東聯 (1710)-元富-嘉義券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.35
漲跌
▲0.10
漲幅
+0.58%
成交量
798張
產業
上市化學類股▲0.46%
302人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東聯 (1710)籌碼相關－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/07	4	17.09	0.2	17.30	17.25	3.8	1,396	0.27%
2024/04/26	1	17.25	0	0.00	17.30	1	1,337	0.07%
2024/04/24	1	17.30	0	0.00	17.30	1	1,336	0.07%
2024/04/17	0	0.00	2	17.23	17.40	-2	1,325	-0.15%
2024/04/16	1	17.20	0	0.00	17.25	1	1,342	0.07%
2024/04/11	2	17.95	0	0.00	17.85	2	1,300	0.15%
2024/04/09	0.6	18.09	1	18.05	18.05	-0.4	1,280	-0.03%
2024/04/08	1	17.70	0	0.00	17.75	1	1,261	0.08%
2024/03/29	1	18.00	0	0.00	18.00	1	1,236	0.08%
2024/03/27	4	17.95	0	0.00	18.00	4	1,244	0.32%
2024/03/26	1	18.10	0	0.00	17.95	1	1,251	0.08%
2024/03/21	0	18.05	4	18.00	18.05	-4	1,282	-0.31%
2024/03/18	0	0.00	2	18.20	18.15	-2	1,289	-0.16%
2024/03/15	1	18.15	0	0.00	18.15	1	1,298	0.08%
2024/03/13	0.1	18.35	0	0.00	18.20	0.1	1,300	0.01%
2024/03/08	2	18.40	0	0.00	18.30	2	1,299	0.15%
2024/03/07	1	18.50	0	0.00	18.65	1	1,291	0.08%
2024/03/05	2	18.70	0	0.00	18.65	2	1,256	0.16%
2024/03/04	0.3	19.00	0	0.00	18.95	0.3	1,237	0.02%
2024/03/01	0	0.00	0.6	19.00	19.00	-0.6	1,271	-0.05%
2024/02/29	1	19.35	1	19.35	19.20	0	1,289	0.00%
2024/02/26	1	19.65	1	19.85	19.65	0	1,231	0.00%
2024/02/21	1	19.05	0	0.00	19.05	1	1,067	0.09%
2024/02/20	1	19.20	0	0.00	19.20	1	1,102	0.09%
2024/02/19	0	0.00	22	19.20	19.25	-22	1,124	-1.96%
2024/01/25	2	18.83	0	0.00	18.80	2	1,302	0.15%
2024/01/22	0	0.00	0.1	18.75	18.80	-0.1	1,319	-0.01%
2024/01/18	1	18.60	0	0.00	18.60	1	1,338	0.07%
2024/01/17	0	18.75	0	0.00	18.60	0	1,348	0.00%
2024/01/16	3.1	18.85	0	0.00	18.85	3.1	1,343	0.23%
2023/12/25	0	0.00	20	20.20	20.10	-20	1,690	-1.18%
2023/12/13	1	20.05	0	0.00	20.10	1	1,734	0.06%
2023/12/12	1	20.10	0	0.00	20.05	1	1,748	0.06%
2023/11/29	1	19.65	0	0.00	19.70	1	1,891	0.05%
2023/11/28	1	19.80	0	0.00	19.70	1	1,904	0.05%
2023/11/22	2	19.55	0	0.00	19.60	2	1,916	0.10%
2023/11/16	1	19.50	0	0.00	19.50	1	1,941	0.05%
2023/11/14	0	0.00	1	19.05	18.80	-1	1,937	-0.05%
2023/11/02	1	18.45	0	0.00	18.45	1	2,181	0.05%
2023/10/24	1	18.25	0	0.00	18.35	1	2,759	0.04%
2023/10/16	0	0.00	3	18.95	18.90	-3	2,779	-0.11%
2023/10/06	1	18.65	0	0.00	18.80	1	2,829	0.04%
2023/10/05	3	18.85	3	18.80	18.80	0	2,816	0.00%
2023/09/27	0	0.00	2	19.55	19.55	-2	2,891	-0.07%
2023/09/25	0	0.00	2	19.90	19.85	-2	2,897	-0.07%
2023/09/22	2	19.90	0	0.00	19.90	2	2,912	0.07%
2023/09/13	0	0.00	5	20.35	20.35	-5	3,069	-0.16%
2023/09/11	0	0.00	0.1	20.35	20.45	-0.1	3,217	0.00%
2023/09/05	2	20.55	0	0.00	20.70	2	3,577	0.06%
2023/09/01	0	0.00	5	20.50	20.35	-5	4,039	-0.12%
2023/08/31	2	20.25	0	0.00	20.25	2	4,166	0.05%
2023/08/24	2	19.70	0	0.00	19.90	2	4,220	0.05%
2023/08/23	1	19.80	0	0.00	19.70	1	4,218	0.02%
2023/08/18	10	20.05	0	0.00	19.85	10	4,251	0.24%
2023/08/17	2	19.95	0	0.00	19.95	2	4,232	0.05%
2023/08/16	1	20.00	0	0.00	20.05	1	4,214	0.02%
2023/08/15	3	20.73	5	20.65	20.60	-2	4,184	-0.05%
2023/08/14	6	20.83	15	20.85	20.90	-9	4,171	-0.22%
2023/08/09	2	22.00	0	0.00	21.95	2	4,164	0.05%
2023/08/08	1	22.30	0	0.00	22.20	1	4,109	0.02%
2023/08/07	1	22.65	0	0.00	22.65	1	4,100	0.02%
2023/08/04	2	22.38	1.5	22.47	22.35	0.6	4,009	0.01%
2023/08/02	1	22.60	3	22.60	22.35	-2	4,028	-0.05%
2023/08/01	1	22.20	0	0.00	22.20	1	3,918	0.03%
2023/07/28	1	21.85	0	0.00	21.75	1	3,976	0.03%
2023/07/27	0	0.00	5	21.85	21.65	-5	4,054	-0.12%
2023/07/25	2	20.75	5	20.75	20.75	-3	4,150	-0.07%
2023/07/19	1	20.90	0	0.00	21.05	1	5,213	0.02%
2023/07/18	0	0.00	2	21.05	20.80	-2	5,418	-0.04%
2023/07/14	0.1	21.10	0	0.00	20.85	0.1	5,514	0.00%
2023/07/13	2	20.88	0	0.00	20.75	2	5,496	0.04%
2023/07/12	0	0.00	3	20.90	20.90	-3	5,471	-0.05%
2023/07/11	2.1	21.05	12	21.00	20.95	-9.9	5,468	-0.18%
2023/07/07	5	21.35	10	20.95	21.35	-5	5,436	-0.09%
2023/07/06	1	22.35	0	0.00	22.35	1	5,342	0.02%
2023/07/04	2	22.10	1	22.25	22.10	1	5,327	0.02%
2023/07/03	7	22.28	1	22.30	22.25	6	5,332	0.11%
2023/06/30	2	22.08	2	22.13	22.15	0	5,351	0.00%
2023/06/21	10	22.95	0	0.00	22.75	10	5,201	0.19%
2023/06/19	1	22.65	0	0.00	22.75	1	5,150	0.02%
2023/06/16	12	23.37	16	22.98	23.10	-4	5,092	-0.08%
2023/06/15	1	22.65	0	0.00	22.60	1	4,941	0.02%
2023/06/14	2	22.65	0	0.00	22.75	2	4,888	0.04%
2023/06/13	4	23.00	0	0.00	23.00	4	4,851	0.08%
2023/06/12	2	23.25	4	23.00	22.95	-2	4,770	-0.04%
2023/06/09	5	23.72	3	23.65	23.60	2	4,669	0.04%
2023/06/08	5	23.41	5	23.35	23.15	0	4,496	0.00%
2023/06/07	8	23.28	4.4	23.27	23.00	3.6	4,323	0.08%
2023/06/06	1.2	22.40	1	22.35	22.60	0.2	4,042	0.00%
2023/06/05	3	22.13	2	21.98	22.00	1	3,963	0.03%
2023/06/02	2	21.58	9	21.55	21.50	-7	4,189	-0.17%
2023/06/01	0	0.00	1	21.70	21.50	-1	4,227	-0.02%
2023/05/26	0	0.00	6	21.30	21.20	-6	4,137	-0.14%
2023/05/25	1	21.75	0	0.00	21.65	1	4,112	0.02%
2023/05/24	0	0.00	6	21.85	21.95	-6	4,086	-0.15%
2023/05/19	2	21.45	2	21.63	21.15	0	3,972	0.00%
2023/05/18	7	21.46	9	21.46	21.45	-2	3,938	-0.05%
2023/05/17	2.9	21.34	0.1	21.20	21.35	2.8	3,901	0.07%
2023/05/16	6.1	21.05	0	0.00	21.10	6.1	3,842	0.16%
2023/05/15	4	20.50	0	0.00	20.65	4	3,814	0.10%
2023/05/12	2	20.73	0	0.00	20.85	2	3,786	0.05%
2023/05/11	2	20.73	0	0.00	20.70	2	3,776	0.05%
2023/05/10	0	0.00	1	21.25	21.30	-1	3,718	-0.03%
2023/05/09	4	21.25	0	0.00	21.00	4	3,698	0.11%
2023/05/08	2	21.35	0	0.00	21.30	2	3,626	0.06%
2023/05/05	10	21.85	0	0.00	21.50	10	3,608	0.28%
2023/05/04	15.1	21.90	0	0.00	21.70	15.1	3,564	0.42%
2023/05/03	1	21.90	2	21.83	21.90	-1	3,415	-0.03%
2023/05/02	20.1	21.50	1	21.45	21.55	19.1	3,300	0.58%
2023/04/28	2	21.05	2	20.88	20.90	0	3,177	0.00%
2023/04/27	13	21.70	20	22.33	21.10	-7	3,072	-0.23%
2023/04/26	10	21.14	8	21.45	21.40	2	2,498	0.08%
2023/04/25	3	21.60	3	21.00	20.80	0	2,264	0.00%
2023/04/24	2	21.00	38	20.16	21.00	-36	2,085	-1.73%
2023/04/21	38	21.07	5	20.55	20.40	33	1,896	1.74%
2023/04/20	9	20.61	5	20.35	20.30	4	1,655	0.24%
2023/04/19	0	0.00	2	19.95	19.90	-2	1,493	-0.13%
2023/04/14	0.1	20.20	0	0.00	20.25	0.1	1,475	0.01%
2023/04/10	2	20.30	2	20.30	20.30	0	1,499	0.00%
2023/04/07	0	0.00	10	20.15	20.25	-10	1,530	-0.65%
2023/04/06	0	0.00	1	20.25	20.05	-1	1,646	-0.06%
2023/03/31	2	19.95	0	0.00	19.90	2	1,621	0.12%
2023/03/29	2	19.50	0	0.00	19.50	2	1,568	0.13%
2023/03/27	1	19.00	0	0.00	19.20	1	1,563	0.06%
2023/03/16	1	18.90	0	0.00	18.80	1	1,645	0.06%
2023/03/14	0.1	19.00	1	18.95	19.15	-0.9	1,639	-0.05%
2023/03/13	1	19.05	2	19.10	19.20	-1	1,622	-0.06%
2023/03/08	2.1	19.95	21	19.76	20.00	-18.9	1,604	-1.18%
2023/03/07	8.2	20.27	8	20.54	20.50	0.2	1,542	0.01%
2023/03/06	0	0.00	1.2	19.47	19.35	-1.2	1,243	-0.10%
2023/03/03	0	0.00	0.2	18.80	18.80	-0.2	1,204	-0.01%
2023/03/02	5	18.70	0	0.00	18.65	5	1,221	0.41%
2023/03/01	15	18.77	0	0.00	18.75	15	1,228	1.22%
2023/02/06	0.1	19.15	10	19.15	19.20	-9.9	1,278	-0.77%
2023/02/03	0	0.00	5	19.05	19.15	-5	1,269	-0.39%
2023/02/02	1	18.90	0	0.00	18.90	1	1,249	0.08%
2023/01/31	0	0.00	1	18.90	18.90	-1	1,244	-0.08%
2023/01/12	0	0.00	1	18.65	18.60	-1	1,267	-0.08%
2023/01/11	0	0.00	1	18.40	18.50	-1	1,280	-0.08%
2023/01/10	1	18.35	0	0.00	18.40	1	1,277	0.08%
2023/01/09	2	18.48	0	0.00	18.40	2	1,281	0.16%
2023/01/04	0	0.00	4	18.65	18.60	-4	1,326	-0.30%
2022/12/30	1	18.35	10	18.47	18.60	-9	1,327	-0.68%
2022/12/27	16	19.20	2	19.23	19.00	14	1,237	1.13%
2022/12/26	1	19.20	0	0.00	19.00	1	1,182	0.08%
2022/12/22	2	18.25	0	0.00	18.30	2	1,077	0.19%
2022/12/13	0	0.00	7	18.90	18.90	-7	1,031	-0.68%
2022/12/06	2	18.30	0	0.00	18.15	2	1,070	0.19%
2022/12/05	7	18.77	0	0.00	18.60	7	1,065	0.66%
2022/12/01	10	19.10	1	19.00	18.90	9	1,061	0.85%
2022/11/30	0	0.00	4	19.00	18.80	-4	1,033	-0.39%
2022/11/28	1	18.50	5	18.55	18.55	-4	983	-0.41%
2022/11/25	0	0.00	0.7	18.10	18.10	-0.7	969	-0.07%
2022/11/18	1	17.70	0	0.00	17.60	1	932	0.11%
2022/11/14	0	0.00	2	17.65	17.75	-2	955	-0.21%
2022/11/11	1	17.25	0	0.00	17.25	1	947	0.11%
2022/10/14	2	17.15	0	0.00	17.15	2	921	0.22%
2022/10/11	0	0.00	4	17.90	17.80	-4	954	-0.42%
2022/09/30	1	17.20	0	0.00	17.35	1	1,012	0.10%
2022/09/29	2	17.23	2	17.53	17.50	0	1,009	0.00%
2022/09/28	3	17.45	0	0.00	17.10	3	985	0.30%
2022/09/16	0	0.00	4	18.95	18.95	-4	1,047	-0.38%
2022/09/15	0	0.00	2	18.90	18.80	-2	1,028	-0.19%
2022/09/13	2	18.50	1	18.40	18.45	1	1,006	0.10%
2022/09/06	1	17.85	0	0.00	17.95	1	1,013	0.10%
2022/08/31	0	0.00	1	18.05	18.30	-1	1,021	-0.10%
2022/08/24	0	0.00	2	18.50	18.00	-2	1,026	-0.19%
2022/08/23	1	18.05	0	0.00	18.05	1	989	0.10%
2022/08/08	2	16.90	0	0.00	16.85	2	970	0.21%
2022/08/05	0	0.00	4	17.05	17.10	-4	971	-0.41%
2022/08/03	0	0.00	1	17.50	17.30	-1	997	-0.10%
2022/08/01	0	0.00	1	17.50	17.60	-1	1,038	-0.10%
2022/07/28	0	0.00	1	17.40	17.20	-1	1,068	-0.09%
2022/07/25	0	0.00	1	17.45	17.40	-1	1,155	-0.09%
2022/07/22	10	17.40	0	0.00	17.35	10	1,175	0.85%
2022/07/20	1	17.40	0	0.00	17.30	1	1,253	0.08%
2022/07/19	3	17.47	0	0.00	17.50	3	1,298	0.23%
2022/07/18	0	0.00	1	17.45	17.60	-1	1,300	-0.08%
2022/07/15	5	16.72	0	0.00	16.50	5	1,252	0.40%
2022/07/13	1	17.15	0	0.00	17.15	1	1,258	0.08%
2022/07/05	0	0.00	2	18.10	17.95	-2	1,496	-0.13%
2022/07/04	0	0.00	1	17.75	17.80	-1	1,567	-0.06%
2022/07/01	0.1	17.70	0	0.00	17.85	0.1	1,609	0.01%
2022/06/30	3	18.87	10	18.75	18.70	-7	1,661	-0.42%
2022/06/24	0	0.00	1	19.35	19.20	-1	1,783	-0.06%
2022/06/23	0	0.00	2	18.95	18.85	-2	1,804	-0.11%
2022/06/22	1	19.05	0	0.00	18.85	1	1,824	0.05%
2022/06/20	1	19.20	0	0.00	18.90	1	1,881	0.05%
2022/06/10	1	19.70	0	0.00	19.85	1	2,141	0.05%
2022/06/02	1	19.95	0	0.00	19.95	1	2,363	0.04%
2022/05/26	0	0.00	2	19.35	19.30	-2	2,568	-0.08%
2022/05/04	1	19.80	0	0.00	19.70	1	4,648	0.02%
2022/05/03	2	19.90	0	0.00	19.90	2	4,686	0.04%
2022/04/25	2	20.90	0	0.00	20.70	2	4,699	0.04%
2022/04/22	2	21.33	0	0.00	21.35	2	4,668	0.04%
2022/04/20	1	21.85	0	0.00	21.80	1	4,698	0.02%
2022/04/19	1	21.55	1	21.90	21.90	0	4,700	0.00%
2022/04/15	1	21.30	2	21.33	21.50	-1	4,724	-0.02%
2022/04/07	1	23.00	1	23.00	22.50	0	4,675	0.00%
2022/04/06	0	0.00	8	23.06	23.15	-8	4,658	-0.17%
2022/04/01	1	22.90	0	0.00	22.80	1	4,614	0.02%
2022/03/31	3	22.93	52	22.81	22.80	-49	4,672	-1.05%
2022/03/30	0	0.00	14	22.60	22.70	-14	4,617	-0.30%
2022/03/28	2	22.15	17	22.17	22.60	-15	4,668	-0.32%
2022/03/25	0	0.00	2	22.65	22.50	-2	4,670	-0.04%
2022/03/24	0	0.00	1	22.65	22.70	-1	4,685	-0.02%
2022/03/23	5	22.80	6	22.85	22.70	-1	4,748	-0.02%
2022/03/22	2	22.80	2	23.00	23.05	0	4,748	0.00%
2022/03/21	1	22.75	5	22.90	22.80	-4	4,718	-0.08%
2022/03/18	0	0.00	4	22.60	22.55	-4	4,745	-0.08%
2022/03/17	3	22.45	0	0.00	22.50	3	4,695	0.06%
2022/03/16	0	0.00	2	22.20	22.20	-2	4,696	-0.04%
2022/03/14	1	22.40	10	22.47	22.50	-9	4,748	-0.19%
2022/03/10	0	0.00	2	21.65	21.80	-2	4,723	-0.04%
2022/03/09	3	21.02	0	0.00	21.20	3	4,738	0.06%
2022/03/04	0	0.00	1	22.15	22.15	-1	4,801	-0.02%
2022/03/03	1	22.50	1	22.50	22.50	0	4,881	0.00%
2022/03/01	4	22.00	0	0.00	21.90	4	4,922	0.08%
2022/02/24	1	21.85	0	0.00	21.70	1	5,087	0.02%
2022/02/23	14	22.25	0	0.00	22.30	14	5,130	0.27%
2022/02/22	0	0.00	8	22.20	22.20	-8	5,293	-0.15%
2022/02/21	7	22.56	1	22.80	22.60	6	5,318	0.11%
2022/02/17	0.8	21.90	0	0.00	21.85	0.8	5,632	0.01%
2022/02/16	4	21.99	0	0.00	21.95	4	5,825	0.07%
2022/02/15	1	21.85	0	0.00	22.00	1	6,002	0.02%
2022/02/11	14	22.43	7	22.26	22.25	7	7,021	0.10%
2022/02/10	343	23.66	314	23.15	23.10	29	7,114	0.41%	大買/大賣/
2022/02/07	2	21.13	1	21.10	21.25	1	6,527	0.02%
2022/01/26	1	20.25	3	20.47	20.30	-2	6,926	-0.03%
2022/01/25	5	20.27	0	0.00	20.10	5	7,090	0.07%
2022/01/24	1	20.85	0	0.00	20.80	1	7,184	0.01%
2022/01/21	1	21.55	0	0.00	21.50	1	7,357	0.01%
2022/01/20	1	22.00	3.5	21.96	22.00	-2.5	7,650	-0.03%
2022/01/19	0.2	22.25	0	0.00	22.00	0.2	8,055	0.00%
2022/01/18	2	22.45	0	0.00	22.10	2	8,559	0.02%
2022/01/17	0	0.00	5	22.20	22.15	-5	9,012	-0.06%
2022/01/12	1	22.35	0	0.00	22.50	1	11,869	0.01%
2022/01/11	0	0.00	2	22.20	22.00	-2	13,761	-0.01%
2022/01/10	0	0.00	1	22.60	22.40	-1	14,585	-0.01%
2022/01/07	0	0.00	2	22.80	22.50	-2	14,664	-0.01%
2022/01/05	3	22.60	0	0.00	22.50	3	15,268	0.02%
2022/01/04	2	22.45	1	22.55	22.55	1	15,804	0.01%
2022/01/03	0	0.00	1	22.30	22.45	-1	16,729	-0.01%
2021/12/30	0	0.00	2	22.55	22.40	-2	17,223	-0.01%
2021/12/29	1	22.30	6	22.25	22.35	-5	18,053	-0.03%
2021/12/28	6	22.25	0	0.00	22.20	6	18,247	0.03%
2021/12/27	2	22.45	3	22.48	22.50	-1	18,479	-0.01%
2021/12/24	3	22.05	1	22.10	22.10	2	18,515	0.01%
2021/12/22	3	22.20	2	22.08	22.15	1	18,938	0.01%
2021/12/21	12	21.55	0	0.00	21.65	12	18,979	0.06%
2021/12/20	16	21.66	0	0.00	21.60	16	19,067	0.08%
2021/12/17	1	21.85	1	22.20	22.05	0	19,102	0.00%
2021/12/16	7	21.72	4	21.68	21.80	3	19,043	0.02%
2021/12/15	3	21.53	2	21.45	21.50	1	19,042	0.01%
2021/12/14	3	21.68	0	0.00	21.50	3	19,155	0.02%
2021/12/10	1	22.25	28.5	22.44	22.25	-27.5	19,148	-0.14%
2021/12/09	6	22.53	0	0.00	22.45	6	19,139	0.03%
2021/12/08	1	22.65	6	22.67	22.55	-5	19,091	-0.03%
2021/12/06	2	22.50	0	0.00	22.35	2	19,018	0.01%
2021/12/01	6	22.70	0	0.00	22.80	6	18,929	0.03%
2021/11/30	0	0.00	3	22.70	22.70	-3	18,908	-0.02%
2021/11/29	1	22.00	0.4	22.05	22.00	0.6	18,848	0.00%
2021/11/26	2.1	22.23	0	0.00	22.15	2.1	18,759	0.01%
2021/11/25	3	22.90	2	22.80	22.75	1	18,658	0.01%
2021/11/24	1	22.80	5	22.66	22.95	-4	18,626	-0.02%
2021/11/23	22	22.60	2	22.75	22.55	20	18,534	0.11%
2021/11/22	2	22.68	0	0.00	22.95	2	18,394	0.01%
2021/11/19	13	23.03	5	23.03	22.75	8	18,302	0.04%
2021/11/18	1	23.25	1	23.30	23.40	0	18,131	0.00%
2021/11/17	10	23.29	1	23.25	23.30	9	18,068	0.05%
2021/11/16	13	23.59	1	23.65	23.15	12	17,905	0.07%
2021/11/15	6	24.19	7	24.11	24.00	-1	17,657	-0.01%
2021/11/12	5	24.93	4	25.10	24.70	1	17,479	0.01%
2021/11/11	32.1	25.30	36	25.45	25.20	-3.9	17,263	-0.02%
2021/11/10	10	24.93	7	24.94	24.70	3	16,804	0.02%
2021/11/09	2	24.15	3	24.15	24.10	-1	16,133	-0.01%
2021/11/08	6	24.83	0	0.00	24.20	6	15,826	0.04%
2021/11/05	5	24.21	2	24.10	24.25	3	15,547	0.02%
2021/11/04	10	24.38	8	24.21	24.15	2	15,419	0.01%
2021/11/03	4	24.73	19	24.17	24.80	-15	15,161	-0.10%
2021/11/02	12	23.35	1	23.90	23.25	11	14,743	0.07%
2021/11/01	3	23.72	0	0.00	23.95	3	14,572	0.02%
2021/10/29	10	24.05	4	23.78	23.85	6	14,436	0.04%
2021/10/28	12	24.19	5	24.16	24.10	7	14,213	0.05%
2021/10/26	14	25.24	3	24.90	24.90	11	13,503	0.08%
2021/10/25	2	26.38	5	26.49	26.55	-3	13,042	-0.02%
2021/10/22	14	26.44	13	26.73	25.85	1	12,701	0.01%
2021/10/21	32	26.40	25	26.78	26.50	7	12,127	0.06%
2021/10/20	16	26.29	42	26.76	27.00	-26	11,410	-0.23%
2021/10/19	16	24.75	31	26.08	26.20	-15	9,908	-0.15%
2021/10/18	3	23.33	18	24.00	24.50	-15	8,017	-0.19%
2021/10/15	1	22.15	0	0.00	22.30	1	7,198	0.01%
2021/10/14	12	22.69	12	22.85	21.80	0	7,144	0.00%
2021/10/13	15	22.73	3	22.70	22.65	12	6,844	0.18%
2021/10/12	14	23.86	14	23.59	23.50	0	6,618	0.00%
2021/10/08	17	24.56	34	24.50	24.70	-17	6,113	-0.28%
2021/10/07	11	23.48	8	23.61	23.80	3	5,188	0.06%
2021/10/06	16	23.64	55	23.46	23.35	-39	4,759	-0.82%
2021/10/05	11	22.44	3	22.70	22.70	8	3,997	0.20%
2021/10/04	24	22.60	7	22.99	22.20	17	3,857	0.44%
2021/10/01	3	22.27	8	22.13	22.05	-5	3,660	-0.14%
2021/09/30	16	22.76	15	22.95	22.55	1	3,758	0.03%
2021/09/29	6	22.48	2	23.00	22.20	4	3,685	0.11%
2021/09/28	3	22.17	6	22.33	22.45	-3	4,730	-0.06%
2021/09/27	0	0.00	13	22.27	22.15	-13	5,144	-0.25%
2021/09/24	2	21.50	0	0.00	21.30	2	5,286	0.04%
2021/09/23	0	0.00	1	20.75	20.85	-1	5,244	-0.02%
2021/09/22	2	20.85	4	20.70	20.70	-2	5,259	-0.04%
2021/09/17	21	21.67	3	21.80	21.30	18	5,247	0.34%
2021/09/16	0	0.00	1	22.40	22.55	-1	5,122	-0.02%
2021/09/15	4	22.05	15	21.98	21.75	-11	5,073	-0.22%
2021/09/14	1	21.80	1	21.80	21.75	0	5,050	0.00%
2021/09/10	0	0.00	7	21.05	20.95	-7	5,047	-0.14%
2021/09/09	0	0.00	3	20.50	20.60	-3	5,146	-0.06%
2021/09/06	6	20.91	5	20.95	20.70	1	5,166	0.02%
2021/09/03	0	0.00	0.4	21.20	21.30	-0.4	5,179	-0.01%
2021/09/02	1	21.40	1	21.10	21.05	0	5,200	0.00%
2021/09/01	3	21.45	0	0.00	21.40	3	5,227	0.06%
2021/08/31	0	0.00	1	21.85	21.85	-1	5,366	-0.02%
2021/08/30	2	21.60	0	0.00	21.70	2	5,400	0.04%
2021/08/25	4	21.25	0	0.00	21.20	4	5,562	0.07%
2021/08/24	1	21.15	0	0.00	21.25	1	5,598	0.02%
2021/08/23	0	0.00	1	21.00	20.90	-1	5,650	-0.02%
2021/08/20	6	20.05	0	0.00	20.10	6	5,681	0.11%
2021/08/19	5	19.98	0	0.00	20.00	5	5,688	0.09%
2021/08/17	1	21.00	0	0.00	20.60	1	5,685	0.02%
2021/08/16	1	20.80	7	20.80	20.80	-6	5,721	-0.10%
2021/08/13	8	21.49	0	0.00	21.50	8	5,723	0.14%
2021/08/12	7	21.67	5	21.40	21.80	2	5,755	0.03%
2021/08/11	3	22.12	3	22.00	21.85	0	5,800	0.00%
2021/08/09	0	0.00	1	22.35	22.35	-1	5,988	-0.02%
2021/08/06	1	22.25	0	0.00	22.30	1	6,140	0.02%
2021/08/05	0	0.00	4	22.20	22.25	-4	6,283	-0.06%
2021/08/04	1	22.55	1	22.65	22.60	0	6,491	0.00%
2021/08/03	6	22.50	0	0.00	22.50	6	6,697	0.09%
2021/07/29	1.1	22.26	0	0.00	22.65	1.1	7,413	0.01%
2021/07/28	5	22.35	2	22.85	22.30	3	7,579	0.04%
2021/07/27	3	23.60	0	0.00	23.60	3	7,605	0.04%
2021/07/26	10	23.83	0	0.00	23.45	10	7,683	0.13%
2021/07/22	0	0.00	0	23.40	23.25	0	8,021	0.00%
2021/07/21	2	23.30	2.1	23.28	22.80	-0.1	8,053	0.00%
2021/07/16	3	23.83	0	0.00	23.85	3	8,398	0.04%
2021/07/15	1	23.40	4	23.28	23.50	-3	8,347	-0.04%
2021/07/13	3	22.81	0	0.00	22.60	3	8,661	0.04%
2021/07/12	1.1	23.40	0	0.00	23.20	1.1	8,776	0.01%
2021/07/09	1	23.35	0	0.00	23.70	1	8,913	0.01%
2021/07/08	22	23.64	24	23.76	23.65	-2	8,958	-0.02%
2021/07/07	21	23.72	4	23.70	23.60	17	8,987	0.19%
2021/07/06	12	24.75	11	24.75	25.00	1	8,853	0.01%
2021/07/05	80.2	26.43	24.2	26.18	24.85	56	8,672	0.65%
2021/07/02	10	25.00	9.3	25.35	25.35	0.7	7,517	0.01%
2021/07/01	12	22.92	9	22.92	23.05	3	7,032	0.04%
2021/06/29	5	21.70	17	21.70	21.65	-12	6,782	-0.18%
2021/06/28	1	22.00	14	22.05	22.15	-13	6,770	-0.19%
2021/06/25	1	21.65	0	0.00	21.70	1	6,757	0.01%
2021/06/24	1	21.50	0	0.00	21.55	1	6,785	0.01%
2021/06/23	5	21.00	0	0.00	21.10	5	6,780	0.07%
2021/06/22	6	21.04	0	0.00	21.00	6	6,803	0.09%
2021/06/21	1	20.85	0	0.00	20.85	1	6,833	0.01%
2021/06/18	16	21.14	15	21.35	20.95	1	6,849	0.01%
2021/06/11	0.2	22.00	0	0.00	21.75	0.2	6,901	0.00%
2021/06/10	10	21.95	0	0.00	22.00	10	6,911	0.14%
2021/06/09	0	0.00	2	22.38	22.10	-2	6,902	-0.03%
2021/06/08	12	22.97	2	23.30	22.60	10	6,905	0.14%
2021/06/04	1	22.55	0	0.00	22.50	1	6,886	0.01%
2021/06/03	1	22.75	2	23.15	22.75	-1	6,940	-0.01%
2021/06/02	4	22.63	1	22.75	22.75	3	7,024	0.04%
2021/06/01	0	0.00	1	22.10	22.15	-1	6,973	-0.01%
2021/05/31	7	21.96	2	21.90	21.70	5	6,985	0.07%
2021/05/28	0	0.00	2	21.60	21.40	-2	6,973	-0.03%
2021/05/25	2	21.10	1	21.45	21.20	1	7,323	0.01%
2021/05/24	0	0.00	2	20.80	20.85	-2	7,359	-0.03%
2021/05/21	0	0.00	1	20.55	20.70	-1	7,449	-0.01%
2021/05/20	3	20.15	2	20.25	20.15	1	7,525	0.01%
2021/05/19	2	19.80	2	20.10	20.10	0	7,532	0.00%
2021/05/18	1	19.65	4	19.85	20.10	-3	7,507	-0.04%
2021/05/17	4	19.35	0	0.00	18.70	4	7,488	0.05%
2021/05/12	16	21.49	3.4	21.39	21.75	12.6	7,113	0.18%
2021/05/11	14	24.68	0	0.00	23.60	14	6,893	0.20%
2021/05/10	1	24.30	2.1	25.07	25.05	-1.1	6,683	-0.02%
2021/05/07	1	23.85	15	24.54	24.80	-14	6,511	-0.21%
2021/05/06	16	23.88	17	24.89	24.05	-1	6,348	-0.02%
2021/05/05	3	23.90	18	23.53	23.40	-15	5,979	-0.25%
2021/05/04	14	23.06	8.5	23.14	22.25	5.5	5,765	0.10%
2021/05/03	6	23.47	5.1	23.76	23.10	1	5,627	0.02%
2021/04/29	3	23.43	11	23.69	23.45	-8	5,555	-0.14%
2021/04/28	6	23.95	6.5	24.03	24.30	-0.4	5,464	-0.01%
2021/04/27	0	0.00	2	23.30	23.35	-2	5,219	-0.04%
2021/04/26	4	22.90	4	23.24	23.05	0	5,167	0.00%
2021/04/23	2	22.90	5	23.18	22.50	-3	5,105	-0.06%
2021/04/22	5	23.98	3	24.57	23.20	2	5,017	0.04%
2021/04/21	2	23.30	18	23.46	23.45	-16	4,772	-0.34%
2021/04/20	2	22.90	7	23.20	23.30	-5	4,714	-0.11%
2021/04/19	10	22.95	10	22.98	23.30	0	4,594	0.00%
2021/04/16	0	0.00	2	21.93	21.90	-2	4,384	-0.05%
2021/04/15	5	21.54	5	21.34	21.50	0	4,222	0.00%
2021/04/14	3	20.55	2	20.85	20.80	1	4,015	0.02%
2021/04/13	0	0.00	1	20.90	20.35	-1	3,994	-0.03%
2021/04/12	0	0.00	13	20.53	20.55	-13	3,934	-0.33%
2021/04/09	6	19.88	0	0.00	19.85	6	3,905	0.15%
2021/04/08	0	0.00	1	19.80	20.15	-1	3,947	-0.03%
2021/03/31	2	19.50	0	0.00	19.45	2	4,497	0.04%
2021/03/30	1	19.50	0	0.00	19.50	1	4,530	0.02%
2021/03/25	1	19.25	0	0.00	19.15	1	5,021	0.02%
2021/03/24	0	0.00	3	18.90	19.20	-3	5,058	-0.06%
2021/03/19	5	19.48	0	0.00	19.55	5	5,085	0.10%
2021/03/18	12	20.05	0	0.00	20.10	12	5,101	0.24%
2021/03/17	1	20.15	0	0.00	20.15	1	5,121	0.02%
2021/03/16	2	20.40	1	20.35	20.35	1	5,112	0.02%
2021/03/12	0	0.00	10	20.80	20.75	-10	5,081	-0.20%
2021/03/11	2	21.05	0	0.00	20.70	2	5,171	0.04%
2021/03/10	0	0.00	14	21.04	21.20	-14	5,218	-0.27%
2021/03/09	3	20.90	0	0.00	21.35	3	5,196	0.06%
2021/03/08	6	21.05	3	21.17	21.05	3	5,125	0.06%
2021/03/05	1	20.50	0	0.00	20.45	1	5,003	0.02%
2021/03/04	4	20.54	5	20.77	20.70	-1	4,985	-0.02%
2021/03/03	1	20.35	1	20.40	20.40	0	4,949	0.00%
2021/03/02	6	20.55	23	20.14	20.15	-17	4,920	-0.35%
2021/02/26	0	0.00	6	21.02	21.15	-6	4,836	-0.12%
2021/02/25	0	0.00	4.3	20.79	20.90	-4.3	4,721	-0.09%
2021/02/24	9	20.26	2	20.55	20.10	7	4,623	0.15%
2021/02/23	3	20.55	1	20.70	20.85	2	4,541	0.04%
2021/02/22	0	0.00	5	19.92	20.40	-5	4,423	-0.11%
2021/02/19	0	0.00	1	19.50	19.45	-1	4,317	-0.02%
2021/02/18	5	19.50	2	19.55	19.35	3	4,274	0.07%
2021/02/17	3	19.22	5	19.22	19.20	-2	4,248	-0.05%
2021/02/04	2	18.40	3	18.55	18.45	-1	4,179	-0.02%
2021/02/01	1	18.05	0	0.00	17.95	1	4,298	0.02%
2021/01/29	0	0.00	1	18.20	17.95	-1	4,286	-0.02%
2021/01/28	1	18.10	0	0.00	18.00	1	4,256	0.02%
2021/01/21	1	17.80	0	0.00	17.30	1	4,198	0.02%
2021/01/20	2	17.65	0	0.00	17.50	2	4,184	0.05%
2021/01/19	10	18.65	0	0.00	18.45	10	4,146	0.24%
2021/01/15	25	19.35	0	0.00	18.70	25	4,180	0.60%
2021/01/13	0	0.00	3	19.33	19.25	-3	4,241	-0.07%
2021/01/12	1	19.00	5	19.00	19.00	-4	4,226	-0.09%
2021/01/11	0	0.00	2	19.40	19.60	-2	4,194	-0.05%
2021/01/08	1	18.95	0	0.00	19.05	1	4,158	0.02%
2021/01/07	5	19.48	4	19.41	19.25	1	4,111	0.02%
2021/01/06	16	19.60	28	19.29	19.10	-12	4,078	-0.29%
2021/01/05	6	20.01	0	0.00	19.95	6	3,978	0.15%
2021/01/04	6	20.10	9	20.08	20.30	-3	3,932	-0.08%
2020/12/31	4	20.38	0	0.00	20.30	4	3,875	0.10%
2020/12/30	6	20.79	9	21.09	20.70	-3	3,789	-0.08%
2020/12/29	29	20.87	22	20.71	21.00	7	3,567	0.20%
2020/12/25	2	19.70	0	0.00	19.80	2	3,159	0.06%
2020/12/24	0	0.00	12	19.64	19.80	-12	3,122	-0.38%
2020/12/23	1	19.25	16	19.02	19.30	-15	3,070	-0.49%
2020/12/22	38	20.32	47	19.74	19.20	-9	3,047	-0.30%
2020/12/21	31	19.34	26	19.42	19.60	5	2,759	0.18%
2020/12/18	5	19.11	3	18.95	18.75	2	2,605	0.08%
2020/12/16	20	18.70	2	18.95	18.95	18	2,531	0.71%
2020/12/15	2	18.73	0	0.00	18.60	2	2,629	0.08%
2020/12/14	2	18.95	546	18.60	19.10	-544	2,572	-21.14%	大賣/鉅額交易
2020/12/11	1	17.90	0	0.00	17.90	1	2,473	0.04%
2020/12/10	2	18.60	2	18.35	18.30	0	2,442	0.00%
2020/12/08	2	18.50	0	0.00	18.45	2	2,423	0.08%
2020/12/07	3	18.62	6	18.73	18.65	-3	2,437	-0.12%
2020/12/04	3	18.53	4	18.41	18.65	-1	2,329	-0.04%
2020/11/30	3	17.90	2	17.90	17.80	1	2,269	0.04%
2020/11/26	0	0.00	2	17.95	17.95	-2	2,256	-0.09%
2020/11/25	0	0.00	2	17.85	17.95	-2	2,256	-0.09%
2020/11/24	0	0.00	1.6	17.71	17.65	-1.6	2,207	-0.07%
2020/11/23	1	17.50	0	0.00	17.55	1	2,172	0.05%
2020/11/19	0.1	17.20	2.2	17.20	17.30	-2.2	2,146	-0.10%
2020/11/17	2	17.03	0	0.00	17.05	2	2,155	0.09%
2020/11/13	2	17.35	5	17.30	17.30	-3	2,257	-0.13%
2020/11/11	27	17.24	8	17.31	17.50	19	2,304	0.82%
2020/11/10	0	0.00	2	17.25	17.05	-2	2,224	-0.09%
2020/11/09	1	16.70	0	0.00	16.80	1	2,164	0.05%
2020/11/05	1	16.85	0	0.00	16.70	1	2,152	0.05%
2020/11/04	1	16.85	0	0.00	16.80	1	2,162	0.05%
2020/11/03	0.1	16.75	0	0.00	16.75	0.1	2,158	0.00%
2020/10/28	9	16.75	0	0.00	16.75	9	2,147	0.42%
2020/10/27	0	0.00	1	17.00	16.95	-1	2,129	-0.05%
2020/10/26	0	0.00	1	16.85	16.95	-1	2,108	-0.05%
2020/10/23	1	16.50	1	16.30	16.65	0	2,076	0.00%
2020/10/13	0.1	16.50	0	0.00	16.30	0.1	1,934	0.01%
2020/10/12	0	0.00	1	16.50	16.35	-1	1,938	-0.05%
2020/10/05	1	16.30	0	0.00	16.35	1	1,936	0.05%
2020/09/30	0	0.00	1	16.15	16.15	-1	1,939	-0.05%
2020/09/29	1	15.95	0	0.00	16.05	1	1,947	0.05%
2020/09/25	62	15.55	10	15.70	15.85	52	1,954	2.66%
2020/09/24	3	15.97	0	0.00	15.85	3	1,922	0.16%
2020/09/23	2	16.83	0	0.00	16.70	2	1,857	0.11%
2020/09/22	1	17.15	0	0.00	17.05	1	1,833	0.05%
2020/09/21	1	17.60	1	17.55	17.60	0	1,797	0.00%
2020/09/18	4	17.41	2	17.70	17.35	2	1,787	0.11%
2020/09/11	1	17.50	0	0.00	17.50	1	1,627	0.06%
2020/09/10	0	0.00	1	17.90	17.85	-1	1,630	-0.06%
2020/09/09	2	17.78	4	17.70	17.85	-2	1,618	-0.12%
2020/09/07	0	0.00	7	17.72	18.00	-7	1,588	-0.44%
2020/09/03	0	0.00	2	17.20	17.20	-2	1,542	-0.13%
2020/09/02	0	0.00	3	17.30	17.15	-3	1,529	-0.20%
2020/08/31	1	17.20	0	0.00	17.05	1	1,557	0.06%
2020/08/28	1	17.15	0	0.00	17.05	1	1,542	0.06%
2020/08/24	1	16.75	0	0.00	16.75	1	1,506	0.07%
2020/08/21	1	16.60	0	0.00	16.90	1	1,507	0.07%
2020/08/20	0	0.00	1	17.60	16.40	-1	1,498	-0.07%
2020/08/19	0.7	17.30	1	17.40	17.35	-0.3	1,424	-0.02%
2020/08/18	13	17.06	0	0.00	16.90	13	1,365	0.95%
2020/08/17	1	16.60	0	0.00	16.65	1	1,338	0.07%
2020/08/12	40	15.90	0	0.00	16.00	40	1,360	2.94%
2020/08/07	0	0.00	10	15.95	15.75	-10	1,392	-0.72%
2020/08/04	0	0.00	3	15.75	15.85	-3	1,454	-0.21%
2020/08/03	30	15.27	0	0.00	15.40	30	1,465	2.05%
2020/07/31	40	15.48	0	0.00	15.45	40	1,474	2.71%
2020/07/30	22	15.50	0	0.00	15.50	22	1,496	1.47%
2020/07/29	0	0.00	3	15.75	15.50	-3	1,502	-0.20%
2020/07/28	40	15.50	0	0.00	15.45	40	1,507	2.65%
2020/07/27	43	15.93	0	0.00	15.60	43	1,517	2.83%
2020/07/24	71	16.39	0	0.00	16.35	71	1,505	4.72%
2020/07/23	80	16.53	0	0.00	16.50	80	1,537	5.20%
2020/07/22	18	16.55	0	0.00	16.60	18	1,574	1.14%
2020/07/20	8	16.60	2	16.70	16.75	6	1,574	0.38%
2020/07/15	21	16.55	1	16.70	16.70	20	1,614	1.24%
2020/07/10	82	16.83	1	16.85	16.80	81	1,708	4.74%
2020/07/09	3	17.03	0	0.00	17.00	3	1,709	0.18%
2020/07/07	2	17.00	0	0.00	16.95	2	1,736	0.12%
2020/07/03	0	0.00	1	17.00	16.95	-1	1,800	-0.06%
2020/07/01	1	16.85	1	16.85	16.90	0	1,852	0.00%
2020/06/18	1	17.20	0	0.00	17.20	1	1,975	0.05%
2020/06/17	2.3	17.09	1	17.20	17.15	1.3	1,971	0.07%
2020/06/16	0	0.00	2	16.80	16.80	-2	1,974	-0.10%
2020/06/15	1	16.30	0	0.00	16.25	1	1,993	0.05%
2020/06/11	6	17.17	0	0.00	16.75	6	2,016	0.30%
2020/06/08	1	17.80	0	0.00	17.65	1	2,055	0.05%
2020/06/05	0	0.00	52	17.60	17.70	-52	2,037	-2.55%
2020/06/03	0	0.00	1	17.20	17.25	-1	2,021	-0.05%
2020/05/26	0	0.00	0	16.90	16.90	0	2,028	0.00%
2020/05/22	2	17.05	0	0.00	16.95	2	2,014	0.10%
2020/05/19	0	0.00	2	17.10	16.85	-2	2,006	-0.10%
2020/05/12	2	17.25	0	0.00	17.05	2	1,894	0.11%
2020/05/11	0	0.00	1	17.55	17.65	-1	1,870	-0.05%
2020/05/08	100	16.68	0	0.00	16.95	100	1,824	5.48%
2020/05/06	2	16.80	0	0.00	16.50	2	1,799	0.11%
2020/05/04	2	16.38	0	0.00	16.40	2	1,768	0.11%
2020/04/30	0	0.00	11	16.62	16.90	-11	1,766	-0.62%
2020/04/28	0	0.00	10	16.30	16.20	-10	1,727	-0.58%
2020/04/27	2	15.90	0	0.00	15.90	2	1,723	0.12%
2020/04/23	0	0.00	3	15.00	15.30	-3	1,680	-0.18%
2020/04/22	4	14.81	0	0.00	14.90	4	1,675	0.24%
2020/04/17	0	0.00	22	15.65	15.40	-22	1,631	-1.35%
2020/04/09	2	15.05	0	0.00	15.05	2	1,503	0.13%
2020/04/07	10	14.55	0	0.00	14.60	10	1,422	0.70%
2020/03/27	1	14.50	0	0.00	14.55	1	1,346	0.07%
2020/03/26	0	14.30	0	0.00	14.30	0	1,311	0.00%
2020/03/25	1	14.35	0	0.00	14.35	1	1,311	0.08%
2020/03/20	0	0.00	20	14.15	14.15	-20	1,301	-1.54%
2020/03/16	3	16.63	0	0.00	16.55	3	1,227	0.24%
2020/03/13	3	16.78	0	0.00	17.25	3	1,237	0.24%
2020/03/12	1	18.60	0	0.00	18.55	1	1,177	0.08%
2020/03/09	1	20.10	0	0.00	19.90	1	1,142	0.09%
2020/03/05	0	0.00	1	20.75	20.85	-1	1,122	-0.09%
2020/03/04	0	0.00	1	20.45	20.50	-1	1,114	-0.09%
2020/03/03	1	20.15	0	0.00	20.15	1	1,122	0.09%
2020/03/02	0	0.00	0	20.05	20.10	0	1,132	0.00%
2020/02/21	1	20.20	1	20.35	20.20	0	1,147	0.00%
2020/02/18	4	19.30	0	0.00	19.35	4	1,131	0.35%
2020/02/12	0	0.00	5	19.30	19.35	-5	1,201	-0.42%
2020/02/10	1	19.15	0	0.00	19.15	1	1,197	0.08%
2020/02/07	1	19.40	0	0.00	19.40	1	1,193	0.08%
2020/02/05	1	19.55	0	0.00	19.70	1	1,189	0.08%
2020/02/03	4	19.38	0	0.00	19.45	4	1,174	0.34%
2020/01/31	1	19.65	0	0.00	19.75	1	1,162	0.09%
2020/01/30	2	20.00	4	19.50	19.50	-2	1,157	-0.17%
2020/01/09	0	0.00	1	20.90	20.80	-1	1,155	-0.09%
2020/01/08	4	20.83	0	0.00	20.80	4	1,157	0.35%
2019/12/30	0	0.00	2	21.00	21.00	-2	1,138	-0.18%
2019/12/26	0	0.00	0	20.90	20.90	0	1,127	0.00%
2019/12/24	0	0.00	1	21.10	21.00	-1	1,138	-0.09%
2019/12/20	4	20.86	0	0.00	20.75	4	1,142	0.35%
2019/12/19	23	21.08	0	0.00	21.10	23	1,116	2.06%
2019/12/17	0	0.00	1	21.05	21.05	-1	1,091	-0.09%
2019/12/16	0	0.00	1	20.90	20.80	-1	1,081	-0.09%
2019/12/13	0	0.00	3	20.60	20.45	-3	1,081	-0.28%
2019/12/12	1	20.65	3	20.65	20.65	-2	1,078	-0.19%
2019/12/10	2	20.78	0	0.00	20.85	2	1,106	0.18%
2019/12/09	1	20.95	0	0.00	21.00	1	1,081	0.09%
2019/12/02	0	0.00	1	20.95	21.00	-1	1,124	-0.09%
2019/11/28	1	21.15	2	21.15	21.10	-1	1,144	-0.09%
2019/11/27	5	20.85	0	0.00	20.80	5	1,142	0.44%
2019/11/19	1	21.00	0	0.00	20.95	1	1,149	0.09%
2019/11/13	1	21.05	5	20.95	20.95	-4	1,191	-0.34%
2019/11/12	0	0.00	2	21.13	21.20	-2	1,204	-0.17%
2019/11/06	2	22.10	0	0.00	22.20	2	1,292	0.15%
2019/11/01	1	21.95	1	21.90	22.15	0	1,377	0.00%
2019/10/25	1	22.25	0	0.00	22.25	1	1,433	0.07%
2019/10/08	100	22.47	0	0.00	22.55	100	1,556	6.42%
2019/10/02	2	22.05	0	0.00	22.00	2	1,586	0.13%
2019/09/25	0	0.00	1	22.35	22.40	-1	1,756	-0.06%
2019/09/24	0	0.00	5	22.60	22.55	-5	1,776	-0.28%
2019/09/23	1	22.55	0	0.00	22.60	1	1,790	0.06%
2019/09/18	0	0.00	1	22.35	22.30	-1	1,802	-0.06%
2019/09/17	5	22.60	0	0.00	22.55	5	1,812	0.28%
2019/09/12	0	0.00	1	22.05	22.05	-1	1,783	-0.06%
2019/09/09	0	0.00	4	22.05	22.05	-4	1,789	-0.22%
2019/09/06	0	0.00	5	22.30	22.35	-5	1,787	-0.28%
2019/09/05	0	0.00	1	21.80	21.85	-1	1,764	-0.06%
2019/08/28	0	20.80	2	20.65	20.60	-2	1,727	-0.12%
2019/08/27	1	20.95	0	0.00	20.85	1	1,695	0.06%
2019/08/22	5	21.30	0	0.00	21.25	5	1,703	0.29%
2019/08/21	1	21.10	0	0.00	21.15	1	1,705	0.06%
2019/08/20	0	21.30	0	0.00	21.25	0	1,697	0.00%
2019/08/16	1	21.10	0	0.00	21.40	1	1,671	0.06%
2019/08/15	1	20.70	0	0.00	20.95	1	1,665	0.06%
2019/08/14	1	21.30	0	0.00	21.20	1	1,653	0.06%
2019/08/13	3	21.45	0	0.00	21.50	3	1,636	0.18%
2019/08/12	3	22.02	6	22.08	22.10	-3	1,616	-0.19%
2019/08/08	1	22.30	0	0.00	22.30	1	1,605	0.06%
2019/08/07	1	22.60	10	22.35	22.30	-9	1,610	-0.56%
2019/08/05	2	23.25	0	0.00	22.90	2	1,650	0.12%
2019/08/02	2	23.55	0	0.00	23.65	2	1,625	0.12%
2019/08/01	2	23.60	0	0.00	23.75	2	1,635	0.12%
2019/07/26	15	23.92	0	0.00	23.95	15	1,699	0.88%
2019/07/25	2	23.55	3	23.55	23.75	-1	1,684	-0.06%
2019/07/24	0	0.00	2	23.45	23.45	-2	1,664	-0.12%
2019/07/23	0	0.00	10	23.60	23.50	-10	1,648	-0.61%
2019/07/17	0	0.00	10	23.85	23.70	-10	1,639	-0.61%
2019/07/11	2	24.03	0	0.00	23.95	2	1,622	0.12%
2019/07/08	0	0.00	1	24.05	24.05	-1	1,702	-0.06%
2019/07/04	0	0.00	9	24.25	24.25	-9	1,727	-0.52%
2019/07/03	0	0.00	2	25.70	25.70	-2	1,727	-0.12%
2019/06/28	4	25.80	1.9	25.71	25.75	2.1	1,675	0.13%
2019/06/24	7	25.70	0.1	25.65	25.80	6.9	1,683	0.41%
2019/06/20	1	25.25	1	25.50	25.25	0	1,655	0.00%
2019/06/17	1	25.40	0	0.00	25.45	1	1,845	0.05%
2019/06/14	0	0.00	3	25.20	25.30	-3	1,904	-0.16%
2019/06/12	0	0.00	1	24.90	25.05	-1	1,941	-0.05%
2019/06/06	1	24.75	0	0.00	24.65	1	2,035	0.05%
2019/06/05	0	0.00	1	24.85	24.95	-1	2,076	-0.05%
2019/05/31	1	24.35	0	0.00	24.35	1	2,135	0.05%
2019/05/30	0.1	24.25	1	24.25	24.25	-0.9	2,183	-0.04%
2019/05/29	1.1	24.21	2	24.20	24.15	-0.9	2,186	-0.04%
2019/05/24	1	24.25	0	0.00	24.30	1	2,209	0.05%
2019/05/23	1	24.40	0	0.00	24.40	1	2,224	0.04%
2019/05/22	2	24.45	0	0.00	24.45	2	2,235	0.09%
2019/05/21	5	24.15	0	0.00	24.20	5	2,247	0.22%
2019/05/17	2	24.20	0	0.00	24.25	2	2,261	0.09%
2019/05/16	0	0.00	11	24.30	24.35	-11	2,256	-0.49%
2019/05/14	2	24.50	0	0.00	24.65	2	2,236	0.09%
2019/05/13	1	24.65	0	0.00	25.00	1	2,214	0.05%
2019/05/09	1	25.50	0	0.00	25.45	1	2,197	0.05%
2019/05/03	2	26.40	5	26.34	26.20	-3	2,171	-0.14%
2019/04/29	1	25.95	2	26.08	25.90	-1	2,208	-0.05%
2019/04/26	11	25.95	0	0.00	25.90	11	2,207	0.50%
2019/04/25	0	0.00	2	26.15	26.15	-2	2,192	-0.09%
2019/04/24	0	0.00	1	26.30	26.25	-1	2,191	-0.05%
2019/04/22	0	0.00	1	26.15	26.10	-1	2,177	-0.05%
2019/04/18	1	25.90	0	0.00	25.70	1	2,200	0.05%
2019/04/17	0	0.00	1	26.15	26.10	-1	2,242	-0.04%
2019/04/16	1	25.70	6	25.80	25.80	-5	2,246	-0.22%
2019/04/15	0	0.00	3	25.88	25.80	-3	2,247	-0.13%
2019/04/12	1	26.00	0	0.00	26.05	1	2,253	0.04%
2019/04/11	0	0.00	10	26.30	26.20	-10	2,235	-0.45%
2019/04/09	2	26.60	2	26.75	26.65	0	2,191	0.00%
2019/04/08	11	26.47	1	26.55	26.45	10	2,150	0.46%
2019/04/02	11	26.05	0	0.00	26.00	11	2,120	0.52%
2019/04/01	4	26.00	5	26.05	26.00	-1	2,119	-0.05%
2019/03/28	2	25.95	0	0.00	25.95	2	2,150	0.09%
2019/03/27	2	26.15	0	0.00	26.05	2	2,170	0.09%
2019/03/26	11	26.44	0	0.00	26.25	11	2,181	0.50%
2019/03/22	3	26.43	2	26.50	26.45	1	2,264	0.04%
2019/03/21	0.3	26.55	1	26.50	26.50	-0.7	2,519	-0.03%
2019/03/20	15	26.00	0	0.00	26.00	15	2,510	0.60%
2019/03/19	0	0.00	4	25.28	25.30	-4	2,451	-0.16%
2019/03/18	2	25.65	0	0.00	25.75	2	2,405	0.08%
2019/03/15	3	25.40	1	25.50	25.80	2	2,432	0.08%
2019/03/14	9	25.37	0	0.00	25.10	9	2,432	0.37%
2019/03/12	0	0.00	1	25.55	25.45	-1	2,430	-0.04%
2019/03/11	1	25.30	0	0.00	25.30	1	2,487	0.04%
2019/03/07	1	26.00	10	25.90	25.80	-9	2,636	-0.34%
2019/03/06	10	25.85	10	25.70	25.75	0	2,659	0.00%
2019/03/05	2	25.93	0	0.00	25.85	2	2,696	0.07%
2019/03/04	0	0.00	7	26.20	26.40	-7	2,692	-0.26%
2019/02/27	3	26.30	2	26.30	26.20	1	2,770	0.04%
2019/02/21	11	26.45	0	0.00	26.35	11	2,770	0.40%
2019/02/20	0	0.00	11	26.43	26.55	-11	2,780	-0.40%
2019/02/19	3	26.47	0	0.00	26.50	3	2,786	0.11%
2019/02/15	0	0.00	1	26.30	26.15	-1	2,814	-0.04%
2019/02/12	1	26.35	0	0.00	26.40	1	2,929	0.03%
2019/02/11	0	0.00	2	26.40	26.30	-2	2,917	-0.07%
2019/01/30	3	26.20	4	26.28	26.25	-1	2,907	-0.03%
2019/01/29	41	26.09	3	26.15	26.05	38	2,910	1.31%
2019/01/28	6	26.26	16	26.28	26.30	-10	2,917	-0.34%
2019/01/25	0	0.00	1	26.10	26.10	-1	2,905	-0.03%
2019/01/22	13	26.08	6	26.10	26.10	7	2,922	0.24%
2019/01/21	11	25.88	1	26.15	26.20	10	2,917	0.34%
2019/01/09	2	25.70	1	25.65	25.85	1	3,166	0.03%
2019/01/08	1	25.00	0	0.00	25.05	1	3,120	0.03%
2019/01/07	0	0.00	1	25.20	25.40	-1	3,121	-0.03%
2019/01/04	0	0.00	1	24.40	24.90	-1	3,121	-0.03%
2019/01/02	0	0.00	1	26.00	25.70	-1	3,134	-0.03%
2018/12/27	1	25.50	0	0.00	25.50	1	3,188	0.03%
2018/12/25	3	25.53	0	0.00	25.60	3	3,242	0.09%
2018/12/24	0	0.00	1	26.20	26.20	-1	3,272	-0.03%
2018/12/22	1	25.95	1	25.95	25.95	0	3,328	0.00%
2018/12/21	3	25.63	5	25.44	25.45	-2	3,354	-0.06%
2018/12/20	1	25.80	0	0.00	25.70	1	3,411	0.03%
2018/12/19	2	26.10	5	26.25	26.05	-3	3,671	-0.08%
2018/12/18	0	0.00	1	26.25	26.20	-1	3,724	-0.03%
2018/12/14	28	27.26	78	27.47	27.05	-50	3,813	-1.31%
2018/12/13	73	25.94	6	26.30	26.45	67	3,529	1.90%
2018/12/12	1	25.55	19	25.50	25.75	-18	3,454	-0.52%
2018/12/11	21	25.16	0	0.00	25.30	21	3,431	0.61%
2018/12/10	1	25.25	0	0.00	25.25	1	3,433	0.03%
2018/12/07	6	25.21	0	0.00	25.35	6	3,423	0.18%
2018/12/06	11	25.64	0	0.00	25.20	11	3,419	0.32%
2018/12/05	11	25.87	2	26.05	26.00	9	3,402	0.26%
2018/12/04	3	26.42	1	26.40	26.35	2	3,418	0.06%
2018/12/03	5	26.60	19	26.52	26.80	-14	3,358	-0.42%
2018/11/30	1	25.55	0	0.00	25.70	1	3,266	0.03%
2018/11/22	18	25.80	0	0.00	25.50	18	3,145	0.57%
2018/11/16	1	25.65	0	0.00	25.70	1	3,288	0.03%
2018/11/13	1	25.15	0	0.00	25.10	1	3,417	0.03%
2018/11/08	3	28.02	0	0.00	28.10	3	3,287	0.09%
2018/11/07	1	28.10	0	0.00	28.30	1	3,283	0.03%
2018/11/06	1	28.20	0	0.00	27.90	1	3,294	0.03%
2018/11/05	3	27.50	2	27.55	27.85	1	3,310	0.03%
2018/11/01	4	27.49	0	0.00	27.65	4	3,338	0.12%
2018/10/31	1	28.00	0	0.00	28.00	1	3,322	0.03%
2018/10/30	0	0.00	2	27.75	27.80	-2	3,327	-0.06%
2018/10/29	2	27.75	0	0.00	27.90	2	3,343	0.06%
2018/10/24	2	29.63	0	0.00	29.75	2	3,347	0.06%
2018/10/22	3	31.00	3	31.53	31.10	0	3,267	0.00%
2018/10/19	2	30.25	9	30.52	32.35	-7	3,257	-0.21%
2018/10/18	1	31.90	0	0.00	31.70	1	3,190	0.03%
2018/10/17	1	32.30	1	32.70	32.00	0	3,168	0.00%
2018/10/15	1	32.30	3	32.30	32.40	-2	3,210	-0.06%
2018/10/12	1	32.75	0	0.00	32.70	1	3,236	0.03%
2018/10/11	4	32.48	3	32.50	32.10	1	3,274	0.03%
2018/10/09	2	33.33	3	33.88	33.60	-1	3,256	-0.03%
2018/10/08	0	0.00	1	33.90	33.70	-1	3,268	-0.03%
2018/10/05	2	32.63	1	33.15	33.45	1	3,291	0.03%
2018/10/03	3	33.92	1	34.50	33.95	2	3,312	0.06%
2018/10/02	1	35.05	1	35.00	35.10	0	3,345	0.00%
2018/10/01	4	35.25	0	0.00	35.20	4	3,310	0.12%
2018/09/28	0	0.00	4	34.25	34.05	-4	3,265	-0.12%
2018/09/27	1	34.55	0	0.00	34.10	1	3,238	0.03%
2018/09/26	3.3	34.08	7	35.41	34.35	-3.7	3,162	-0.12%
2018/09/25	2	34.63	2	34.53	34.55	0	2,907	0.00%
2018/09/21	5	33.85	6	33.68	33.95	-1	2,962	-0.03%
2018/09/20	3	33.15	10	33.08	33.45	-7	2,955	-0.24%
2018/09/19	2	32.20	0	0.00	32.25	2	2,956	0.07%
2018/09/14	0	0.00	1	32.80	32.80	-1	2,997	-0.03%
2018/09/13	2	32.70	2	32.35	32.50	0	2,993	0.00%
2018/09/12	5	31.98	0	0.00	32.15	5	2,985	0.17%
2018/09/11	0	0.00	3	32.40	32.40	-3	3,014	-0.10%
2018/09/10	0	0.00	3	31.50	31.70	-3	3,003	-0.10%
2018/09/06	2	32.28	1	32.35	32.20	1	2,994	0.03%
2018/09/03	7	31.74	0	0.00	31.55	7	3,029	0.23%
2018/08/31	2	32.75	0.2	32.55	32.55	1.8	2,987	0.06%
2018/08/30	3	33.62	6	33.57	33.50	-3	2,964	-0.10%
2018/08/29	2	33.90	0	0.00	33.85	2	2,972	0.07%
2018/08/28	4	33.98	2	34.20	34.15	2	2,966	0.07%
2018/08/27	5	34.25	4	34.65	33.50	1	2,922	0.03%
2018/08/24	1	33.50	0	0.00	33.70	1	2,847	0.04%
2018/08/23	2	33.85	3	33.75	33.95	-1	2,883	-0.03%
2018/08/22	2	33.70	1	33.85	33.50	1	2,929	0.03%
2018/08/21	6	33.30	13	33.54	34.00	-7	2,928	-0.24%
2018/08/15	1	32.30	1	32.65	32.30	0	3,284	0.00%
2018/08/13	2	32.45	0	0.00	32.40	2	3,563	0.06%
2018/08/10	2	33.00	0	0.00	32.70	2	3,783	0.05%
2018/08/09	0.1	32.25	1	32.50	32.25	-0.9	3,811	-0.02%
2018/08/03	2	31.95	0	0.00	31.80	2	4,469	0.04%
2018/08/02	1	31.95	0	0.00	31.95	1	4,590	0.02%
2018/07/30	0	0.00	1	32.65	32.70	-1	4,794	-0.02%
2018/07/27	0	0.00	6	32.55	32.70	-6	4,810	-0.12%
2018/07/26	0	0.00	1	32.25	32.60	-1	4,801	-0.02%
2018/07/24	0	0.00	7	31.89	32.10	-7	4,778	-0.15%
2018/07/23	12	31.45	25	31.76	31.50	-13	4,784	-0.27%
2018/07/20	3	31.50	0	0.00	31.50	3	4,815	0.06%
2018/07/19	29	31.93	0	0.00	31.90	29	4,777	0.61%
2018/07/18	5	32.40	0	0.00	32.65	5	4,760	0.11%
2018/07/17	1	32.70	0	0.00	32.80	1	4,739	0.02%
2018/07/16	1	33.80	2	34.28	33.45	-1	4,749	-0.02%
2018/07/13	1	33.90	1	34.30	34.10	0	4,787	0.00%
2018/07/12	2	33.75	4	33.56	33.75	-2	4,790	-0.04%
2018/07/11	1	33.40	2	33.55	33.35	-1	4,841	-0.02%
2018/07/10	0	0.00	3	32.65	33.20	-3	4,924	-0.06%
2018/07/06	0	0.00	7	31.15	31.70	-7	4,931	-0.14%
2018/07/04	5	31.20	0	0.00	31.60	5	5,181	0.10%
2018/07/03	3	31.88	0	0.00	31.35	3	5,217	0.06%
2018/07/02	2	31.75	8	31.88	32.35	-6	5,223	-0.11%
2018/06/29	1	32.95	16	33.13	32.90	-15	5,180	-0.29%
2018/06/28	5	33.05	6	33.01	32.70	-1	5,118	-0.02%
2018/06/27	5	32.80	5	32.60	32.60	0	5,092	0.00%
2018/06/26	1	32.00	0	0.00	32.00	1	5,085	0.02%
2018/06/20	0	0.00	2	32.35	32.35	-2	5,151	-0.04%
2018/06/15	6	31.65	0	0.00	31.50	6	5,224	0.11%
2018/06/14	0	0.00	5	31.60	31.50	-5	5,293	-0.09%
2018/06/12	1	32.50	0	0.00	32.80	1	5,341	0.02%
2018/06/07	2	32.68	0	0.00	32.50	2	5,364	0.04%
2018/06/06	0	0.00	8	33.17	33.20	-8	5,396	-0.15%
2018/05/30	3	31.70	1	31.55	32.15	2	5,497	0.04%
2018/05/29	1	31.80	0	0.00	31.80	1	5,557	0.02%
2018/05/28	1	31.80	2	32.45	32.20	-1	5,665	-0.02%
2018/05/25	4	32.36	3	32.68	31.95	1	5,787	0.02%
2018/05/24	15	33.80	3	34.05	33.55	12	5,837	0.21%
2018/05/23	3	34.05	1	34.30	35.10	2	5,730	0.03%
2018/05/22	6	34.80	4	34.69	34.20	2	5,670	0.04%
2018/05/21	1	34.60	0	0.00	33.70	1	5,684	0.02%
2018/05/18	1	34.85	9	34.83	34.30	-8	5,655	-0.14%
2018/05/17	1	33.50	0	0.00	33.55	1	5,480	0.02%
2018/05/16	1	34.05	1	34.15	33.90	0	5,476	0.00%
2018/05/15	6	33.78	0	0.00	33.70	6	5,557	0.11%
2018/05/14	3	34.72	10	34.00	34.60	-7	5,598	-0.13%
2018/05/11	25	33.76	14	34.18	34.45	11	5,466	0.20%
2018/05/10	3	32.58	7.4	32.91	32.80	-4.4	5,189	-0.08%
2018/05/09	8	32.07	1	32.30	32.00	7	5,088	0.14%
2018/05/08	2	32.50	5	32.58	32.85	-3	5,054	-0.06%
2018/05/02	1	31.60	0	0.00	31.80	1	5,109	0.02%
2018/04/27	2	31.25	1	31.45	31.30	1	5,216	0.02%
2018/04/26	1	31.80	1	32.30	31.30	0	5,297	0.00%
2018/04/24	1	31.40	0	0.00	31.45	1	5,399	0.02%
2018/04/23	2	32.00	3	32.85	31.85	-1	5,448	-0.02%
2018/04/20	0	0.00	0	32.75	32.80	0	5,561	0.00%
2018/04/19	0	0.00	1	33.20	32.75	-1	5,613	-0.02%
2018/04/18	0	0.00	3	32.27	32.35	-3	5,643	-0.05%
2018/04/17	1	31.60	0	0.00	31.60	1	5,806	0.02%
2018/04/16	0	0.00	106	33.00	33.00	-106	5,997	-1.77%	大賣/鉅額交易
2018/04/13	1	32.50	3	32.50	32.30	-2	6,696	-0.03%
2018/04/12	2	32.05	5	32.23	32.20	-3	6,805	-0.04%
2018/04/11	100	32.15	1	32.20	32.30	99	6,872	1.44%
2018/04/10	1	32.05	1	31.55	32.00	0	6,983	0.00%
2018/04/09	1	31.00	3	30.85	30.85	-2	6,913	-0.03%
2018/04/03	21	30.78	0	0.00	30.50	21	6,976	0.30%
2018/04/02	0	0.00	16	30.82	30.95	-16	7,081	-0.23%
2018/03/30	0	0.00	8.5	30.07	30.10	-8.5	7,234	-0.12%
2018/03/28	5	29.30	6	29.66	29.65	-1	7,236	-0.01%
2018/03/27	0	0.00	1	29.75	29.50	-1	7,259	-0.01%
2018/03/21	2	29.35	0	0.00	29.35	2	7,460	0.03%
2018/03/20	2	29.65	2	29.75	29.75	0	7,500	0.00%
2018/03/19	0	0.00	10	29.09	28.80	-10	7,532	-0.13%
2018/03/16	1	28.95	0	0.00	28.95	1	8,063	0.01%
2018/03/13	1	29.10	0	0.00	29.10	1	8,318	0.01%
2018/03/08	1	29.60	0	0.00	29.55	1	8,663	0.01%
2018/03/07	1	29.55	0	0.00	29.55	1	8,730	0.01%
2018/03/05	5	30.33	2	30.50	30.20	3	8,894	0.03%
2018/03/02	0	0.00	2	31.55	31.40	-2	8,964	-0.02%
2018/03/01	4	32.95	4	32.85	32.85	0	8,911	0.00%
2018/02/27	10	32.60	0	0.00	32.30	10	8,827	0.11%
2018/02/26	0	0.00	3	31.95	32.35	-3	8,792	-0.03%
2018/02/23	0	0.00	10	31.10	31.20	-10	8,708	-0.11%
2018/02/22	0	0.00	3	31.23	31.00	-3	8,829	-0.03%
2018/02/21	0	0.00	12	30.68	31.25	-12	9,087	-0.13%
2018/02/09	1	27.45	1	28.00	28.30	0	9,569	0.00%
2018/02/07	0	0.00	71	29.16	29.10	-71	10,069	-0.71%
2018/02/06	1	28.20	0	0.00	27.55	1	10,287	0.01%
2018/02/05	1	28.70	1	29.50	29.85	0	10,734	0.00%
2018/02/01	3	30.00	1	30.00	30.10	2	11,042	0.02%
2018/01/31	0	0.00	10	29.40	29.85	-10	11,048	-0.09%
2018/01/30	3	30.25	1	29.65	29.65	2	11,153	0.02%
2018/01/29	0	0.00	1	30.20	30.30	-1	11,224	-0.01%
2018/01/26	1	29.85	0	0.00	29.80	1	11,267	0.01%
2018/01/25	0	0.00	6	29.96	30.10	-6	11,226	-0.05%
2018/01/24	0	0.00	9	29.35	29.30	-9	11,126	-0.08%
2018/01/23	9	29.92	0	0.00	29.40	9	11,075	0.08%
2018/01/22	1	29.40	9	29.66	29.40	-8	10,994	-0.07%
2018/01/19	1	30.05	0	0.00	29.90	1	10,902	0.01%
2018/01/18	1	30.05	8	30.08	30.05	-7	10,830	-0.06%
2018/01/17	4	30.36	0	0.00	30.25	4	10,837	0.04%
2018/01/16	14	30.79	12	31.33	30.50	2	10,788	0.02%
2018/01/15	6	30.89	70	30.55	30.45	-64	10,653	-0.60%
2018/01/12	74	30.70	44	30.93	30.70	30	10,553	0.28%
2018/01/11	54	30.69	2	30.70	30.35	52	10,474	0.50%
2018/01/10	82	31.46	2	31.65	31.40	80	10,289	0.78%
2018/01/09	4	33.15	5	33.90	32.45	-1	10,046	-0.01%
2018/01/08	5	32.80	12	32.67	32.45	-7	9,228	-0.08%
2018/01/05	2	32.40	0	0.00	31.95	2	9,089	0.02%
2018/01/04	0	0.00	8	32.44	31.80	-8	8,997	-0.09%
2018/01/03	0	0.00	1	31.70	32.05	-1	8,790	-0.01%
2018/01/02	2	31.45	0	0.00	31.50	2	8,725	0.02%