台通 (8011)-大昌-樹林券商分點個股進出

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

台通

(8011)

可現股當沖

股價
22.10
漲跌
▲0.45
漲幅
+2.08%
成交量
1,273張
產業
上市通信網路類股
188人加入追蹤

立即追蹤
本地時間:13:30

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

台通 (8011)籌碼相關－大昌-樹林券商分點個股進出

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-樹林券商分點個股進出
大昌-樹林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
2024/06/06	19	22.04	2	21.80	21.65	17	8,232	0.21%
2024/06/05	10	22.10	0	0.00	22.10	10	8,378	0.12%
2024/06/04	4	22.38	0	0.00	22.15	4	8,689	0.05%
2024/05/31	17	23.17	0	0.00	22.95	17	9,922	0.17%
2024/05/30	20	23.97	6	23.48	23.40	14	10,516	0.13%
2024/05/29	13	23.71	11	23.90	23.75	2	10,743	0.02%
2024/05/24	0	0.00	21	22.95	23.05	-21	10,851	-0.19%
2024/05/23	23	21.97	2	22.05	21.90	21	10,891	0.19%
2024/05/22	4	22.53	7	22.54	22.45	-3	11,009	-0.03%
2024/05/21	18	22.04	0	0.00	22.05	18	11,034	0.16%
2024/05/20	4	22.18	0	0.00	21.95	4	11,108	0.04%
2024/05/17	5	22.05	0	0.00	22.15	5	11,258	0.04%
2024/05/14	22	22.30	10	22.10	22.10	12	11,587	0.10%
2024/05/13	14	21.77	4	22.15	22.10	10	11,724	0.09%
2024/05/09	0	0.00	2	23.10	23.25	-2	11,949	-0.02%
2024/05/08	25	22.01	0	0.00	22.50	25	11,942	0.21%
2024/05/07	5	21.60	0	0.00	21.65	5	11,978	0.04%
2024/05/03	29	21.72	0	0.00	21.65	29	12,023	0.24%
2024/04/30	5	21.75	2	21.95	21.85	3	12,048	0.02%
2024/04/26	0	0.00	5	21.96	21.95	-5	12,097	-0.04%
2024/04/25	26	21.72	17	21.65	21.65	9	12,090	0.07%
2024/04/24	26	21.81	0	0.00	21.80	26	12,106	0.21%
2024/04/23	0	0.00	40	23.91	24.00	-40	11,908	-0.34%
2024/04/22	2	25.25	2	24.10	23.85	0	11,873	0.00%
2024/04/19	1	24.70	0	0.00	24.65	1	11,838	0.01%
2024/04/18	4	26.30	2	26.10	26.15	2	11,732	0.02%
2024/04/17	0	0.00	4	26.05	26.20	-4	11,689	-0.03%
2024/04/16	3	25.00	2	25.08	25.20	1	11,764	0.01%
2024/04/15	0	0.00	13.5	26.04	26.00	-13.5	11,791	-0.11%
2024/04/12	15	26.02	18	25.99	26.15	-3	11,923	-0.03%
2024/04/11	46	25.63	12	25.80	25.75	34	11,938	0.28%
2024/04/10	0	0.00	4	24.50	24.50	-4	11,637	-0.03%
2024/04/09	11	25.01	31	25.15	24.75	-20	11,670	-0.17%
2024/04/08	0	0.00	6	24.48	24.40	-6	11,664	-0.05%
2024/04/03	0	0.00	40	23.20	23.30	-40	11,820	-0.34%
2024/04/02	5	23.35	10	23.50	23.40	-5	12,017	-0.04%
2024/03/28	11	23.85	11	23.67	23.65	0	12,109	0.00%
2024/03/27	55	23.53	9	23.44	23.55	46	12,098	0.38%
2024/03/26	4	24.15	5	24.04	23.40	-1	12,094	-0.01%
2024/03/25	9	25.36	4	25.13	25.20	5	12,088	0.04%
2024/03/22	8	25.36	4	25.20	24.90	4	12,232	0.03%
2024/03/21	12	25.78	20	26.06	25.60	-8	12,191	-0.07%
2024/03/20	8	25.48	25	25.28	25.40	-17	12,186	-0.14%
2024/03/19	44	26.44	106	26.46	25.95	-62	12,325	-0.50%	大賣/
2024/03/18	30.5	25.45	32	25.23	25.35	-1.5	12,262	-0.01%
2024/03/15	2	28.00	0	0.00	28.00	2	12,625	0.02%
2024/03/14	29	31.26	27	31.80	31.10	2	12,670	0.02%
2024/03/13	71	32.95	26	33.26	32.95	45	12,421	0.36%
2024/03/12	13	32.65	10.2	33.29	33.55	2.8	11,124	0.03%
2024/03/11	0	0.00	2	29.95	30.50	-2	10,626	-0.02%
2024/03/08	2	28.00	120	27.52	27.75	-118	10,468	-1.13%	大賣/鉅額交易
2024/03/07	103	28.01	25	27.48	27.00	78	10,180	0.77%	大買/
2024/03/06	144	29.77	93.5	29.83	29.20	50.5	9,852	0.51%	大買/
2024/03/05	69	27.71	59	28.87	29.25	10	8,938	0.11%
2024/03/04	0	0.00	8.5	26.58	26.60	-8.5	8,323	-0.10%
2024/03/01	25	24.10	0	0.00	24.20	25	8,062	0.31%
2024/02/27	0	0.00	50	23.50	23.70	-50	7,886	-0.63%
2024/02/26	0	23.85	1	23.95	23.50	-1	7,890	-0.01%
2024/02/23	0	0.00	32	24.42	23.90	-32	7,900	-0.41%
2024/02/22	50	24.30	8	24.01	23.80	42	7,902	0.53%
2024/02/21	2	24.25	6	24.33	24.00	-4	7,868	-0.05%
2024/02/20	14	23.70	161	23.65	23.95	-147	7,801	-1.88%	大賣/鉅額交易
2024/02/19	3	24.45	25	24.69	24.65	-22	7,654	-0.29%
2024/02/16	46	23.61	0	0.00	23.70	46	7,530	0.61%
2024/02/15	0	0.00	1	24.10	23.80	-1	7,517	-0.01%
2024/02/05	22	24.40	7	24.33	24.15	15	7,435	0.20%
2024/02/01	31	23.78	1	24.15	22.60	30	7,361	0.41%
2024/01/31	1	23.85	0	0.00	24.45	1	7,109	0.01%
2024/01/30	2	24.05	1	23.65	23.65	1	7,002	0.01%
2024/01/24	3	22.77	1	22.60	22.55	2	6,830	0.03%
2024/01/23	3	22.75	1	22.65	22.65	2	6,801	0.03%
2024/01/22	2	23.25	2	23.40	23.10	0	6,754	0.00%
2024/01/19	0	0.00	3	22.90	22.95	-3	6,692	-0.04%
2024/01/18	95	23.33	2	23.15	22.95	93	6,652	1.40%
2024/01/17	5	22.78	12	22.43	22.80	-7	6,572	-0.11%
2024/01/16	70	22.44	0	0.00	22.45	70	6,513	1.07%
2024/01/15	1	22.40	2	22.40	22.30	-1	6,476	-0.02%
2024/01/12	0	0.00	221	21.70	21.60	-221	6,449	-3.43%	大賣/鉅額交易
2024/01/11	1	22.00	0	0.00	21.95	1	6,412	0.02%
2024/01/10	2	22.45	25	22.35	21.75	-23	6,360	-0.36%
2024/01/09	2	21.60	0	0.00	21.60	2	6,200	0.03%
2024/01/08	10	23.30	4	24.35	22.60	6	6,059	0.10%
2024/01/05	6	24.83	3	25.20	24.65	3	5,793	0.05%
2024/01/02	25	24.27	1	24.10	24.30	24	5,376	0.45%
2023/12/29	10	24.60	5	24.41	24.20	5	5,264	0.09%
2023/12/28	22	23.95	18	23.99	23.90	4	4,999	0.08%
2023/12/27	6	23.10	1	23.50	23.10	5	4,838	0.10%
2023/12/26	0	0.00	10	23.10	23.20	-10	4,801	-0.21%
2023/12/25	11	22.79	1	23.85	22.90	10	4,752	0.21%
2023/12/21	2	23.23	11	23.25	23.25	-9	4,517	-0.20%
2023/12/20	24	23.00	16	23.38	23.35	8	4,422	0.18%
2023/12/19	3	22.92	17	23.29	23.35	-14	4,249	-0.33%
2023/12/18	4	22.00	2	22.25	22.15	2	4,033	0.05%
2023/12/15	163	22.42	1	22.50	22.40	162	3,973	4.08%	大買/鉅額交易
2023/12/14	20	23.20	3	23.28	22.70	17	3,887	0.44%
2023/12/13	64	23.41	0.2	23.95	23.95	63.8	3,603	1.77%
2023/12/12	14	23.49	33.8	24.02	23.75	-19.8	3,226	-0.61%
2023/12/11	5	21.85	37	22.35	22.35	-32	2,403	-1.33%
2023/12/08	3	20.80	32	20.75	20.35	-29	2,314	-1.25%
2023/12/07	8	20.00	0	0.00	20.20	8	2,223	0.36%
2023/12/06	0	0.00	32	20.38	20.25	-32	2,175	-1.47%
2023/12/05	2	20.05	10	20.10	20.10	-8	2,119	-0.38%
2023/12/04	2	20.00	11	20.14	19.70	-9	2,090	-0.43%
2023/12/01	5	19.78	0	0.00	19.70	5	2,059	0.24%
2023/11/30	0	0.00	12	19.78	19.85	-12	2,039	-0.59%
2023/11/29	10	19.60	0	0.00	19.55	10	2,034	0.49%
2023/11/27	20	19.50	4	19.65	19.45	16	2,028	0.79%
2023/11/22	3	19.95	8	20.10	19.95	-5	1,929	-0.26%
2023/11/21	9	19.46	44.3	19.59	19.40	-35.3	1,855	-1.90%
2023/11/20	0	0.00	10	18.95	18.80	-10	1,715	-0.58%
2023/11/14	11	18.92	24	18.54	18.75	-13	1,621	-0.80%
2023/11/13	36	17.35	8	17.65	17.75	28	1,502	1.86%
2023/11/10	13	17.96	0	0.00	17.45	13	1,478	0.88%
2023/11/09	1	18.25	49	18.32	18.40	-48	1,421	-3.38%
2023/11/08	15	17.44	0	0.00	17.30	15	1,274	1.18%
2023/11/06	32	17.82	0	0.00	17.85	32	1,291	2.48%
2023/11/03	0.5	17.90	79	17.88	17.75	-78.5	1,291	-6.08%
2023/11/02	0	0.00	40	17.57	17.35	-40	1,280	-3.12%
2023/11/01	2	16.80	19	16.82	16.80	-17	1,252	-1.36%
2023/10/31	15	17.08	0	0.00	16.70	15	1,250	1.20%
2023/10/30	44	17.60	0	0.00	17.45	44	1,242	3.54%
2023/10/27	24	18.08	0	0.00	17.80	24	1,245	1.93%
2023/10/26	48	18.04	9	17.99	17.90	39	1,257	3.10%
2023/10/25	4	18.13	0	0.00	18.15	4	1,252	0.32%
2023/10/24	2	17.30	5	17.77	18.10	-3	1,245	-0.24%
2023/10/23	0	0.00	2	17.58	17.45	-2	1,243	-0.16%
2023/10/20	25	17.41	6	17.80	17.35	19	1,255	1.51%
2023/10/19	3	17.70	0	0.00	17.65	3	1,257	0.24%
2023/10/18	14	17.39	14	17.45	17.50	0	1,261	0.00%
2023/10/16	11	18.14	0	0.00	18.20	11	1,308	0.84%
2023/10/13	0	0.00	36	18.59	18.50	-36	1,373	-2.62%
2023/10/12	8	18.32	1	18.35	18.40	7	1,465	0.48%
2023/10/11	67	18.50	0	0.00	18.15	67	1,487	4.50%
2023/10/05	1	19.10	1	19.05	19.15	0	1,472	0.00%
2023/10/03	0	0.00	74	19.28	19.20	-74	1,421	-5.21%
2023/10/02	16	18.30	0	0.00	18.55	16	1,391	1.15%
2023/09/28	6	18.27	0	0.00	18.30	6	1,404	0.43%
2023/09/26	0	0.00	51	18.51	18.45	-51	1,420	-3.59%
2023/09/25	60	18.55	1	18.40	18.25	59	1,422	4.15%
2023/09/22	8	18.73	0	0.00	18.75	8	1,412	0.57%
2023/09/20	12	19.11	0	0.00	18.95	12	1,411	0.85%
2023/09/19	0	0.00	5	20.25	19.50	-5	1,393	-0.36%
2023/09/18	0	0.00	26	20.08	19.70	-26	1,341	-1.94%
2023/09/15	2	19.63	14	19.66	19.25	-12	1,291	-0.93%
2023/09/14	10	18.65	18	18.97	19.05	-8	1,226	-0.65%
2023/09/13	8	18.83	3	18.70	18.65	5	1,190	0.42%
2023/09/11	0	0.00	12	18.05	17.90	-12	1,149	-1.04%
2023/09/07	0	0.00	29	17.93	17.95	-29	1,178	-2.46%
2023/09/06	13	17.81	24	18.20	18.10	-11	1,243	-0.88%
2023/09/05	43	18.05	0	0.00	17.95	43	1,259	3.41%
2023/09/04	0	0.00	0.2	18.15	18.10	-0.2	1,311	-0.02%
2023/09/01	0	0.00	72	18.47	18.50	-72	1,422	-5.06%
2023/08/31	0	0.00	11	18.25	18.30	-11	1,443	-0.76%
2023/08/30	9	18.10	2	18.35	18.15	7	1,464	0.48%
2023/08/29	0	0.00	30	18.28	18.10	-30	1,489	-2.01%
2023/08/28	6	17.72	26	17.80	17.85	-20	1,533	-1.30%
2023/08/25	0	0.00	33	17.84	17.75	-33	1,603	-2.06%
2023/08/24	127.2	17.46	0	0.00	17.40	127.2	1,806	7.04%	大買/鉅額交易
2023/08/23	1	17.15	8	17.10	17.10	-7	1,836	-0.38%
2023/08/21	3	16.82	0	0.00	16.75	3	1,963	0.15%
2023/08/14	8	16.04	0	0.00	15.90	8	2,220	0.36%
2023/08/04	0	0.00	1	17.00	17.10	-1	2,872	-0.03%
2023/08/02	0	0.00	2	16.90	16.90	-2	2,880	-0.07%
2023/08/01	2	17.65	0	0.00	17.40	2	2,874	0.07%
2023/07/31	13	17.41	0	0.00	17.35	13	2,867	0.45%
2023/07/27	0	0.00	19	17.05	17.05	-19	2,865	-0.66%
2023/07/26	0	0.00	14	16.75	16.70	-14	2,879	-0.49%
2023/07/25	5	16.92	1	16.90	16.95	4	2,923	0.14%
2023/07/24	9	16.89	0	0.00	16.85	9	2,980	0.30%
2023/07/21	2	17.45	1	17.50	17.55	1	2,957	0.03%
2023/07/20	0	0.00	146	17.68	17.80	-146	2,948	-4.95%	大賣/鉅額交易
2023/07/19	52	18.04	135	17.74	17.55	-83	2,935	-2.83%	大賣/
2023/07/18	301	18.93	0	0.00	18.65	301	2,872	10.48%	大買/鉅額交易
2023/07/17	11	19.47	0	0.00	19.80	11	2,809	0.39%
2023/07/14	27	18.70	8	18.95	19.00	19	2,717	0.70%
2023/07/13	2	18.75	2	18.80	18.70	0	2,704	0.00%
2023/07/12	0	0.00	51	18.92	18.65	-51	2,694	-1.89%
2023/07/11	6	18.68	0	0.00	18.65	6	2,680	0.22%
2023/07/07	0	0.00	21	19.08	18.75	-21	2,657	-0.79%
2023/07/05	0	0.00	4	19.00	18.65	-4	2,619	-0.15%
2023/07/04	14	18.46	0	0.00	18.65	14	2,601	0.54%
2023/07/03	1	18.75	8	18.75	18.65	-7	2,590	-0.27%
2023/06/30	0	0.00	19	18.23	18.35	-19	2,569	-0.74%
2023/06/29	0	0.00	25	18.05	18.10	-25	2,554	-0.98%
2023/06/28	0	0.00	36	18.03	18.00	-36	2,540	-1.42%
2023/06/27	1	17.30	68	17.36	17.40	-67	2,519	-2.66%
2023/06/20	0	0.00	48	18.06	18.05	-48	2,490	-1.93%
2023/06/19	0	0.00	43	17.76	17.80	-43	2,477	-1.74%
2023/06/16	0	0.00	8	17.78	17.70	-8	2,467	-0.32%
2023/06/15	10	17.54	22	17.90	17.85	-12	2,457	-0.49%
2023/06/14	14	17.46	0	0.00	17.50	14	2,439	0.57%
2023/06/13	17	17.74	2	17.70	17.55	15	2,420	0.62%
2023/06/12	177	17.96	0	0.00	17.70	177	2,399	7.38%	大買/鉅額交易
2023/06/09	28	18.84	0	0.00	19.25	28	2,329	1.20%
2023/06/08	28	19.00	2	19.13	18.75	26	2,299	1.13%
2023/06/07	5	19.87	1	20.40	19.80	4	2,243	0.18%
2023/06/06	17	19.22	0	0.00	19.60	17	2,118	0.80%
2023/06/05	10	19.40	0	0.00	19.55	10	2,077	0.48%
2023/06/02	2	19.65	0	0.00	19.55	2	2,049	0.10%
2023/06/01	47	19.61	0	0.00	19.50	47	2,016	2.33%
2023/05/31	38	19.80	3	19.93	19.90	35	1,945	1.80%
2023/05/30	1	19.95	6	19.53	19.95	-5	1,860	-0.27%
2023/05/29	14	18.45	11	18.70	18.65	3	1,631	0.18%
2023/05/26	13	18.08	0	0.00	18.05	13	1,587	0.82%
2023/05/25	7	18.58	11	18.58	18.65	-4	1,532	-0.26%
2023/05/22	2	17.95	5	18.23	18.25	-3	1,345	-0.22%
2023/05/18	1	18.05	6	17.99	17.70	-5	1,238	-0.40%
2023/05/17	6	17.77	3	17.90	17.85	3	1,161	0.26%
2023/05/16	4	17.63	7	17.85	17.85	-3	1,078	-0.28%
2023/05/15	12	17.50	49	17.64	17.40	-37	943	-3.92%
2023/05/12	7	16.13	18	16.17	16.55	-11	664	-1.65%
2023/05/11	11	15.58	9	15.71	15.05	2	529	0.38%
2023/05/04	9	15.34	0	0.00	15.30	9	426	2.11%
2023/05/03	16	15.68	3	15.53	15.45	13	417	3.11%
2023/05/02	3	15.45	1	15.75	15.40	2	402	0.50%
2023/04/28	14	15.66	0	0.00	15.50	14	382	3.66%
2023/04/27	2	16.08	5	15.86	16.10	-3	324	-0.92%
2023/04/25	1	14.80	0	0.00	14.90	1	252	0.40%
2023/04/21	0	0.00	21	14.99	14.95	-21	251	-8.35%
2023/04/20	2	15.25	1	15.45	15.05	1	248	0.40%
2023/04/18	1	15.50	6	15.78	15.50	-5	230	-2.17%
2023/04/17	0	0.00	1	15.45	15.45	-1	208	-0.48%
2023/04/14	0	15.25	0	0.00	15.05	0	199	0.00%
2023/04/13	0	0.00	36	15.05	15.05	-36	197	-18.20%
2023/04/12	34	15.11	0	0.00	15.10	34	196	17.34%
2023/04/11	0	0.00	32	15.16	15.20	-32	191	-16.75%
2023/04/06	0	0.00	1	14.85	14.85	-1	178	-0.56%
2023/03/31	0	0.00	10	14.67	14.75	-10	175	-5.68%
2023/03/30	0	0.00	3	14.70	14.60	-3	174	-1.72%
2023/03/29	0	14.65	11	14.50	14.55	-11	174	-6.29%
2023/03/27	30	14.84	0	0.00	14.85	30	178	16.85%
2023/03/24	2	14.70	37	14.75	14.75	-35	179	-19.52%
2023/03/23	2	14.65	17	14.85	14.70	-15	177	-8.45%
2023/03/22	71	14.65	1	14.70	14.65	70	174	40.22%
2023/03/21	3	14.40	2	14.50	14.65	1	170	0.59%
2023/03/20	21	14.30	0	0.00	14.30	21	174	12.03%
2023/03/17	8	14.24	0	0.00	14.30	8	176	4.52%
2023/03/16	2	14.20	12	14.16	14.15	-10	177	-5.63%
2023/03/15	18	14.54	0	0.00	14.50	18	181	9.89%
2023/03/14	0	0.00	52	14.55	14.55	-52	185	-28.07%
2023/03/13	0	0.00	12	14.53	14.50	-12	193	-6.20%
2023/03/10	25	14.63	0	0.00	14.60	25	235	10.62%
2023/03/09	1	14.90	11	14.93	14.80	-10	239	-4.18%
2023/03/08	2	14.90	0	0.00	14.95	2	247	0.81%
2023/03/07	0	0.00	14	15.00	15.00	-14	274	-5.10%
2023/03/06	0	0.00	2	14.85	14.85	-2	268	-0.75%
2023/03/01	0	0.00	6	14.70	14.65	-6	265	-2.26%
2023/02/24	17	14.56	0	0.00	14.50	17	264	6.42%
2023/02/23	8	14.66	0	0.00	14.60	8	263	3.03%
2023/02/22	6	14.60	0	0.00	14.65	6	264	2.27%
2023/02/21	0	0.00	1	14.80	14.65	-1	271	-0.37%
2023/02/20	0	0.00	1	14.70	14.70	-1	271	-0.37%
2023/02/16	11	14.44	0	0.00	14.50	11	269	4.08%
2023/02/15	0	0.00	19	14.35	14.35	-19	272	-6.98%
2023/02/13	24	14.19	1	14.35	14.25	23	276	8.33%
2023/02/10	0	0.00	7	14.25	14.25	-7	278	-2.52%
2023/02/07	10	14.55	0	0.00	14.55	10	280	3.56%
2023/02/02	1	14.55	3	14.58	14.55	-2	284	-0.70%
2023/01/31	6	14.25	0	0.00	14.25	6	283	2.11%
2022/12/30	1	14.30	1	14.45	14.10	0	311	0.00%
2022/12/28	2	14.25	2	14.35	14.20	0	314	0.00%
2022/12/27	2	14.25	2	14.55	14.25	0	318	0.00%
2022/12/26	1	14.35	0	0.00	14.35	1	319	0.31%
2022/12/20	3	14.32	0	0.00	14.15	3	335	0.89%
2022/12/19	2	14.55	0	0.00	14.50	2	340	0.59%
2022/12/15	2	14.90	0	0.00	14.85	2	342	0.58%
2022/12/08	1	15.05	0	0.00	15.15	1	347	0.29%
2022/12/07	0	0.00	5	15.15	15.15	-5	348	-1.43%
2022/12/06	0	0.00	9	15.35	15.15	-9	349	-2.57%
2022/12/05	0	0.00	2	15.45	15.40	-2	373	-0.54%
2022/12/02	7	15.76	5	15.66	15.55	2	366	0.55%
2022/12/01	6	14.95	0	0.00	15.00	6	326	1.84%
2022/11/30	0	0.00	1	15.00	14.95	-1	328	-0.30%
2022/11/29	1	14.35	9	15.10	14.95	-8	328	-2.44%
2022/11/23	3	14.10	0	0.00	14.05	3	325	0.92%
2022/11/18	0	0.00	1	14.55	14.30	-1	350	-0.29%
2022/11/17	2	14.65	26	14.67	14.55	-24	352	-6.81%
2022/11/15	16	14.26	0	0.00	14.30	16	354	4.51%
2022/11/14	6	14.20	0	0.00	14.30	6	361	1.66%
2022/11/11	11	14.28	0	0.00	14.20	11	372	2.95%
2022/11/09	15	14.39	0	0.00	14.40	15	410	3.66%
2022/11/08	10	14.30	0	0.00	14.30	10	420	2.38%
2022/10/31	1	13.70	0	0.00	13.75	1	864	0.12%
2022/10/21	0	0.00	1	14.10	13.85	-1	870	-0.11%
2022/10/20	1	13.90	0	0.00	13.95	1	874	0.11%
2022/10/14	11	14.27	0	0.00	14.35	11	881	1.25%
2022/10/13	0	0.00	5	13.84	13.85	-5	885	-0.56%
2022/10/12	0	0.00	6	14.45	14.35	-6	882	-0.68%
2022/10/06	0	0.00	1	14.70	14.65	-1	879	-0.11%
2022/10/05	3	14.52	0	0.00	14.45	3	881	0.34%
2022/10/04	1	14.50	2	14.65	14.55	-1	885	-0.11%
2022/10/03	2	14.40	7	14.40	14.40	-5	884	-0.57%
2022/09/30	1	13.75	2	13.98	14.25	-1	899	-0.11%
2022/09/29	3	14.05	0	0.00	14.15	3	907	0.33%
2022/09/28	0	0.00	11	13.65	13.50	-11	912	-1.21%
2022/09/26	5	14.24	0	0.00	14.20	5	912	0.55%
2022/09/23	1	14.95	0	0.00	14.80	1	919	0.11%
2022/09/22	2	14.88	2	15.10	15.15	0	923	0.00%
2022/09/21	3	15.22	1	15.25	15.15	2	926	0.22%
2022/09/19	4	15.45	0	0.00	15.40	4	936	0.43%
2022/09/12	0	0.00	46	15.94	16.20	-46	938	-4.90%
2022/09/07	6	15.13	0	0.00	15.05	6	924	0.65%
2022/09/06	24	15.39	0	0.00	15.30	24	925	2.59%
2022/09/02	0	0.00	4	16.45	16.25	-4	932	-0.43%
2022/09/01	0	0.00	4	16.05	16.05	-4	926	-0.43%
2022/08/31	5	16.25	0	0.00	16.25	5	933	0.54%
2022/08/30	3	16.35	0	0.00	16.25	3	990	0.30%
2022/08/29	0	0.00	4	16.05	15.95	-4	1,132	-0.35%
2022/08/26	3	16.25	0	0.00	16.20	3	1,123	0.27%
2022/08/25	3	16.25	0	0.00	16.40	3	1,117	0.27%
2022/08/22	7	16.24	0	0.00	16.20	7	1,115	0.63%
2022/08/19	24	16.31	2	16.40	16.40	22	1,110	1.98%
2022/08/18	2	16.25	1	16.05	16.30	1	1,103	0.09%
2022/08/17	6	16.05	0	0.00	16.05	6	1,095	0.55%
2022/08/16	4	16.26	1	16.60	16.25	3	1,100	0.27%
2022/08/15	2	16.15	7	16.14	16.20	-5	1,077	-0.46%
2022/08/12	11	16.10	0	0.00	16.10	11	1,066	1.03%
2022/08/11	6	16.54	4	16.43	16.40	2	1,047	0.19%
2022/08/10	7	16.93	9	16.81	16.85	-2	1,009	-0.20%
2022/08/09	18	15.84	15	16.49	16.30	3	862	0.35%
2022/08/08	7	16.01	50	16.12	16.10	-43	760	-5.65%
2022/08/05	0	0.00	19	14.93	14.90	-19	654	-2.90%
2022/08/03	1	14.40	0	0.00	14.30	1	636	0.16%
2022/08/01	0	0.00	1	14.80	14.85	-1	640	-0.16%
2022/07/28	4	14.50	0	0.00	14.40	4	639	0.63%
2022/07/21	4	14.30	4	14.45	14.50	0	645	0.00%
2022/07/20	5	14.50	0	0.00	14.25	5	646	0.77%
2022/07/19	10	14.45	0	0.00	14.50	10	647	1.54%
2022/07/15	3	14.20	0	0.00	14.30	3	646	0.46%
2022/07/14	4	14.28	0	0.00	14.25	4	648	0.62%
2022/07/07	0	0.00	7	14.05	14.05	-7	631	-1.11%
2022/07/06	2	13.50	0	0.00	13.50	2	624	0.32%
2022/06/30	1	14.65	0	0.00	14.70	1	615	0.16%
2022/06/29	1	15.05	2	15.25	15.05	-1	616	-0.16%
2022/06/28	1	15.10	0	0.00	15.10	1	616	0.16%
2022/06/27	2	15.50	2	15.33	15.30	0	621	0.00%
2022/06/24	1	15.00	0	0.00	15.00	1	621	0.16%
2022/06/23	1	14.75	2	14.98	14.80	-1	634	-0.16%
2022/06/22	3	14.97	0	0.00	14.95	3	705	0.43%
2022/06/20	2	14.98	1	15.45	14.70	1	712	0.14%
2022/06/17	2	15.20	1	15.40	15.40	1	710	0.14%
2022/06/14	1	15.75	1	16.10	15.65	0	707	0.00%
2022/06/13	1	15.75	0	0.00	15.60	1	698	0.14%
2022/06/10	1	16.15	1	16.25	16.15	0	696	0.00%
2022/06/09	0	0.00	1	16.40	16.45	-1	689	-0.14%
2022/06/07	3	16.68	0	0.00	16.70	3	635	0.47%
2022/05/30	0	0.00	1	16.10	16.15	-1	559	-0.18%
2022/05/27	1	15.95	1	16.10	15.90	0	562	0.00%
2022/05/26	1	16.00	1	16.30	15.80	0	573	0.00%
2022/05/24	1	16.10	1	16.50	16.10	0	590	0.00%
2022/05/19	1	15.50	1	15.65	15.75	0	580	0.00%
2022/05/17	0	0.00	3	15.77	15.80	-3	588	-0.51%
2022/05/09	3	15.58	0	0.00	15.25	3	609	0.49%
2022/05/04	0	0.00	1	16.10	15.90	-1	692	-0.14%
2022/04/28	1	15.65	2	15.75	15.70	-1	709	-0.14%
2022/04/27	1	15.45	0	0.00	15.60	1	710	0.14%
2022/04/25	1	16.00	0	0.00	15.90	1	710	0.14%
2022/04/14	1	16.55	0	0.00	16.50	1	840	0.12%
2022/04/13	0	0.00	2	16.70	16.60	-2	886	-0.23%
2022/04/12	2	16.35	0	0.00	16.50	2	1,251	0.16%
2022/04/08	0	0.00	1	16.95	16.85	-1	1,263	-0.08%
2022/04/07	3	16.78	0	0.00	16.65	3	1,273	0.24%
2022/04/06	0	0.00	8	16.96	17.00	-8	1,280	-0.62%
2022/04/01	3	17.27	2	17.20	17.20	1	1,304	0.08%
2022/03/31	2	17.50	0	0.00	17.40	2	1,383	0.14%
2022/03/30	1	17.60	0	0.00	17.60	1	1,385	0.07%
2022/03/29	4	17.70	3	17.85	17.60	1	1,390	0.07%
2022/03/28	2	17.83	0	0.00	17.75	2	1,395	0.14%
2022/03/25	7	18.61	12	18.38	18.40	-5	1,390	-0.36%
2022/03/24	0	0.00	1	17.80	17.65	-1	1,332	-0.08%
2022/03/23	0	0.00	2	17.65	17.65	-2	1,344	-0.15%
2022/03/21	3	17.33	1	17.55	17.30	2	1,385	0.14%
2022/03/18	1	17.40	4	17.44	17.30	-3	1,412	-0.21%
2022/03/17	1	17.20	3	17.28	17.25	-2	1,483	-0.13%
2022/03/16	1	16.65	2	16.93	17.00	-1	1,491	-0.07%
2022/03/15	4	16.69	0	0.00	16.65	4	1,539	0.26%
2022/03/14	2	17.03	2	17.23	17.15	0	1,547	0.00%
2022/03/11	3	17.03	2	17.18	17.05	1	1,563	0.06%
2022/03/10	4	17.16	4	17.13	17.10	0	1,575	0.00%
2022/03/09	2	16.60	0	0.00	16.80	2	1,609	0.12%
2022/03/08	2	16.75	5	16.97	16.50	-3	1,633	-0.18%
2022/03/07	25	16.87	9	16.75	16.70	16	1,656	0.97%
2022/03/03	1	18.25	0	0.00	18.25	1	1,697	0.06%
2022/03/02	0	0.00	1	18.55	18.35	-1	1,751	-0.06%
2022/03/01	1	18.35	6	18.28	18.30	-5	1,790	-0.28%
2022/02/25	4	17.81	1	18.20	17.85	3	1,860	0.16%
2022/02/24	27	17.87	5	18.01	17.80	22	2,203	1.00%
2022/02/23	0	0.00	1	18.50	18.60	-1	2,303	-0.04%
2022/02/22	4	18.30	1	18.35	18.30	3	2,368	0.13%
2022/02/18	1	18.55	1	18.75	18.85	0	2,818	0.00%
2022/02/17	0	19.05	0	0.00	18.65	0	3,050	0.00%
2022/02/15	2	18.35	0	0.00	18.40	2	3,095	0.06%
2022/02/10	2	18.80	0	0.00	19.15	2	3,168	0.06%
2022/02/09	3	19.00	2	19.30	19.15	1	3,171	0.03%
2022/02/08	4	19.18	0	0.00	19.10	4	3,187	0.13%
2022/02/07	2	18.80	15	18.93	18.95	-13	3,263	-0.40%
2022/01/26	2	17.60	1	17.75	17.55	1	3,223	0.03%
2022/01/25	4	17.85	0	0.00	17.65	4	3,245	0.12%
2022/01/24	3	17.90	2	17.95	18.05	1	3,268	0.03%
2022/01/21	4	18.40	0	0.00	18.30	4	3,273	0.12%
2022/01/20	20	18.80	0	0.00	18.90	20	3,287	0.61%
2022/01/19	2	18.85	0	0.00	18.85	2	3,369	0.06%
2022/01/18	3	19.02	1	19.15	18.80	2	3,395	0.06%
2022/01/17	6	18.85	13	18.97	19.05	-7	3,458	-0.20%
2022/01/14	11	18.65	1	18.65	18.70	10	3,474	0.29%
2022/01/12	2	19.25	0	0.00	19.30	2	3,455	0.06%
2022/01/11	2	19.75	67	19.75	19.40	-65	3,449	-1.88%
2022/01/07	9	19.46	1	19.55	19.35	8	3,399	0.24%
2022/01/06	0	0.00	1	20.05	20.05	-1	3,368	-0.03%
2022/01/05	25	20.20	47	20.60	20.55	-22	3,336	-0.66%
2022/01/04	2	19.60	12	19.50	19.55	-10	2,974	-0.34%
2022/01/03	3	19.60	10	19.60	19.60	-7	2,973	-0.24%
2021/12/29	0	0.00	17	20.11	20.05	-17	2,998	-0.57%
2021/12/28	1	19.85	21	19.85	19.95	-20	3,005	-0.67%
2021/12/27	5	20.25	20	20.26	20.30	-15	3,010	-0.50%
2021/12/23	0	0.00	4	19.50	19.40	-4	3,115	-0.13%
2021/12/21	1	19.15	2	19.28	19.25	-1	3,747	-0.03%
2021/12/20	4	19.53	1	20.00	19.35	3	3,769	0.08%
2021/12/17	4	19.80	0	0.00	19.70	4	3,756	0.11%
2021/12/16	4	20.05	31	20.06	20.20	-27	3,742	-0.72%
2021/12/15	1	19.85	7	19.94	19.95	-6	3,711	-0.16%
2021/12/14	10	19.81	17	19.63	19.60	-7	3,700	-0.19%
2021/12/13	3	20.40	18	20.32	20.30	-15	3,672	-0.41%
2021/12/09	3	19.78	2	19.83	19.50	1	3,581	0.03%
2021/12/08	1	19.50	0	0.00	19.40	1	3,528	0.03%
2021/12/07	6	19.52	4	19.28	19.25	2	3,516	0.06%
2021/12/06	1	19.35	3	19.50	19.35	-2	3,500	-0.06%
2021/12/03	4	19.43	20	19.52	19.35	-16	3,487	-0.46%
2021/12/02	5	19.14	3	19.10	19.00	2	3,444	0.06%
2021/12/01	4	19.08	5	19.37	19.80	-1	3,415	-0.03%
2021/11/30	7	19.71	6	19.79	19.60	1	3,383	0.03%
2021/11/29	6	18.91	16	19.14	19.15	-10	3,325	-0.30%
2021/11/26	5	19.55	3	19.37	19.55	2	3,297	0.06%
2021/11/25	8	20.56	7	20.34	20.30	1	3,245	0.03%
2021/11/24	4	20.05	11	20.70	20.90	-7	3,202	-0.22%
2021/11/23	31	21.48	16.5	21.83	20.00	14.5	3,118	0.46%
2021/11/22	6	20.89	16.5	20.59	20.90	-10.5	2,772	-0.38%
2021/11/19	4	19.29	1	20.10	19.00	3	2,662	0.11%
2021/11/18	25	19.85	12	20.15	19.65	13	2,605	0.50%
2021/11/17	46	21.24	30	21.25	21.10	16	2,495	0.64%
2021/11/16	12	20.34	25	20.01	20.35	-13	2,149	-0.60%
2021/11/15	1	18.60	4	18.49	18.50	-3	1,920	-0.16%
2021/11/12	14	18.12	15	18.05	17.95	-1	1,888	-0.05%
2021/11/11	6	18.52	5	18.76	18.40	1	1,879	0.05%
2021/11/10	1	18.20	2	18.18	18.25	-1	1,834	-0.05%
2021/11/09	8	17.94	0	0.00	17.85	8	1,833	0.44%
2021/11/08	1	18.00	2	18.18	18.05	-1	1,821	-0.05%
2021/11/05	1	18.10	0	0.00	18.10	1	1,820	0.05%
2021/11/04	3	18.58	14	18.65	18.40	-11	1,807	-0.61%
2021/11/03	0	0.00	2	17.83	17.80	-2	1,713	-0.12%
2021/11/02	3	18.03	2	18.28	17.55	1	1,882	0.05%
2021/11/01	3	18.05	4	18.15	18.10	-1	1,863	-0.05%
2021/10/28	7	17.70	1	18.25	17.60	6	1,828	0.33%
2021/10/27	20	18.19	7	18.16	18.05	13	1,815	0.72%
2021/10/26	3	17.45	0	0.00	17.30	3	1,740	0.17%
2021/10/25	2	17.78	2	17.93	17.70	0	1,718	0.00%
2021/10/22	0	0.00	1	16.65	16.65	-1	1,662	-0.06%
2021/10/21	0	0.00	1	16.35	16.35	-1	1,660	-0.06%
2021/10/15	0	0.00	1	16.20	16.30	-1	1,780	-0.06%
2021/10/14	6	15.98	29	16.04	15.90	-23	1,854	-1.24%
2021/10/13	1	15.85	61	15.97	15.90	-60	1,853	-3.24%
2021/10/12	1	16.35	1	16.45	16.30	0	1,845	0.00%
2021/10/08	2	16.45	2	16.58	16.45	0	1,847	0.00%
2021/10/07	1	16.45	1	16.65	16.45	0	1,862	0.00%
2021/10/06	82	16.60	1	16.55	16.10	81	1,889	4.29%
2021/10/05	42	16.48	10	16.20	16.85	32	1,873	1.71%
2021/10/04	20	17.23	167	16.98	16.80	-147	1,858	-7.91%	大賣/鉅額交易
2021/10/01	229	17.40	1	16.95	16.85	228	1,834	12.43%	大買/鉅額交易
2021/09/30	11	18.45	0	0.00	18.40	11	1,779	0.62%
2021/09/29	8	18.76	2	18.80	19.40	6	1,655	0.36%
2021/09/28	1	18.50	17	18.34	18.90	-16	1,268	-1.26%
2021/09/27	16	17.01	4	17.00	17.20	12	1,019	1.18%
2021/09/24	1	16.30	0	0.00	16.40	1	999	0.10%
2021/09/17	0	0.00	1	16.45	16.25	-1	1,009	-0.10%
2021/09/15	1	16.05	0	0.00	16.05	1	1,016	0.10%
2021/09/14	0	0.00	16	16.08	16.10	-16	1,025	-1.56%
2021/09/13	0	0.00	3	16.22	16.10	-3	1,029	-0.29%
2021/09/08	2	15.70	0	0.00	15.60	2	1,057	0.19%
2021/09/01	23	16.38	1	16.80	16.40	22	1,139	1.93%
2021/08/25	0	0.00	1	15.95	16.30	-1	1,181	-0.08%
2021/08/24	3	15.87	21	16.03	15.90	-18	1,228	-1.47%
2021/08/23	0	0.00	7	15.69	15.75	-7	1,291	-0.54%
2021/08/18	11	15.08	16	15.55	15.70	-5	1,294	-0.39%
2021/08/17	10	15.49	0	0.00	15.30	10	1,299	0.77%
2021/08/16	47	15.95	0	0.00	15.70	47	1,302	3.61%
2021/08/13	29	16.54	0	0.00	16.30	29	1,297	2.24%
2021/08/11	4	16.96	65	16.87	16.85	-61	1,311	-4.65%
2021/08/10	4	17.00	5	16.97	16.95	-1	1,322	-0.08%
2021/08/09	4	17.34	1	17.65	17.20	3	1,348	0.22%
2021/08/06	1	17.00	56	17.71	17.70	-55	1,353	-4.06%
2021/08/05	11	17.20	11	17.17	17.15	0	1,208	0.00%
2021/08/03	17	17.21	0	0.00	17.25	17	1,305	1.30%
2021/08/02	25	17.20	1	17.30	17.30	24	1,313	1.83%
2021/07/30	26	17.45	56	17.23	17.25	-30	1,324	-2.26%
2021/07/29	0	0.00	3	17.63	17.60	-3	1,331	-0.23%
2021/07/28	6	17.23	3	17.42	17.40	3	1,349	0.22%
2021/07/27	50	17.78	15	17.63	17.80	35	1,396	2.51%
2021/07/26	10	17.40	11	18.33	18.00	-1	1,431	-0.07%
2021/07/23	13	17.27	5	17.45	17.35	8	1,383	0.58%
2021/07/22	2	16.85	2	16.93	17.05	0	1,397	0.00%
2021/07/21	33	16.86	0	0.00	16.70	33	1,429	2.31%
2021/07/20	26	17.26	74	17.06	17.10	-48	1,436	-3.34%
2021/07/19	2	17.25	10	17.30	17.45	-8	1,370	-0.58%
2021/07/16	0	0.00	1	17.70	17.45	-1	1,418	-0.07%
2021/07/15	10	17.35	0	0.00	17.30	10	1,438	0.69%
2021/07/14	29	17.29	1	18.20	17.20	28	1,471	1.90%
2021/07/13	0	0.00	2	17.60	17.90	-2	1,497	-0.13%
2021/07/12	13	17.05	2	17.05	17.05	11	1,516	0.73%
2021/07/09	1	17.30	0	0.00	17.30	1	1,534	0.07%
2021/07/08	1	17.50	0	0.00	17.45	1	1,564	0.06%
2021/07/07	2	17.50	0	0.00	17.55	2	1,607	0.12%
2021/07/06	1	17.90	1	18.25	17.80	0	1,744	0.00%
2021/07/05	2	17.90	0	0.00	18.00	2	1,780	0.11%
2021/07/01	11	17.63	1	18.10	17.50	10	1,842	0.54%
2021/06/30	11	17.86	5	17.85	17.70	6	1,848	0.32%
2021/06/29	2	17.85	1	18.00	17.80	1	1,859	0.05%
2021/06/24	1	18.05	2	18.15	18.10	-1	1,914	-0.05%
2021/06/21	12	17.33	0	0.00	17.25	12	1,921	0.62%
2021/06/18	1	18.20	1	18.30	17.90	0	1,936	0.00%
2021/06/16	1	17.90	0	0.00	17.75	1	1,973	0.05%
2021/06/10	4	18.09	4	18.51	18.05	0	2,056	0.00%
2021/06/09	1	17.90	1	18.15	17.70	0	2,011	0.00%
2021/06/07	4	17.68	1	18.20	17.55	3	2,020	0.15%
2021/06/04	2	17.93	3	18.07	18.00	-1	2,027	-0.05%
2021/06/02	3	17.95	1	18.15	18.05	2	2,054	0.10%
2021/06/01	10	18.20	0	0.00	18.60	10	2,034	0.49%
2021/05/31	0	0.00	84.4	18.64	18.75	-84.4	1,992	-4.24%
2021/05/28	1	16.90	7	17.20	17.05	-6	1,941	-0.31%
2021/05/27	0	0.00	2	16.50	16.80	-2	1,948	-0.10%
2021/05/26	1	16.65	0	0.00	16.60	1	1,982	0.05%
2021/05/25	0	0.00	10	16.84	16.65	-10	2,009	-0.50%
2021/05/24	1	16.10	1	16.25	16.15	0	2,025	0.00%
2021/05/21	4	15.65	4	15.95	15.95	0	2,040	0.00%
2021/05/20	14	15.59	0	0.00	15.50	14	2,066	0.68%
2021/05/19	0	0.00	50	15.96	16.10	-50	2,082	-2.40%
2021/05/18	0	0.00	10	15.20	15.20	-10	2,119	-0.47%
2021/05/17	25	13.85	0	0.00	13.85	25	2,128	1.17%
2021/05/13	2	15.83	0	0.00	15.60	2	2,136	0.09%
2021/05/12	8	16.03	3	15.43	15.30	5	2,127	0.24%
2021/05/11	1	17.60	2	17.05	16.90	-1	2,091	-0.05%
2021/05/10	6	18.66	1	18.75	18.55	5	2,068	0.24%
2021/05/07	1	18.95	4	18.95	19.00	-3	2,082	-0.14%
2021/05/05	12	18.50	10	18.70	18.30	2	2,109	0.09%
2021/05/04	37	18.33	1	18.70	18.50	36	2,118	1.70%
2021/05/03	10	20.68	0	0.00	20.10	10	2,099	0.48%
2021/04/29	3	21.83	0	0.00	21.80	3	2,072	0.14%
2021/04/28	2.8	22.26	0	0.00	22.15	2.8	2,133	0.13%
2021/04/27	0	0.00	30	21.85	21.80	-30	2,287	-1.31%
2021/04/22	13	21.33	13	21.72	21.00	0	2,559	0.00%
2021/04/20	2	22.25	25	22.31	22.55	-23	2,756	-0.83%
2021/04/19	2	22.25	1	22.25	22.30	1	2,888	0.03%
2021/04/16	10	22.35	10	22.40	22.40	0	2,933	0.00%
2021/04/15	11	21.76	15	21.77	21.70	-4	2,975	-0.13%
2021/04/13	10	21.90	0	0.00	21.70	10	3,216	0.31%
2021/04/12	3	22.05	0	0.00	22.50	3	3,698	0.08%
2021/04/07	0	0.00	1	20.70	20.85	-1	4,044	-0.02%
2021/04/06	4	20.63	0	0.00	20.70	4	4,058	0.10%
2021/03/31	2	20.95	18	20.79	20.70	-16	4,129	-0.39%
2021/03/30	12	20.73	0	0.00	20.65	12	4,139	0.29%
2021/03/29	10	20.65	0	0.00	20.75	10	4,177	0.24%
2021/03/26	10	20.80	2	20.83	20.75	8	4,279	0.19%
2021/03/23	0	0.00	1	21.10	21.00	-1	4,956	-0.02%
2021/03/22	0	0.00	26	21.56	21.50	-26	5,019	-0.52%
2021/03/19	33	21.08	0	0.00	21.00	33	5,041	0.65%
2021/03/18	13	21.33	0	0.00	21.35	13	5,209	0.25%
2021/03/16	4	20.83	0	0.00	20.75	4	5,356	0.07%
2021/03/15	0	0.00	1	20.90	20.80	-1	5,524	-0.02%
2021/03/03	0	0.00	35	22.19	22.15	-35	6,453	-0.54%
2021/03/02	10	22.15	0	0.00	21.70	10	6,534	0.15%
2021/02/25	6	22.23	0	0.00	22.15	6	6,623	0.09%
2021/02/24	5	23.20	0	0.00	22.40	5	6,681	0.07%
2021/02/23	0	0.00	1	22.55	22.70	-1	6,696	-0.01%
2021/02/22	1	22.70	6	22.58	22.60	-5	6,703	-0.07%
2021/02/19	7	21.89	1	22.00	22.15	6	6,744	0.09%
2021/02/18	5	22.05	18	22.30	22.20	-13	6,891	-0.19%
2021/02/17	1	21.25	0	0.00	21.20	1	7,045	0.01%
2021/02/05	0	0.00	14	20.85	20.80	-14	7,153	-0.20%
2021/02/04	61	21.08	3	20.80	20.80	58	7,188	0.81%
2021/02/03	2	20.95	0	0.00	21.10	2	7,145	0.03%
2021/02/02	0	0.00	4	20.70	20.80	-4	7,125	-0.06%
2021/02/01	2	19.85	0	0.00	19.80	2	7,107	0.03%
2021/01/29	2	20.50	0	0.00	20.30	2	7,088	0.03%
2021/01/27	2	20.75	2	21.25	21.15	0	7,049	0.00%
2021/01/25	6	20.53	4	21.05	21.05	2	6,974	0.03%
2021/01/21	10	20.75	18	21.00	20.45	-8	6,910	-0.12%
2021/01/20	20	20.30	2	20.60	20.40	18	6,827	0.26%
2021/01/19	8	22.75	2	22.55	22.55	6	6,622	0.09%
2021/01/18	22	25.16	2	25.40	25.05	20	6,415	0.31%
2021/01/15	10	26.00	3	25.93	25.80	7	6,354	0.11%
2021/01/14	11	26.72	59	26.52	26.60	-48	6,273	-0.77%
2021/01/13	8	25.91	28	25.97	25.45	-20	6,071	-0.33%
2021/01/12	13	26.41	41	25.96	26.20	-28	6,002	-0.47%
2021/01/11	22	25.22	10	25.86	26.20	12	5,829	0.21%
2021/01/08	24	25.43	0	0.00	25.50	24	5,736	0.42%
2021/01/07	2	26.80	1	27.65	26.60	1	5,635	0.02%
2021/01/06	3	27.57	0	0.00	26.75	3	5,537	0.05%
2021/01/05	2	28.30	9	27.67	28.20	-7	5,328	-0.13%
2021/01/04	14	26.17	34	24.90	27.00	-20	4,799	-0.42%
2020/12/31	5	24.03	117	23.86	24.55	-112	4,407	-2.54%	大賣/鉅額交易
2020/12/30	21	23.11	0	0.00	23.15	21	4,229	0.50%
2020/12/29	15	23.10	2	23.05	23.10	13	4,210	0.31%
2020/12/28	63	23.26	9	23.44	23.15	54	4,176	1.29%
2020/12/25	33	22.95	0	0.00	23.20	33	4,128	0.80%
2020/12/24	2	23.10	0	0.00	23.00	2	4,072	0.05%
2020/12/22	17	23.57	9	23.93	22.80	8	3,982	0.20%
2020/12/21	4	23.93	2	24.10	23.95	2	3,881	0.05%
2020/12/18	19	24.40	31	24.21	24.25	-12	3,795	-0.32%
2020/12/17	30	23.25	19	23.94	23.80	11	3,543	0.31%
2020/12/16	1	22.50	14	22.52	22.35	-13	3,186	-0.41%
2020/12/15	5.1	22.50	0	0.00	21.90	5.1	3,101	0.17%
2020/12/14	8.4	22.60	7	22.51	22.65	1.4	3,047	0.04%
2020/12/11	3.1	21.89	24	22.00	22.00	-20.9	2,863	-0.73%
2020/12/10	21	22.32	15	22.55	21.95	6	2,791	0.21%
2020/12/09	0	0.00	2	22.20	22.45	-2	2,641	-0.08%
2020/12/08	10	21.45	32	21.26	21.55	-22	2,466	-0.89%
2020/12/07	7	21.20	0	0.00	21.40	7	2,386	0.29%
2020/12/04	30	20.65	33	20.54	20.75	-3	2,269	-0.13%
2020/12/03	26	19.70	10	19.60	19.60	16	2,102	0.76%
2020/12/02	11	20.03	4	20.10	19.90	7	2,081	0.34%
2020/12/01	7	20.00	29	19.99	20.50	-22	1,915	-1.15%
2020/11/30	23	18.94	24	19.28	19.35	-1	1,680	-0.06%
2020/11/26	10	18.70	10	18.43	18.80	0	1,532	0.00%
2020/11/25	0	0.00	1	18.50	18.40	-1	1,433	-0.07%
2020/11/24	12	17.99	1	17.95	18.00	11	1,323	0.83%
2020/11/23	0	0.00	1	18.40	18.35	-1	1,303	-0.08%
2020/11/20	4	18.23	1	18.20	17.95	3	1,215	0.25%
2020/11/19	0	0.00	6	18.11	18.00	-6	1,178	-0.51%
2020/11/18	7	17.99	2	18.20	17.95	5	1,158	0.43%
2020/11/17	39	18.60	14	18.54	18.30	25	1,088	2.30%
2020/11/16	6	18.03	159	18.97	19.00	-153	931	-16.42%	大賣/鉅額交易
2020/11/13	2	17.05	3	17.17	17.30	-1	726	-0.14%
2020/11/06	0	0.00	22	15.40	15.40	-22	552	-3.98%
2020/11/05	0	0.00	5	15.55	15.50	-5	606	-0.82%
2020/10/30	5	15.39	3	15.47	15.35	2	634	0.32%
2020/10/29	10	15.45	0	0.00	15.60	10	637	1.57%
2020/10/26	2	16.30	1	16.35	16.30	1	636	0.16%
2020/10/21	0	0.00	0.1	16.65	16.55	-0.1	667	-0.01%
2020/10/07	1	16.50	0	0.00	16.55	1	811	0.12%
2020/10/05	0	0.00	1	16.35	16.25	-1	875	-0.11%
2020/09/30	0	0.00	11	16.34	16.35	-11	906	-1.21%
2020/09/28	0	0.00	5	16.20	16.15	-5	1,015	-0.49%
2020/09/25	1	16.25	0	0.00	15.90	1	1,184	0.08%
2020/09/24	30	16.46	0	0.00	16.45	30	1,233	2.43%
2020/09/18	0	0.00	1	17.70	17.90	-1	1,558	-0.06%
2020/09/17	3	17.60	5	17.65	17.60	-2	1,572	-0.13%
2020/09/16	10	17.50	0	0.00	17.40	10	1,610	0.62%
2020/09/14	10	17.30	10	17.50	17.80	0	1,755	0.00%
2020/09/11	1	17.40	0	0.00	17.40	1	1,757	0.06%
2020/09/10	16	17.94	0	0.00	17.65	16	1,785	0.90%
2020/09/09	10	17.70	11	17.88	17.95	-1	1,791	-0.06%
2020/09/08	79	17.59	79	17.66	18.10	0	1,792	0.00%
2020/09/07	4	18.13	13	17.85	17.80	-9	1,780	-0.51%
2020/09/03	10	17.95	10	17.70	17.70	0	1,800	0.00%
2020/09/02	0	0.00	5	17.75	17.70	-5	1,900	-0.26%
2020/09/01	4	17.20	6	17.53	17.45	-2	1,926	-0.10%
2020/08/28	2	17.50	0	0.00	17.35	2	2,032	0.10%
2020/08/27	5	17.45	2	17.65	17.50	3	2,055	0.15%
2020/08/26	10	17.43	2	17.50	17.50	8	2,061	0.39%
2020/08/25	12	17.44	0	0.00	17.45	12	2,085	0.58%
2020/08/21	17	16.53	23	16.75	16.95	-6	2,103	-0.29%
2020/08/19	0	0.00	27	17.58	17.60	-27	2,154	-1.25%
2020/08/17	2	17.60	0	0.00	17.65	2	2,350	0.09%
2020/08/14	2	17.00	0	0.00	17.10	2	2,403	0.08%
2020/08/12	1	17.15	0	0.00	17.15	1	2,649	0.04%
2020/08/11	2	17.45	0	0.00	17.10	2	2,893	0.07%
2020/08/06	0	0.00	2	18.55	18.10	-2	3,236	-0.06%
2020/08/05	2	18.00	0	0.00	18.10	2	3,243	0.06%
2020/08/04	5	17.75	0	0.00	17.80	5	3,300	0.15%
2020/07/31	0	0.00	2	17.65	17.65	-2	3,361	-0.06%
2020/07/27	5	17.15	0	0.00	17.15	5	3,665	0.14%
2020/07/24	2	17.75	0	0.00	17.75	2	3,706	0.05%
2020/07/23	0	0.00	4.8	18.62	18.40	-4.8	3,731	-0.13%
2020/07/21	14	18.50	13	18.22	18.20	1	3,747	0.03%
2020/07/20	2	18.30	2	18.20	18.35	0	3,772	0.00%
2020/07/17	5	17.90	0	0.00	17.75	5	3,758	0.13%
2020/07/16	3	18.30	0	0.00	18.20	3	3,749	0.08%
2020/07/15	11	18.11	10	18.20	18.20	1	3,735	0.03%
2020/07/14	70	18.53	1	18.45	18.25	69	3,710	1.86%
2020/07/10	43	19.12	0	0.00	19.10	43	3,660	1.17%
2020/07/09	2	19.85	5	20.10	19.80	-3	3,635	-0.08%
2020/07/08	20	19.90	3	19.95	19.85	17	3,600	0.47%
2020/07/07	13	19.82	14	20.08	20.00	-1	3,563	-0.03%
2020/07/06	7	20.60	11	20.41	20.75	-4	3,495	-0.11%
2020/07/03	2	19.80	0	0.00	19.65	2	3,332	0.06%
2020/07/02	2	19.20	0	0.00	19.35	2	3,275	0.06%
2020/07/01	1	19.80	4	19.91	19.20	-3	3,230	-0.09%
2020/06/30	5	19.43	8	19.09	19.65	-3	3,108	-0.10%
2020/06/29	0	0.00	4	18.39	18.40	-4	2,947	-0.14%
2020/06/23	20	18.40	20	18.25	18.25	0	2,912	0.00%
2020/06/22	3	18.85	27	18.82	18.75	-24	2,874	-0.83%
2020/06/19	3	17.95	2	18.10	18.00	1	2,770	0.04%
2020/06/17	3	17.55	0	0.00	17.60	3	2,720	0.11%
2020/06/16	2	17.15	0	0.00	17.15	2	2,696	0.07%
2020/06/12	3	16.05	7	16.51	16.85	-4	2,703	-0.15%
2020/06/11	22	17.50	20	17.00	16.80	2	2,698	0.07%
2020/06/10	2	17.55	3	17.92	17.55	-1	2,681	-0.04%
2020/06/09	28	18.15	29	18.26	18.10	-1	2,671	-0.04%
2020/06/08	3	17.43	9	17.86	17.95	-6	2,567	-0.23%
2020/06/05	3	17.57	0	0.00	17.70	3	2,543	0.12%
2020/06/04	4	17.90	20	17.50	17.80	-16	2,528	-0.63%
2020/06/03	10	17.00	10	17.15	17.20	0	2,440	0.00%
2020/06/02	2	16.90	0	0.00	16.75	2	2,414	0.08%
2020/06/01	4	16.83	0	0.00	16.80	4	2,400	0.17%
2020/05/28	10	17.00	0	0.00	16.75	10	2,357	0.42%
2020/05/27	4	17.00	2	16.90	17.10	2	2,338	0.09%
2020/05/26	2	16.78	0	0.00	16.80	2	2,304	0.09%
2020/05/22	14	17.04	5	17.42	16.65	9	2,221	0.41%
2020/05/21	4	18.46	8	18.45	18.40	-4	2,064	-0.19%
2020/05/20	9	19.27	3	19.32	18.90	6	2,000	0.30%
2020/05/19	25	19.91	5	20.12	20.00	20	1,898	1.05%
2020/05/18	19	20.43	18	20.48	20.80	1	1,744	0.06%
2020/05/15	4	19.39	31	18.77	19.25	-27	1,489	-1.81%
2020/05/14	7	18.81	85	19.21	18.55	-78	1,337	-5.83%
2020/05/13	0	0.00	3	18.17	18.05	-3	1,122	-0.27%
2020/05/12	1	17.80	10	17.85	17.80	-9	1,097	-0.82%
2020/05/11	1	17.60	0	0.00	17.60	1	1,079	0.09%
2020/05/08	2	17.60	1	17.50	17.50	1	1,014	0.10%
2020/05/07	0	0.00	9	17.80	17.65	-9	979	-0.92%
2020/05/06	6	17.80	5	18.25	17.55	1	942	0.11%
2020/05/05	8	17.98	19	18.62	17.60	-11	910	-1.21%
2020/05/04	14	17.16	40	17.34	17.90	-26	798	-3.26%
2020/04/30	15	15.83	18	15.62	16.40	-3	694	-0.43%
2020/04/29	6	15.22	5	15.30	14.95	1	615	0.16%
2020/04/28	0	0.00	23	14.49	14.60	-23	563	-4.08%
2020/04/24	3	13.20	0	0.00	13.35	3	533	0.56%
2020/04/23	12	12.61	30	12.82	13.20	-18	496	-3.63%
2020/04/22	16	11.88	0	0.00	12.05	16	467	3.42%
2020/04/21	26	12.00	9	11.90	12.00	17	491	3.46%
2020/04/20	24	12.55	0	0.00	12.50	24	496	4.83%
2020/04/17	26	13.07	10	12.90	12.70	16	502	3.18%
2020/04/16	10	12.70	0	0.00	13.00	10	496	2.02%
2020/04/14	0	0.00	10	12.40	12.90	-10	499	-2.00%
2020/04/13	6	12.10	0	0.00	12.10	6	499	1.20%
2020/04/09	2	12.35	0	0.00	12.05	2	534	0.37%
2020/04/08	5	12.04	2	11.90	12.35	3	570	0.53%
2020/04/07	1	11.60	0	0.00	11.60	1	585	0.17%
2020/03/31	0	0.00	33	11.09	11.20	-33	1,044	-3.16%
2020/03/27	30	11.10	43	10.98	10.95	-13	1,071	-1.21%
2020/03/26	1	11.15	6	11.20	11.15	-5	1,067	-0.47%
2020/03/24	1	10.35	0	0.00	10.50	1	1,056	0.09%
2020/03/19	36	9.99	0	0.00	9.95	36	1,038	3.47%
2020/03/18	10	11.50	10	11.65	11.05	0	1,015	0.00%
2020/03/17	20	11.70	13	11.78	11.55	7	1,006	0.70%
2020/03/16	41	12.52	0	0.00	12.35	41	995	4.12%
2020/03/13	20	12.55	0	0.00	13.15	20	988	2.02%
2020/03/12	2	13.58	0	0.00	13.90	2	968	0.21%
2020/03/11	0	0.00	40	14.90	14.20	-40	960	-4.17%
2020/03/10	2	13.53	0	0.00	14.05	2	944	0.21%
2020/03/09	0	0.00	15	14.17	14.05	-15	936	-1.60%
2020/03/03	5	14.95	2	15.10	14.80	3	942	0.32%
2020/02/21	4	15.40	0	0.00	15.45	4	949	0.42%
2020/02/20	1	15.45	0	0.00	15.45	1	959	0.10%
2020/02/12	5	15.40	0	0.00	15.50	5	1,054	0.47%
2020/02/05	27	15.60	2	15.60	15.55	25	1,050	2.38%
2020/01/31	0	0.00	6	15.90	16.00	-6	1,040	-0.58%
2020/01/30	4	16.26	0	0.00	15.95	4	1,040	0.38%
2020/01/20	0	0.00	4	17.60	17.55	-4	1,028	-0.39%
2020/01/17	0	0.00	1	17.75	17.75	-1	1,025	-0.10%
2020/01/16	1	17.80	0	0.00	17.75	1	1,017	0.10%
2020/01/15	2	17.65	0	0.00	17.60	2	1,011	0.20%
2020/01/13	0	0.00	2	17.30	17.30	-2	986	-0.20%
2020/01/08	0	0.00	1	16.80	16.60	-1	980	-0.10%
2020/01/07	5	16.90	2	17.05	17.05	3	974	0.31%
2020/01/06	4	17.01	0	0.00	16.90	4	970	0.41%
2020/01/03	29	17.76	0	0.00	17.60	29	956	3.03%
2020/01/02	13	18.29	11	18.22	18.20	2	933	0.21%
2019/12/30	30	18.08	1	18.25	18.25	29	859	3.37%
2019/12/27	47	18.23	30	18.51	18.50	17	808	2.10%
2019/12/25	3	16.43	8	16.35	16.60	-5	400	-1.25%
2019/12/23	8	15.90	0	0.00	15.85	8	491	1.63%
2019/12/18	0	0.00	5	16.10	16.10	-5	554	-0.90%
2019/12/12	5	15.95	33	15.97	15.90	-28	548	-5.11%
2019/12/05	2	15.55	0	0.00	15.65	2	544	0.37%
2019/12/03	1	15.60	0	0.00	15.80	1	547	0.18%
2019/12/02	1	15.75	0	0.00	15.55	1	548	0.18%
2019/11/29	1	16.05	0	0.00	15.80	1	547	0.18%
2019/11/28	0	0.00	1	16.00	16.00	-1	547	-0.18%
2019/11/27	0	0.00	10	16.30	16.20	-10	543	-1.84%
2019/11/21	3	16.30	0	0.00	16.20	3	526	0.57%
2019/11/19	3	16.45	3	16.35	16.25	0	521	0.00%
2019/11/18	8	16.60	0	0.00	16.65	8	511	1.56%
2019/11/04	0	0.00	1	16.15	16.15	-1	395	-0.25%
2019/11/01	3	15.90	3	15.85	15.85	0	396	0.00%
2019/10/16	0	0.00	2	15.60	15.50	-2	422	-0.47%
2019/10/14	2	15.70	0	0.00	15.65	2	423	0.47%
2019/10/02	0	0.00	2	15.90	15.85	-2	453	-0.44%
2019/09/27	3	16.45	3	16.55	16.10	0	471	0.00%
2019/09/26	15	16.53	15	16.69	16.95	0	441	0.00%
2019/09/17	1	15.70	0	0.00	15.55	1	317	0.32%
2019/09/12	2	15.80	0	0.00	15.90	2	333	0.60%
2019/08/27	0	0.00	5	15.50	15.30	-5	334	-1.50%
2019/08/14	0	0.00	9	15.03	15.00	-9	341	-2.63%
2019/08/13	0	0.00	6	15.00	14.95	-6	342	-1.75%
2019/05/03	5	18.75	0	0.00	18.75	5	1,356	0.37%
2019/04/25	1	18.85	0	0.00	19.00	1	1,330	0.08%
2019/04/23	1	18.85	1	19.00	18.90	0	1,314	0.00%
2019/04/18	2	19.75	2	19.95	18.80	0	1,304	0.00%
2019/04/16	5	19.97	3	20.18	19.90	2	1,263	0.16%
2019/04/12	0	0.00	1	18.60	18.95	-1	1,133	-0.09%
2019/04/02	0	0.00	2	19.25	19.35	-2	1,144	-0.17%
2019/04/01	2	18.95	2	19.30	18.90	0	1,125	0.00%
2019/03/29	2	18.85	1	19.00	18.70	1	1,086	0.09%
2019/03/18	7	19.16	0	0.00	19.10	7	1,316	0.53%
2019/03/14	1	18.80	4	18.45	18.45	-3	1,352	-0.22%
2019/03/13	0	18.65	0	0.00	18.65	0	1,366	0.00%
2019/03/07	0	0.00	1	19.75	18.95	-1	1,519	-0.07%
2019/02/27	0	0.00	5	18.65	18.65	-5	1,443	-0.35%
2019/02/26	0	0.00	1	19.10	18.80	-1	1,483	-0.07%
2019/02/25	2	18.75	0	0.00	18.80	2	1,473	0.14%
2019/02/22	1	18.65	0	0.00	18.65	1	1,481	0.07%
2019/02/21	5	19.21	0	0.00	19.05	5	1,477	0.34%
2019/02/20	1	19.00	4	18.95	19.00	-3	1,440	-0.21%
2019/02/18	0	0.00	3	18.30	18.30	-3	1,464	-0.20%
2019/02/15	0	18.45	1	18.60	18.30	-1	1,458	-0.07%
2019/02/11	2	18.70	0	0.00	18.85	2	1,446	0.14%
2019/01/30	2	19.05	0	0.00	18.95	2	1,436	0.14%
2019/01/29	25	19.17	30	19.10	19.25	-5	1,394	-0.36%
2019/01/28	7	18.18	0	0.00	18.25	7	1,209	0.58%
2019/01/25	0	0.00	4	17.43	17.50	-4	1,177	-0.34%
2019/01/24	0	0.00	2	17.35	17.30	-2	1,139	-0.18%
2019/01/23	4	17.25	0	0.00	17.25	4	1,138	0.35%
2019/01/17	2	17.45	0	0.00	17.40	2	1,149	0.17%
2019/01/11	2	17.70	2	17.85	17.70	0	1,141	0.00%
2019/01/10	2	17.90	0	0.00	17.80	2	1,141	0.18%
2019/01/07	2	18.50	0	0.00	18.45	2	1,113	0.18%
2018/12/28	0	0.00	1	18.00	18.00	-1	1,068	-0.09%
2018/12/25	0	0.00	2	17.95	18.00	-2	1,050	-0.19%
2018/12/24	1	18.35	2	18.55	18.40	-1	1,048	-0.10%
2018/12/22	2	17.70	0	0.00	17.80	2	1,035	0.19%
2018/12/20	2	18.20	0	0.00	17.80	2	1,087	0.18%
2018/12/19	0	0.00	15	18.97	18.60	-15	1,071	-1.40%
2018/12/18	13	18.15	0	0.00	18.30	13	1,033	1.26%
2018/12/14	2	18.95	0	0.00	18.80	2	1,002	0.20%
2018/12/13	2	19.60	7	19.23	18.80	-5	985	-0.51%
2018/12/12	11	19.16	13	18.99	19.10	-2	940	-0.21%
2018/12/11	6	18.92	2	19.20	18.95	4	858	0.47%
2018/12/05	3	18.50	9	18.53	18.30	-6	670	-0.89%
2018/12/04	2	17.78	12	17.94	18.05	-10	570	-1.75%
2018/11/23	5	17.55	5	16.90	16.80	0	478	0.00%
2018/10/11	5	16.32	0	0.00	15.70	5	562	0.89%
2018/10/09	2	17.40	0	0.00	17.40	2	547	0.36%
2018/10/08	1	17.40	0	0.00	17.35	1	549	0.18%
2018/09/28	0	0.00	1	19.00	18.95	-1	540	-0.19%
2018/09/18	2	17.80	0	0.00	17.80	2	622	0.32%
2018/09/17	8	17.71	0	0.00	17.70	8	625	1.28%
2018/09/14	1	17.25	0	0.00	17.35	1	625	0.16%
2018/08/17	0	0.00	5	18.10	18.00	-5	1,182	-0.42%
2018/08/13	5	18.90	0	0.00	18.20	5	1,173	0.43%
2018/07/18	1	20.35	2	20.23	20.05	-1	1,039	-0.10%
2018/07/13	0	0.00	1	19.30	19.45	-1	942	-0.11%
2018/07/10	1	18.95	0	0.00	19.00	1	938	0.11%
2018/07/06	1	19.20	0	0.00	19.10	1	936	0.11%
2018/07/03	2	20.30	2	20.10	19.65	0	937	0.00%
2018/07/02	4	20.50	4	20.10	20.00	0	934	0.00%
2018/06/29	1	20.20	1	21.00	21.15	0	932	0.00%
2018/06/28	0	0.00	10	19.60	19.25	-10	976	-1.02%
2018/06/27	13	19.77	0	0.00	19.55	13	973	1.34%
2018/06/25	0	0.00	5	19.60	19.60	-5	977	-0.51%
2018/06/21	2	20.25	0	0.00	19.90	2	971	0.21%
2018/06/13	0	0.00	2	20.70	20.55	-2	933	-0.21%
2018/06/12	2	21.15	0	0.00	21.00	2	925	0.22%
2018/06/08	34	22.21	31	22.18	21.55	3	886	0.34%
2018/06/07	13	21.15	0	0.00	22.00	13	731	1.78%
2018/06/06	10	21.15	10	20.75	20.95	0	698	0.00%
2018/06/05	53	21.44	62	21.33	21.35	-9	662	-1.36%
2018/06/04	3	20.00	0	0.00	20.45	3	521	0.58%
2018/05/30	0	0.00	6	18.15	18.05	-6	414	-1.45%
2018/05/25	0	0.00	2	18.40	18.35	-2	411	-0.49%
2018/04/02	2	20.20	2	20.03	19.55	0	732	0.00%
2018/03/31	32	19.56	26	19.86	20.60	6	702	0.85%
2018/03/28	2	19.15	2	18.90	18.85	0	600	0.00%
2018/03/21	0	0.00	3	18.55	18.40	-3	590	-0.51%
2018/03/16	0	18.70	0	0.00	18.85	0	600	0.00%
2018/03/12	0	18.80	0	0.00	18.80	0	611	0.00%
2018/03/01	0	0.00	1	18.85	18.85	-1	646	-0.15%
2018/02/21	1	18.50	0	0.00	18.50	1	682	0.15%
2018/01/30	1	20.50	0	0.00	20.40	1	662	0.15%
2018/01/23	2	20.90	0	0.00	20.70	2	705	0.28%
2018/01/19	2	21.25	0	0.00	21.00	2	701	0.28%
2018/01/17	0	0.00	6	20.73	20.85	-6	649	-0.92%
2018/01/16	0	0.00	5	20.95	20.95	-5	646	-0.77%
2018/01/15	15	21.07	10	20.80	20.80	5	644	0.78%
2018/01/09	12	21.43	4	21.40	21.35	8	640	1.25%
2018/01/08	10	22.40	6	22.45	21.15	4	636	0.63%
2018/01/05	26	21.93	30	21.85	21.80	-4	609	-0.66%
2018/01/04	4	20.45	4	20.51	21.55	0	529	0.00%
2018/01/03	0	0.00	10	19.70	19.60	-10	451	-2.21%