泰山 (1218)-大昌券商分點個股進出

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

泰山

(1218)

可現股當沖

股價
22.35
漲跌
▲0.25
漲幅
+1.13%
成交量
1,512張
產業
上市食品類股
251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

泰山 (1218)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	1	22.25	22.35	-1	1,207	-0.08%
2024/05/15	6	22.10	22	22.19	22.10	-16	1,192	-1.34%
2024/05/07	1	21.90	4	22.50	21.75	-3	1,141	-0.26%
2024/05/06	0	0.00	0	22.20	22.25	0	1,128	0.00%
2024/05/02	0	0.00	5	22.20	22.50	-5	1,094	-0.46%
2024/04/26	1	21.30	0	0.00	21.40	1	1,014	0.10%
2024/04/18	0	0.00	2	20.93	20.95	-2	991	-0.20%
2024/04/17	1	20.80	0	0.00	20.80	1	987	0.10%
2024/04/16	0	0.00	1	20.70	20.75	-1	988	-0.10%
2024/04/12	0.1	21.50	0	0.00	21.35	0.1	971	0.01%
2024/04/02	2	22.05	0	0.00	21.75	2	964	0.21%
2024/03/28	0	0.00	3	22.12	22.05	-3	952	-0.31%
2024/03/22	6	22.07	1	22.45	22.25	5	952	0.52%
2024/03/21	2	22.48	241	22.50	22.25	-239	935	-25.54%	大賣/鉅額交易
2024/03/20	246	22.43	11.8	22.55	22.75	234.2	890	26.31%	大買/鉅額交易
2024/03/19	0	21.40	1	21.50	21.40	-1	782	-0.13%
2024/03/18	6	21.45	2	21.70	21.30	4	780	0.51%
2024/03/14	2	22.25	5	22.10	21.95	-3	762	-0.39%
2024/03/13	0	0.00	5	22.10	22.00	-5	749	-0.67%
2024/03/11	0	0.00	3	21.53	21.30	-3	705	-0.43%
2024/03/08	3	21.27	0	0.00	21.30	3	701	0.43%
2024/03/07	9	21.59	0	0.00	21.55	9	689	1.31%
2024/03/06	0	0.00	2	21.40	21.90	-2	700	-0.29%
2024/03/05	2	21.30	10	21.15	21.15	-8	678	-1.18%
2024/03/01	0	21.15	0	0.00	21.00	0	659	0.00%
2024/02/27	1	20.75	0	0.00	20.75	1	650	0.15%
2024/02/26	0	20.85	0	0.00	20.80	0	657	0.00%
2024/02/22	0	21.05	0	0.00	21.05	0	658	0.00%
2024/02/21	0	21.00	0	0.00	20.95	0	665	0.00%
2024/02/20	2	20.85	0	0.00	20.85	2	679	0.29%
2024/02/19	4	21.05	0	0.00	21.05	4	687	0.58%
2024/02/16	0	0.00	17	20.70	20.85	-17	721	-2.36%
2024/01/29	4	21.13	0	0.00	21.10	4	727	0.55%
2024/01/26	0	0.00	14	21.10	21.10	-14	731	-1.91%
2024/01/23	0	0.00	0	20.90	20.80	0	753	0.00%
2024/01/22	2	20.85	0	0.00	20.75	2	757	0.26%
2024/01/11	0	0.00	0	21.40	21.35	0	797	0.00%
2024/01/09	3	21.82	0	0.00	21.70	3	836	0.36%
2024/01/05	0	0.00	0	22.10	21.90	0	872	0.00%
2024/01/03	3	22.22	0	0.00	22.05	3	913	0.33%
2023/12/29	10	22.80	0	0.00	22.50	10	919	1.09%
2023/12/20	0	0.00	2	22.25	22.50	-2	933	-0.21%
2023/12/18	0	0.00	4	22.35	22.05	-4	934	-0.43%
2023/12/14	1	21.60	1	21.65	21.70	0	919	0.00%
2023/12/04	0	0.00	0	21.85	21.85	0	924	0.00%
2023/12/01	0	0.00	3	22.20	21.80	-3	930	-0.32%
2023/11/30	0	0.00	4	22.00	22.00	-4	912	-0.44%
2023/11/28	0	0.00	1	21.55	21.45	-1	892	-0.11%
2023/11/24	2	21.38	0	0.00	21.40	2	888	0.23%
2023/11/22	0	0.00	1	21.35	21.35	-1	903	-0.11%
2023/11/21	2	21.28	0	0.00	21.45	2	923	0.22%
2023/11/17	0	0.00	0	21.00	21.40	0	923	0.00%
2023/11/16	1	21.00	2	21.00	20.90	-1	929	-0.11%
2023/11/15	3	20.97	0	20.90	21.10	3	964	0.31%
2023/11/03	0	0.00	23	20.70	20.70	-23	1,005	-2.29%
2023/11/02	0	0.00	12	20.68	20.60	-12	1,026	-1.17%
2023/10/30	3	20.50	0	0.00	20.45	3	1,036	0.29%
2023/10/27	11	20.46	0	0.00	20.50	11	1,048	1.05%
2023/10/26	0	0.00	2	20.20	20.25	-2	1,059	-0.19%
2023/10/25	0	0.00	4	20.78	20.70	-4	1,068	-0.37%
2023/10/24	0	0.00	3	20.47	20.60	-3	1,079	-0.28%
2023/10/23	12	20.30	0	0.00	20.25	12	1,097	1.09%
2023/10/20	3.1	20.07	1	20.35	20.25	2.1	1,138	0.19%
2023/10/18	2.1	20.41	2	21.05	21.05	0.1	1,262	0.01%
2023/10/17	2	20.65	2	20.90	20.70	0	1,261	0.00%
2023/10/16	1.1	21.01	0	0.00	20.90	1.1	1,265	0.09%
2023/10/13	4	21.70	0	0.00	21.55	4	1,267	0.32%
2023/10/12	0	0.00	0.1	21.80	21.95	-0.1	1,275	-0.01%
2023/10/11	6	21.85	0.2	21.75	21.65	5.8	1,293	0.45%
2023/10/06	0	0.00	2	22.05	21.95	-2	1,333	-0.15%
2023/10/05	0.1	21.90	0.1	21.90	21.80	0	1,336	0.00%
2023/10/04	4	21.80	1	21.90	21.70	3	1,357	0.22%
2023/10/03	3	22.25	0	0.00	22.25	3	1,366	0.22%
2023/10/02	1.1	22.45	3	22.68	22.55	-1.9	1,454	-0.13%
2023/09/27	2	22.40	0	0.00	22.40	2	1,528	0.13%
2023/09/26	0	22.95	0	0.00	22.60	0	1,550	0.00%
2023/09/22	2	22.70	0	0.00	22.65	2	1,575	0.13%
2023/09/21	4	22.95	5.1	22.90	22.90	-1.1	1,581	-0.07%
2023/09/19	4	23.63	0.1	23.60	23.45	3.9	1,601	0.24%
2023/09/15	7	23.69	0	0.00	23.65	7	1,702	0.41%
2023/09/14	3	23.75	3	23.95	23.95	0	1,734	0.00%
2023/09/13	0	0.00	5	23.85	23.90	-5	1,928	-0.26%
2023/09/12	5	23.45	0	0.00	23.45	5	1,964	0.25%
2023/09/11	5	23.70	1	23.55	23.55	4	1,987	0.20%
2023/09/08	1	23.70	0	0.00	23.70	1	2,020	0.05%
2023/09/06	0.2	24.50	0.2	24.20	23.95	-0.1	2,089	0.00%
2023/09/05	0.1	24.40	2	24.35	24.35	-1.9	2,098	-0.09%
2023/09/04	2	24.15	0	0.00	24.15	2	2,123	0.09%
2023/08/25	0	0.00	15	24.10	23.90	-15	2,501	-0.60%
2023/08/24	0	0.00	0.2	23.65	23.50	-0.2	2,505	-0.01%
2023/08/23	3	23.70	0	0.00	23.75	3	2,527	0.12%
2023/08/22	7	23.81	0	0.00	23.65	7	2,603	0.27%
2023/08/21	5	24.15	4	24.05	23.85	1	2,598	0.04%
2023/08/17	2	24.95	0	0.00	24.95	2	2,570	0.08%
2023/08/14	3	25.60	0	0.00	25.25	3	2,582	0.12%
2023/08/11	2	26.05	0	0.00	26.10	2	2,585	0.08%
2023/08/10	2	26.10	0	0.00	25.95	2	2,611	0.08%
2023/08/08	3	26.35	2	26.80	26.35	1	2,749	0.04%
2023/08/04	0	0.00	5	26.65	26.55	-5	2,870	-0.17%
2023/08/01	0	0.00	5	26.50	26.50	-5	3,502	-0.14%
2023/07/31	8	26.23	0	0.00	26.15	8	3,495	0.23%
2023/07/28	2	26.45	0	0.00	26.55	2	3,494	0.06%
2023/07/26	3	26.35	21	26.21	26.30	-18	3,503	-0.51%
2023/07/25	8	26.73	3	27.10	26.60	5	3,486	0.14%
2023/07/24	2	26.83	27	26.59	26.80	-25	3,444	-0.73%
2023/07/21	0	0.00	1	25.05	25.05	-1	3,319	-0.03%
2023/07/20	1	25.10	0	0.00	25.00	1	3,309	0.03%
2023/07/19	22	24.83	2	24.75	24.50	20	3,293	0.61%
2023/07/18	3	24.40	4	24.45	24.30	-1	3,285	-0.03%
2023/07/14	0	24.65	1	24.55	24.60	-1	3,285	-0.03%
2023/07/13	16	25.00	8	24.73	24.55	8	3,266	0.24%
2023/07/12	1	25.65	0	0.00	25.60	1	3,196	0.03%
2023/07/11	3	25.85	1	25.85	25.85	2	3,202	0.06%
2023/07/10	4	25.73	13	26.04	26.00	-9	3,264	-0.28%
2023/07/07	18	25.86	11	25.56	25.65	7	3,270	0.21%
2023/07/06	9	26.77	0	0.00	26.65	9	3,203	0.28%
2023/07/05	2	27.30	0	0.00	27.30	2	3,196	0.06%
2023/07/04	4	27.58	0	0.00	27.60	4	3,261	0.12%
2023/07/03	1	28.05	0	0.00	28.10	1	3,397	0.03%
2023/06/30	1	28.05	0	0.00	28.10	1	3,387	0.03%
2023/06/29	20	28.31	0	0.00	28.25	20	3,381	0.59%
2023/06/28	8	28.41	0	0.00	28.35	8	3,368	0.24%
2023/06/27	0	28.45	0	0.00	28.40	0	3,362	0.00%
2023/06/26	50	28.30	0	0.00	28.40	50	3,343	1.50%
2023/06/21	1	29.30	1	29.30	29.00	0	3,298	0.00%
2023/06/20	1	28.50	7	28.44	28.50	-6	3,266	-0.18%
2023/06/19	33	28.27	30	28.43	28.55	3	3,248	0.09%
2023/06/16	0	0.00	20	30.75	30.70	-20	3,082	-0.65%
2023/06/15	0	0.00	3	30.45	30.40	-3	3,048	-0.10%
2023/06/14	0	0.00	7	30.27	30.30	-7	3,032	-0.23%
2023/06/13	10	29.95	2	29.95	30.00	8	3,043	0.26%
2023/06/12	10	30.11	1	30.10	30.10	9	3,008	0.30%
2023/06/09	1	30.25	1	30.30	30.40	0	2,984	0.00%
2023/06/08	1	30.30	3	30.50	30.40	-2	3,012	-0.07%
2023/06/07	7	30.05	9	30.31	30.35	-2	3,022	-0.07%
2023/06/06	15	30.15	1.2	30.21	30.10	13.9	2,991	0.46%
2023/06/05	13	30.44	2	30.50	30.40	11	2,935	0.37%
2023/06/02	8	30.67	2	30.78	30.65	6	2,910	0.21%
2023/06/01	8	31.04	4	31.19	30.95	4	2,881	0.14%
2023/05/31	6	31.83	12	32.06	31.85	-6	2,816	-0.21%
2023/05/30	4	31.63	1	31.65	31.85	3	2,730	0.11%
2023/05/29	7	31.78	2	31.88	31.85	5	2,741	0.18%
2023/05/26	8	31.69	20	31.69	31.90	-12	2,737	-0.44%
2023/05/25	2	30.85	4	30.90	30.75	-2	2,693	-0.07%
2023/05/23	2	30.68	1	30.80	30.70	1	2,712	0.04%
2023/05/22	3	30.60	2	30.65	30.55	1	2,758	0.04%
2023/05/19	4	30.74	1	30.60	30.80	3	2,842	0.11%
2023/05/18	0	0.00	1	30.90	30.70	-1	2,847	-0.04%
2023/05/17	4	30.79	4	31.01	31.00	0	2,855	0.00%
2023/05/16	9	31.22	6	31.33	31.10	3	2,847	0.11%
2023/05/15	0.2	31.50	19	31.32	31.55	-18.9	2,836	-0.66%
2023/05/12	8	31.94	3	31.95	30.60	5	2,805	0.18%
2023/05/11	8	31.94	3	31.95	31.90	5	2,720	0.18%
2023/05/10	15	32.37	18	32.39	32.50	-3	2,691	-0.11%
2023/05/09	27	32.21	7	32.28	31.95	20	2,622	0.76%
2023/05/08	30.1	32.33	34	32.54	32.75	-3.9	2,411	-0.16%
2023/05/05	4	29.83	0	0.00	29.80	4	2,016	0.20%
2023/05/04	2	30.08	2	30.35	30.05	0	2,034	0.00%
2023/05/03	0	0.00	2	30.15	30.10	-2	2,037	-0.10%
2023/05/02	0	0.00	6	29.77	29.75	-6	2,056	-0.29%
2023/04/27	0	0.00	3	29.25	29.20	-3	2,104	-0.14%
2023/04/26	3	28.90	0	0.00	29.20	3	2,131	0.14%
2023/04/24	0	0.00	3	29.50	29.45	-3	2,178	-0.14%
2023/04/21	2	29.05	2	29.40	29.40	0	2,183	0.00%
2023/04/20	10	29.50	0	0.00	29.25	10	2,196	0.46%
2023/04/17	1	30.25	0	0.00	30.20	1	2,206	0.05%
2023/04/13	5.1	30.07	0	0.00	30.30	5.1	2,257	0.23%
2023/04/12	0	0.00	1	30.55	30.50	-1	2,194	-0.05%
2023/04/11	1	30.60	0	0.00	30.70	1	2,186	0.05%
2023/04/10	0	0.00	6	30.58	30.70	-6	2,221	-0.27%
2023/04/07	10	30.68	9	30.26	30.50	1	2,213	0.05%
2023/04/06	4	29.83	25	30.38	30.65	-21	2,152	-0.98%
2023/03/31	2	28.85	3	28.65	28.90	-1	2,040	-0.05%
2023/03/30	3	29.00	0	0.00	28.80	3	2,087	0.14%
2023/03/28	0	0.00	2	29.05	29.10	-2	2,285	-0.09%
2023/03/27	2	29.35	0	0.00	29.20	2	2,398	0.08%
2023/03/23	0	0.00	2	29.40	29.25	-2	2,503	-0.08%
2023/03/22	4	28.40	4	28.85	28.95	0	2,545	0.00%
2023/03/21	0	0.00	13	29.02	29.10	-13	2,576	-0.50%
2023/03/20	0	0.00	1	28.60	28.55	-1	2,647	-0.04%
2023/03/17	8	28.26	4	28.20	28.40	4	2,845	0.14%
2023/03/16	6	28.43	0	0.00	28.10	6	3,046	0.20%
2023/03/15	3	28.75	0	0.00	28.75	3	3,105	0.10%
2023/03/14	0	29.00	0	0.00	28.95	0	3,375	0.00%
2023/03/13	6	29.17	0	0.00	28.95	6	3,477	0.17%
2023/03/10	12	29.84	0	0.00	29.85	12	3,501	0.34%
2023/03/09	11	30.21	1	30.25	30.15	10	3,537	0.28%
2023/03/08	0	30.50	0	0.00	30.35	0	3,633	0.00%
2023/03/02	2	29.93	2	30.08	30.10	0	3,771	0.00%
2023/03/01	6	30.26	2	30.05	30.05	4	3,802	0.11%
2023/02/24	3	30.25	0	0.00	30.10	3	3,795	0.08%
2023/02/23	5	30.54	6	30.67	30.60	-1	3,778	-0.03%
2023/02/22	2	30.35	6	30.45	30.45	-4	3,760	-0.11%
2023/02/21	0	0.00	0	30.40	30.30	0	3,744	0.00%
2023/02/20	13	30.22	1	30.00	30.25	12	3,755	0.32%
2023/02/17	8	30.55	21	30.66	30.70	-13	3,746	-0.35%
2023/02/16	1	29.85	0	0.00	29.85	1	3,679	0.03%
2023/02/15	1	30.00	0	0.00	29.85	1	3,736	0.03%
2023/02/13	3	30.05	2	30.05	30.25	1	3,763	0.03%
2023/02/10	5	30.00	0	0.00	30.00	5	3,756	0.13%
2023/02/08	7	30.41	0	0.00	30.20	7	3,730	0.19%
2023/02/07	2	30.60	0	0.00	30.60	2	3,716	0.05%
2023/02/03	1	31.05	1	31.05	30.95	0	3,704	0.00%
2023/01/31	1	31.10	2	31.10	31.15	-1	3,837	-0.03%
2023/01/30	6	30.98	6	30.93	30.70	0	3,828	0.00%
2023/01/17	7	31.35	5	31.38	31.35	2	3,812	0.05%
2023/01/16	6	31.93	1	31.75	31.70	5	3,822	0.13%
2023/01/13	5	32.51	3	32.53	32.45	2	3,815	0.05%
2023/01/12	23	32.80	23	32.77	32.70	0	3,836	0.00%
2023/01/11	8	32.51	9	32.51	32.30	-1	3,797	-0.03%
2023/01/10	11	32.55	14	32.62	32.40	-3	3,796	-0.08%
2023/01/09	13	32.15	14	32.19	32.40	-1	3,767	-0.03%
2023/01/06	2	32.25	4	32.45	32.40	-2	3,737	-0.05%
2023/01/05	4	32.40	2	32.72	32.35	2	3,737	0.05%
2023/01/04	4	32.56	8	32.74	32.60	-4	3,717	-0.11%
2023/01/03	0	0.00	4	32.68	32.85	-4	3,691	-0.11%
2022/12/30	3	32.32	2	32.45	32.55	1	3,630	0.03%
2022/12/29	4	32.20	3	32.40	32.15	1	3,603	0.03%
2022/12/28	15	32.63	15	32.66	32.55	0	3,570	0.00%
2022/12/27	3	31.92	4	32.11	32.25	-1	3,504	-0.03%
2022/12/26	15	32.27	3	32.23	32.10	12	3,464	0.35%
2022/12/23	10	32.48	9	32.54	32.60	1	3,439	0.03%
2022/12/22	6	32.43	4	32.40	32.20	2	3,389	0.06%
2022/12/21	6	32.65	5	32.65	32.80	1	3,331	0.03%
2022/12/20	5	33.53	7	33.47	33.45	-2	3,225	-0.06%
2022/12/19	16	34.43	6	34.67	34.00	10	3,111	0.32%
2022/12/16	18	36.78	9	37.13	36.50	9	2,988	0.30%
2022/12/15	8	38.95	6	39.03	38.20	2	2,928	0.07%
2022/12/14	12	38.84	8	38.87	38.90	4	2,865	0.14%
2022/12/13	9	39.06	9	39.07	38.55	0	2,800	0.00%
2022/12/12	27	38.82	26	38.88	39.00	1	2,751	0.04%
2022/12/09	14	39.46	13	39.56	39.25	1	2,651	0.04%
2022/12/08	7	39.62	3	39.58	40.15	4	2,440	0.16%
2022/12/07	6	38.33	5	38.51	38.40	1	2,227	0.04%
2022/12/06	10	39.15	7	39.51	39.15	3	2,126	0.14%
2022/12/05	8	42.48	5	44.60	41.55	3	1,852	0.16%
2022/12/02	2	46.45	2	46.55	46.15	0	1,750	0.00%
2022/11/28	0	0.00	3	43.00	43.40	-3	1,444	-0.21%
2022/11/25	0	0.00	0.9	42.41	42.60	-0.9	1,385	-0.07%
2022/11/23	3	39.35	0	0.00	39.25	3	1,274	0.24%
2022/11/11	8	44.68	9	42.54	42.00	-1	1,105	-0.09%
2022/11/10	2	42.70	2	44.25	44.20	0	1,034	0.00%
2022/10/31	3	39.00	4	39.40	38.95	-1	946	-0.11%
2022/10/28	0	0.00	1	40.05	40.05	-1	917	-0.11%
2022/10/27	3	44.82	3	44.73	44.50	0	854	0.00%
2022/10/26	1	40.75	0	0.00	42.65	1	783	0.13%
2022/10/25	2	39.80	0	0.00	40.15	2	745	0.27%
2022/10/20	0	0.00	0.1	36.65	36.25	-0.1	670	-0.01%
2022/10/14	1	35.55	1	35.45	35.90	0	629	0.00%
2022/10/13	0	0.00	0.2	35.50	35.60	-0.2	649	-0.02%
2022/10/12	0	0.00	0	34.60	35.00	0	677	0.00%
2022/09/29	0	34.65	0	0.00	35.45	0	902	0.00%
2022/09/20	0	34.60	0	34.85	34.55	0	1,179	0.00%
2022/09/16	0	0.00	2	35.10	35.00	-2	1,187	-0.17%
2022/09/12	2	36.10	0	0.00	36.05	2	1,216	0.16%
2022/08/30	0	0.00	5	34.90	34.90	-5	1,193	-0.42%
2022/08/24	0	0.00	0	34.12	33.85	0	1,175	0.00%
2022/08/22	5	34.65	0	0.00	34.85	5	1,174	0.43%
2022/08/08	0	0.00	2	30.10	30.65	-2	1,121	-0.18%
2022/07/28	0	0.00	0	35.00	34.80	0	1,182	0.00%
2022/07/27	0	0.00	0	35.10	35.20	0	1,195	0.00%
2022/07/25	0	0.00	0	34.00	34.00	0	1,280	0.00%
2022/07/21	0	0.00	1	34.15	34.20	-1	1,452	-0.07%
2022/07/19	0	0.00	1	36.40	35.70	-1	1,467	-0.07%
2022/07/13	1	35.20	0	0.00	35.65	1	1,708	0.06%
2022/07/11	0	0.00	3.1	35.75	35.65	-3.1	2,197	-0.14%
2022/07/07	0	0.00	3	34.60	35.45	-3	2,170	-0.14%
2022/07/06	0	0.00	3	33.35	34.55	-3	2,091	-0.14%
2022/07/05	7	33.58	4	33.55	34.20	3	2,024	0.15%
2022/07/04	3	31.05	0	0.00	31.10	3	1,822	0.16%
2022/06/29	0	0.00	2	30.83	30.60	-2	1,809	-0.11%
2022/06/27	0	0.00	0	30.90	31.05	0	1,808	0.00%
2022/06/24	0	0.00	3	30.10	30.55	-3	1,800	-0.17%
2022/06/23	3	29.70	0	0.00	29.50	3	1,796	0.17%
2022/06/16	0	0.00	7	31.11	31.00	-7	1,743	-0.40%
2022/06/15	2	30.90	0	0.00	31.00	2	1,737	0.12%
2022/06/08	0	0.00	2	30.40	30.40	-2	1,749	-0.11%
2022/06/02	2	31.25	0	0.00	31.05	2	1,746	0.11%
2022/05/31	0	0.00	1	32.05	31.60	-1	1,742	-0.06%
2022/05/30	0	0.00	3	32.00	32.10	-3	1,733	-0.17%
2022/05/26	0	0.00	3	31.20	31.25	-3	1,711	-0.18%
2022/05/20	0	0.00	3	30.57	30.70	-3	1,695	-0.18%
2022/05/17	0	0.00	1	30.60	30.60	-1	1,714	-0.06%
2022/05/16	3	30.10	0	0.00	30.35	3	1,722	0.17%
2022/05/12	3	29.50	1	29.00	28.95	2	1,727	0.12%
2022/05/06	3	31.73	5	31.81	31.10	-2	1,666	-0.12%
2022/04/29	9	31.40	9	31.55	31.50	0	1,565	0.00%
2022/04/28	1	32.40	27.2	32.37	32.45	-26.2	1,482	-1.77%
2022/04/27	12	29.75	11	29.35	29.50	1	1,316	0.08%
2022/04/25	11	30.92	1	30.70	30.00	10	1,272	0.79%
2022/04/21	1	31.60	10	31.95	31.65	-9	1,206	-0.75%
2022/04/20	38	33.26	307	32.62	32.30	-269	1,158	-23.22%	大賣/鉅額交易
2022/04/19	0	0.00	2	31.13	31.65	-2	970	-0.21%
2022/04/18	43	32.84	38	33.17	30.95	5	916	0.55%
2022/04/15	294	31.77	12.1	31.05	31.90	281.9	557	50.55%	大買/鉅額交易
2022/04/06	0	0.00	3	28.15	28.15	-3	343	-0.87%
2022/04/01	3	27.90	0	28.00	28.00	3	348	0.85%
2022/03/24	0	27.65	0	0.00	27.80	0	346	0.00%
2022/03/23	2	27.80	0	0.00	27.75	2	353	0.57%
2022/03/15	0	27.60	0	0.00	27.50	0	344	0.00%
2022/03/11	2	27.40	0	0.00	27.10	2	336	0.59%
2022/03/01	0	28.15	0	0.00	28.20	0	326	0.00%
2022/02/22	0	0.00	3	28.00	27.90	-3	322	-0.93%
2022/02/21	0	0.00	2	28.15	28.30	-2	320	-0.62%
2022/02/18	0	0.00	0	28.00	28.20	0	311	0.00%
2022/02/14	0	0.00	0	27.60	27.50	0	270	-0.01%
2022/02/10	0	0.00	0	27.35	27.45	0	260	0.00%
2022/01/24	0	0.00	0	26.90	26.90	0	256	0.00%
2022/01/20	2	27.05	0	0.00	27.05	2	259	0.77%
2022/01/18	0	0.00	1	26.90	26.95	-1	261	-0.38%
2022/01/11	0	0.00	0.2	27.20	27.20	-0.2	278	-0.07%
2022/01/10	0	0.00	0	27.15	27.20	0	284	0.00%
2022/01/05	0	0.00	0	27.30	27.15	0	286	0.00%
2022/01/03	0	0.00	3	27.15	27.05	-3	285	-1.05%
2021/12/29	1	27.25	0	27.55	27.30	1	282	0.35%
2021/12/27	0	0.00	0	27.30	27.35	0	280	-0.01%
2021/12/14	0	27.15	0	0.00	27.15	0	330	0.00%
2021/12/02	0	26.95	0	0.00	26.90	0	377	0.00%
2021/11/22	0	0.00	2	27.40	27.40	-2	408	-0.49%
2021/11/19	0	0.00	2	27.40	27.45	-2	413	-0.48%
2021/11/16	1	27.20	0	0.00	27.15	1	415	0.24%
2021/11/12	1	27.30	0	0.00	27.25	1	433	0.23%
2021/11/10	1	27.30	0	0.00	27.35	1	453	0.22%
2021/11/08	0	27.40	0	0.00	27.55	0	463	0.00%
2021/11/04	0	0.00	1	27.10	27.25	-1	469	-0.21%
2021/11/01	2	27.05	0	0.00	27.05	2	476	0.42%
2021/10/29	1	27.25	0	0.00	27.30	1	477	0.21%
2021/10/25	0	0.00	2	28.40	28.05	-2	478	-0.42%
2021/10/21	0	0.00	2	28.50	28.70	-2	497	-0.40%
2021/10/07	1	26.80	1	26.95	27.10	0	527	0.00%
2021/10/06	2	26.60	0	0.00	26.50	2	537	0.37%
2021/10/04	0	0.00	0.4	26.45	26.45	-0.4	562	-0.08%
2021/09/29	1	26.85	0	0.00	26.85	1	582	0.17%
2021/09/28	0	0.00	3	27.35	27.30	-3	587	-0.51%
2021/09/24	1	27.45	0	0.00	27.30	1	640	0.16%
2021/09/16	0	0.00	0	29.23	29.10	0	653	0.00%
2021/09/09	0	0.00	1	28.85	28.90	-1	675	-0.15%
2021/09/01	0	0.00	4	28.90	29.00	-4	702	-0.57%
2021/08/20	0	0.00	0	26.65	26.65	0	832	0.00%
2021/08/16	2	28.05	0	0.00	27.60	2	909	0.22%
2021/07/29	0	0.00	0	29.20	29.35	0	1,980	0.00%
2021/07/28	0	0.00	10.3	29.45	29.10	-10.3	1,997	-0.52%
2021/07/26	0	0.00	3	29.50	29.40	-3	2,100	-0.14%
2021/07/22	0	0.00	1	29.35	29.20	-1	2,445	-0.04%
2021/07/19	0	29.05	0	0.00	29.15	0	2,688	0.00%
2021/07/15	0	0.00	0	28.90	28.95	0	2,960	0.00%
2021/07/12	0	0.00	0	29.20	29.10	0	3,092	0.00%
2021/07/08	1	29.55	0	0.00	29.40	1	3,094	0.03%
2021/07/06	0	29.20	0	0.00	29.20	0	3,123	0.00%
2021/07/05	1	29.25	0	0.00	29.30	1	3,122	0.03%
2021/07/01	0	0.00	3	29.75	29.80	-3	3,116	-0.10%
2021/06/30	1	29.45	20	29.48	29.50	-19	3,095	-0.61%
2021/06/28	20	29.15	0	0.00	29.10	20	3,114	0.64%
2021/06/24	1	29.25	2	29.15	29.25	-1	3,189	-0.03%
2021/06/23	2	28.98	0	0.00	29.15	2	3,210	0.06%
2021/06/22	0	0.00	1	28.90	28.90	-1	3,216	-0.03%
2021/06/18	0	0.00	1	29.05	29.05	-1	3,241	-0.03%
2021/06/15	3	29.10	0	0.00	29.10	3	3,233	0.09%
2021/06/10	1	29.10	11	29.03	29.15	-10	3,234	-0.31%
2021/06/09	0	0.00	1	29.25	29.00	-1	3,249	-0.03%
2021/06/08	0	0.00	1	29.25	29.20	-1	3,245	-0.03%
2021/06/07	0	0.00	1	29.00	29.15	-1	3,246	-0.03%
2021/06/04	2.7	29.61	1	29.50	29.55	1.7	3,235	0.05%
2021/06/03	2	29.93	29	29.91	29.80	-27	3,248	-0.83%
2021/06/02	0	0.00	6	29.63	29.70	-6	3,223	-0.19%
2021/06/01	19	29.22	0	0.00	29.20	19	3,197	0.59%
2021/05/31	11	29.26	0	0.00	29.20	11	3,194	0.34%
2021/05/28	2	28.90	0	0.00	28.90	2	3,191	0.06%
2021/05/27	1	28.85	0	0.00	28.75	1	3,188	0.03%
2021/05/26	5	28.94	1	29.10	29.10	4	3,187	0.13%
2021/05/25	1	28.80	0	0.00	28.60	1	3,180	0.03%
2021/05/24	2	29.10	0	0.00	28.85	2	3,159	0.06%
2021/05/21	6	29.14	2	29.15	29.15	4	3,160	0.13%
2021/05/20	5	29.13	3	29.10	29.10	2	3,139	0.06%
2021/05/18	15	30.02	18	30.65	30.35	-3	3,052	-0.10%
2021/05/17	4	31.06	16	31.10	30.75	-12	2,991	-0.40%
2021/05/14	6	29.60	2	29.38	29.60	4	2,834	0.14%
2021/05/13	9	31.93	3	31.32	30.95	6	2,749	0.22%
2021/05/12	16	31.23	16	30.50	30.15	0	2,599	0.00%
2021/05/11	13	32.77	10	33.05	32.70	3	2,487	0.12%
2021/05/10	0	0.00	1	31.25	31.35	-1	2,196	-0.05%
2021/05/07	2	30.33	2	30.45	30.35	0	2,155	0.00%
2021/05/06	3	30.27	3.1	30.19	30.10	-0.1	2,152	0.00%
2021/05/05	1	30.30	10.1	30.05	29.80	-9.1	2,144	-0.42%
2021/05/04	3	29.78	1.1	29.91	29.95	2	2,132	0.09%
2021/05/03	0	0.00	2	31.80	31.70	-2	2,073	-0.10%
2021/04/29	4	33.78	10	33.45	32.90	-6	2,038	-0.29%
2021/04/28	16	32.97	2	33.20	33.45	14	1,935	0.72%
2021/04/27	0	0.00	60	31.63	31.60	-60	1,760	-3.41%
2021/04/26	0	0.00	60	32.03	32.05	-60	1,770	-3.39%
2021/04/23	62	32.50	61	33.81	32.65	1	1,898	0.05%
2021/04/22	11	33.79	43	33.36	33.00	-32	1,770	-1.81%
2021/04/21	51	33.70	7	33.14	33.80	44	1,705	2.58%
2021/04/20	21	31.37	10	31.62	31.60	11	1,553	0.71%
2021/04/19	3	32.10	3	31.78	32.30	0	1,522	0.00%
2021/04/16	0	0.00	3	30.22	30.60	-3	1,467	-0.20%
2021/04/15	2	29.98	0	0.00	30.00	2	1,484	0.13%
2021/04/14	4	29.94	12	29.74	29.90	-8	1,502	-0.53%
2021/04/13	4	30.31	1	30.40	29.90	3	1,528	0.20%
2021/04/12	1	29.71	0	0.00	29.85	1	1,515	0.07%
2021/04/08	1	29.70	0	0.00	29.85	1	1,572	0.06%
2021/04/06	2	30.05	4	29.68	29.60	-2	1,646	-0.12%
2021/04/01	1	29.65	0	0.00	29.65	1	1,707	0.06%
2021/03/31	30	30.30	0	0.00	30.00	30	1,700	1.76%
2021/03/30	11	30.55	0	0.00	30.75	11	1,709	0.64%
2021/03/29	7	30.75	0	0.00	30.55	7	1,714	0.41%
2021/03/26	0	0.00	1	30.00	29.85	-1	1,785	-0.06%
2021/03/25	0	0.00	1	29.60	29.60	-1	1,876	-0.05%
2021/03/24	7	29.47	1	29.35	29.50	6	1,894	0.31%
2021/03/22	1	28.80	1	28.75	28.90	0	1,939	0.00%
2021/03/18	0	0.00	0.5	28.80	28.65	-0.5	1,988	-0.03%
2021/03/17	2	28.60	0	0.00	28.65	2	2,016	0.10%
2021/03/16	0	28.90	0	0.00	28.70	0	2,026	0.00%
2021/03/15	50	28.80	1	28.95	28.95	49	2,025	2.42%
2021/03/09	6	29.00	10	28.95	29.00	-4	2,005	-0.20%
2021/03/08	0	28.63	0	0.00	28.80	0	1,987	0.00%
2021/03/03	0	0.00	129	28.50	28.70	-129	2,016	-6.40%	大賣/鉅額交易
2021/03/02	0	0.00	1	28.45	28.35	-1	2,003	-0.05%
2021/02/26	10	28.50	0	0.00	28.40	10	2,000	0.50%
2021/02/24	0	29.13	1	29.20	28.75	-1	1,991	-0.05%
2021/02/23	1	29.10	1	29.00	28.80	0	1,984	0.00%
2021/02/18	1	27.75	0	0.00	28.00	1	1,978	0.05%
2021/02/17	0	0.00	3	28.00	27.75	-3	1,996	-0.15%
2021/02/05	0	0.00	8	27.53	27.55	-8	1,989	-0.40%
2021/02/04	0	0.00	2	26.75	27.15	-2	2,004	-0.10%
2021/02/03	0	0.00	2	26.90	26.80	-2	2,010	-0.10%
2021/02/02	2	26.80	0	0.00	26.80	2	2,019	0.10%
2021/02/01	5	26.55	0	0.00	26.35	5	2,018	0.25%
2021/01/29	2	26.90	0	0.00	26.55	2	2,018	0.10%
2021/01/28	1	26.00	0	0.00	26.05	1	2,003	0.05%
2021/01/21	2	27.00	0	0.00	26.70	2	1,951	0.10%
2021/01/20	85	28.05	0	0.00	26.95	85	1,925	4.41%
2021/01/19	43	28.30	2	28.30	28.40	41	1,870	2.19%
2021/01/18	14	29.03	10	29.00	29.00	4	1,834	0.22%
2021/01/15	1	28.15	1	28.90	29.00	0	1,661	0.00%
2021/01/14	3	27.80	23.6	28.03	28.20	-20.6	1,605	-1.28%
2021/01/12	0	0.00	0.2	27.85	28.10	-0.2	1,547	-0.01%
2021/01/07	0	0.00	0.1	27.47	27.85	-0.1	1,464	-0.01%
2021/01/06	0	0.00	20	27.42	27.40	-20	1,438	-1.39%
2021/01/05	0	0.00	0.1	27.74	27.80	-0.1	1,391	-0.01%
2021/01/04	20	27.60	2	28.15	27.80	18	1,371	1.31%
2020/12/31	3	27.47	26	28.15	27.60	-23	1,355	-1.70%
2020/12/29	0	0.00	3	27.75	27.15	-3	1,276	-0.24%
2020/12/28	0	0.00	1	27.55	28.10	-1	1,223	-0.08%
2020/12/24	4	26.75	0	0.00	26.65	4	1,136	0.35%
2020/12/23	22	26.85	0	0.00	27.10	22	1,103	1.99%
2020/12/22	1	27.60	0	0.00	27.25	1	1,078	0.09%
2020/12/17	0	0.00	1.9	25.18	25.25	-1.9	834	-0.23%
2020/12/14	0	0.00	1	24.35	24.70	-1	731	-0.14%
2020/12/11	1	24.15	0	0.00	23.95	1	732	0.14%
2020/12/10	0	23.70	27	23.81	23.95	-27	704	-3.83%
2020/12/07	10	23.60	0	0.00	23.65	10	686	1.46%
2020/12/03	15	23.48	0	0.00	23.55	15	680	2.20%
2020/11/30	0	0.00	1	23.70	23.55	-1	711	-0.14%
2020/11/27	2	23.60	15	23.65	23.65	-13	707	-1.84%
2020/11/26	0	0.00	10	23.45	23.45	-10	708	-1.41%
2020/11/25	0	0.00	7	23.30	23.40	-7	717	-0.98%
2020/11/24	0	0.00	0	23.40	23.40	0	723	0.00%
2020/11/18	0	0.00	39	23.41	23.35	-39	777	-5.01%
2020/11/16	2	23.20	2	23.15	23.15	0	970	0.00%
2020/11/12	0	0.00	1	22.90	22.90	-1	1,041	-0.10%
2020/11/09	0	0.00	2	22.10	22.10	-2	1,131	-0.18%
2020/11/05	0.1	22.10	0	0.00	22.05	0.1	1,167	0.01%
2020/11/04	0.1	22.10	0	0.00	22.10	0.1	1,193	0.01%
2020/10/29	0	22.00	0	0.00	21.85	0	1,277	0.00%
2020/10/27	1	21.95	0	0.00	21.95	1	1,305	0.08%
2020/10/20	1	22.00	0	0.00	22.05	1	1,449	0.07%
2020/10/12	0.1	22.30	0	0.00	22.30	0.1	1,604	0.01%
2020/09/28	0.2	21.60	1	21.35	21.30	-0.8	1,749	-0.05%
2020/09/25	5	21.22	0	0.00	21.25	5	1,783	0.28%
2020/09/24	1	21.20	0	0.00	21.20	1	1,778	0.06%
2020/09/23	2	22.10	0	0.00	22.05	2	1,796	0.11%
2020/09/18	0	0.00	3	22.50	22.35	-3	1,807	-0.17%
2020/09/17	0	0.00	0	22.60	22.40	0	1,815	0.00%
2020/09/16	1	22.50	0	0.00	22.50	1	1,828	0.05%
2020/09/11	2	22.40	0	0.00	22.40	2	1,851	0.11%
2020/09/08	1	22.55	0	0.00	22.60	1	1,894	0.05%
2020/09/07	1	22.70	0	0.00	22.50	1	1,964	0.05%
2020/09/01	0	0.00	2	22.75	22.75	-2	1,991	-0.10%
2020/08/31	0	0.00	10	23.00	22.95	-10	2,002	-0.50%
2020/08/27	2	23.00	0	0.00	23.00	2	2,016	0.10%
2020/08/26	0	0.00	5	23.25	23.30	-5	2,030	-0.25%
2020/08/25	0	0.00	5	23.25	23.25	-5	2,054	-0.24%
2020/08/24	1	23.15	0	0.00	23.25	1	2,119	0.05%
2020/08/21	23	24.16	4	23.91	23.60	19	2,100	0.90%
2020/08/20	9	23.48	0	0.00	23.50	9	1,988	0.45%
2020/08/19	0	0.00	4	23.70	23.60	-4	1,934	-0.21%
2020/08/17	3	23.10	2	22.95	23.10	1	1,869	0.05%
2020/08/14	1	22.75	9	22.83	22.85	-8	1,838	-0.44%
2020/08/07	6	22.35	0	0.00	22.35	6	1,807	0.33%
2020/07/29	2	22.10	5	22.20	22.25	-3	1,840	-0.16%
2020/07/28	0	0.00	15	22.03	22.05	-15	1,828	-0.82%
2020/07/27	2	22.75	5	22.35	22.35	-3	1,804	-0.17%
2020/07/23	0	0.00	2	23.35	23.25	-2	1,768	-0.11%
2020/07/20	2	23.00	0	0.00	23.00	2	1,725	0.12%
2020/07/17	7	23.29	0	0.00	23.15	7	1,700	0.41%
2020/07/16	0	0.00	2	24.00	23.85	-2	1,675	-0.12%
2020/07/15	0	0.00	3	23.90	24.00	-3	1,668	-0.18%
2020/07/14	0	0.00	3	23.90	23.70	-3	1,652	-0.18%
2020/07/13	1	23.70	0	0.00	23.75	1	1,652	0.06%
2020/07/07	3	23.47	2	23.95	23.60	1	1,635	0.06%
2020/07/06	0	0.00	9	23.76	23.80	-9	1,639	-0.55%
2020/07/02	3	23.55	1	23.50	23.35	2	1,646	0.12%
2020/07/01	0	0.00	5	23.15	23.15	-5	1,624	-0.31%
2020/06/30	0	0.00	2	23.13	23.15	-2	1,655	-0.12%
2020/06/29	2	22.95	0	0.00	22.75	2	1,743	0.11%
2020/06/24	4	23.14	0	0.00	23.10	4	1,753	0.23%
2020/06/23	2	23.35	0	0.00	23.35	2	1,799	0.11%
2020/06/22	15	23.55	1	23.50	23.50	14	1,846	0.76%
2020/06/19	6	23.73	0	0.00	23.85	6	1,853	0.32%
2020/06/18	0	0.00	1	23.40	23.45	-1	1,834	-0.05%
2020/06/17	1	23.20	0	0.00	23.15	1	1,838	0.05%
2020/06/16	2	23.30	0	0.00	23.35	2	1,859	0.11%
2020/06/15	6	23.40	0	0.00	23.00	6	1,910	0.31%
2020/06/12	7	22.94	30	23.85	23.80	-23	1,902	-1.21%
2020/06/11	7	23.51	0	0.00	23.40	7	1,838	0.38%
2020/06/10	0	0.00	3	24.20	24.10	-3	1,820	-0.16%
2020/06/08	11	25.20	0	0.00	25.25	11	1,864	0.59%
2020/06/04	24	24.81	2	24.90	24.75	22	1,848	1.19%
2020/06/03	0	0.00	2	24.85	24.90	-2	1,856	-0.11%
2020/06/01	2	24.75	0	0.00	25.10	2	1,891	0.11%
2020/05/29	4	24.84	3	24.80	24.35	1	1,929	0.05%
2020/05/27	1	24.50	1	24.45	24.45	0	1,968	0.00%
2020/05/25	8	23.36	2	23.68	23.90	6	2,046	0.29%
2020/05/22	0	0.00	4	24.30	23.85	-4	2,037	-0.20%
2020/05/19	0	0.00	0	24.35	24.35	0	2,166	0.00%
2020/05/18	1	24.90	8	25.06	24.35	-7	2,185	-0.32%
2020/05/15	1	24.75	1	24.55	24.80	0	2,151	0.00%
2020/05/14	1	24.85	3	25.10	24.35	-2	2,129	-0.09%
2020/05/13	10	24.91	4	25.00	25.00	6	2,088	0.29%
2020/05/12	5	24.25	0	0.00	24.40	5	2,006	0.25%
2020/05/08	0	0.00	5	24.10	24.05	-5	1,986	-0.25%
2020/05/07	0	0.00	0	24.10	24.20	0	1,955	0.00%
2020/05/04	2	23.55	0	0.00	23.35	2	1,923	0.10%
2020/04/29	1	24.15	0	0.00	23.70	1	1,907	0.05%
2020/04/21	2	22.83	0	0.00	22.70	2	1,861	0.11%
2020/04/20	8	23.43	0	0.00	23.85	8	1,836	0.44%
2020/04/17	10	23.90	0	0.00	23.50	10	1,816	0.55%
2020/04/16	5	23.55	0	0.00	24.10	5	1,794	0.28%
2020/04/15	10	24.30	5	24.05	24.00	5	1,783	0.28%
2020/04/14	0	0.00	3	23.08	23.40	-3	1,737	-0.17%
2020/04/10	2	23.25	1	23.10	23.15	1	1,709	0.06%
2020/04/09	6	23.01	44	23.20	23.10	-38	1,698	-2.24%
2020/04/08	28	22.94	6	23.23	22.90	22	1,672	1.32%
2020/04/07	30	22.94	6	22.96	23.00	24	1,649	1.45%
2020/04/06	0	0.00	54	22.42	22.50	-54	1,618	-3.34%
2020/04/01	2	22.65	3	22.78	22.65	-1	1,601	-0.06%
2020/03/31	22	22.27	12	21.96	23.05	10	1,565	0.64%
2020/03/30	24	21.05	22	21.16	21.20	2	1,471	0.14%
2020/03/27	14	21.17	48	21.20	21.00	-34	1,445	-2.35%
2020/03/26	65	20.33	36	20.30	20.75	29	1,388	2.09%
2020/03/25	2	19.05	0	0.00	19.05	2	1,323	0.15%
2020/03/24	0	0.00	1	18.75	18.70	-1	1,299	-0.08%
2020/03/23	2	18.50	2	18.80	18.45	0	1,285	0.00%
2020/03/20	5	19.76	2	20.18	19.35	3	1,271	0.24%
2020/03/19	1	19.00	5	18.38	19.00	-4	1,231	-0.32%
2020/03/18	0	18.95	1	19.35	18.90	-1	1,179	-0.08%
2020/03/17	4	19.75	10	19.05	19.70	-6	1,169	-0.51%
2020/03/16	4	20.80	10	21.20	20.50	-6	1,153	-0.52%
2020/03/13	4	20.80	10	20.40	21.05	-6	1,146	-0.52%
2020/03/12	0	0.00	0	22.45	22.55	0	1,102	0.00%
2020/03/10	0	0.00	0	24.35	24.45	0	1,058	0.00%
2020/03/09	0	24.95	0	0.00	24.95	0	1,028	0.00%
2020/03/06	1	25.85	0	0.00	26.10	1	994	0.10%
2020/03/05	40	26.29	3	25.85	25.85	37	958	3.86%
2020/03/04	5	27.00	12	26.57	26.45	-7	912	-0.77%
2020/03/03	20	25.28	0	0.00	26.95	20	836	2.39%
2020/03/02	25	24.84	0	0.00	24.85	25	766	3.26%
2020/02/27	3	25.60	3	25.10	23.95	0	724	0.00%
2020/02/26	6	24.43	6	24.47	24.65	0	677	0.00%
2020/02/25	7	23.15	4	23.00	23.25	3	626	0.48%
2020/02/21	16	23.68	17	23.67	24.00	-1	621	-0.16%
2020/02/20	7	22.83	1.1	24.14	24.15	5.9	589	1.00%
2020/02/19	0	0.00	2	21.50	22.60	-2	480	-0.42%
2020/02/18	0	0.00	2	20.55	20.55	-2	450	-0.44%
2020/02/17	2	20.20	0	0.00	20.30	2	448	0.45%
2020/02/13	0	0.00	1	20.05	20.15	-1	458	-0.22%
2020/02/11	0	0.00	0	20.05	20.05	0	465	0.00%
2020/02/07	2	19.90	0	0.00	19.75	2	467	0.43%
2020/02/04	0	19.80	0	0.00	19.80	0	477	0.00%
2020/02/03	2	19.35	0	0.00	19.35	2	478	0.42%
2020/01/30	0	0.00	1	20.85	20.30	-1	470	-0.21%
2020/01/17	0	21.45	0	0.00	21.55	0	469	0.00%
2020/01/16	0	0.00	0	21.65	21.65	0	474	0.00%
2020/01/13	0	21.35	0	0.00	21.45	0	510	0.00%
2019/12/24	0	0.00	0	21.90	22.05	0	587	0.00%
2019/12/23	0	0.00	0	22.10	22.20	0	589	0.00%
2019/12/18	0	0.00	4	22.20	22.20	-4	595	-0.67%
2019/12/12	0	0.00	1	22.50	22.55	-1	608	-0.16%
2019/12/09	0	0.00	4	22.60	22.65	-4	608	-0.66%
2019/12/04	1	22.50	10	22.55	22.45	-9	609	-1.48%
2019/12/03	1	22.70	0	0.00	22.80	1	607	0.16%
2019/11/29	1	23.05	0	0.00	23.00	1	613	0.16%
2019/11/27	0	0.00	1	22.95	22.75	-1	606	-0.16%
2019/11/26	1	23.30	0	0.00	23.25	1	584	0.17%
2019/11/25	0	0.00	3	23.30	23.20	-3	579	-0.52%
2019/11/22	1	23.00	2	23.50	23.55	-1	566	-0.18%
2019/11/15	1	21.85	0	0.00	21.80	1	508	0.20%
2019/11/14	2	21.88	0	0.00	21.80	2	514	0.39%
2019/11/07	0	0.00	2	21.35	21.45	-2	515	-0.39%
2019/11/05	0	0.00	2	21.40	21.35	-2	521	-0.38%
2019/11/01	1	21.40	0	0.00	21.40	1	534	0.19%
2019/10/30	0	0.00	3	21.10	21.15	-3	557	-0.54%
2019/10/28	0	0.00	5	21.12	21.20	-5	597	-0.84%
2019/10/25	2	20.83	0	0.00	20.85	2	610	0.33%
2019/10/24	5	20.95	0	0.00	21.00	5	613	0.82%
2019/10/23	4	20.78	0	0.00	20.75	4	613	0.65%
2019/10/21	4	21.43	0	0.00	21.50	4	610	0.65%
2019/10/18	0	0.00	10	21.80	21.80	-10	605	-1.65%
2019/10/04	0	0.00	1	20.45	20.45	-1	639	-0.16%
2019/09/25	0	0.00	5	20.06	20.10	-5	660	-0.76%
2019/09/24	0	0.00	7	20.05	20.05	-7	681	-1.03%
2019/09/17	0	0.00	1	19.95	19.95	-1	797	-0.13%
2019/08/01	1	20.45	0	0.00	20.40	1	1,479	0.07%
2019/07/31	0	0.00	10	20.70	20.70	-10	1,472	-0.68%
2019/07/24	0	0.00	3	20.15	20.05	-3	1,485	-0.20%
2019/07/22	0	0.00	8	20.33	20.25	-8	1,473	-0.54%
2019/07/18	0	0.00	2	20.20	20.20	-2	1,470	-0.14%
2019/07/17	10	20.30	0	0.00	20.40	10	1,463	0.68%
2019/07/15	0	0.00	20	20.10	20.15	-20	1,446	-1.38%
2019/07/10	0	0.00	0	19.80	19.80	0	1,402	0.00%
2019/07/09	1	19.60	0	0.00	19.65	1	1,401	0.07%
2019/07/05	0	0.00	1	19.60	19.55	-1	1,418	-0.07%
2019/07/04	0	0.00	5	19.60	19.50	-5	1,441	-0.35%
2019/07/03	2	19.45	0	0.00	19.40	2	1,510	0.13%
2019/07/02	3	19.57	1	19.50	19.40	2	1,511	0.13%
2019/07/01	11	19.54	16	19.43	19.55	-5	1,501	-0.33%
2019/06/28	12	19.76	2	19.75	19.70	10	1,494	0.67%
2019/06/27	8	20.23	1	20.40	20.10	7	1,471	0.48%
2019/06/26	1	20.75	15	20.60	20.45	-14	1,453	-0.96%
2019/06/25	7	20.53	1	20.60	20.45	6	1,416	0.42%
2019/06/24	0	0.00	2	20.28	20.20	-2	1,384	-0.14%
2019/06/21	6	20.14	0	0.00	20.00	6	1,380	0.43%
2019/06/20	15.1	20.20	2	20.25	20.35	13.1	1,372	0.96%
2019/06/19	14	20.33	0	0.00	20.20	14	1,367	1.02%
2019/06/18	1	20.90	10	21.40	20.75	-9	1,342	-0.67%
2019/06/17	10	20.80	0	0.00	21.20	10	1,339	0.75%
2019/06/12	0	0.00	1	21.45	21.45	-1	1,325	-0.08%
2019/06/11	2	22.05	1	21.95	22.00	1	1,295	0.08%
2019/06/05	0	0.00	3	21.93	21.90	-3	1,166	-0.26%
2019/06/04	1	21.70	5	21.80	21.70	-4	1,155	-0.35%
2019/06/03	1	21.65	10	22.00	22.15	-9	1,126	-0.80%
2019/05/31	0	0.00	5	21.44	21.65	-5	1,088	-0.46%
2019/05/30	0	0.00	11	21.49	21.30	-11	1,065	-1.03%
2019/05/29	0	0.00	13	21.05	21.00	-13	1,044	-1.24%
2019/05/28	1	21.00	0	0.00	21.00	1	1,033	0.10%
2019/05/27	12	21.30	0	0.00	21.30	12	1,011	1.19%
2019/05/24	2	20.40	0	0.00	20.90	2	972	0.21%
2019/05/23	0	0.00	7	20.48	20.50	-7	935	-0.75%
2019/05/22	2	20.33	2	20.40	20.15	0	955	0.00%
2019/05/21	2	20.05	0	0.00	20.15	2	937	0.21%
2019/05/17	0	0.00	2	20.05	19.80	-2	905	-0.22%
2019/05/15	0	0.00	3	19.60	19.90	-3	890	-0.34%
2019/05/14	1	19.05	1	19.20	19.35	0	870	0.00%
2019/05/13	2	19.35	0	0.00	19.35	2	868	0.23%
2019/05/09	3	19.37	0	0.00	19.30	3	867	0.35%
2019/05/07	0	0.00	1	19.45	19.55	-1	866	-0.12%
2019/05/06	0	19.35	2	19.33	19.30	-2	865	-0.23%
2019/05/03	2	19.10	0	0.00	19.35	2	852	0.23%
2019/05/02	1	19.30	0	0.00	19.30	1	843	0.12%
2019/04/30	1	18.75	2	19.03	19.60	-1	826	-0.12%
2019/04/29	1	18.65	2	18.78	18.75	-1	795	-0.13%
2019/04/26	2	18.58	1	18.65	18.70	1	791	0.13%
2019/04/25	2	18.45	1	18.65	18.65	1	795	0.13%
2019/04/22	0	0.00	1	18.55	18.50	-1	912	-0.11%
2019/04/18	1	18.45	0	0.00	18.40	1	922	0.11%
2019/04/15	0	0.00	1	18.85	18.85	-1	926	-0.11%
2019/04/12	0	0.00	0.1	18.70	18.80	-0.1	929	-0.01%
2019/04/10	0	0.00	2	18.25	18.55	-2	970	-0.21%
2019/04/09	2	18.05	4	18.34	18.45	-2	1,101	-0.18%
2019/04/08	0	0.00	2	18.75	18.75	-2	1,097	-0.18%
2019/04/02	0	0.00	10	18.60	18.65	-10	1,157	-0.86%
2019/04/01	0	18.45	2	18.50	18.55	-2	1,154	-0.17%
2019/03/29	0	0.00	19	18.50	18.55	-19	1,169	-1.62%
2019/03/28	2	18.45	0	0.00	18.45	2	1,187	0.17%
2019/03/27	0	18.30	0	0.00	18.45	0	1,195	0.00%
2019/03/26	0	18.15	0	0.00	18.15	0	1,197	0.00%
2019/03/22	5	18.85	5	18.60	18.60	0	1,197	0.00%
2019/03/21	0	0.00	2	18.78	18.75	-2	1,198	-0.17%
2019/03/20	0	18.80	1	18.75	18.80	-1	1,195	-0.08%
2019/03/19	0	18.40	0	0.00	18.50	0	1,185	0.00%
2019/03/18	3	18.52	0	0.00	18.45	3	1,182	0.25%
2019/03/15	0	18.50	1	18.40	18.50	-1	1,193	-0.08%
2019/03/14	0	18.20	4	18.30	18.25	-4	1,175	-0.34%
2019/03/13	0	18.15	0	0.00	18.25	0	1,185	0.00%
2019/03/12	0	18.10	0	0.00	18.20	0	1,183	0.00%
2019/03/11	1	18.10	0	18.05	18.10	1	1,185	0.08%
2019/03/08	1	17.90	0	0.00	18.05	1	1,201	0.08%
2019/03/07	1	18.00	10	18.05	18.00	-9	1,218	-0.74%
2019/03/06	12	18.00	0	0.00	18.10	12	1,236	0.97%
2019/03/05	5	18.00	0	0.00	18.00	5	1,245	0.40%
2019/03/04	3	17.95	0	0.00	18.00	3	1,251	0.24%
2019/02/26	1	18.05	0	0.00	18.00	1	1,269	0.08%
2019/02/25	0	18.05	0	0.00	18.05	0	1,273	0.00%
2019/02/21	1	18.50	1	18.30	18.10	0	1,331	0.00%
2019/02/15	0	0.00	1	18.05	18.00	-1	1,314	-0.08%
2019/02/14	4	17.98	3	18.00	18.05	1	1,337	0.07%
2019/02/12	0	0.00	1	17.95	17.90	-1	1,329	-0.08%
2019/01/29	2	17.78	0	0.00	17.80	2	1,364	0.15%
2019/01/25	1	17.70	0	0.00	17.65	1	1,373	0.07%
2019/01/24	1	17.75	0	0.00	17.75	1	1,384	0.07%
2019/01/23	3	17.83	0	0.00	17.90	3	1,397	0.21%
2019/01/21	0	17.75	0	0.00	17.85	0	1,470	0.00%
2019/01/18	1	18.00	0	0.00	18.00	1	1,493	0.07%
2019/01/17	0	17.95	2	17.85	18.00	-2	1,537	-0.13%
2019/01/16	1	17.75	0	0.00	17.75	1	1,566	0.06%
2019/01/15	2	18.00	0	0.00	17.90	2	1,576	0.13%
2019/01/14	0	17.90	0	0.00	17.90	0	1,476	0.00%
2019/01/09	0.9	18.05	0	0.00	18.05	0.9	1,612	0.06%
2019/01/03	1	17.60	0	0.00	17.60	1	2,020	0.05%
2019/01/02	1	18.15	1	18.90	18.00	0	2,075	0.00%
2018/12/28	1	18.45	11	18.70	19.00	-10	2,102	-0.48%
2018/12/27	1	18.45	0	0.00	18.50	1	2,118	0.05%
2018/12/26	0	0.00	4	17.85	18.20	-4	2,285	-0.18%
2018/12/24	1	17.80	2	17.65	17.85	-1	2,388	-0.04%
2018/12/21	4	17.15	0	0.00	17.55	4	2,555	0.16%
2018/12/20	4	17.13	0	0.00	17.15	4	2,686	0.15%
2018/12/04	0	17.10	0	0.00	17.15	0	4,649	0.00%
2018/11/29	0	0.00	0	16.70	16.70	0	4,639	0.00%
2018/11/23	0	0.00	7	16.16	16.20	-7	4,633	-0.15%
2018/11/22	2	16.28	1	16.55	16.00	1	4,625	0.02%
2018/11/21	3	16.33	1	16.50	16.40	2	4,621	0.04%
2018/11/20	0	0.00	3	16.50	16.55	-3	4,614	-0.07%
2018/11/19	4	16.29	1	16.15	16.15	3	4,601	0.07%
2018/11/16	2	16.13	0	0.00	16.20	2	4,592	0.04%
2018/11/15	0	0.00	0	15.95	15.95	0	4,585	0.00%
2018/11/12	0	15.80	0	0.00	15.80	0	4,775	0.00%
2018/11/09	1	15.95	0	0.00	15.95	1	4,786	0.02%
2018/11/07	0	0.00	3	15.60	16.20	-3	4,796	-0.06%
2018/11/05	3	15.50	0	0.00	15.45	3	4,831	0.06%
2018/10/25	0	0.00	10	14.60	14.20	-10	4,772	-0.21%
2018/10/23	5	15.30	0	0.00	15.20	5	4,769	0.10%
2018/10/22	0	15.90	5	15.80	15.80	-5	4,760	-0.10%
2018/10/19	5	15.50	0	0.00	15.80	5	4,761	0.10%
2018/10/18	1	16.15	1	16.00	15.90	0	4,716	0.00%
2018/10/16	6	16.62	60	16.30	16.25	-54	4,689	-1.15%
2018/10/15	0	17.20	0	0.00	17.00	0	4,659	0.00%
2018/10/12	0	0.00	10	16.50	16.95	-10	4,619	-0.22%
2018/10/11	0	17.40	6	16.78	16.60	-6	4,528	-0.13%
2018/10/09	0	18.30	0	0.00	18.15	0	4,392	0.00%
2018/10/08	0	0.00	1	17.85	18.20	-1	4,331	-0.02%
2018/10/05	8	17.80	0	0.00	17.70	8	4,276	0.19%
2018/10/04	108	18.90	108	18.53	18.50	0	4,114	0.00%	大買/大賣/
2018/10/03	2	18.05	0	0.00	18.00	2	3,883	0.05%
2018/10/02	4	18.51	3	18.70	18.35	1	3,844	0.03%
2018/10/01	3	18.40	14	18.45	18.50	-11	3,783	-0.29%
2018/09/28	1	18.65	5	18.71	18.65	-4	3,706	-0.11%
2018/09/27	13	19.29	2	18.90	18.90	11	3,617	0.30%
2018/09/26	0	0.00	2	19.85	19.85	-2	3,482	-0.06%
2018/09/25	10	20.13	1	20.35	19.80	9	3,434	0.26%
2018/09/21	34	20.22	0	0.00	20.30	34	3,384	1.00%
2018/09/20	11	20.50	13	20.44	20.60	-2	3,082	-0.06%
2018/09/19	26	19.70	36	19.83	19.85	-10	2,626	-0.38%
2018/09/18	10	19.55	27	19.36	19.05	-17	2,320	-0.73%
2018/09/17	23	18.69	37	18.72	18.55	-14	2,135	-0.66%
2018/09/14	44	18.45	4	18.50	18.30	40	2,260	1.77%
2018/09/07	0	0.00	1	17.70	17.65	-1	2,148	-0.05%
2018/09/04	1	17.95	0	0.00	17.85	1	2,183	0.05%
2018/08/31	0	0.00	2	17.85	17.90	-2	2,280	-0.09%
2018/08/29	0	0.00	5	17.75	17.75	-5	2,391	-0.21%
2018/08/27	7	17.75	93	17.72	17.80	-86	2,423	-3.55%
2018/08/24	86	17.99	0	0.00	17.60	86	2,430	3.54%
2018/08/22	0	0.00	0	17.70	17.70	0	2,475	0.00%
2018/08/21	3	17.78	1	17.85	17.85	2	2,480	0.08%
2018/08/20	27	18.29	27	18.20	17.90	0	2,463	0.00%
2018/08/17	3	17.02	0	0.00	17.00	3	2,317	0.13%
2018/08/16	0	0.00	1	16.70	16.80	-1	2,399	-0.04%
2018/08/14	0	0.00	15	17.05	17.05	-15	2,432	-0.62%
2018/08/13	0	0.00	1	17.00	17.00	-1	2,468	-0.04%
2018/08/10	2	17.68	0	0.00	17.50	2	2,669	0.07%
2018/08/09	9	17.96	2	17.80	17.90	7	2,704	0.26%
2018/08/08	1	18.20	0	0.00	18.20	1	2,728	0.04%
2018/08/07	1	18.15	0	0.00	18.15	1	2,736	0.04%
2018/08/06	2.4	18.14	0	0.00	18.15	2.4	2,750	0.09%
2018/08/03	2	18.15	0	0.00	18.15	2	2,750	0.07%
2018/07/31	2	18.53	8	18.56	18.50	-6	2,721	-0.22%
2018/07/27	3	17.98	0	0.00	17.95	3	2,652	0.11%
2018/07/26	3	18.05	0	0.00	17.95	3	2,649	0.11%
2018/07/25	2	17.90	30	18.10	18.05	-28	2,646	-1.06%
2018/07/24	5	18.02	0	0.00	18.00	5	2,640	0.19%
2018/07/20	0	0.00	8	18.58	18.60	-8	2,592	-0.31%
2018/07/17	2	17.90	0	0.00	17.80	2	2,491	0.08%
2018/07/13	0	0.00	1	18.10	18.20	-1	2,476	-0.04%
2018/07/12	2	17.95	0	0.00	17.75	2	2,463	0.08%
2018/07/11	0	0.00	1	18.00	17.95	-1	2,468	-0.04%
2018/07/10	2	17.95	0	0.00	18.05	2	2,475	0.08%
2018/07/09	2	17.60	12	17.85	17.70	-10	2,457	-0.41%
2018/07/06	1	17.10	5	17.35	17.50	-4	2,455	-0.16%
2018/07/05	5	17.05	0	0.00	17.05	5	2,448	0.20%
2018/07/04	0	0.00	5	17.65	17.25	-5	2,444	-0.20%
2018/07/03	11	17.50	551	17.71	17.20	-540	2,433	-22.19%	大賣/鉅額交易
2018/07/02	13.3	18.03	0	0.00	17.85	13.3	2,390	0.56%
2018/06/29	84	18.59	0	0.00	18.65	84	2,339	3.59%
2018/06/28	10.3	18.80	1	19.10	18.65	9.3	2,322	0.40%
2018/06/27	9.4	18.99	0	0.00	18.85	9.4	2,299	0.41%
2018/06/26	6	19.17	2	19.38	19.40	4	2,246	0.18%
2018/06/25	378	20.95	58	21.44	20.40	320	2,103	15.22%	大買/鉅額交易
2018/06/22	1	20.60	1	20.60	20.45	0	1,892	0.00%
2018/06/21	153	20.52	9	20.58	20.35	144	1,871	7.69%	大買/鉅額交易
2018/06/20	12	19.56	6	20.29	20.35	6	1,829	0.33%
2018/06/19	0	0.00	4	19.95	19.80	-4	1,845	-0.22%
2018/06/15	0	0.00	2	19.90	19.95	-2	1,864	-0.11%
2018/06/14	2	19.60	0	0.00	19.75	2	1,900	0.11%
2018/06/13	1	19.85	7	20.21	19.95	-6	2,010	-0.30%
2018/06/12	1	19.75	0	0.00	19.80	1	1,995	0.05%
2018/06/11	0	0.00	5	20.23	20.20	-5	1,986	-0.25%
2018/06/08	15	20.46	18	20.48	20.45	-3	1,959	-0.15%
2018/06/07	32	19.85	53	19.81	20.10	-21	1,881	-1.12%
2018/06/06	12	19.53	0	0.00	19.40	12	1,792	0.67%
2018/06/05	11	19.41	0	0.00	19.55	11	1,792	0.61%
2018/06/04	0	0.00	6	19.30	19.30	-6	1,776	-0.34%
2018/06/01	5	19.30	10	19.30	19.30	-5	1,763	-0.28%
2018/05/31	3	19.33	2	19.35	19.35	1	1,767	0.06%
2018/05/30	16	19.73	11	19.78	19.25	5	1,765	0.28%
2018/05/29	1	19.05	0	0.00	19.15	1	1,722	0.06%
2018/05/28	1	19.30	0	0.00	19.10	1	1,765	0.06%
2018/05/25	2	19.10	0	0.00	19.15	2	1,790	0.11%
2018/05/24	8	18.99	5.1	19.03	19.45	2.9	1,865	0.15%
2018/05/23	6	18.34	11	18.49	18.40	-5	1,787	-0.28%
2018/05/22	6	18.70	1	18.70	18.65	5	1,768	0.28%
2018/05/21	8	19.23	0	0.00	19.05	8	1,744	0.46%
2018/05/18	14	19.31	17	19.11	19.20	-3	1,712	-0.18%
2018/05/17	50	18.06	68	18.30	18.55	-18	1,532	-1.17%
2018/05/16	8	17.75	0	0.00	17.65	8	1,474	0.54%
2018/05/15	2	17.40	1	17.50	17.50	1	1,464	0.07%
2018/05/14	0	0.00	2	17.45	17.35	-2	1,507	-0.13%
2018/05/07	3	17.10	0	0.00	17.10	3	1,821	0.16%
2018/05/04	0	17.10	0	0.00	17.10	0	1,882	0.00%
2018/05/03	7	16.96	0	0.00	17.00	7	1,932	0.36%
2018/05/02	1	17.05	1	17.20	17.20	0	1,978	0.00%
2018/04/30	4	17.05	21	17.15	17.10	-17	1,978	-0.86%
2018/04/27	1	17.00	0	0.00	17.05	1	1,972	0.05%
2018/04/25	1	16.80	0	0.00	17.05	1	1,975	0.05%
2018/04/24	2	16.98	0	0.00	16.95	2	1,999	0.10%
2018/04/23	3	17.25	3	17.30	17.25	0	2,004	0.00%
2018/04/20	0	17.20	1	17.20	17.25	-1	2,020	-0.05%
2018/04/18	1	17.00	1	17.10	17.10	0	2,061	0.00%
2018/04/17	3	17.15	0	0.00	17.00	3	2,060	0.15%
2018/04/16	3	17.30	3	17.40	17.25	0	2,048	0.00%
2018/04/13	3	17.50	0	0.00	17.45	3	2,043	0.15%
2018/04/12	1	17.70	14	17.58	17.65	-13	2,053	-0.63%
2018/04/11	0	17.25	3	17.33	17.30	-3	2,033	-0.15%
2018/04/10	1	17.10	1	17.20	17.10	0	2,028	0.00%
2018/04/09	0	17.05	0	0.00	17.10	0	2,031	0.00%
2018/04/03	4	17.14	0	0.00	17.15	4	2,039	0.20%
2018/04/02	0	17.15	0	0.00	17.15	0	2,040	0.00%
2018/03/31	2	17.08	0	0.00	17.05	2	2,033	0.10%
2018/03/28	1	17.15	0	0.00	17.15	1	2,039	0.05%
2018/03/27	1	17.20	1	17.40	17.25	0	2,039	0.00%
2018/03/26	0	17.10	1	17.10	17.20	-1	2,040	-0.05%
2018/03/23	2	16.95	4	17.18	17.10	-2	2,037	-0.10%
2018/03/22	12	17.57	1	17.50	17.40	11	2,047	0.54%
2018/03/21	1	17.95	0	0.00	18.00	1	2,001	0.05%
2018/03/20	0	18.00	0	0.00	18.15	0	1,976	0.00%
2018/03/19	3	18.05	15	17.76	18.35	-12	1,931	-0.62%
2018/03/16	0	17.10	0	0.00	17.15	0	1,805	0.00%
2018/03/15	0	17.10	3	17.30	17.10	-3	1,797	-0.17%
2018/03/14	3	17.03	0	0.00	17.05	3	1,780	0.17%
2018/03/13	0	0.00	7	17.10	17.05	-7	1,770	-0.40%
2018/03/12	0	16.95	13	17.05	17.00	-13	1,755	-0.74%
2018/03/09	0	16.90	0	0.00	16.95	0	1,759	0.00%
2018/03/08	8	16.78	0	0.00	16.85	8	1,758	0.46%
2018/03/07	2	16.80	9	16.94	16.80	-7	1,755	-0.40%
2018/03/06	14	16.89	0	0.00	16.85	14	1,769	0.79%
2018/03/05	2	16.90	3	17.00	16.85	-1	1,792	-0.06%
2018/03/02	0	17.15	1	17.30	17.20	-1	1,775	-0.06%
2018/03/01	2	17.15	15	17.24	17.35	-13	1,747	-0.74%
2018/02/27	1	17.10	46	17.01	16.90	-45	1,697	-2.65%
2018/02/26	44	16.81	31	16.87	16.90	13	1,655	0.79%
2018/02/22	2	16.28	0	0.00	16.30	2	1,562	0.13%
2018/02/21	5	16.35	3.6	16.40	16.40	1.4	1,565	0.09%
2018/02/12	13	16.35	1	16.25	16.20	12	1,561	0.77%
2018/02/09	4	16.35	12	16.25	16.35	-8	1,547	-0.52%
2018/02/07	1	16.65	0	0.00	16.65	1	1,509	0.07%
2018/02/06	0	0.00	21	16.15	16.15	-21	1,511	-1.39%
2018/02/05	1	16.70	0	0.00	16.75	1	1,459	0.07%
2018/02/02	20	16.70	14	16.86	16.70	6	1,430	0.42%
2018/01/31	1	16.05	6	16.25	16.25	-5	1,254	-0.40%
2018/01/30	6	16.30	0	0.00	16.30	6	1,195	0.50%
2018/01/29	15	16.36	0	0.00	16.40	15	1,133	1.33%
2018/01/26	19	16.51	0	0.00	16.60	19	1,078	1.76%
2018/01/22	0	17.60	2	17.75	17.70	-2	1,011	-0.20%
2018/01/18	0	0.00	2	18.10	17.65	-2	1,065	-0.19%
2018/01/17	0	0.00	14	17.92	18.00	-14	1,092	-1.28%
2018/01/15	0	17.40	1	17.55	17.45	-1	1,257	-0.08%
2018/01/12	1	17.60	0	0.00	17.40	1	1,246	0.08%
2018/01/11	0	0.00	2	17.30	17.30	-2	1,210	-0.17%
2018/01/09	3.3	17.15	0	0.00	17.25	3.3	1,216	0.27%
2018/01/05	0	0.00	10	17.20	17.15	-10	1,201	-0.83%
2018/01/03	0	0.00	2	17.20	17.10	-2	1,203	-0.17%
2018/01/02	0	0.00	5	16.95	17.05	-5	1,190	-0.42%