-0.58%
2021/04/19	10	22.50	1	22.90	23.00	9	1,726	0.52%
2021/04/16	0	0.00	15	22.35	22.40	-15	1,705	-0.88%
2021/04/15	26	21.76	0	0.00	21.95	26	1,732	1.50%
2021/04/14	1.1	21.77	0	0.00	21.80	1.1	1,707	0.07%
2021/04/13	2	21.93	1	21.90	21.95	1	1,684	0.06%
2021/04/12	2	21.90	0	0.00	21.95	2	1,640	0.12%
2021/04/09	3	21.98	65	22.02	21.95	-62	1,606	-3.86%
2021/04/08	22	22.30	2.2	22.55	22.30	19.9	1,559	1.27%
2021/04/07	0.1	23.80	3	23.75	23.80	-3	1,459	-0.20%
2021/04/06	2.1	23.70	28	23.36	23.65	-25.9	1,389	-1.86%
2021/04/01	5	23.15	5	23.10	23.20	0	1,288	0.00%
2021/03/31	9	23.05	35	23.03	23.10	-26	1,267	-2.05%
2021/03/30	16	23.20	15	23.02	23.20	1	1,238	0.08%
2021/03/29	20	22.60	0	0.00	22.65	20	1,143	1.75%
2021/03/26	6	22.31	4	22.40	22.50	2	1,117	0.18%
2021/03/25	3	22.25	11	22.28	22.25	-8	1,105	-0.72%
2021/03/24	7	22.00	0	0.00	22.15	7	1,089	0.64%
2021/03/23	3	22.08	1	21.95	22.00	2	1,072	0.19%
2021/03/22	12	22.10	0	0.00	22.15	12	1,040	1.15%
2021/03/19	0	0.00	7	22.35	22.50	-7	983	-0.71%
2021/03/17	0	0.00	22	22.18	22.05	-22	934	-2.35%
2021/03/16	13	21.96	3	22.10	22.05	10	927	1.08%
2021/03/10	1	21.85	0	0.00	21.95	1	922	0.11%
2021/03/08	1	21.55	0	0.00	21.55	1	906	0.11%
2021/03/05	5	21.48	1	21.50	21.50	4	909	0.44%
2021/03/04	0	0.00	4	21.55	21.55	-4	930	-0.43%
2021/03/02	1	21.45	0	0.00	21.55	1	942	0.11%
2021/02/24	0	0.00	3	21.37	21.30	-3	945	-0.32%
2021/02/23	6	21.05	1	21.20	21.40	5	948	0.53%
2021/02/19	19	20.90	1	20.95	21.00	18	932	1.93%
2021/02/18	7	20.99	0	0.00	21.00	7	937	0.75%
2021/02/17	10	20.85	1	20.85	20.85	9	970	0.93%
2021/02/05	0	0.00	1	20.80	20.75	-1	970	-0.10%
2021/02/04	1	20.60	0	0.00	20.65	1	969	0.10%
2021/02/01	60	20.40	0	0.00	20.45	60	1,039	5.77%
2021/01/29	19	20.50	0	0.00	20.45	19	1,038	1.83%
2021/01/27	1	20.60	0	0.00	20.60	1	1,032	0.10%
2021/01/26	2	20.58	0	0.00	20.65	2	1,030	0.19%
2021/01/25	0	0.00	3	20.52	20.65	-3	1,028	-0.29%
2021/01/21	1	20.55	16	20.65	20.55	-15	1,050	-1.43%
2021/01/18	2	20.78	0	0.00	20.80	2	1,037	0.19%
2021/01/15	1	20.95	0	21.50	20.90	1	1,032	0.10%
2021/01/12	11	21.50	10	21.20	21.15	1	1,012	0.10%
2021/01/11	1	21.60	0	0.00	21.70	1	993	0.10%
2021/01/08	5	21.35	16	21.66	21.65	-11	972	-1.13%
2021/01/06	1	21.35	0	21.50	21.10	1	904	0.11%
2021/01/05	3	21.30	0	0.00	21.45	3	883	0.34%
2021/01/04	0	21.35	0	0.00	21.50	0	878	0.00%
2020/12/31	0	0.00	4	21.49	21.50	-4	873	-0.46%
2020/12/29	0	0.00	15	21.12	21.30	-15	830	-1.81%
2020/12/25	0	0.00	1	20.80	20.80	-1	768	-0.13%
2020/12/18	0	0.00	1	20.55	20.55	-1	775	-0.13%
2020/12/15	2	20.38	0	0.00	20.40	2	783	0.26%
2020/12/14	2	20.65	1	20.60	20.65	1	777	0.13%
2020/12/11	1	20.45	0	0.00	20.60	1	782	0.13%
2020/12/10	1	20.50	3	20.60	20.60	-2	780	-0.26%
2020/12/08	5	20.60	2	20.65	20.75	3	782	0.38%
2020/12/03	0	0.00	2	20.65	20.65	-2	767	-0.26%
2020/12/01	0	0.00	0.2	20.75	20.80	-0.2	785	-0.02%
2020/11/27	102	20.70	0	0.00	20.75	102	772	13.21%	大買/鉅額交易
2020/11/24	0	0.00	0	20.50	20.40	0	783	0.00%
2020/11/23	0	0.00	1	20.50	20.45	-1	795	-0.13%
2020/11/20	1	20.40	0	0.00	20.45	1	791	0.13%
2020/11/12	1	20.50	4	20.53	20.55	-3	1,026	-0.29%
2020/11/11	10	20.65	9	20.59	20.70	1	1,090	0.09%
2020/11/10	2	20.58	23	20.50	20.45	-21	1,145	-1.83%
2020/11/09	0	0.00	1	20.35	20.55	-1	1,159	-0.09%
2020/11/04	2	19.75	0	0.00	19.75	2	1,220	0.16%
2020/10/29	1	19.60	0	0.00	19.60	1	1,318	0.08%
2020/10/26	0.3	20.10	0	0.00	19.70	0.3	1,382	0.02%
2020/10/07	0	0.00	2	19.85	19.95	-2	1,581	-0.13%
2020/10/06	0	0.00	11	19.70	19.75	-11	1,629	-0.67%
2020/09/29	1	19.65	0	0.00	19.75	1	1,684	0.06%
2020/09/28	0	0.00	5	19.60	19.50	-5	1,692	-0.30%
2020/09/25	0	0.00	2	19.55	19.45	-2	1,701	-0.12%
2020/09/16	1	20.45	0	0.00	20.40	1	1,670	0.06%
2020/09/14	2	20.30	0	0.00	20.40	2	1,673	0.12%
2020/08/26	2	21.05	2	21.10	21.15	0	1,631	0.00%
2020/08/25	5	21.30	2	21.35	21.25	3	1,640	0.18%
2020/08/24	1	21.00	0	0.00	21.00	1	1,626	0.06%
2020/08/21	3	21.45	0	0.00	21.40	3	1,607	0.19%
2020/08/20	22	21.42	11	20.96	21.15	11	1,587	0.69%
2020/08/19	11	22.28	26	22.50	22.30	-15	1,520	-0.99%
2020/08/18	6	21.55	13	21.56	21.65	-7	1,425	-0.49%
2020/08/17	6	21.17	7	21.38	21.45	-1	1,398	-0.07%
2020/08/14	6	20.92	3	20.80	21.00	3	1,338	0.22%
2020/08/13	2	20.50	0	0.00	20.50	2	1,277	0.16%
2020/08/12	2	20.50	0	0.00	20.35	2	1,254	0.16%
2020/08/11	8	20.58	8	20.51	20.40	0	1,242	0.00%
2020/08/07	2	20.18	0	0.00	19.95	2	1,201	0.17%
2020/08/06	1	20.15	0	0.00	20.25	1	1,173	0.09%
2020/08/05	0	0.00	7	20.30	20.25	-7	1,170	-0.60%
2020/08/04	0	0.00	13	20.05	20.05	-13	1,159	-1.12%
2020/08/03	5	19.81	0	0.00	19.75	5	1,160	0.43%
2020/07/30	4	19.45	6	19.79	19.70	-2	1,268	-0.16%
2020/07/28	0	0.00	1	19.05	19.05	-1	1,225	-0.08%
2020/07/24	2	19.50	2	19.60	19.30	0	1,223	0.00%
2020/07/20	0	0.00	1	18.75	18.75	-1	1,132	-0.09%
2020/07/16	0	0.00	10	18.80	18.75	-10	1,154	-0.87%
2020/07/14	1	19.05	0	0.00	19.00	1	1,164	0.09%
2020/07/13	0	0.00	52	18.94	18.95	-52	1,148	-4.53%
2020/07/09	10	18.40	0	0.00	18.35	10	1,101	0.91%
2020/07/08	0	0.00	1	18.35	18.40	-1	1,107	-0.09%
2020/07/07	10	18.25	6	18.29	18.30	4	1,108	0.36%
2020/07/06	50	18.30	51	18.22	18.30	-1	1,128	-0.09%
2020/07/03	0	0.00	2	18.15	18.10	-2	1,188	-0.17%
2020/06/29	0	0.00	10	18.15	18.15	-10	1,362	-0.73%
2020/06/18	0	0.00	0.3	18.40	18.30	-0.3	1,470	-0.02%
2020/06/17	0	0.00	2	18.25	18.30	-2	1,508	-0.13%
2020/06/11	2	18.20	0	0.00	18.20	2	1,629	0.12%
2020/06/10	0.1	18.45	6	18.48	18.45	-5.9	1,641	-0.36%
2020/06/08	0	0.00	2	18.40	18.45	-2	1,744	-0.11%
2020/06/03	2	18.48	5	18.50	18.45	-3	1,779	-0.17%
2020/06/01	0	0.00	6	18.40	18.45	-6	1,779	-0.34%
2020/05/29	0	0.00	0.1	18.20	18.20	-0.1	1,769	-0.01%
2020/05/27	0	0.00	1	18.30	18.25	-1	1,780	-0.06%
2020/05/15	0	0.00	3	18.20	18.05	-3	1,783	-0.17%
2020/05/13	3	18.22	0.2	18.30	18.20	2.8	1,782	0.16%
2020/05/11	2	18.23	0	0.00	18.20	2	1,760	0.11%
2020/05/07	60	18.22	0	0.00	18.45	60	1,710	3.51%
2020/05/06	0	0.00	54	19.01	18.95	-54	1,616	-3.34%
2020/05/04	1	18.60	0	0.00	18.60	1	1,568	0.06%
2020/04/30	5	18.86	4	18.85	18.85	1	1,565	0.06%
2020/04/28	0	0.00	3	18.58	18.65	-3	1,544	-0.19%
2020/04/27	0	0.00	2	18.58	18.60	-2	1,557	-0.13%
2020/04/22	2	18.30	0	0.00	18.35	2	1,588	0.13%
2020/04/21	3	18.40	3	18.68	18.25	0	1,579	0.00%
2020/04/20	0	0.00	2	18.70	18.80	-2	1,556	-0.13%
2020/04/17	2	18.75	35	18.88	18.70	-33	1,550	-2.13%
2020/04/16	1	18.55	8	18.63	18.65	-7	1,527	-0.46%
2020/04/15	0	0.00	110	18.52	18.55	-110	1,517	-7.25%	大賣/鉅額交易
2020/04/14	4	18.28	4	18.38	18.40	0	1,500	0.00%
2020/04/13	20	18.15	1	18.20	18.20	19	1,488	1.28%
2020/04/10	20	18.15	22	18.25	18.30	-2	1,472	-0.14%
2020/04/09	22	18.18	0	0.00	18.20	22	1,466	1.50%
2020/04/08	0	0.00	5	18.20	18.30	-5	1,443	-0.35%
2020/04/07	0	0.00	2	19.05	19.15	-2	1,373	-0.15%
2020/04/06	2	18.95	30	19.00	19.00	-28	1,303	-2.15%
2020/04/01	10	19.05	1	18.95	19.00	9	1,259	0.71%
2020/03/25	0	0.00	7	18.39	18.25	-7	1,145	-0.61%
2020/03/24	5	17.75	25	17.75	17.80	-20	1,110	-1.80%
2020/03/23	4	16.60	0	0.00	17.35	4	1,089	0.37%
2020/03/20	20	16.35	0	0.00	16.65	20	1,050	1.90%
2020/03/19	10	16.03	2	15.68	15.65	8	1,016	0.79%
2020/03/18	0	0.00	8	16.90	16.85	-8	956	-0.84%
2020/03/17	5	16.95	6	16.94	16.85	-1	941	-0.11%
2020/03/16	2	17.28	0	0.00	17.00	2	916	0.22%
2020/03/13	3	17.23	0	0.00	17.50	3	891	0.34%
2020/03/12	23	18.32	2	18.30	18.30	21	824	2.55%
2020/03/10	30	18.95	1	19.00	19.10	29	758	3.82%
2020/03/09	0	0.00	7	19.26	19.15	-7	729	-0.96%
2020/03/02	3	19.18	0	0.00	19.05	3	694	0.43%
2020/02/26	1	19.45	0	0.00	19.35	1	675	0.15%
2020/02/24	1	19.55	0	0.00	19.50	1	662	0.15%
2020/02/18	1	19.80	0	0.00	19.75	1	654	0.15%
2020/02/17	0	0.00	12	19.62	19.70	-12	638	-1.88%
2020/02/10	0	0.00	0	20.30	18.95	0	605	0.00%
2020/02/07	3	18.95	1	18.95	18.95	2	605	0.33%
2020/02/06	1	19.05	1	19.10	19.05	0	601	0.00%
2020/02/05	2	18.95	0	0.00	18.95	2	601	0.33%
2020/02/04	10	18.90	0	0.00	19.00	10	597	1.67%
2020/02/03	3	18.87	0	0.00	19.00	3	586	0.51%
2020/01/31	6	19.17	3	19.18	19.10	3	578	0.52%
2020/01/30	11	18.98	6	19.02	19.00	5	575	0.87%
2020/01/20	6	19.65	5	19.65	19.65	1	554	0.18%
2020/01/17	2	19.75	0	0.00	19.70	2	546	0.37%
2020/01/09	1	18.95	0	0.00	18.90	1	575	0.17%
2020/01/08	2	18.93	0	0.00	18.95	2	578	0.35%
2020/01/07	1	18.95	0	0.00	19.00	1	582	0.17%
2020/01/06	5	19.00	0	0.00	18.95	5	582	0.86%
2020/01/03	20	19.03	0	0.00	19.05	20	580	3.45%
2019/12/25	2	19.00	0	0.00	19.00	2	564	0.35%
2019/12/20	0	0.00	1	18.80	18.80	-1	585	-0.17%
2019/12/19	1	18.80	0	0.00	18.75	1	586	0.17%
2019/12/04	1	18.75	0	0.00	18.70	1	627	0.16%
2019/12/03	1	18.80	0	0.00	18.70	1	627	0.16%
2019/11/29	0	0.00	1	18.90	18.80	-1	620	-0.16%
2019/11/27	5	18.80	0	0.00	18.90	5	621	0.80%
2019/11/26	10	18.80	0	0.00	18.70	10	616	1.62%
2019/11/25	0	0.00	1	18.80	18.80	-1	612	-0.16%
2019/11/19	0	0.00	5	18.70	18.75	-5	613	-0.81%
2019/11/18	0	0.00	5	18.75	18.75	-5	616	-0.81%
2019/11/15	1	18.75	0	0.00	18.80	1	608	0.16%
2019/11/14	0	0.00	2	18.85	18.80	-2	609	-0.33%
2019/11/13	1	18.95	0	0.00	18.95	1	609	0.16%
2019/11/08	0	0.00	3	18.90	18.85	-3	620	-0.48%
2019/10/31	2	18.80	0	0.00	18.85	2	653	0.31%
2019/10/21	2	18.75	0	0.00	18.85	2	704	0.28%
2019/10/18	2	18.55	0	0.00	18.60	2	698	0.29%
2019/10/17	1	18.60	0	0.00	18.60	1	681	0.15%
2019/10/02	0	0.00	4	18.50	18.60	-4	841	-0.48%
2019/09/27	0	0.00	2	18.55	18.55	-2	896	-0.22%
2019/09/26	1	18.80	0	0.00	18.70	1	910	0.11%
2019/09/16	1	18.90	0	0.00	18.90	1	1,018	0.10%
2019/08/16	2	18.50	0	0.00	18.65	2	1,641	0.12%
2019/08/15	3	18.20	0	0.00	18.35	3	1,673	0.18%
2019/08/13	5	18.55	1	18.45	18.40	4	1,689	0.24%
2019/08/12	10	18.60	0	0.00	18.55	10	1,688	0.59%
2019/08/05	1	18.85	0	0.00	18.65	1	1,721	0.06%
2019/08/02	0	0.00	1	18.60	18.75	-1	1,758	-0.06%
2019/08/01	5	18.60	0	0.00	18.60	5	1,769	0.28%
2019/07/30	0	0.00	2	18.55	18.60	-2	1,799	-0.11%
2019/07/24	4	18.65	0	0.00	18.50	4	1,824	0.22%
2019/07/23	0	0.00	2	18.70	18.70	-2	1,838	-0.11%
2019/07/22	6	19.04	0	0.00	19.00	6	1,820	0.33%
2019/07/19	0	0.00	1	19.05	19.05	-1	1,820	-0.05%
2019/07/15	1	18.95	1	18.95	18.95	0	1,832	0.00%
2019/07/10	6	19.36	0	0.00	19.45	6	1,784	0.34%
2019/07/09	4	19.64	0	0.00	19.35	4	1,782	0.22%
2019/07/08	1	20.05	0	0.00	20.00	1	1,743	0.06%
2019/07/05	5	20.27	5	20.50	20.30	0	1,716	0.00%
2019/07/04	8	20.13	10	20.35	20.40	-2	1,695	-0.12%
2019/07/03	8	21.18	0	0.00	21.25	8	1,665	0.48%
2019/07/02	0	0.00	1	21.30	21.25	-1	1,644	-0.06%
2019/07/01	6	21.00	0	0.00	21.05	6	1,615	0.37%
2019/06/28	5	21.10	0	0.00	21.10	5	1,595	0.31%
2019/06/26	16	21.28	1	21.30	21.25	15	1,577	0.95%
2019/06/25	0	0.00	1	21.70	21.60	-1	1,565	-0.06%
2019/06/24	0	0.00	21	21.55	21.55	-21	1,564	-1.34%
2019/06/21	1	21.40	1	21.55	21.40	0	1,572	0.00%
2019/06/20	5	21.40	0	0.00	21.40	5	1,585	0.32%
2019/06/19	6	21.36	1	21.35	21.35	5	1,568	0.32%
2019/06/18	0	0.00	5	21.65	21.50	-5	1,547	-0.32%
2019/06/17	13	21.33	4	21.20	21.40	9	1,494	0.60%
2019/06/14	0	0.00	10	20.80	20.95	-10	1,445	-0.69%
2019/06/13	0	0.00	1	20.65	20.80	-1	1,421	-0.07%
2019/06/12	5	20.40	0	0.00	20.45	5	1,402	0.36%
2019/06/11	13	20.33	0	0.00	20.20	13	1,397	0.93%
2019/06/10	5	20.90	0	0.00	20.90	5	1,329	0.38%
2019/06/06	5	20.85	0	0.00	20.85	5	1,311	0.38%
2019/06/05	1	20.90	20	20.95	21.00	-19	1,291	-1.47%
2019/06/04	0	0.00	55	21.45	21.25	-55	1,261	-4.36%
2019/06/03	0	0.00	1	21.05	21.20	-1	1,227	-0.08%
2019/05/31	3	20.95	3	20.98	20.95	0	1,189	0.00%
2019/05/30	1	20.70	4	20.98	20.85	-3	1,164	-0.26%
2019/05/29	2	20.55	3	20.75	20.70	-1	1,139	-0.09%
2019/05/28	2	20.90	3	20.97	20.90	-1	1,104	-0.09%
2019/05/27	3	20.67	1	20.90	20.95	2	1,032	0.19%
2019/05/24	0	0.00	9	20.16	20.25	-9	964	-0.93%
2019/05/23	3	19.92	1	20.00	20.00	2	927	0.22%
2019/05/22	2	20.03	50	20.00	19.85	-48	909	-5.28%
2019/05/21	2	19.55	0	0.00	19.70	2	881	0.23%
2019/05/20	2	19.40	0	0.00	19.35	2	861	0.23%
2019/05/17	1	19.30	0	0.00	19.40	1	854	0.12%
2019/05/15	1	19.20	0	0.00	19.10	1	829	0.12%
2019/05/09	1	19.50	0	0.00	19.50	1	763	0.13%
2019/05/07	0	0.00	1	19.05	19.40	-1	737	-0.14%
2019/05/03	1	19.00	6	18.98	19.05	-5	691	-0.72%
2019/05/02	1	18.85	0	0.00	18.95	1	678	0.15%
2019/04/29	1	18.80	0	0.00	18.85	1	649	0.15%
2019/04/24	10	18.60	0	0.00	18.75	10	612	1.63%
2019/04/23	2	18.55	6	18.50	18.65	-4	602	-0.66%
2019/04/19	0	0.00	2	18.30	18.30	-2	562	-0.36%
2019/04/11	2	18.13	0	0.00	18.15	2	513	0.39%
2019/03/29	1	18.15	7	18.11	18.20	-6	462	-1.30%
2019/03/28	0	0.00	3	18.10	18.10	-3	457	-0.66%
2019/03/27	0	0.00	1	18.05	18.05	-1	446	-0.22%
2019/03/26	3	18.00	0	0.00	18.05	3	437	0.69%
2019/03/25	2	17.80	4	17.80	17.90	-2	409	-0.49%
2019/03/21	1	17.35	0	0.00	17.40	1	376	0.27%
2019/03/13	1	17.50	0	0.00	17.45	1	381	0.26%
2019/03/08	3	17.20	0	0.00	17.20	3	378	0.79%
2019/02/20	0	0.00	50	17.10	17.20	-50	386	-12.95%
2019/01/24	0	0.00	2	16.75	16.75	-2	355	-0.56%
2019/01/11	1	16.75	0	0.00	16.80	1	435	0.23%
2019/01/03	0	0.00	1	16.70	16.65	-1	492	-0.20%
2018/12/27	0	0.00	2	16.75	16.70	-2	522	-0.38%
2018/12/20	2	16.60	0	0.00	16.65	2	559	0.36%
2018/11/20	0	0.00	1	16.80	16.80	-1	655	-0.15%
2018/11/16	60	16.75	0	0.00	16.85	60	676	8.87%
2018/11/06	0	0.00	8	16.85	16.85	-8	750	-1.07%
2018/11/02	0	0.00	5	16.90	16.90	-5	816	-0.61%
2018/10/24	2	16.85	0	0.00	16.95	2	926	0.22%
2018/10/23	0	0.00	1	17.05	17.00	-1	924	-0.11%
2018/10/22	3	17.28	0	0.00	17.30	3	937	0.32%
2018/10/19	1	17.00	1	17.10	17.60	0	934	0.00%
2018/10/15	2	16.65	0	0.00	16.70	2	887	0.23%
2018/10/12	7	16.76	0	0.00	16.90	7	880	0.80%
2018/10/11	2	16.65	0	0.00	16.75	2	874	0.23%
2018/10/05	11	17.05	0	0.00	17.00	11	826	1.33%
2018/09/28	10	17.25	0	0.00	17.20	10	827	1.21%
2018/09/18	0	0.00	1	17.20	17.20	-1	764	-0.13%
2018/09/03	0	0.00	5	17.10	17.10	-5	861	-0.58%
2018/08/31	0	0.00	0.5	17.20	17.25	-0.5	857	-0.05%
2018/08/30	20	17.10	0	0.00	17.10	20	849	2.35%
2018/08/27	0	0.00	3	16.85	16.85	-3	841	-0.36%
2018/08/24	1	16.85	0	0.00	16.80	1	836	0.12%
2018/08/22	0	0.00	2	16.95	17.00	-2	821	-0.24%
2018/08/21	5	17.00	0	0.00	16.95	5	822	0.61%
2018/08/20	0	0.00	5	17.00	17.05	-5	820	-0.61%
2018/08/17	6	17.00	0	0.00	17.00	6	830	0.72%
2018/08/15	0	0.00	1.3	16.90	16.90	-1.3	823	-0.15%
2018/08/09	0	0.00	25	16.99	16.95	-25	766	-3.26%
2018/08/01	0	0.00	0.9	17.60	17.70	-0.9	615	-0.15%
2018/07/26	2	17.35	0	0.00	17.30	2	579	0.35%
2018/07/24	0	0.00	20	17.10	17.10	-20	567	-3.52%
2018/07/11	20	16.90	0	0.00	17.10	20	589	3.39%
2018/06/29	0	0.00	1	17.20	17.25	-1	695	-0.14%
2018/06/11	8	17.60	0	0.00	17.55	8	708	1.13%
2018/06/06	0	0.00	5	17.50	17.55	-5	703	-0.71%
2018/05/31	0	0.00	2	17.25	17.20	-2	714	-0.28%
2018/05/25	0	0.00	1	17.35	17.35	-1	727	-0.14%
2018/05/17	0	0.00	5	17.20	17.20	-5	765	-0.65%
2018/05/14	4	17.15	0	0.00	17.05	4	860	0.47%
2018/05/11	0	0.00	5	17.12	17.15	-5	882	-0.57%
2018/05/08	0	0.00	3	17.05	17.10	-3	913	-0.33%
2018/05/03	0	0.00	27	17.00	17.05	-27	934	-2.89%
2018/05/02	1	16.95	2	17.05	17.05	-1	949	-0.11%
2018/04/30	0	0.00	13	17.00	16.95	-13	956	-1.36%
2018/04/19	1	17.10	0	0.00	17.10	1	988	0.10%
2018/04/12	1	17.40	26	17.47	17.40	-25	1,080	-2.31%
2018/04/11	0	0.00	6	17.50	17.50	-6	1,089	-0.55%
2018/04/10	2	17.50	0	0.00	17.45	2	1,087	0.18%
2018/04/09	0	17.30	0	0.00	17.15	0	1,032	0.00%
2018/03/23	0	0.00	29	17.10	17.15	-29	1,051	-2.76%
2018/03/19	0	0.00	33	17.20	17.20	-33	1,026	-3.21%
2018/03/15	0	0.00	18	17.20	17.15	-18	1,030	-1.75%
2018/03/12	0	0.00	10	16.95	16.95	-10	1,034	-0.97%
2018/03/08	0	0.00	100	17.00	17.05	-100	1,112	-8.99%
2018/02/07	5	16.10	0	0.00	16.20	5	1,173	0.43%
2018/02/06	52	16.10	10	16.40	16.10	42	1,166	3.60%
2018/02/05	53	16.60	0	0.00	16.55	53	1,153	4.59%
2018/01/31	53	16.80	0	0.00	16.80	53	1,250	4.24%
2018/01/29	0	0.00	20	17.00	16.95	-20	1,265	-1.58%
2018/01/24	0	0.00	20	16.95	16.90	-20	1,300	-1.54%
2018/01/18	0	0.00	10	17.00	17.00	-10	1,358	-0.74%
2018/01/12	0	0.00	41	17.09	17.10	-41	1,515	-2.71%
2018/01/11	0	0.00	12	17.08	17.05	-12	1,524	-0.79%
2018/01/10	2	17.05	2	17.00	17.15	0	1,514	0.00%
2018/01/09	2	16.90	0	0.00	16.85	2	1,471	0.14%
2018/01/08	3	16.90	30	16.90	16.95	-27	1,488	-1.81%
2018/01/05	1	16.90	50	16.85	16.90	-49	1,506	-3.25%
2018/01/03	2.6	16.95	0	0.00	17.00	2.6	1,604	0.16%
2018/01/02	7	16.90	0	0.00	16.90	7	1,656	0.42%