優盛 (4121)-台新券商分點個股進出

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

優盛

(4121)

可現股當沖

股價
23.10
漲跌
▼0.50
漲幅
-2.12%
成交量
247張
產業
上櫃生技醫療類股
158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

優盛 (4121)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	4	23.76	0	0.00	23.10	4	420	0.95%
2024/05/30	5	23.55	0	0.00	23.60	5	419	1.19%
2024/05/29	0	0.00	1	23.55	23.35	-1	422	-0.24%
2024/05/27	0	22.90	0	0.00	23.00	0	423	0.00%
2024/05/22	3	23.42	2	23.45	23.45	1	433	0.23%
2024/05/15	0	0.00	3	22.77	22.75	-3	439	-0.68%
2024/05/10	1.1	22.67	0	0.00	22.65	1.1	445	0.25%
2024/05/09	0	23.10	0	0.00	22.75	0	445	0.00%
2024/05/08	0	22.80	0	0.00	22.80	0	443	0.00%
2024/05/06	2	22.65	0	0.00	22.70	2	438	0.46%
2024/05/03	2	22.55	0	0.00	22.55	2	438	0.46%
2024/04/25	1	22.55	0	0.00	22.45	1	433	0.23%
2024/04/23	1	22.40	11	22.40	22.35	-10	432	-2.31%
2024/04/22	1	22.45	0	0.00	22.40	1	429	0.23%
2024/04/19	1	22.95	5	23.04	22.80	-4	424	-0.94%
2024/04/18	1	23.60	0	0.00	23.70	1	419	0.24%
2024/04/16	2	23.50	4	23.50	23.50	-2	420	-0.47%
2024/04/15	2	24.03	0	0.00	23.90	2	418	0.48%
2024/04/11	1	24.30	0	0.00	24.20	1	416	0.24%
2024/04/09	12	24.98	7	25.04	24.75	5	452	1.11%
2024/04/08	2	25.10	0	0.00	25.10	2	446	0.45%
2024/04/03	1	25.00	0	0.00	25.15	1	444	0.22%
2024/04/01	2	25.65	22	25.72	25.75	-20	439	-4.55%
2024/03/29	1	26.00	0	0.00	25.45	1	437	0.23%
2024/03/28	2	26.38	0	0.00	26.10	2	432	0.46%
2024/03/27	21	26.49	1	26.80	26.35	20	429	4.66%
2024/03/26	0	0.00	2.5	26.70	26.65	-2.5	437	-0.57%
2024/03/22	0	27.70	17	27.44	27.90	-17	439	-3.86%
2024/03/21	1.1	26.91	2	27.05	27.20	-0.9	426	-0.22%
2024/03/20	0	26.75	0	0.00	26.90	0	415	0.00%
2024/03/19	0	0.00	3	26.55	26.65	-3	411	-0.73%
2024/03/18	1	26.35	0	0.00	26.40	1	403	0.25%
2024/03/15	0	0.00	25	26.00	26.00	-25	397	-6.30%
2024/03/14	0	0.00	4	26.13	26.20	-4	391	-1.02%
2024/03/13	0	0.00	3	25.98	26.20	-3	390	-0.77%
2024/03/12	0	0.00	3	25.92	26.00	-3	384	-0.78%
2024/03/11	0	25.93	0	0.00	26.00	0	396	0.00%
2024/03/08	6	25.47	3	25.63	25.65	3	407	0.74%
2024/03/07	2	25.45	2	25.50	25.75	0	422	0.00%
2024/03/06	8.5	25.49	16	25.39	25.85	-7.5	483	-1.55%
2024/03/04	2	24.83	8	24.88	24.75	-6	550	-1.09%
2024/03/01	0	24.58	0	0.00	24.60	0	615	0.00%
2024/02/29	1	24.40	0	0.00	24.50	1	681	0.15%
2024/02/27	0	0.00	2	24.35	24.35	-2	687	-0.29%
2024/02/26	5	24.75	0	0.00	24.75	5	685	0.73%
2024/02/23	0	24.65	0	0.00	24.60	0	682	0.00%
2024/02/22	0	0.00	5	24.55	24.35	-5	677	-0.74%
2024/02/21	0	24.75	1	24.55	24.55	-1	677	-0.15%
2024/02/19	1	24.70	0	0.00	24.80	1	677	0.15%
2024/02/16	0	0.00	1	24.60	24.60	-1	675	-0.15%
2024/02/05	0	23.90	6	23.73	23.75	-6	667	-0.90%
2024/02/01	0	0.00	1	23.90	23.80	-1	676	-0.15%
2024/01/31	0	0.00	4	23.85	23.80	-4	680	-0.59%
2024/01/30	0	0.00	1	23.75	23.75	-1	698	-0.14%
2024/01/29	0	0.00	2	23.90	23.90	-2	698	-0.29%
2024/01/25	0.3	24.00	0	0.00	23.95	0.3	699	0.04%
2024/01/22	2	23.90	0	0.00	23.90	2	704	0.28%
2024/01/19	1	23.70	0	0.00	23.70	1	709	0.14%
2024/01/18	2	23.60	0	0.00	23.65	2	711	0.28%
2024/01/17	0	0.00	7	23.75	23.50	-7	710	-0.99%
2024/01/16	4	24.00	13	23.91	23.90	-9	706	-1.27%
2024/01/15	0	0.00	32	24.04	24.15	-32	706	-4.53%
2024/01/05	1	25.15	0	0.00	24.95	1	709	0.14%
2024/01/04	1	25.15	3	25.50	25.15	-2	706	-0.28%
2024/01/03	29	25.83	23	26.03	25.40	6	704	0.85%
2023/12/29	0	0.00	1	24.90	25.00	-1	664	-0.15%
2023/12/27	0	0.00	1	24.95	25.00	-1	663	-0.15%
2023/12/25	0	0.00	1	24.90	24.90	-1	661	-0.15%
2023/12/22	0	26.20	0	0.00	25.20	0	657	0.00%
2023/12/21	3	26.03	1	25.65	25.35	2	654	0.31%
2023/12/20	0	0.00	2	25.45	25.45	-2	639	-0.31%
2023/12/19	3	25.70	3	25.80	26.00	0	623	0.01%
2023/12/18	2	25.45	0	0.00	25.15	2	594	0.34%
2023/12/14	2	25.05	0	0.00	24.90	2	589	0.34%
2023/12/13	0	0.00	2	24.90	24.90	-2	591	-0.34%
2023/12/12	1	25.05	0	0.00	25.05	1	588	0.17%
2023/12/11	2	25.50	2	25.20	25.40	0	588	0.00%
2023/12/08	1	25.40	0	0.00	25.25	1	587	0.17%
2023/12/07	3	25.60	16	25.63	25.30	-13	584	-2.23%
2023/12/06	1	25.80	6	25.71	25.60	-5	579	-0.86%
2023/12/05	5	26.19	5	26.37	26.15	0	562	0.00%
2023/12/04	13	27.23	7	27.31	27.05	6	545	1.10%
2023/12/01	14	27.63	26.7	27.64	27.25	-12.7	516	-2.46%
2023/11/30	1	26.45	0	0.00	26.50	1	447	0.22%
2023/11/29	56	27.01	72	27.00	26.95	-16	427	-3.74%
2023/11/28	22	26.22	13	26.25	26.25	9	356	2.53%
2023/11/27	34	26.26	24.4	26.50	26.80	9.6	285	3.36%
2023/11/24	3	24.80	5	24.63	24.40	-2	221	-0.90%
2023/11/23	3	24.20	0	0.00	24.15	3	214	1.40%
2023/11/21	0	0.00	1	23.95	24.00	-1	218	-0.46%
2023/11/20	2	24.03	0	0.00	24.10	2	223	0.90%
2023/11/17	0	0.00	9	24.20	24.20	-9	223	-4.03%
2023/11/15	0	0.00	2	23.60	23.60	-2	225	-0.89%
2023/11/14	0	0.00	1	23.55	23.50	-1	234	-0.43%
2023/11/13	3	23.60	1	23.55	23.50	2	237	0.84%
2023/11/10	3	23.95	0	0.00	23.65	3	242	1.24%
2023/11/09	29	24.74	25	24.53	24.30	4	244	1.64%
2023/11/08	2	24.35	0	0.00	24.30	2	251	0.80%
2023/11/07	6	24.55	1	24.15	24.80	5	260	1.92%
2023/11/02	0	0.00	8	23.65	23.65	-8	271	-2.95%
2023/11/01	8	23.35	0	0.00	23.35	8	280	2.85%
2023/10/30	1	23.85	2	23.80	23.75	-1	297	-0.34%
2023/10/27	2	23.08	2	23.20	23.50	0	299	0.00%
2023/10/26	0.1	22.90	0	0.00	22.80	0.1	311	0.03%
2023/10/25	0	0.00	1	22.80	22.90	-1	321	-0.31%
2023/10/23	0	0.00	11	22.79	22.60	-11	344	-3.19%
2023/10/20	1	22.55	0	0.00	22.50	1	361	0.28%
2023/10/19	1	22.65	4	22.75	22.70	-3	383	-0.78%
2023/10/18	1	22.35	0	0.00	22.35	1	410	0.24%
2023/10/17	1	22.70	0	0.00	22.70	1	438	0.23%
2023/10/16	1.1	22.86	0	0.00	22.65	1.1	531	0.21%
2023/10/11	2	23.38	2	23.25	23.30	0	708	0.00%
2023/10/06	0	23.80	0	0.00	23.70	0	722	0.00%
2023/10/02	0	23.80	0	0.00	24.10	0	793	0.00%
2023/09/26	0.1	24.45	0	0.00	23.90	0.1	902	0.01%
2023/09/21	0	0.00	2	23.98	23.85	-2	1,312	-0.15%
2023/09/20	0	24.35	0	0.00	24.05	0	1,586	0.00%
2023/09/19	0	0.00	1	24.45	24.35	-1	1,677	-0.06%
2023/09/18	1	24.60	8	24.67	24.80	-7	1,686	-0.42%
2023/09/15	4	24.25	0	0.00	24.25	4	1,688	0.24%
2023/09/14	0	0.00	1	24.22	24.50	-1	1,701	-0.06%
2023/09/12	1	23.40	0	0.00	23.35	1	1,752	0.06%
2023/09/06	1.1	23.82	5	24.00	23.80	-3.9	1,812	-0.22%
2023/09/05	2	23.88	0	0.00	24.00	2	1,835	0.11%
2023/09/04	0.1	23.95	0	0.00	23.95	0.1	1,857	0.01%
2023/09/01	0	0.00	4	24.19	24.10	-4	1,893	-0.21%
2023/08/31	1	24.00	0	0.00	24.25	1	1,966	0.05%
2023/08/30	1	23.95	0.4	24.05	24.00	0.6	1,994	0.03%
2023/08/29	0.1	23.35	0	0.00	23.60	0.1	2,020	0.00%
2023/08/28	0.1	23.80	0	0.00	23.35	0.1	2,030	0.00%
2023/08/25	1	23.70	2	23.80	23.85	-1	2,042	-0.05%
2023/08/24	2.4	23.47	0	0.00	23.40	2.4	2,059	0.12%
2023/08/23	3	23.60	0	0.00	23.60	3	2,066	0.15%
2023/08/22	1	23.55	0	0.00	23.60	1	2,101	0.05%
2023/08/21	0	0.00	0.1	24.00	23.90	-0.1	2,118	0.00%
2023/08/18	2.2	23.65	5	23.65	23.60	-2.8	2,152	-0.13%
2023/08/16	1.1	23.88	0	0.00	24.30	1.1	2,245	0.05%
2023/08/15	0	0.00	2	24.53	24.60	-2	2,277	-0.09%
2023/08/14	11.1	24.20	0	0.00	24.15	11.1	2,303	0.48%
2023/08/11	3.6	24.98	1.1	25.31	24.90	2.6	2,312	0.11%
2023/08/10	1	25.25	5.6	25.66	25.35	-4.6	2,323	-0.20%
2023/08/09	1	26.35	2	26.40	26.40	-1	2,367	-0.04%
2023/08/08	4.1	26.72	1.2	26.82	26.50	2.9	2,438	0.12%
2023/08/07	3.1	26.78	0	0.00	27.15	3.1	2,576	0.12%
2023/08/04	5.2	26.97	3.2	26.62	27.20	2	2,619	0.08%
2023/08/02	3.2	26.85	2	26.83	26.85	1.2	2,739	0.04%
2023/08/01	2.2	27.31	1	27.35	27.35	1.2	2,833	0.04%
2023/07/31	6.1	27.57	12	27.50	27.40	-5.9	3,006	-0.20%
2023/07/28	3.1	28.07	1	28.00	28.00	2.1	3,308	0.06%
2023/07/27	3	28.40	6	28.40	28.40	-3	3,529	-0.09%
2023/07/26	3.2	28.44	8	28.38	28.40	-4.9	4,032	-0.12%
2023/07/25	3	28.68	21	28.96	29.10	-18	4,120	-0.44%
2023/07/24	14	28.56	10	28.66	28.25	4	4,267	0.09%
2023/07/21	5	29.55	9	29.39	29.20	-4	4,314	-0.09%
2023/07/20	27.1	30.02	25	29.99	30.00	2.1	4,445	0.05%
2023/07/19	22	30.53	93	30.94	30.35	-71	4,449	-1.60%
2023/07/18	101	30.23	214	30.35	29.85	-113	4,382	-2.58%	大買/大賣/鉅額交易
2023/07/17	12.1	29.26	156	29.24	29.20	-143.9	4,298	-3.35%	大賣/鉅額交易
2023/07/14	219	28.76	7	28.69	28.85	212	4,297	4.93%	大買/鉅額交易
2023/07/13	2	27.95	3	27.88	27.80	-1	4,305	-0.02%
2023/07/12	4.1	28.20	9	28.22	28.10	-4.9	4,306	-0.11%
2023/07/11	7.2	28.46	0	0.00	28.30	7.2	4,300	0.17%
2023/07/10	11	29.07	1	29.50	29.05	10	4,282	0.23%
2023/07/07	12	29.40	2	29.27	29.25	10	4,278	0.23%
2023/07/06	13.1	29.81	12	29.80	29.65	1.1	4,260	0.03%
2023/07/05	102	30.00	14	29.78	30.15	88	4,230	2.08%	大買/
2023/07/04	17.2	29.51	19.5	29.47	29.35	-2.4	4,198	-0.06%
2023/07/03	17	30.11	22	30.04	30.25	-5	4,166	-0.12%
2023/06/30	158	30.33	281	30.60	30.70	-123	4,107	-2.99%	大買/大賣/鉅額交易
2023/06/29	228.2	29.91	66	29.93	30.05	162.2	3,948	4.11%	大買/鉅額交易
2023/06/28	141.1	29.60	120	29.96	28.55	21.1	3,765	0.56%	大買/大賣/
2023/06/27	10	28.23	7.4	28.78	29.45	2.7	3,494	0.08%
2023/06/26	1.1	26.97	3.2	27.01	26.80	-2.1	3,406	-0.06%
2023/06/21	0	0.00	1	26.75	26.75	-1	3,398	-0.03%
2023/06/20	5.8	26.85	3	26.67	26.60	2.8	3,393	0.08%
2023/06/19	4.1	27.21	3	27.10	27.05	1.1	3,382	0.03%
2023/06/16	8	28.34	9	28.47	28.65	-1	3,370	-0.03%
2023/06/15	3.2	27.76	11	27.70	27.75	-7.8	3,339	-0.23%
2023/06/14	4.1	27.84	3	27.83	27.85	1.1	3,331	0.03%
2023/06/13	6.1	27.97	1	28.00	27.90	5.1	3,328	0.15%
2023/06/12	2.5	28.23	1	28.55	28.10	1.5	3,317	0.05%
2023/06/09	5	28.49	0	0.00	28.85	5	3,299	0.15%
2023/06/08	3.1	28.19	3	28.30	28.20	0.1	3,283	0.00%
2023/06/07	12	28.98	0.2	29.05	28.90	11.9	3,278	0.36%
2023/06/06	14	29.15	3.2	29.07	29.35	10.9	3,251	0.33%
2023/06/05	4	28.20	27	28.22	28.40	-23	3,185	-0.72%
2023/06/02	19.4	27.77	3	27.70	27.55	16.4	3,165	0.52%
2023/06/01	0.1	27.40	0	0.00	27.40	0.1	3,145	0.00%
2023/05/31	2	27.45	1	27.40	27.40	1	3,153	0.03%
2023/05/30	5.1	27.38	2	27.25	27.05	3.1	3,163	0.10%
2023/05/29	4.2	27.75	1	27.70	27.70	3.2	3,160	0.10%
2023/05/26	5.1	27.75	4	27.73	27.55	1.1	3,155	0.03%
2023/05/25	8.4	28.25	0	0.00	28.20	8.4	3,127	0.27%
2023/05/24	34.3	28.84	10	28.85	28.70	24.3	3,118	0.78%
2023/05/23	17.4	29.27	26	29.05	29.40	-8.7	3,133	-0.28%
2023/05/22	0	0.00	9	27.96	28.30	-9	3,077	-0.29%
2023/05/19	10.1	28.30	12	28.70	28.00	-1.9	3,034	-0.06%
2023/05/18	3	29.08	20	29.20	28.90	-17	3,000	-0.57%
2023/05/17	0.1	29.01	16	28.53	29.00	-16	2,974	-0.54%
2023/05/16	2.4	28.93	12	29.09	28.75	-9.6	2,952	-0.33%
2023/05/15	21.6	29.76	18	29.10	28.80	3.6	2,933	0.12%
2023/05/12	46.1	29.39	38	29.34	29.45	8.1	2,880	0.28%
2023/05/11	60.9	30.35	30.3	30.84	29.90	30.6	2,815	1.09%
2023/05/10	15	33.38	22	33.37	33.20	-7	2,687	-0.26%
2023/05/09	89	34.27	73	34.18	33.55	16	2,643	0.61%
2023/05/08	42	34.56	81	34.57	34.55	-39	2,525	-1.54%
2023/05/05	73.1	35.37	85	35.32	34.75	-11.9	2,429	-0.49%
2023/05/04	174	35.52	146.1	35.28	36.10	28	2,260	1.24%	大買/大賣/
2023/05/03	125.6	34.98	174	35.26	35.85	-48.5	1,953	-2.48%	大買/大賣/
2023/05/02	288.3	34.49	178.5	34.61	34.60	109.8	1,731	6.34%	大買/大賣/鉅額交易
2023/04/28	28	33.54	43	33.31	33.60	-15	1,226	-1.22%
2023/04/27	62	28.21	97	28.84	30.55	-35	1,131	-3.09%
2023/04/26	15.1	27.26	54	26.63	27.80	-38.9	981	-3.96%
2023/04/25	207.5	27.31	135	27.56	27.50	72.5	919	7.88%	大買/大賣/
2023/04/24	7	26.08	15	26.03	26.25	-8	803	-1.00%
2023/04/21	10	25.17	5.5	25.06	24.85	4.5	786	0.57%
2023/04/20	29.2	26.22	26	26.17	25.50	3.2	771	0.41%
2023/04/19	19	25.46	34	25.39	25.40	-15	742	-2.02%
2023/04/18	55	25.26	0	0.00	25.05	55	734	7.49%
2023/04/17	2	24.70	7	24.71	24.90	-5	740	-0.68%
2023/04/14	0.1	24.45	3	24.50	24.45	-2.9	755	-0.38%
2023/04/13	2	24.53	2	24.58	24.40	0	824	0.00%
2023/04/11	10	24.15	0	0.00	24.10	10	879	1.14%
2023/04/07	0	0.00	2	24.40	24.15	-2	1,020	-0.20%
2023/04/06	0.2	24.00	0	0.00	24.05	0.2	1,235	0.02%
2023/03/30	1	23.70	0	0.00	23.65	1	1,474	0.07%
2023/03/29	4	23.96	6	23.88	23.75	-2	1,572	-0.13%
2023/03/27	10	24.15	3	24.13	24.05	7	2,005	0.35%
2023/03/24	1	23.90	0	0.00	23.90	1	2,079	0.05%
2023/03/23	0	0.00	1	23.80	23.75	-1	2,104	-0.05%
2023/03/21	5	24.00	8	24.04	23.90	-3	2,313	-0.13%
2023/03/20	0	25.95	0	0.00	23.50	0	2,381	0.00%
2023/03/17	3	23.70	0	0.00	23.65	3	2,405	0.12%
2023/03/16	1	23.40	1	23.00	23.05	0	2,447	0.00%
2023/03/15	1	23.40	1	23.45	23.45	0	2,485	0.00%
2023/03/14	6	22.76	0	0.00	22.80	6	2,487	0.24%
2023/03/13	3	22.80	1	22.85	22.95	2	2,499	0.08%
2023/03/10	3	23.28	0	0.00	23.05	3	2,495	0.12%
2023/03/09	0	24.04	2	23.85	23.90	-2	2,482	-0.08%
2023/03/08	1	24.15	0	0.00	24.05	1	2,478	0.04%
2023/03/07	8	24.38	0	0.00	24.20	8	2,472	0.32%
2023/03/06	2	24.58	1	24.60	24.50	1	2,465	0.04%
2023/03/03	0	0.00	4	24.63	24.60	-4	2,462	-0.16%
2023/03/02	24	24.57	24.1	24.59	24.60	-0.1	2,453	-0.01%
2023/03/01	8	23.89	0	0.00	23.90	8	2,434	0.33%
2023/02/24	5	24.10	5	24.35	24.20	0	2,424	0.00%
2023/02/23	0	24.25	10	24.22	24.30	-10	2,419	-0.41%
2023/02/22	9	23.96	4	23.80	24.30	5	2,413	0.21%
2023/02/21	11	24.32	4	24.40	24.25	7	2,413	0.29%
2023/02/20	4	23.78	1	23.60	23.90	3	2,365	0.13%
2023/02/17	1	23.45	0	0.00	23.60	1	2,364	0.04%
2023/02/15	0	24.00	2	23.50	23.55	-2	2,370	-0.08%
2023/02/13	0	0.00	4	23.55	23.65	-4	2,365	-0.17%
2023/02/10	0	23.32	3	23.38	23.40	-3	2,368	-0.12%
2023/02/09	1	24.30	4	24.15	23.70	-3	2,366	-0.13%
2023/02/08	1	24.10	2	24.10	24.00	-1	2,358	-0.04%
2023/02/07	2	24.70	0	0.00	24.35	2	2,340	0.09%
2023/02/06	2	24.15	0	0.00	24.35	2	2,334	0.09%
2023/02/03	2	24.25	0	0.00	24.15	2	2,334	0.09%
2023/02/02	0	0.00	2	24.28	24.20	-2	2,325	-0.09%
2023/02/01	2	23.93	1	24.15	23.90	1	2,314	0.04%
2023/01/31	1	23.35	5	23.80	23.70	-4	2,305	-0.17%
2023/01/30	1	23.35	0	0.00	23.45	1	2,297	0.04%
2023/01/17	1	23.60	2	23.50	23.55	-1	2,295	-0.04%
2023/01/16	0	0.00	5	23.80	23.85	-5	2,291	-0.22%
2023/01/13	0	23.85	3	23.45	23.35	-3	2,278	-0.13%
2023/01/12	14	23.61	7	23.52	23.35	7	2,270	0.31%
2023/01/11	3	23.57	0	0.00	23.90	3	2,228	0.13%
2023/01/10	0	0.00	10	23.80	23.40	-10	2,209	-0.45%
2023/01/09	0	24.00	2	23.65	23.75	-2	2,206	-0.09%
2023/01/06	5	23.36	3	23.43	23.30	2	2,192	0.09%
2023/01/05	4	23.65	22	24.30	23.35	-18	2,183	-0.82%
2023/01/04	15	24.13	11	24.52	24.00	4	2,152	0.19%
2023/01/03	9	24.75	22	24.76	24.60	-13	2,126	-0.61%
2022/12/30	8	24.25	7	24.46	24.45	1	2,054	0.05%
2022/12/29	42	24.53	26	24.31	24.55	16	2,038	0.78%
2022/12/28	39	24.45	19	24.69	24.10	20	1,992	1.00%
2022/12/27	19	25.06	17	24.82	25.20	2	1,949	0.10%
2022/12/26	183	25.63	191	25.82	25.95	-8	1,855	-0.43%	大買/大賣/
2022/12/23	115	25.14	109	25.40	24.50	6	1,636	0.37%	大買/大賣/
2022/12/22	8	23.73	7	24.07	24.20	1	1,465	0.07%
2022/12/21	28	24.17	131	24.08	24.00	-103	1,410	-7.30%	大賣/鉅額交易
2022/12/20	306	25.19	206.1	25.46	24.05	99.9	1,317	7.58%	大買/大賣/
2022/12/19	10	24.13	16	24.17	24.85	-6	944	-0.64%
2022/12/16	19	22.92	13	22.95	22.60	6	907	0.66%
2022/12/15	1	22.70	1	22.45	22.45	0	840	0.00%
2022/12/14	10	23.33	11	23.30	23.50	-1	819	-0.12%
2022/12/13	96	23.74	102	23.77	23.80	-6	767	-0.78%	大賣/
2022/12/12	78	22.68	57	23.21	22.90	21	622	3.38%
2022/12/09	3	22.32	0	0.00	22.20	3	552	0.54%
2022/12/08	23	22.57	17	22.39	22.60	6	551	1.09%
2022/12/07	3	22.57	8	22.41	22.75	-5	530	-0.94%
2022/12/06	1	21.35	1	21.55	21.25	0	505	0.00%
2022/12/05	1	21.20	4	21.35	21.50	-3	516	-0.58%
2022/12/02	0	0.00	8	20.75	20.80	-8	514	-1.55%
2022/12/01	2	20.83	0	0.00	20.75	2	520	0.38%
2022/11/30	0	0.00	18	20.52	20.70	-18	544	-3.31%
2022/11/29	0	0.00	1	20.40	20.50	-1	604	-0.17%
2022/11/28	0	20.20	3	20.20	20.20	-3	656	-0.46%
2022/11/25	2	20.25	1	20.30	20.15	1	761	0.13%
2022/11/23	0	0.00	1	20.50	20.60	-1	832	-0.12%
2022/11/21	20	20.35	0	0.00	20.35	20	854	2.34%
2022/11/18	0	20.50	1	20.30	20.30	-1	868	-0.11%
2022/11/17	0	0.00	1	20.40	20.45	-1	894	-0.11%
2022/11/16	1	19.90	0	0.00	20.00	1	912	0.11%
2022/11/11	2	20.05	1	19.95	20.05	1	1,051	0.10%
2022/11/08	0	20.10	1	20.10	19.90	-1	1,139	-0.09%
2022/10/25	3	18.95	0	0.00	18.85	3	1,181	0.25%
2022/10/20	0	0.00	1	19.35	19.60	-1	1,212	-0.08%
2022/10/19	6	19.84	0	0.00	19.60	6	1,220	0.49%
2022/10/14	0	0.00	2	19.83	19.90	-2	1,241	-0.16%
2022/10/13	3	19.50	3	19.45	19.15	0	1,250	0.00%
2022/10/12	1	19.80	5	20.10	19.90	-4	1,250	-0.32%
2022/10/11	5	20.00	0	0.00	19.80	5	1,250	0.40%
2022/10/06	0	21.75	0	0.00	20.85	0	1,255	0.00%
2022/10/05	0	0.00	1	20.70	20.70	-1	1,264	-0.08%
2022/10/04	3	21.23	5	21.15	21.15	-2	1,279	-0.16%
2022/10/03	2	20.88	1	20.70	20.85	1	1,284	0.08%
2022/09/29	0	0.00	5	20.75	20.80	-5	1,293	-0.39%
2022/09/27	2	20.25	9	20.98	21.20	-7	1,287	-0.54%
2022/09/26	2	20.60	5	20.33	20.30	-3	1,285	-0.23%
2022/09/23	1	22.18	1	22.10	21.50	0	1,294	0.00%
2022/09/22	2	22.55	27	22.63	22.40	-25	1,298	-1.93%
2022/09/20	0	0.00	1	23.10	23.10	-1	1,297	-0.08%
2022/09/19	0	0.00	1	22.45	22.45	-1	1,298	-0.08%
2022/09/15	7	23.00	0	0.00	22.85	7	1,305	0.54%
2022/09/14	6	23.56	4	23.56	23.40	2	1,294	0.15%
2022/09/13	12	23.87	5	24.08	23.85	7	1,279	0.55%
2022/09/12	10	24.40	12	24.58	24.60	-2	1,283	-0.16%
2022/09/07	0	0.00	1	23.55	23.55	-1	1,294	-0.08%
2022/09/06	4	23.66	8	23.92	23.85	-4	1,298	-0.31%
2022/09/05	76	25.56	63	25.48	24.45	13	1,301	1.00%
2022/09/02	35	25.07	10	24.98	24.80	25	1,278	1.96%
2022/09/01	75	25.48	84	25.53	25.60	-9	1,287	-0.70%
2022/08/31	41	24.79	36	24.38	24.50	5	1,262	0.40%
2022/08/30	1	24.05	2	24.25	24.00	-1	1,202	-0.08%
2022/08/29	1	23.10	4	23.60	23.85	-3	1,196	-0.25%
2022/08/26	3	24.02	15	23.81	23.85	-12	1,201	-1.00%
2022/08/25	0	0.00	1	23.95	23.95	-1	1,198	-0.08%
2022/08/24	5	24.02	5	24.05	23.80	0	1,199	0.00%
2022/08/23	1	23.40	13	23.25	23.50	-12	1,186	-1.01%
2022/08/22	20	24.06	9	24.05	23.25	11	1,183	0.93%
2022/08/19	6	23.27	3	23.43	23.40	3	1,140	0.26%
2022/08/18	42	23.40	37	23.51	22.95	5	1,138	0.44%
2022/08/17	21	23.10	2	22.55	23.10	19	1,098	1.73%
2022/08/15	7	21.55	23	21.75	21.80	-16	1,107	-1.44%
2022/08/11	1	20.30	3	20.53	20.55	-2	1,272	-0.16%
2022/08/10	0	0.00	4	20.43	20.40	-4	1,348	-0.30%
2022/08/09	5	20.33	4	20.33	20.40	1	1,382	0.07%
2022/08/08	0	0.00	1	20.35	20.15	-1	1,455	-0.07%
2022/08/04	0	0.00	2	19.45	19.35	-2	1,667	-0.12%
2022/08/03	1	19.65	0	0.00	19.50	1	1,806	0.06%
2022/08/02	1	20.10	6	19.99	19.95	-5	2,026	-0.25%
2022/08/01	0	0.00	2	20.40	20.25	-2	2,167	-0.09%
2022/07/29	4	20.35	2	20.25	20.20	2	2,486	0.08%
2022/07/28	1	20.20	0	0.00	20.20	1	2,675	0.04%
2022/07/27	2	20.30	7	20.18	20.40	-5	2,933	-0.17%
2022/07/26	0.2	19.70	0	0.00	19.65	0.2	3,222	0.01%
2022/07/25	1.2	19.71	1	19.60	19.65	0.2	3,564	0.01%
2022/07/22	1	19.35	0	0.00	19.70	1	4,710	0.02%
2022/07/21	1	19.15	7	19.20	19.20	-6	5,357	-0.11%
2022/07/20	0	19.35	2	19.25	19.25	-2	5,632	-0.04%
2022/07/14	0	0.00	3	19.57	19.50	-3	8,459	-0.04%
2022/07/13	0	0.00	1	19.70	19.40	-1	8,977	-0.01%
2022/07/12	11	19.66	0	0.00	19.30	11	9,055	0.12%
2022/07/08	2	20.65	0	0.00	20.50	2	9,359	0.02%
2022/07/07	0	0.00	6	19.78	20.00	-6	9,375	-0.06%
2022/07/06	0.5	20.00	0	0.00	19.35	0.5	9,431	0.01%
2022/07/05	1.1	19.90	0	0.00	19.90	1.1	9,597	0.01%
2022/07/04	0	0.00	4	19.30	19.50	-4	9,637	-0.04%
2022/07/01	7	19.35	2	19.43	19.05	5	9,644	0.05%
2022/06/30	0	0.00	12	20.05	20.05	-12	9,629	-0.12%
2022/06/29	2	20.60	2	20.85	20.60	0	9,614	0.00%
2022/06/28	0	0.00	3	20.80	20.50	-3	9,607	-0.03%
2022/06/27	0	0.00	3	20.70	21.00	-3	9,600	-0.03%
2022/06/24	1	20.50	0	0.00	20.55	1	9,594	0.01%
2022/06/23	4	20.38	4	20.38	20.40	0	9,607	0.00%
2022/06/22	2	20.33	1	21.05	20.25	1	9,592	0.01%
2022/06/21	0	0.00	6	20.50	21.10	-6	9,580	-0.06%
2022/06/20	2	21.10	9	20.47	20.35	-7	9,571	-0.07%
2022/06/17	1	21.00	0	0.00	21.25	1	9,557	0.01%
2022/06/16	3	21.35	8	21.60	21.00	-5	9,539	-0.05%
2022/06/15	1	21.70	0	0.00	21.40	1	9,526	0.01%
2022/06/14	5	21.50	7	21.53	21.35	-2	9,517	-0.02%
2022/06/13	2	22.62	93	22.45	22.30	-91	9,488	-0.96%
2022/06/10	16	23.79	3	23.97	23.40	13	9,448	0.14%
2022/06/09	34	23.77	82	23.66	23.95	-48	9,391	-0.51%
2022/06/08	20	23.20	2	22.95	22.85	18	9,310	0.19%
2022/06/07	1	22.80	0	0.00	22.80	1	9,299	0.01%
2022/06/06	0	0.00	3	22.92	22.80	-3	9,289	-0.03%
2022/06/02	59	23.46	1	23.15	23.10	58	9,276	0.63%
2022/06/01	45	23.66	11	23.51	23.50	34	9,262	0.37%
2022/05/31	5	23.30	47	23.41	23.25	-42	9,247	-0.45%
2022/05/30	60	23.45	16	23.57	23.60	44	9,232	0.48%
2022/05/27	32	23.07	44	22.89	22.80	-12	9,210	-0.13%
2022/05/25	0	0.00	3	22.98	23.10	-3	9,175	-0.03%
2022/05/24	5	23.32	31	22.75	22.70	-26	9,156	-0.28%
2022/05/23	45	23.13	55	23.19	23.30	-10	9,132	-0.11%
2022/05/20	27	23.29	31	23.47	23.00	-4	9,081	-0.04%
2022/05/19	133	24.12	126	24.22	23.55	7	9,032	0.08%	大買/大賣/
2022/05/18	76	24.39	58	24.53	24.55	18	8,890	0.20%
2022/05/17	22	23.83	25	23.85	23.80	-3	8,805	-0.03%
2022/05/16	16	23.47	22	23.50	23.55	-6	8,766	-0.07%
2022/05/13	103	23.00	132	23.03	23.25	-29	8,686	-0.33%	大買/大賣/
2022/05/12	66	23.01	75	22.84	23.00	-9	8,582	-0.10%
2022/05/11	230	23.67	221	23.60	23.00	9	8,465	0.11%	大買/大賣/
2022/05/10	283	23.20	358	23.40	24.20	-75	8,321	-0.90%	大買/大賣/
2022/05/09	217	24.89	215	24.15	23.90	2	8,094	0.02%	大買/大賣/
2022/05/06	202	25.23	191	25.07	25.00	11	7,943	0.14%	大買/大賣/
2022/05/05	155	25.44	159	25.43	25.00	-4	7,620	-0.05%	大買/大賣/
2022/05/04	131	26.52	163	26.44	25.10	-32	7,431	-0.43%	大買/大賣/
2022/05/03	206	28.60	192.5	28.48	27.80	13.5	7,172	0.19%	大買/大賣/
2022/04/29	557.5	30.02	540.2	29.44	28.45	17.3	6,868	0.25%	大買/大賣/
2022/04/28	1,148	31.50	971	31.55	30.50	177	6,526	2.71%	大買/大賣/鉅額交易
2022/04/27	559.1	29.28	739	29.79	31.10	-179.9	5,369	-3.35%	大買/大賣/鉅額交易
2022/04/26	196	28.27	239	28.36	28.30	-43	4,714	-0.91%	大買/大賣/
2022/04/25	418	30.93	400	31.31	28.70	18	4,437	0.41%	大買/大賣/
2022/04/22	398	30.99	260	30.74	30.00	138	3,840	3.59%	大買/大賣/鉅額交易
2022/04/21	973	32.76	853	32.84	31.00	120	3,384	3.55%	大買/大賣/鉅額交易
2022/04/20	263	29.49	273.1	30.11	31.35	-10.1	2,068	-0.49%	大買/大賣/
2022/04/19	238	29.09	214	29.07	28.50	24	1,601	1.50%	大買/大賣/
2022/04/18	15	29.13	34.1	29.04	29.40	-19.1	1,104	-1.73%
2022/04/15	135	26.21	133	25.81	26.75	2	1,115	0.18%	大買/大賣/
2022/04/14	54	23.77	53.1	23.57	24.35	0.9	926	0.09%
2022/04/13	10	22.27	3	22.22	22.15	7	852	0.82%
2022/04/12	20	22.80	8	22.39	22.90	12	842	1.42%
2022/04/11	62	23.36	116.3	23.76	23.65	-54.3	799	-6.79%	大賣/
2022/04/08	6	21.59	36	22.00	22.10	-30	635	-4.72%
2022/04/07	4	21.29	24	21.42	21.40	-20	602	-3.32%
2022/03/30	0	0.00	2	20.75	20.55	-2	589	-0.34%
2022/03/29	5	20.52	0	0.00	20.60	5	590	0.85%
2022/03/28	25	21.25	8	21.23	20.70	17	589	2.88%
2022/03/24	0	20.95	0	0.00	20.85	0	575	0.00%
2022/03/23	0	0.00	35	20.93	20.95	-35	588	-5.94%
2022/03/22	29	21.14	0	0.00	21.20	29	586	4.94%
2022/03/21	1	20.80	0	0.00	20.90	1	579	0.17%
2022/03/18	10	20.42	0	0.00	20.50	10	578	1.73%
2022/03/17	0	0.00	2	20.25	20.30	-2	576	-0.35%
2022/03/16	2	20.08	3	20.08	20.10	-1	602	-0.17%
2022/03/09	0	0.00	1	19.35	19.35	-1	640	-0.16%
2022/03/08	0	0.00	1	19.10	19.10	-1	682	-0.15%
2022/03/07	1	19.45	1	19.35	19.30	0	720	0.00%
2022/03/03	1	19.75	0	0.00	19.75	1	984	0.10%
2022/03/02	0	0.00	1	19.70	19.75	-1	1,044	-0.10%
2022/03/01	0	19.95	0	0.00	19.80	0	1,045	0.00%
2022/02/25	0	0.00	1	19.30	19.35	-1	1,042	-0.10%
2022/02/24	10.2	19.40	15	19.26	19.30	-4.8	1,042	-0.46%
2022/02/23	0	19.80	1	19.60	19.70	-1	1,039	-0.10%
2022/02/22	6	20.04	0	0.00	19.75	6	1,036	0.58%
2022/02/21	1	20.05	0	0.00	20.10	1	1,040	0.10%
2022/02/16	0	20.35	0	0.00	20.00	0	1,047	0.00%
2022/02/14	0	0.00	1	19.80	19.55	-1	1,053	-0.09%
2022/02/07	0.1	19.50	0	0.00	19.90	0.1	1,063	0.01%
2022/01/26	1	19.45	0	0.00	19.40	1	1,066	0.09%
2022/01/25	2.1	19.75	0	0.00	19.55	2.1	1,062	0.20%
2022/01/24	14	21.00	1	20.60	20.35	13	1,054	1.23%
2022/01/21	6	20.66	6	20.50	20.40	0	1,048	0.00%
2022/01/20	2	20.55	0	0.00	20.65	2	1,042	0.19%
2022/01/19	1	20.70	0	0.00	20.70	1	1,043	0.10%
2022/01/18	3	20.72	0	0.00	20.70	3	1,041	0.29%
2022/01/17	1	20.85	0	0.00	20.75	1	1,038	0.10%
2022/01/14	5	21.00	0	0.00	20.95	5	1,038	0.48%
2022/01/13	1	21.00	2	21.18	21.00	-1	1,034	-0.10%
2022/01/12	3	20.78	0	0.00	20.75	3	1,030	0.29%
2022/01/11	3	21.27	6	21.47	20.95	-3	1,022	-0.29%
2022/01/10	26	22.87	32	22.96	22.30	-6	991	-0.60%
2022/01/07	4	22.03	2	21.70	22.15	2	893	0.22%
2022/01/06	7	22.16	11	21.76	21.50	-4	858	-0.47%
2022/01/05	1	21.40	18	21.60	21.35	-17	834	-2.04%
2022/01/04	4	21.64	9	21.28	21.70	-5	823	-0.61%
2022/01/03	4	21.24	3	21.17	21.05	1	805	0.12%
2021/12/30	32	21.00	7	21.04	21.10	25	808	3.09%
2021/12/27	3	20.65	0	0.00	20.65	3	813	0.37%
2021/12/22	1.1	20.60	1	20.65	20.80	0.1	815	0.01%
2021/12/20	0	0.00	1	20.65	20.80	-1	812	-0.12%
2021/12/17	8	20.98	0	0.00	20.80	8	811	0.99%
2021/12/16	2	20.63	0	0.00	20.70	2	801	0.25%
2021/12/15	2	20.50	1	20.60	20.55	1	812	0.12%
2021/12/14	5	20.55	0	0.00	20.50	5	817	0.61%
2021/12/13	0	0.00	1	20.55	20.55	-1	815	-0.12%
2021/12/10	7	21.09	97	21.46	20.80	-90	817	-11.01%
2021/12/09	2	20.40	3	20.42	20.45	-1	798	-0.13%
2021/12/08	2	20.50	87	20.50	20.45	-85	807	-10.53%
2021/12/07	8	20.54	8	20.66	20.50	0	814	0.00%
2021/12/06	13	20.81	3	20.80	20.80	10	841	1.19%
2021/12/03	47	20.75	3	20.87	20.80	44	972	4.53%
2021/12/02	70	21.00	14	21.03	20.95	56	1,088	5.14%
2021/12/01	87	20.88	64	20.88	21.00	23	1,061	2.17%
2021/11/30	32	20.42	51	20.58	20.35	-19	1,024	-1.85%
2021/11/29	134	22.10	90	22.33	22.45	44	943	4.66%	大買/
2021/11/26	62	20.74	56	20.78	20.45	6	762	0.79%
2021/11/23	2	19.43	4	19.41	19.40	-2	721	-0.28%
2021/11/22	1	19.50	0	0.00	19.60	1	745	0.13%
2021/11/19	0	0.00	1	19.55	19.50	-1	748	-0.13%
2021/11/18	2	19.48	1	19.50	19.50	1	754	0.13%
2021/11/17	1	19.40	27	19.37	19.45	-26	753	-3.45%
2021/11/16	1	19.15	2	19.25	19.15	-1	758	-0.13%
2021/11/12	5	19.13	0	0.00	19.10	5	791	0.63%
2021/11/11	2	19.10	0	0.00	19.20	2	792	0.25%
2021/11/10	1	19.10	1	19.10	19.10	0	805	0.00%
2021/11/08	1	19.35	0	0.00	19.30	1	803	0.12%
2021/11/05	1	19.35	0	0.00	19.40	1	816	0.12%
2021/11/03	0	0.00	5	19.38	19.50	-5	868	-0.58%
2021/11/01	1	19.10	0	0.00	19.10	1	903	0.11%
2021/10/29	5	19.37	0	0.00	19.25	5	913	0.55%
2021/10/22	1	19.10	0	0.00	19.20	1	1,011	0.10%
2021/10/15	0	0.00	1	19.05	19.25	-1	1,209	-0.08%
2021/10/14	0	18.73	0	0.00	18.80	0	1,348	0.00%
2021/10/13	2	18.45	0	0.00	18.40	2	1,352	0.15%
2021/10/08	0	0.00	46	19.43	19.35	-46	1,364	-3.37%
2021/10/07	0	0.00	41	19.03	19.50	-41	1,398	-2.93%
2021/10/06	0	0.00	16	19.07	18.95	-16	1,431	-1.12%
2021/10/05	0	0.00	4	18.85	19.15	-4	1,458	-0.27%
2021/10/01	1	20.15	2	19.88	19.90	-1	1,488	-0.07%
2021/09/29	0	20.50	33	20.26	20.25	-33	1,513	-2.18%
2021/09/28	1	20.75	0	0.00	20.75	1	1,542	0.06%
2021/09/27	4	20.66	0	0.00	20.75	4	1,564	0.26%
2021/09/24	5	20.48	0	0.00	20.50	5	1,601	0.31%
2021/09/23	20	20.31	0	0.00	20.40	20	1,624	1.23%
2021/09/22	38	20.10	4	20.24	20.20	34	1,663	2.04%
2021/09/17	0	0.00	5	20.95	20.90	-5	1,703	-0.29%
2021/09/16	5	21.10	0	0.00	21.05	5	1,736	0.29%
2021/09/14	2	21.40	0	0.00	21.35	2	1,859	0.11%
2021/09/13	0	0.00	3	21.43	21.35	-3	1,895	-0.16%
2021/09/10	4	21.80	2	21.93	21.70	2	1,973	0.10%
2021/09/09	10	22.01	59	21.98	22.00	-49	2,057	-2.38%
2021/09/08	69	22.98	62	23.02	22.65	7	2,056	0.34%
2021/09/07	102	23.11	101	23.25	23.70	1	1,955	0.05%	大買/大賣/
2021/09/06	5	22.53	4	22.50	21.85	1	1,847	0.05%
2021/09/03	10	21.80	0	0.00	21.70	10	1,864	0.54%
2021/09/02	5	21.95	1	22.20	22.00	4	1,888	0.21%
2021/09/01	150	22.15	1	22.15	22.10	149	1,930	7.72%	大買/鉅額交易
2021/08/30	1	22.00	0	0.00	22.15	1	2,079	0.05%
2021/08/27	0	0.00	4	23.14	23.25	-4	2,179	-0.18%
2021/08/26	0	0.00	1	24.00	23.60	-1	2,382	-0.04%
2021/08/25	4	22.20	7	22.05	22.45	-3	2,786	-0.11%
2021/08/24	6	22.60	0	0.00	22.15	6	3,538	0.17%
2021/08/23	1	22.40	0	0.00	22.40	1	3,540	0.03%
2021/08/20	12	21.88	0	0.00	22.00	12	3,559	0.34%
2021/08/19	12	21.78	11	21.35	21.35	1	3,773	0.03%
2021/08/18	0	0.00	1	21.80	22.80	-1	4,030	-0.02%
2021/08/16	7	23.11	1	23.05	23.20	6	4,064	0.15%
2021/08/12	3	23.92	2	23.60	23.95	1	4,144	0.02%
2021/08/11	0	0.00	1	24.10	23.70	-1	4,220	-0.02%
2021/08/10	3	24.43	4	24.63	24.35	-1	4,352	-0.02%
2021/08/09	0	0.00	2	26.05	25.90	-2	4,541	-0.04%
2021/08/06	10	26.88	11	26.54	25.75	-1	4,646	-0.02%
2021/08/04	0	0.00	2	26.10	26.15	-2	4,937	-0.04%
2021/08/03	2	26.00	2	26.15	26.15	0	4,938	0.00%
2021/08/02	8	26.42	4	26.65	26.40	4	4,936	0.08%
2021/07/30	0	0.00	1	24.75	24.40	-1	4,889	-0.02%
2021/07/29	0	0.00	1	25.00	24.85	-1	4,891	-0.02%
2021/07/28	9	24.56	1	24.30	24.30	8	4,893	0.16%
2021/07/27	0	0.00	3	24.98	24.75	-3	4,912	-0.06%
2021/07/26	1	25.65	15	25.53	25.40	-14	4,946	-0.28%
2021/07/23	4	25.00	0.3	25.00	25.00	3.7	4,951	0.07%
2021/07/22	0	0.00	11	24.75	24.75	-11	4,938	-0.22%
2021/07/21	23.1	25.83	19	26.17	25.15	4.1	4,922	0.08%
2021/07/20	247	27.21	247.5	27.68	27.80	-0.5	4,799	-0.01%	大買/大賣/
2021/07/19	0	0.00	10	25.30	25.30	-10	4,667	-0.21%
2021/07/16	1	25.00	6	25.32	24.90	-5	4,675	-0.11%
2021/07/15	4	25.00	22	25.08	25.35	-18	4,673	-0.39%
2021/07/14	1	23.90	3	24.13	24.80	-2	4,669	-0.04%
2021/07/13	5	24.35	31	24.74	24.20	-26	4,642	-0.56%
2021/07/12	5	25.68	6	25.56	25.40	-1	4,607	-0.02%
2021/07/09	3	26.35	2	26.40	26.15	1	4,585	0.02%
2021/07/08	3	26.15	16	26.29	26.30	-13	4,582	-0.28%
2021/07/07	4	26.50	5	26.52	26.30	-1	4,575	-0.02%
2021/07/06	1	26.85	1	26.30	26.25	0	4,587	0.00%
2021/07/05	3	26.48	6	26.40	26.85	-3	4,587	-0.07%
2021/07/02	1	26.45	1	26.50	26.15	0	4,562	0.00%
2021/07/01	11.5	26.27	44	26.22	26.20	-32.5	4,546	-0.71%
2021/06/30	0.1	26.90	4	26.94	26.80	-4	4,512	-0.09%
2021/06/29	12	26.90	32	27.18	26.90	-20	4,493	-0.45%
2021/06/28	33	27.95	35	28.11	27.80	-2	4,462	-0.04%
2021/06/25	9.1	27.73	11	27.34	27.00	-1.9	4,416	-0.04%
2021/06/24	9	28.08	3	28.13	27.75	6	4,392	0.14%
2021/06/23	28.2	27.35	39	27.74	27.70	-10.8	4,348	-0.25%
2021/06/22	8	28.19	18	28.09	27.55	-10	4,287	-0.23%
2021/06/21	46.2	28.53	104	28.31	27.85	-57.8	4,259	-1.36%	大賣/
2021/06/18	74.1	30.33	52	30.13	29.75	22.1	4,184	0.53%
2021/06/17	5	30.45	8.4	30.40	30.60	-3.4	4,120	-0.08%
2021/06/16	15.2	30.36	12.8	30.14	29.65	2.4	4,135	0.06%
2021/06/15	5.7	30.93	12.5	31.12	30.65	-6.8	4,106	-0.17%
2021/06/11	2	31.75	8	31.83	31.65	-6	4,089	-0.15%
2021/06/10	13.5	31.49	8	31.42	31.15	5.5	4,126	0.13%
2021/06/09	39	31.31	26	31.28	31.85	13	4,116	0.32%
2021/06/08	28	32.51	45.5	32.13	31.80	-17.5	4,078	-0.43%
2021/06/07	84.5	34.52	23.2	34.39	33.80	61.3	4,022	1.52%
2021/06/04	52.1	33.59	75	33.57	32.50	-22.9	3,940	-0.58%
2021/06/03	165	34.68	45	33.74	34.55	120	3,839	3.13%	大買/鉅額交易
2021/06/02	331.2	30.95	384.1	30.95	33.95	-52.9	3,640	-1.45%	大買/大賣/
2021/06/01	497.5	32.43	441	32.19	30.90	56.5	3,218	1.76%	大買/大賣/
2021/05/31	5	30.35	2	30.35	30.35	3	2,467	0.12%
2021/05/28	3	27.60	3.1	27.60	27.60	-0.1	2,464	0.00%
2021/05/27	54	24.93	57	24.96	25.10	-3	2,461	-0.12%
2021/05/26	90	22.66	93	22.58	22.85	-3	2,241	-0.13%
2021/05/25	1	20.75	4	20.94	20.80	-3	1,969	-0.15%
2021/05/24	2	21.48	2	21.33	20.80	0	1,955	0.00%
2021/05/21	1	20.80	16	20.68	20.80	-15	1,925	-0.78%
2021/05/20	26	21.38	19	21.36	20.75	7	1,901	0.37%
2021/05/19	13	20.96	34.5	21.01	20.85	-21.5	1,843	-1.17%
2021/05/18	99	21.75	85	21.61	21.55	14	1,770	0.79%
2021/05/17	70.5	22.40	43.8	22.28	22.65	26.7	1,625	1.64%
2021/05/14	99	21.36	38	21.09	20.60	61	1,409	4.33%
2021/05/13	44	21.68	59	21.96	22.25	-15	1,288	-1.16%
2021/05/12	37.5	20.16	24	19.97	20.25	13.5	1,036	1.30%
2021/05/11	3	19.15	1	19.15	19.20	2	963	0.21%
2021/05/10	6	19.28	0	0.00	19.50	6	950	0.63%
2021/05/07	0.2	19.70	0	0.00	19.55	0.2	940	0.02%
2021/05/06	5	19.66	2	19.75	19.50	3	937	0.32%
2021/05/05	2	19.80	0	0.00	19.80	2	932	0.21%
2021/05/04	8	20.00	3	19.90	19.80	5	929	0.54%
2021/05/03	5	21.30	0.2	21.30	20.80	4.8	903	0.53%
2021/04/29	1	20.90	6.5	20.92	20.85	-5.5	863	-0.64%
2021/04/28	1	20.75	4	20.76	20.75	-3	843	-0.36%
2021/04/27	6	20.74	4.6	20.82	20.70	1.4	839	0.16%
2021/04/23	10	20.27	0	0.00	20.30	10	841	1.19%
2021/04/22	13.5	20.60	12	20.81	20.25	1.5	846	0.18%
2021/04/20	1	20.70	0	0.00	20.85	1	840	0.12%
2021/04/19	7	20.51	1	20.65	20.60	6	840	0.71%
2021/04/16	13	20.36	2	20.40	20.40	11	849	1.30%
2021/04/14	6	20.35	9	20.49	20.30	-3	852	-0.35%
2021/04/13	6	21.44	6	21.28	21.10	0	855	0.00%
2021/04/12	10	21.66	2	21.73	21.70	8	849	0.94%
2021/04/09	11	21.27	1	21.10	21.40	10	828	1.21%
2021/04/08	2	20.95	1	21.00	21.00	1	819	0.12%
2021/04/07	1	21.10	1	21.20	21.10	0	818	0.00%
2021/04/06	0	0.00	3	20.95	20.90	-3	849	-0.35%
2021/04/01	2	20.78	16	20.82	20.85	-14	876	-1.60%
2021/03/31	2	20.93	0	0.00	20.85	2	904	0.22%
2021/03/30	2	21.05	0	0.00	21.15	2	928	0.22%
2021/03/29	8	21.25	4	21.13	21.15	4	969	0.41%
2021/03/26	1	21.45	0	0.00	21.35	1	1,035	0.10%
2021/03/25	0	21.50	3.4	21.48	21.50	-3.4	1,089	-0.31%
2021/03/24	1	21.45	3	21.35	21.35	-2	1,106	-0.18%
2021/03/23	14	21.21	22	21.40	21.10	-8	1,100	-0.73%
2021/03/22	9	21.79	12	21.61	21.50	-3	1,106	-0.27%
2021/03/19	21	21.52	40	21.46	21.40	-19	1,095	-1.73%
2021/03/18	2	20.53	1	20.50	20.65	1	1,075	0.09%
2021/03/17	7	20.53	0	0.00	20.45	7	1,080	0.65%
2021/03/16	75	20.75	71	20.73	20.70	4	1,076	0.37%
2021/03/15	10	19.95	3.1	20.15	20.25	6.9	1,036	0.66%
2021/03/12	1	20.00	6	20.08	20.00	-5	1,040	-0.48%
2021/03/11	1	20.05	0	0.00	20.05	1	1,041	0.10%
2021/03/10	1	20.25	8	20.11	20.05	-7	1,035	-0.68%
2021/03/05	3	19.95	2.1	20.05	20.00	0.9	1,022	0.09%
2021/03/04	0	0.00	4	19.94	19.85	-4	1,024	-0.39%
2021/03/03	1	19.80	0	0.00	19.85	1	1,035	0.10%
2021/03/02	7	19.78	0	0.00	19.65	7	1,036	0.68%
2021/02/25	1	19.55	0	0.00	19.40	1	1,041	0.10%
2021/02/24	0	0.00	1	19.50	19.40	-1	1,075	-0.09%
2021/02/23	0	0.00	2	20.20	19.80	-2	1,074	-0.19%
2021/02/22	2	20.10	2	19.95	20.00	0	1,068	0.00%
2021/02/17	1	18.85	0	0.00	18.85	1	1,055	0.09%
2021/02/05	0	0.00	0.4	18.85	19.00	-0.4	1,053	-0.04%
2021/02/03	0	0.00	3	19.10	19.10	-3	1,064	-0.28%
2021/02/02	2	18.80	0	0.00	18.85	2	1,111	0.18%
2021/01/29	0	0.00	2	18.65	18.75	-2	1,135	-0.18%
2021/01/28	5	19.03	10	19.00	18.95	-5	1,132	-0.44%
2021/01/27	2	19.05	1	19.25	19.15	1	1,129	0.09%
2021/01/26	2	19.25	1	19.60	19.60	1	1,124	0.09%
2021/01/25	20	19.71	22	19.80	19.65	-2	1,118	-0.18%
2021/01/22	2	19.05	0	0.00	18.85	2	1,109	0.18%
2021/01/21	1	19.30	0	0.00	19.05	1	1,106	0.09%
2021/01/20	0	0.00	0	19.50	19.15	0	1,103	0.00%
2021/01/19	1	19.80	5	19.71	19.45	-4	1,098	-0.36%
2021/01/18	6	20.13	5	19.81	19.90	1	1,094	0.09%
2021/01/15	4	19.80	31	19.69	19.75	-27	1,090	-2.48%
2021/01/14	2	20.30	1	20.35	20.10	1	1,077	0.09%
2021/01/13	7.3	20.48	33	20.37	20.40	-25.7	1,070	-2.40%
2021/01/12	0	0.00	21	21.04	20.80	-21	1,060	-1.98%
2021/01/11	12	21.33	2.3	21.29	21.15	9.7	1,049	0.93%
2021/01/08	4	20.76	36	20.70	20.90	-32	1,033	-3.10%
2021/01/07	7	20.21	0	0.00	20.25	7	1,025	0.68%
2021/01/06	1	20.70	45	20.19	20.15	-44	1,016	-4.33%
2021/01/05	9	21.01	0	0.00	20.90	9	992	0.91%
2021/01/04	3	21.13	0	0.00	21.00	3	983	0.30%
2020/12/31	0.8	21.05	1	21.35	21.05	-0.2	980	-0.02%
2020/12/29	1	21.30	9	21.57	21.05	-8	975	-0.82%
2020/12/28	6	21.94	14	22.20	21.70	-8	946	-0.85%
2020/12/25	16	22.08	15.5	21.93	21.85	0.5	915	0.06%
2020/12/24	4	22.35	27	22.21	22.10	-23	881	-2.61%
2020/12/23	16.9	21.94	101	22.02	21.95	-84.1	847	-9.92%	大賣/
2020/12/22	114	22.19	24.1	21.91	22.30	89.9	806	11.15%	大買/
2020/12/21	11	21.43	18	21.36	21.55	-7	729	-0.96%
2020/12/18	11	20.68	40	20.74	20.55	-29	667	-4.34%
2020/12/17	36	20.28	7	20.26	20.35	29	635	4.57%
2020/12/16	3	19.90	21	20.15	20.05	-18	624	-2.88%
2020/12/15	11	19.90	5	20.47	19.85	6	606	0.99%
2020/12/14	5	20.27	8.8	19.83	20.40	-3.8	584	-0.66%
2020/12/11	24	19.73	31	19.43	19.25	-7	556	-1.26%
2020/12/10	10	19.88	0	0.00	19.90	10	544	1.84%
2020/12/09	84	20.30	12	20.45	20.25	72	540	13.32%
2020/12/08	29	19.63	6	19.83	19.95	23	520	4.42%
2020/12/07	3	19.03	0	0.00	19.15	3	500	0.60%
2020/12/04	1	19.30	0	0.00	19.30	1	495	0.20%
2020/12/03	1	19.35	1	19.50	19.40	0	510	0.00%
2020/12/02	2	19.20	87	19.25	19.20	-85	507	-16.74%
2020/12/01	0.1	19.35	2	19.40	19.40	-1.9	509	-0.37%
2020/11/30	2	19.55	4	19.65	19.45	-2	516	-0.39%
2020/11/27	1	19.60	8	19.53	19.60	-7	508	-1.38%
2020/11/25	172	19.27	22	19.20	19.25	150	496	30.23%	大買/鉅額交易
2020/11/24	5	19.21	5	19.19	19.05	0	491	0.00%
2020/11/23	2	19.30	19	19.24	19.45	-17	481	-3.53%
2020/11/19	5	18.40	0	0.00	18.50	5	458	1.09%
2020/11/18	3	18.35	2	18.50	18.45	1	459	0.22%
2020/11/17	1	18.35	5	18.29	18.40	-4	464	-0.86%
2020/11/16	1	18.35	0	0.00	18.45	1	480	0.21%
2020/11/13	13	18.41	0	0.00	18.25	13	490	2.65%
2020/11/12	0	0.00	3	18.45	18.25	-3	516	-0.58%
2020/11/11	2	18.00	2	18.15	18.30	0	528	0.00%
2020/11/10	47	18.49	31	18.28	17.90	16	533	3.00%
2020/11/09	4	18.34	39	18.39	18.70	-35	491	-7.12%
2020/10/30	1	16.70	0	0.00	16.70	1	568	0.18%
2020/10/29	0	0.00	1	17.00	16.90	-1	586	-0.17%
2020/10/28	4	17.13	1	17.20	17.05	3	642	0.47%
2020/10/23	0	0.00	5	17.63	17.65	-5	694	-0.72%
2020/10/22	5	17.42	0	0.00	17.40	5	723	0.69%
2020/10/20	0	0.00	4	18.04	17.90	-4	754	-0.53%
2020/10/19	13	17.68	4	17.70	17.65	9	769	1.17%
2020/10/16	2	17.95	0	0.00	17.85	2	792	0.25%
2020/10/13	0	0.00	1	17.75	17.75	-1	891	-0.11%
2020/10/12	0	0.00	3	17.97	17.85	-3	913	-0.33%
2020/10/08	0	0.00	3	18.10	18.10	-3	944	-0.32%
2020/10/07	5	18.55	4	18.58	18.45	1	981	0.10%
2020/10/06	0	0.00	1	18.50	18.50	-1	1,076	-0.09%
2020/10/05	2	18.25	2	18.20	18.20	0	1,141	0.00%
2020/09/29	1	17.05	0	0.00	17.05	1	1,345	0.07%
2020/09/28	0	0.00	1	17.05	17.00	-1	1,367	-0.07%
2020/09/25	2	17.05	0	0.00	16.80	2	1,390	0.14%
2020/09/24	3	17.72	5	17.72	17.40	-2	1,412	-0.14%
2020/09/23	1	18.00	7	18.01	18.00	-6	1,461	-0.41%
2020/09/22	3	18.15	8	18.21	18.10	-5	1,481	-0.34%
2020/09/21	3	18.42	0	0.00	18.40	3	1,526	0.20%
2020/09/18	3	18.37	0	0.00	18.60	3	1,716	0.17%
2020/09/16	5	18.24	0	0.00	18.15	5	1,776	0.28%
2020/09/14	3	18.18	1	18.10	18.15	2	1,891	0.11%
2020/09/11	7	18.28	2	18.25	18.25	5	2,024	0.25%
2020/09/10	2	18.75	0	0.00	18.70	2	2,128	0.09%
2020/09/09	1	18.80	4	18.95	18.85	-3	2,404	-0.12%
2020/09/08	1	18.85	4	19.03	18.85	-3	2,522	-0.12%
2020/09/07	2	18.60	4	18.73	18.60	-2	2,533	-0.08%
2020/09/04	4	18.90	1	19.00	18.85	3	2,577	0.12%
2020/09/03	10	18.73	7	18.71	18.70	3	2,601	0.12%
2020/09/02	5	19.22	2	19.25	19.00	3	2,614	0.11%
2020/08/31	4	19.33	5	19.40	19.25	-1	2,647	-0.04%
2020/08/28	1	19.65	0	0.00	19.65	1	2,674	0.04%
2020/08/26	6	19.66	2	19.65	19.85	4	2,808	0.14%
2020/08/25	2	19.20	4	19.25	19.25	-2	2,819	-0.07%
2020/08/24	0	0.00	1	19.50	19.35	-1	2,845	-0.04%
2020/08/21	1	19.25	2	19.15	19.25	-1	2,891	-0.03%
2020/08/20	6	18.93	2	18.75	18.90	4	2,960	0.14%
2020/08/19	6	20.73	3	20.75	20.15	3	3,032	0.10%
2020/08/18	2	21.00	18	20.75	20.50	-16	3,117	-0.51%
2020/08/17	2	20.25	9	20.44	20.75	-7	3,210	-0.22%
2020/08/14	5	20.05	2	20.15	19.90	3	3,270	0.09%
2020/08/13	2	19.80	1	19.90	19.70	1	3,353	0.03%
2020/08/11	1	19.80	3	19.60	19.65	-2	3,626	-0.06%
2020/08/10	7	20.04	1	19.75	19.80	6	3,732	0.16%
2020/08/07	44	20.39	31	20.56	20.15	13	3,841	0.34%
2020/08/06	0	0.00	14	20.17	19.90	-14	4,088	-0.34%
2020/08/05	3	19.75	0	0.00	19.75	3	4,121	0.07%
2020/08/04	4	19.98	7	19.94	19.95	-3	4,213	-0.07%
2020/08/03	6	20.30	12	19.94	20.30	-6	4,338	-0.14%
2020/07/31	2	18.80	21	18.96	19.00	-19	4,648	-0.41%
2020/07/30	20	18.70	32	18.79	18.70	-12	4,869	-0.25%
2020/07/29	34	18.75	7	18.56	18.30	27	5,036	0.54%
2020/07/28	9	17.90	23	17.35	17.70	-14	5,147	-0.27%
2020/07/27	5	18.44	13	18.40	18.05	-8	5,220	-0.15%
2020/07/24	3	19.17	1	19.50	19.10	2	5,429	0.04%
2020/07/23	1	19.80	1	19.75	19.65	0	5,548	0.00%
2020/07/22	6	20.13	3	20.25	19.95	3	5,839	0.05%
2020/07/21	7	20.04	4	19.90	19.80	3	6,334	0.05%
2020/07/20	8	19.00	25	19.34	19.80	-17	6,548	-0.26%
2020/07/17	13	19.78	32	20.04	19.30	-19	6,558	-0.29%
2020/07/16	13	20.88	1	21.15	20.80	12	6,537	0.18%
2020/07/15	16	21.18	8	21.02	20.80	8	6,553	0.12%
2020/07/14	7	21.39	14	21.49	21.10	-7	6,574	-0.11%
2020/07/13	39	22.04	73	22.21	21.65	-34	6,631	-0.51%
2020/07/10	7	21.94	59	21.74	21.20	-52	6,568	-0.79%
2020/07/09	33	22.12	62	22.14	22.05	-29	6,545	-0.44%
2020/07/08	114	21.82	41	22.05	21.90	73	6,578	1.11%	大買/
2020/07/07	4	20.88	77	20.74	20.60	-73	6,526	-1.12%
2020/07/06	14	21.12	20	21.17	21.05	-6	6,552	-0.09%
2020/07/03	22	21.25	19	21.22	21.15	3	6,592	0.05%
2020/07/02	18	21.74	67	21.71	21.55	-49	6,720	-0.73%
2020/07/01	14	21.32	47	21.26	21.40	-33	6,783	-0.49%
2020/06/30	37	21.54	18	21.49	21.45	19	6,843	0.28%
2020/06/29	57	22.22	59	22.15	22.00	-2	6,814	-0.03%
2020/06/24	16	20.37	69	20.45	20.50	-53	6,648	-0.80%
2020/06/23	15	21.35	26	21.14	21.15	-11	6,662	-0.17%
2020/06/22	70	21.66	107	21.51	21.10	-37	6,690	-0.55%	大賣/
2020/06/19	69	22.49	60	22.33	22.20	9	6,664	0.14%
2020/06/18	145	23.32	114	23.02	23.00	31	6,678	0.46%	大買/大賣/
2020/06/17	73	22.27	58	22.26	22.50	15	6,602	0.23%
2020/06/16	391	22.06	215	22.28	22.40	176	6,549	2.69%	大買/大賣/鉅額交易
2020/06/15	155	20.52	51	20.23	20.80	104	6,290	1.65%	大買/鉅額交易
2020/06/12	2	18.95	23	18.66	18.95	-21	6,198	-0.34%
2020/06/11	5	19.29	8	19.28	18.60	-3	6,198	-0.05%
2020/06/10	2	19.68	3	19.63	19.40	-1	6,200	-0.02%
2020/06/09	3	19.10	4	19.31	19.35	-1	6,172	-0.02%
2020/06/08	10	19.35	2	19.63	19.05	8	6,166	0.13%
2020/06/05	13	19.48	6	19.43	19.55	7	6,187	0.11%
2020/06/04	11	19.50	12	19.42	19.40	-1	6,201	-0.02%
2020/06/03	110	19.91	77	19.94	19.95	33	6,243	0.53%	大買/
2020/06/02	35	18.44	9	18.43	18.85	26	6,216	0.42%
2020/06/01	13	19.07	17	19.08	19.00	-4	6,614	-0.06%
2020/05/29	0	19.25	3	19.47	19.25	-3	6,852	-0.04%
2020/05/28	8	19.75	8	19.96	19.25	0	7,066	0.00%
2020/05/27	18	19.81	9	19.49	19.70	9	7,261	0.12%
2020/05/26	7	21.08	36	20.60	20.55	-29	7,369	-0.39%
2020/05/25	84	21.72	75	21.60	21.60	9	7,353	0.12%
2020/05/22	51	21.48	66	21.56	21.40	-15	7,567	-0.20%
2020/05/21	103	21.22	105	21.20	21.10	-2	7,532	-0.03%	大買/大賣/
2020/05/20	46	21.12	73	20.92	20.65	-27	7,575	-0.36%
2020/05/19	97	21.34	82	21.82	20.60	15	7,520	0.20%
2020/05/18	140	21.54	151	21.77	21.45	-11	7,397	-0.15%	大買/大賣/
2020/05/15	58	20.54	56	20.81	20.60	2	7,244	0.03%
2020/05/14	49	20.64	48	20.65	19.90	1	7,145	0.01%
2020/05/13	29	20.58	25	20.74	20.85	4	7,034	0.06%
2020/05/12	41	20.45	33	20.37	20.40	8	6,792	0.12%
2020/05/11	95	19.66	102	19.83	19.95	-7	6,748	-0.10%	大賣/
2020/05/08	54	20.78	74	21.50	20.05	-20	6,657	-0.30%
2020/05/07	329	24.11	254	23.85	22.25	75	6,606	1.14%	大買/大賣/
2020/05/06	142	23.00	173	23.26	23.80	-31	6,379	-0.49%	大買/大賣/
2020/05/05	55	21.43	73	21.47	21.65	-18	6,154	-0.29%
2020/05/04	69	20.76	44	20.99	20.65	25	5,992	0.42%
2020/04/30	28	20.26	55	20.22	20.10	-27	5,898	-0.46%
2020/04/29	171	20.93	193	20.99	20.70	-22	5,891	-0.37%	大買/大賣/
2020/04/28	71	20.32	57	20.66	20.10	14	5,688	0.25%
2020/04/27	167	21.42	173	21.58	21.50	-6	5,600	-0.11%	大買/大賣/
2020/04/24	406	19.63	351	19.81	20.70	55	5,299	1.04%	大買/大賣/
2020/04/23	32	18.65	26	18.84	19.05	6	4,780	0.13%
2020/04/22	54	17.36	61	17.34	17.35	-7	4,548	-0.15%
2020/04/21	30	17.63	3	17.58	16.95	27	4,504	0.60%
2020/04/20	15	17.70	22	17.70	17.60	-7	4,472	-0.16%
2020/04/17	15	17.52	19	17.35	17.40	-4	4,432	-0.09%
2020/04/16	63	17.79	53	17.99	17.85	10	4,377	0.23%
2020/04/15	8	17.31	12	17.17	17.10	-4	4,280	-0.09%
2020/04/14	9	17.66	9	17.66	17.75	0	4,239	0.00%
2020/04/13	97	17.67	105	17.89	17.90	-8	4,192	-0.19%	大賣/
2020/04/10	138	17.65	171	17.59	17.30	-33	4,078	-0.81%	大買/大賣/
2020/04/09	15	17.02	1	17.00	16.95	14	3,997	0.35%
2020/04/08	21	17.50	17	17.49	17.30	4	3,949	0.10%
2020/04/07	161	17.99	137	17.41	17.15	24	3,883	0.62%	大買/大賣/
2020/04/06	94	16.59	51	16.52	17.15	43	3,727	1.15%
2020/04/01	9	15.48	17	15.08	15.60	-8	3,610	-0.22%
2020/03/31	6	14.32	7	14.26	14.20	-1	3,527	-0.03%
2020/03/30	16	14.78	16	14.71	14.65	0	3,508	0.00%
2020/03/27	2	14.78	4	15.10	14.35	-2	3,483	-0.06%
2020/03/26	6	15.27	35	14.71	15.40	-29	3,434	-0.84%
2020/03/25	29	14.61	12	14.35	14.30	17	3,374	0.50%
2020/03/24	24	15.26	12	14.89	14.55	12	3,338	0.36%
2020/03/23	54	14.54	42	14.68	14.90	12	3,267	0.37%
2020/03/20	1	13.50	21	12.91	13.55	-20	3,205	-0.62%
2020/03/18	2	14.05	6	13.84	13.70	-4	3,127	-0.13%
2020/03/17	3	13.35	65	14.05	13.35	-62	3,099	-2.00%
2020/03/16	1	15.50	66	14.56	14.80	-65	3,068	-2.12%
2020/03/13	1	14.45	0	0.00	14.45	1	3,019	0.03%
2020/03/12	10	16.05	1	16.10	16.05	9	3,016	0.30%
2020/03/11	12	18.30	9	18.09	17.80	3	2,997	0.10%
2020/03/10	1	17.80	22	18.10	17.80	-21	2,952	-0.71%
2020/03/09	35	20.09	35	19.89	19.75	0	2,921	0.00%
2020/03/06	43	22.79	16	22.60	21.90	27	2,845	0.95%
2020/03/05	395	22.69	246	22.62	22.20	149	2,778	5.36%	大買/大賣/鉅額交易
2020/03/04	48	21.24	93	20.91	21.55	-45	2,328	-1.93%
2020/03/03	105	19.71	73	19.66	19.60	32	2,065	1.55%	大買/
2020/03/02	123	18.86	102	19.18	19.60	21	1,824	1.15%	大買/大賣/
2020/02/27	21	17.32	57	17.72	17.85	-36	1,586	-2.27%
2020/02/26	3	16.52	19	16.86	16.25	-16	1,414	-1.13%
2020/02/25	135	17.35	77	17.59	16.65	58	1,365	4.25%	大買/
2020/02/24	25	15.93	8	16.50	16.50	17	1,059	1.61%
2020/02/21	22	14.64	76	14.82	15.00	-54	980	-5.51%
2020/02/20	74	13.48	73	13.61	13.65	1	889	0.11%
2020/02/19	3	13.07	1	13.00	13.00	2	846	0.24%
2020/02/18	2	13.20	2	13.30	13.10	0	841	0.00%
2020/02/17	8	13.46	3	13.67	13.45	5	834	0.60%
2020/02/14	2	13.50	1	13.55	13.45	1	818	0.12%
2020/02/13	28	13.84	19	13.97	13.55	9	808	1.11%
2020/02/12	3	13.48	4	13.60	13.55	-1	770	-0.13%
2020/02/11	6	13.53	11	13.48	13.50	-5	753	-0.66%
2020/02/10	26	14.05	25	14.08	13.60	1	735	0.14%
2020/02/07	39	13.62	53	13.94	14.30	-14	642	-2.18%
2020/02/06	2	13.05	0	0.00	13.00	2	499	0.40%
2020/02/05	5	13.45	3	13.58	13.15	2	491	0.41%
2020/02/04	32	13.85	6	13.24	13.55	26	484	5.36%
2020/02/03	15	13.77	14	13.78	13.90	1	435	0.23%
2020/01/31	7	13.37	19	12.89	12.65	-12	340	-3.53%
2020/01/30	19	13.44	0	0.00	13.50	19	314	6.04%
2020/01/20	10	12.40	19	12.25	12.30	-9	271	-3.32%
2020/01/17	4	11.95	5	12.00	11.95	-1	266	-0.38%
2020/01/15	4	12.05	0	0.00	12.15	4	280	1.42%
2020/01/14	0	0.00	10	12.12	12.10	-10	281	-3.55%
2020/01/09	0	0.00	3	12.00	12.00	-3	292	-1.03%
2020/01/07	2	11.80	0	0.00	11.80	2	302	0.66%
2020/01/02	0	0.00	5	12.05	12.10	-5	325	-1.54%
2019/12/31	5	11.85	0	0.00	11.90	5	331	1.51%
2019/12/26	0	11.90	1	11.95	11.90	-1	375	-0.27%
2019/12/24	4	11.85	0	0.00	11.80	4	442	0.90%
2019/12/20	1	12.00	1	11.95	11.95	0	751	0.00%
2019/12/13	0	0.00	2	12.00	12.00	-2	792	-0.25%
2019/12/09	0	0.00	2	12.35	12.35	-2	795	-0.25%
2019/12/05	0	0.00	5	12.20	12.25	-5	792	-0.63%
2019/12/02	3	12.30	0	0.00	12.30	3	788	0.38%
2019/11/29	4	12.35	0	0.00	12.35	4	786	0.51%
2019/11/28	0	0.00	3	12.70	12.65	-3	780	-0.38%
2019/11/26	8	12.60	2	12.60	12.65	6	771	0.78%
2019/11/25	4	12.96	6	12.99	12.75	-2	764	-0.26%
2019/11/22	8	12.74	7	12.81	12.80	1	748	0.13%
2019/11/21	0	0.00	1	12.25	12.35	-1	720	-0.14%
2019/11/20	35	12.63	37	12.31	12.30	-2	711	-0.28%
2019/11/19	20	12.66	15	12.47	12.50	5	702	0.71%
2019/11/11	1	11.60	0	0.00	11.65	1	659	0.15%
2019/11/06	0	0.00	1	12.05	11.85	-1	654	-0.15%
2019/11/04	2	12.10	0	0.00	12.00	2	651	0.31%
2019/11/01	0	0.00	8	11.95	12.00	-8	648	-1.23%
2019/10/31	4	11.60	0	0.00	11.60	4	638	0.63%
2019/10/30	7	11.80	6	11.75	11.70	1	638	0.16%
2019/10/29	4	11.55	0	0.00	11.60	4	637	0.63%
2019/10/25	4	11.80	0	0.00	11.75	4	640	0.62%
2019/10/24	0	0.00	1	12.05	11.85	-1	639	-0.16%
2019/10/23	0	0.00	3	12.05	12.05	-3	636	-0.47%
2019/10/22	0	0.00	1	11.60	11.60	-1	629	-0.16%
2019/10/21	0	0.00	1	11.50	11.50	-1	631	-0.16%
2019/10/17	0	0.00	3	11.45	11.65	-3	666	-0.45%
2019/10/16	4	11.40	0	0.00	11.40	4	703	0.57%
2019/10/09	4	11.90	0	0.00	11.70	4	689	0.58%
2019/10/08	0	0.00	3	12.25	12.00	-3	678	-0.44%
2019/10/03	5	12.18	13	12.15	12.25	-8	658	-1.21%
2019/10/02	18	12.16	16	12.13	12.15	2	639	0.31%
2019/10/01	0	0.00	7	12.64	12.55	-7	617	-1.13%
2019/09/27	7	12.80	13	12.64	12.80	-6	590	-1.02%
2019/09/26	72	13.37	65	13.43	13.10	7	549	1.27%
2019/09/25	48	12.62	35	12.79	12.85	13	365	3.55%
2019/09/24	3	11.38	19	11.58	11.70	-16	245	-6.53%
2019/09/20	1	10.70	0	0.00	10.65	1	202	0.49%
2019/09/18	0	0.00	3	11.00	10.85	-3	199	-1.51%
2019/09/10	3	10.60	0	10.60	10.65	3	184	1.62%
2019/09/09	0	0.00	0.1	10.70	10.70	-0.1	184	-0.08%
2019/09/03	4	10.70	4	10.85	10.70	0	184	0.00%
2019/09/02	0	0.00	0	10.60	10.60	0	183	0.00%
2019/08/30	0.2	10.50	0	0.00	10.60	0.2	183	0.09%
2019/08/28	4	10.54	4	10.70	10.50	0	184	0.00%
2019/08/22	4	10.70	0	0.00	10.65	4	181	2.20%
2019/08/20	0	0.00	1.3	10.65	10.65	-1.3	181	-0.71%
2019/08/19	0	0.00	1	10.70	10.70	-1	181	-0.55%
2019/08/15	1	10.55	0	0.00	10.55	1	181	0.55%
2019/08/13	0	0.00	0	10.75	10.75	0	175	0.00%
2019/08/12	0	0.00	2	10.90	10.90	-2	175	-1.14%
2019/08/08	0	0.00	1	10.85	11.00	-1	175	-0.57%
2019/08/07	0.3	10.90	0	0.00	11.00	0.3	175	0.16%
2019/08/01	0	0.00	5	10.90	10.90	-5	176	-2.83%
2019/07/31	2	10.95	0	0.00	11.00	2	176	1.14%
2019/07/29	0	0.00	2	11.20	11.20	-2	170	-1.18%
2019/07/23	5	11.22	0	0.00	11.25	5	161	3.09%
2019/07/22	7	11.81	3	11.85	11.35	4	157	2.53%
2019/07/19	2	11.88	1	11.80	11.80	1	146	0.68%
2019/07/18	2	11.40	13	11.72	12.00	-11	119	-9.19%
2019/07/17	4	10.90	0	0.00	10.95	4	75	5.27%
2019/07/16	0	0.00	6.7	11.04	11.00	-6.7	75	-8.87%
2019/07/15	0	10.85	8	10.90	10.95	-8	73	-10.87%
2019/07/12	0.2	10.60	0	0.00	10.70	0.2	69	0.29%
2019/07/11	4	10.60	0.7	10.65	10.65	3.3	69	4.77%
2019/07/10	0	10.50	0	0.00	10.60	0	71	0.00%
2019/07/09	8	10.68	0	0.00	10.60	8	73	10.91%
2019/07/05	0.5	10.70	0	0.00	10.80	0.5	72	0.63%
2019/07/04	4	10.70	6	10.72	10.70	-2	73	-2.71%
2019/07/02	1	10.65	13	10.75	10.85	-12	74	-16.16%
2019/07/01	0	0.00	1	10.60	10.60	-1	68	-1.45%
2019/06/28	0	0.00	4	10.55	10.55	-4	69	-5.72%
2019/06/24	0	0.00	2	10.60	10.45	-2	110	-1.84%
2019/06/21	0.4	10.40	0	0.00	10.50	0.4	111	0.36%
2019/06/19	1.3	10.40	2	10.45	10.50	-0.7	112	-0.59%
2019/06/18	5	10.40	0	0.00	10.45	5	112	4.44%
2019/06/14	0	0.00	0	10.45	10.45	0	134	-0.01%
2019/06/13	0	0.00	0	10.40	10.40	0	134	-0.01%
2019/06/12	0	10.40	0	0.00	10.50	0	135	0.00%
2019/06/10	0	0.00	0	10.60	10.60	0	137	-0.01%
2019/06/06	0	10.50	0	0.00	10.60	0	138	0.00%
2019/06/05	0.4	10.50	0	0.00	10.60	0.4	138	0.30%
2019/06/04	0	0.00	0.3	10.45	10.45	-0.3	138	-0.19%
2019/05/30	0	10.50	0	0.00	10.60	0	144	0.03%
2019/05/29	0	10.40	0	0.00	10.50	0	144	0.00%
2019/05/28	0	0.00	0.1	10.45	10.45	-0.1	148	-0.04%
2019/05/27	0.9	10.40	0	0.00	10.50	0.9	162	0.54%
2019/05/23	4	10.50	0	0.00	10.45	4	165	2.42%
2019/05/21	0	0.00	4	10.70	10.60	-4	169	-2.37%
2019/05/20	1	10.65	0	0.00	10.55	1	171	0.58%
2019/05/10	4	10.50	0	0.00	10.55	4	181	2.20%
2019/05/08	0	0.00	0	10.75	10.75	0	180	-0.02%
2019/05/07	0	10.70	0	0.00	10.80	0	180	0.02%
2019/05/06	5	10.65	0	0.00	10.70	5	180	2.77%
2019/04/25	2	11.00	0.1	11.00	11.00	1.9	181	1.05%
2019/04/24	4.1	11.00	0	0.00	11.00	4.1	181	2.26%
2019/04/23	0	0.00	0.9	11.20	11.25	-0.9	181	-0.51%
2019/04/18	4.3	11.14	3	11.13	11.10	1.3	183	0.69%
2019/04/17	2.9	11.13	2	11.20	11.20	0.9	187	0.50%
2019/04/11	0	0.00	1	11.30	11.25	-1	225	-0.45%
2019/04/10	5.7	11.31	0	0.00	11.30	5.7	225	2.55%
2019/04/09	0	0.00	4	11.55	11.45	-4	223	-1.79%
2019/04/08	1	11.30	3	11.30	11.35	-2	222	-0.90%
2019/04/02	4	11.25	0	0.00	11.25	4	221	1.81%
2019/04/01	6	11.42	0	0.00	11.35	6	220	2.73%
2019/03/29	3	11.58	1.7	11.59	11.55	1.3	217	0.61%
2019/03/28	2.7	11.61	5	11.54	11.65	-2.3	214	-1.08%
2019/03/27	0	0.00	1	11.30	11.45	-1	183	-0.54%
2019/03/25	5	11.07	0	0.00	11.05	5	178	2.81%
2019/03/22	0	11.20	0	0.00	11.20	0	177	0.00%
2019/03/19	3	11.20	0	0.00	11.35	3	176	1.70%
2019/03/11	0	11.10	0	0.00	11.15	0	167	0.00%
2019/03/08	1	11.10	1	11.20	11.20	0	169	0.00%
2019/03/07	0	0.00	1	11.40	11.20	-1	172	-0.58%
2019/02/27	1	11.20	0	0.00	11.20	1	169	0.59%
2019/02/26	0	0.00	2	11.50	11.35	-2	167	-1.19%
2019/02/22	0	11.25	0	0.00	11.25	0	158	0.00%
2019/02/21	1	11.20	0	0.00	11.25	1	158	0.63%
2019/02/20	1	11.25	0	0.00	11.25	1	156	0.64%
2019/02/14	0	0.00	1	11.40	11.25	-1	151	-0.66%
2019/02/13	1	11.10	0	0.00	11.10	1	149	0.67%
2019/02/12	0	0.00	4	11.05	11.05	-4	146	-2.73%
2019/01/29	4	10.85	0	0.00	10.80	4	147	2.71%
2019/01/21	0	0.00	1	10.95	10.80	-1	162	-0.61%
2019/01/17	1	10.95	0	0.00	11.00	1	167	0.60%
2019/01/09	1	11.25	1	11.25	11.25	0	173	0.00%
2019/01/08	0	0.00	16	11.57	11.45	-16	171	-9.32%
2019/01/07	3	10.98	0	0.00	10.95	3	157	1.91%
2019/01/04	2	10.95	2	11.10	10.85	0	159	0.00%
2019/01/03	0	0.00	12	10.69	11.05	-12	160	-7.50%
2019/01/02	1	10.35	0	0.00	10.40	1	148	0.68%
2018/12/28	4	10.35	0	0.00	10.40	4	154	2.59%
2018/12/24	0	0.00	1	10.40	10.50	-1	187	-0.53%
2018/12/17	0	10.80	0	0.00	10.60	0	208	0.00%
2018/12/14	1	10.65	0	0.00	10.70	1	210	0.47%
2018/12/13	0	0.00	4	10.80	10.75	-4	212	-1.88%
2018/12/12	0	0.00	1	10.75	10.70	-1	226	-0.44%
2018/12/10	5	10.50	0	0.00	10.55	5	241	2.07%
2018/12/07	0	0.00	1	10.85	10.80	-1	250	-0.40%
2018/12/06	9	10.68	0	0.00	10.60	9	252	3.56%
2018/12/04	10	10.85	5	11.05	11.00	5	252	1.98%
2018/12/03	5	10.85	5	11.00	10.85	0	253	0.00%
2018/11/28	0	0.00	5	10.55	10.50	-5	250	-1.99%
2018/11/23	5	10.40	0	0.00	10.35	5	266	1.88%
2018/11/21	5	10.60	5	10.70	10.70	0	266	0.00%
2018/11/20	0	0.00	5	10.45	10.50	-5	262	-1.90%
2018/11/13	5	10.05	2	10.25	10.25	3	264	1.13%
2018/11/07	5	10.10	5	10.35	10.25	0	300	0.00%
2018/10/31	0	0.00	5	10.30	10.30	-5	296	-1.69%
2018/10/29	5	10.00	0	0.00	10.05	5	315	1.58%
2018/10/25	5	10.55	0	0.00	10.60	5	316	1.58%
2018/10/23	2	11.05	0	0.00	11.10	2	316	0.63%
2018/10/17	0	0.00	12	11.34	11.50	-12	324	-3.70%
2018/10/16	0	0.00	3	11.20	11.10	-3	316	-0.95%
2018/10/11	1	10.95	0	0.00	10.95	1	316	0.32%
2018/10/09	5	12.25	0	0.00	12.15	5	310	1.61%
2018/10/05	5	13.03	2	12.90	12.55	3	327	0.91%
2018/10/04	1	12.80	5	12.73	13.05	-4	338	-1.18%
2018/10/03	1	12.70	3	12.55	12.70	-2	325	-0.61%
2018/10/02	4	12.60	0	0.00	12.55	4	319	1.25%
2018/10/01	4	12.50	15	12.40	12.55	-11	324	-3.39%
2018/09/28	0	0.00	2	12.10	12.00	-2	312	-0.64%
2018/09/26	1	12.15	0	0.00	12.20	1	316	0.32%
2018/09/21	1	12.25	7	12.40	12.25	-6	319	-1.88%
2018/09/14	2	12.45	0	0.00	12.40	2	314	0.64%
2018/09/13	9	12.15	14	12.29	11.95	-5	307	-1.63%
2018/09/10	2	11.75	0	0.00	11.70	2	313	0.64%
2018/08/31	20	12.30	0	0.00	12.30	20	387	5.17%
2018/08/30	0	0.00	5	12.10	12.10	-5	375	-1.33%
2018/08/24	1	11.85	0	0.00	11.85	1	431	0.23%
2018/08/23	1	12.05	0	0.00	12.05	1	437	0.23%
2018/08/13	3	12.30	0	0.00	12.30	3	439	0.68%
2018/08/10	0	0.00	4	12.90	12.85	-4	438	-0.91%
2018/08/03	2	13.10	0	0.00	13.15	2	470	0.42%
2018/08/01	0	0.00	2	13.00	12.95	-2	463	-0.43%
2018/07/19	0	0.00	10	13.18	13.05	-10	544	-1.84%
2018/07/17	2	13.50	0	0.00	13.35	2	617	0.32%
2018/07/16	24	13.87	14	13.56	13.45	10	632	1.58%
2018/07/13	7	13.45	0	0.00	13.45	7	641	1.09%
2018/07/10	0	0.00	3	13.00	12.90	-3	634	-0.47%
2018/07/09	5	13.12	2	13.20	12.85	3	647	0.46%
2018/07/05	2	13.00	10	12.73	12.60	-8	656	-1.22%
2018/07/04	10	13.18	0	0.00	13.05	10	676	1.48%
2018/06/29	10	13.55	0	0.00	13.55	10	771	1.30%
2018/06/22	0	0.00	1	13.65	13.60	-1	964	-0.10%
2018/06/21	0	0.00	3	13.78	13.80	-3	1,032	-0.29%
2018/06/20	1	13.55	1	13.60	13.50	0	1,063	0.00%
2018/06/19	0	0.00	10	13.71	13.55	-10	1,092	-0.92%
2018/06/15	0	0.00	20	14.04	13.85	-20	1,131	-1.77%
2018/06/14	1	14.20	0	0.00	14.05	1	1,146	0.09%
2018/06/13	0	0.00	1	14.20	14.30	-1	1,221	-0.08%
2018/06/12	2	13.95	7	14.31	14.30	-5	1,300	-0.38%
2018/06/11	1	13.75	0	0.00	13.80	1	1,275	0.08%
2018/06/08	0	0.00	6	13.70	13.65	-6	1,289	-0.47%
2018/06/07	0	0.00	14	13.90	13.75	-14	1,286	-1.09%
2018/06/06	19	13.79	3	13.85	13.80	16	1,290	1.24%
2018/06/05	0	0.00	15	13.88	13.85	-15	1,312	-1.14%
2018/06/04	16	14.02	1	14.00	13.85	15	1,347	1.11%
2018/06/01	15	14.14	2	14.40	14.00	13	1,374	0.95%
2018/05/31	1	13.40	0	0.00	13.60	1	1,335	0.07%
2018/05/30	1	13.10	0	0.00	13.20	1	1,336	0.07%
2018/05/24	0	0.00	3	13.80	13.85	-3	1,343	-0.22%
2018/05/21	1	13.90	0	0.00	14.10	1	1,339	0.07%
2018/05/15	20	14.30	40	14.43	14.35	-20	1,325	-1.51%
2018/05/14	0	0.00	5	14.10	14.15	-5	1,328	-0.38%
2018/05/10	20	14.60	0	0.00	14.40	20	1,327	1.51%
2018/05/02	0	0.00	5	14.65	14.50	-5	1,332	-0.38%
2018/04/27	0	0.00	10	14.33	14.30	-10	1,354	-0.74%
2018/04/24	4	14.90	10	14.95	14.75	-6	1,447	-0.41%
2018/04/23	21	15.16	2	15.10	15.25	19	1,504	1.26%
2018/04/20	0	0.00	2	14.50	14.50	-2	1,586	-0.13%
2018/04/19	0	0.00	3	14.55	14.35	-3	1,669	-0.18%
2018/04/18	3	13.85	0	0.00	13.75	3	1,644	0.18%
2018/04/13	3	14.57	0	0.00	14.30	3	1,647	0.18%
2018/04/12	0	0.00	2	14.95	14.60	-2	1,637	-0.12%
2018/04/11	0	0.00	2	15.25	14.95	-2	1,629	-0.12%
2018/04/10	20	15.58	16	15.48	14.95	4	1,622	0.25%
2018/04/09	8	15.41	13	15.52	15.40	-5	1,603	-0.31%
2018/04/03	3	15.03	5	15.16	15.05	-2	1,568	-0.13%
2018/04/02	2	14.88	2	15.20	14.85	0	1,520	0.00%
2018/03/31	27	15.16	29	15.22	15.00	-2	1,506	-0.13%
2018/03/30	6	15.12	11	15.37	14.85	-5	1,487	-0.34%
2018/03/29	31	15.60	31	15.81	15.60	0	1,462	0.00%
2018/03/28	14	15.69	71	15.64	15.60	-57	1,422	-4.01%
2018/03/27	35	14.89	7	14.99	14.80	28	1,329	2.11%
2018/03/26	26	15.16	24	15.33	15.25	2	1,311	0.15%
2018/03/23	6	14.19	5	14.36	14.20	1	1,239	0.08%
2018/03/22	29	15.01	27	14.05	13.80	2	1,198	0.17%
2018/03/21	0	0.00	3	14.80	14.80	-3	1,166	-0.26%
2018/03/19	37	15.34	13	15.08	14.70	24	1,114	2.15%
2018/03/16	26	15.04	38	14.69	15.15	-12	1,037	-1.16%
2018/03/12	14	13.48	7	13.17	13.20	7	914	0.77%
2018/03/09	27	13.57	12	13.49	13.35	15	912	1.64%
2018/03/08	32	13.43	52	13.30	13.30	-20	893	-2.24%
2018/03/07	26	13.40	0	0.00	13.40	26	861	3.02%
2018/03/06	0	12.60	0	0.00	12.20	0	835	0.00%
2018/02/27	0	0.00	38	12.89	12.85	-38	844	-4.50%
2018/02/26	0	0.00	17	12.90	12.85	-17	852	-1.99%
2018/02/07	0	0.00	3	12.50	12.45	-3	1,014	-0.30%
2018/02/06	55	12.69	0	0.00	12.25	55	1,014	5.42%
2018/02/05	0	0.00	65	13.51	13.50	-65	1,030	-6.31%
2018/02/02	0	0.00	7	13.80	13.85	-7	1,026	-0.68%
2018/01/31	0	0.00	3	14.10	14.00	-3	1,032	-0.29%
2018/01/30	10	14.60	24	14.36	14.20	-14	1,026	-1.36%
2018/01/29	0	0.00	60	14.53	14.35	-60	1,025	-5.85%
2018/01/25	30	15.38	22	15.12	15.05	8	1,001	0.80%
2018/01/24	30	15.48	16	15.35	15.25	14	991	1.41%
2018/01/23	20	15.38	20	15.20	15.00	0	965	0.00%
2018/01/22	60	15.55	1	15.20	15.15	59	955	6.18%
2018/01/19	63	15.49	26	15.36	15.50	37	932	3.97%
2018/01/18	70	15.80	87	15.97	15.50	-17	905	-1.88%
2018/01/17	53	15.14	35	15.16	15.45	18	822	2.19%
2018/01/16	82	15.18	71	15.35	15.75	11	749	1.47%
2018/01/15	4	14.04	3	14.35	14.35	1	612	0.16%
2018/01/12	1	13.05	0	0.00	13.05	1	512	0.20%
2018/01/11	1	13.25	1	13.35	13.00	0	509	0.00%
2018/01/10	4	13.09	3	13.28	13.35	1	499	0.20%
2018/01/03	1	13.10	0	0.00	13.05	1	484	0.21%
2018/01/02	1	12.80	0	0.00	12.85	1	482	0.21%