燿華 (2367)-聯邦商銀券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
36.95
漲跌
▼0.55
漲幅
-1.47%
成交量
56,709張
產業
上市電子零組件類股▲0.23%
823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

燿華 (2367)籌碼相關－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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
2024/06/07	2	37.88	102	38.09	36.95	-100	66,030	-0.15%	大賣/
2024/06/06	8.2	37.65	25	37.62	37.50	-16.8	66,834	-0.03%
2024/06/05	0	0.00	15	37.18	36.85	-15	66,805	-0.02%
2024/06/04	46.1	37.53	26	37.82	36.65	20.1	67,651	0.03%
2024/06/03	81	36.98	14	36.98	37.00	67	68,545	0.10%
2024/05/31	2	36.63	3	37.07	36.65	-1	70,450	0.00%
2024/05/30	0	0.00	5	35.90	35.50	-5	71,294	-0.01%
2024/05/29	4	36.69	2	36.68	36.30	2	72,381	0.00%
2024/05/28	16	37.01	30	36.65	36.55	-14	72,279	-0.02%
2024/05/27	15	37.18	2	37.10	37.25	13	71,839	0.02%
2024/05/24	50	37.41	21	37.58	37.35	29	71,246	0.04%
2024/05/23	18	38.79	21	38.53	38.25	-3	70,255	0.00%
2024/05/22	71	39.20	9	38.25	38.20	62	69,132	0.09%
2024/05/21	36	39.58	68	39.38	39.15	-32	68,215	-0.05%
2024/05/20	99	38.38	58	38.76	38.00	41	65,230	0.06%
2024/05/17	37	37.17	38	38.03	38.40	-1	63,520	0.00%
2024/05/16	22	35.52	21	35.63	35.95	1	60,227	0.00%
2024/05/15	49	34.81	39.3	34.85	35.00	9.7	58,488	0.02%
2024/05/14	23	31.25	43	32.40	33.00	-20	54,513	-0.04%
2024/05/13	12	29.75	10	30.35	30.00	2	51,339	0.00%
2024/05/10	5	28.27	5	29.50	29.80	0	49,115	0.00%
2024/05/09	15	29.29	3	29.97	28.70	12	47,714	0.03%
2024/05/08	0	0.00	45.9	29.67	30.05	-45.9	45,456	-0.10%
2024/05/07	15	27.25	7	27.82	27.35	8	43,240	0.02%
2024/05/06	0	0.00	2	28.20	27.70	-2	42,760	0.00%
2024/05/02	4	25.76	0	0.00	26.30	4	41,388	0.01%
2024/04/26	1	26.30	0	0.00	26.15	1	40,733	0.00%
2024/04/24	6	26.58	0	0.00	26.55	6	40,370	0.01%
2024/04/23	3	26.15	0	0.00	26.00	3	40,107	0.01%
2024/04/22	1	26.40	0	0.00	26.05	1	39,786	0.00%
2024/04/18	6	28.38	5	28.74	28.00	1	38,768	0.00%
2024/04/17	2	28.35	0	0.00	28.15	2	37,813	0.01%
2024/04/16	1	26.05	19	26.88	26.40	-18	36,987	-0.05%
2024/04/15	20	28.52	0	0.00	28.20	20	36,113	0.06%
2024/04/12	9	29.11	9	28.94	29.20	0	34,654	0.00%
2024/04/11	0	0.00	3	26.70	26.70	-3	32,179	-0.01%
2024/04/10	3	26.68	0	0.00	26.30	3	32,044	0.01%
2024/04/09	1	26.90	0	0.00	26.60	1	31,655	0.00%
2024/04/02	6	26.33	0	0.00	26.35	6	30,721	0.02%
2024/04/01	1	26.90	5	27.06	26.85	-4	30,286	-0.01%
2024/03/29	1	26.65	5	26.70	26.65	-4	29,881	-0.01%
2024/03/28	5	26.75	0	0.00	26.65	5	29,151	0.02%
2024/03/27	2	26.80	9	26.66	26.65	-7	28,480	-0.02%
2024/03/26	4	26.95	18	26.30	26.75	-14	27,767	-0.05%
2024/03/25	2	27.00	0	0.00	27.55	2	26,903	0.01%
2024/03/22	0	0.00	21	27.21	27.15	-21	25,543	-0.08%
2024/03/21	9	26.83	3	26.72	26.30	6	24,550	0.02%
2024/03/20	17	26.41	10	26.05	25.70	7	23,762	0.03%
2024/03/19	5	25.94	11	26.55	26.15	-6	23,273	-0.03%
2024/03/18	15	25.43	23	25.71	25.85	-8	22,308	-0.04%
2024/03/15	20	24.10	0	0.00	24.00	20	21,625	0.09%
2024/03/14	5	24.20	8	24.64	24.45	-3	21,437	-0.01%
2024/03/13	6	24.88	56	25.12	25.10	-50	21,169	-0.24%
2024/03/12	6	26.28	1	27.00	25.60	5	21,050	0.02%
2024/03/11	23	25.27	18	25.39	25.90	5	19,966	0.03%
2024/03/08	6	25.35	8	25.28	24.30	-2	19,221	-0.01%
2024/03/07	12	27.20	13	26.65	25.80	-1	19,211	-0.01%
2024/03/06	17	26.24	7	26.11	26.65	10	18,035	0.06%
2024/03/05	2	23.75	14	24.26	24.30	-12	15,677	-0.08%
2024/03/04	17	23.51	44	23.13	23.90	-27	13,797	-0.20%
2024/03/01	0	0.00	4	21.83	21.75	-4	12,757	-0.03%
2024/02/29	2	21.30	17	21.25	21.30	-15	12,214	-0.12%
2024/02/27	0	0.00	1	20.90	20.75	-1	12,143	-0.01%
2024/02/26	0	21.30	8	21.28	21.15	-8	12,114	-0.07%
2024/02/23	1	21.15	0	0.00	20.75	1	12,125	0.01%
2024/02/22	1	21.35	10	21.30	21.25	-9	12,947	-0.07%
2024/02/21	3	20.70	0	0.00	20.65	3	12,323	0.02%
2024/02/20	16	20.83	7	20.91	20.95	9	12,271	0.07%
2024/02/19	13	20.28	0	0.00	20.15	13	12,021	0.11%
2024/02/16	1	20.25	0	0.00	20.60	1	11,932	0.01%
2024/02/15	0	18.95	0	0.00	19.00	0	11,520	0.00%
2024/02/05	5	18.50	0	0.00	18.55	5	11,444	0.04%
2024/01/31	5	18.90	0	0.00	19.00	5	11,516	0.04%
2024/01/23	0	0.00	3	19.55	19.55	-3	12,360	-0.02%
2024/01/19	3	18.60	0	0.00	18.80	3	12,355	0.02%
2024/01/16	1	18.95	0	0.00	19.05	1	12,541	0.01%
2024/01/12	3	19.00	0	0.00	19.00	3	12,593	0.02%
2024/01/09	0	0.00	5	19.05	19.05	-5	12,650	-0.04%
2023/12/21	0	0.00	5	20.40	20.25	-5	13,501	-0.04%
2023/12/20	0	0.00	5	20.38	20.35	-5	13,775	-0.04%
2023/12/18	5	20.25	5	20.40	20.30	0	14,546	0.00%
2023/12/15	0	0.00	3	20.75	20.70	-3	16,022	-0.02%
2023/12/14	0	0.00	5	21.55	21.35	-5	16,646	-0.03%
2023/12/13	7	21.10	0	0.00	21.05	7	16,834	0.04%
2023/12/08	5	21.57	0	0.00	21.35	5	16,474	0.03%
2023/12/07	5	21.80	0	0.00	21.55	5	16,322	0.03%
2023/12/06	15	22.43	7	22.39	22.05	8	15,753	0.05%
2023/12/05	11	22.44	21	22.45	22.50	-10	15,130	-0.07%
2023/12/04	15	22.41	24	22.33	22.75	-9	14,570	-0.06%
2023/12/01	1	22.65	25	21.22	22.20	-24	13,353	-0.18%
2023/11/30	5	20.55	0	0.00	20.70	5	12,389	0.04%
2023/11/28	5	20.75	0	0.00	21.00	5	12,395	0.04%
2023/11/27	0	0.00	3	20.30	20.20	-3	12,100	-0.02%
2023/11/24	15	20.40	0	0.00	20.25	15	12,181	0.12%
2023/11/22	5	20.39	0	0.00	20.55	5	11,833	0.04%
2023/11/21	7	20.46	8	20.50	20.20	-1	11,513	-0.01%
2023/11/20	0	0.00	2	19.70	19.70	-2	10,467	-0.02%
2023/11/17	3	19.25	3	19.30	19.30	0	10,393	0.00%
2023/11/16	1	19.20	11	19.16	19.40	-10	10,273	-0.10%
2023/11/14	7	18.38	0	0.00	18.40	7	9,945	0.07%
2023/11/13	1	18.60	0	0.00	18.45	1	9,981	0.01%
2023/11/09	0	0.00	14	18.44	18.40	-14	9,943	-0.14%
2023/11/06	1	19.05	0	0.00	19.25	1	9,894	0.01%
2023/11/03	1	19.05	0	0.00	19.05	1	9,819	0.01%
2023/11/02	0	0.00	8	18.74	19.15	-8	9,836	-0.08%
2023/11/01	5	18.20	0	0.00	18.10	5	9,591	0.05%
2023/10/30	0	0.00	2	18.75	18.45	-2	9,253	-0.02%
2023/10/27	0	0.00	5	18.40	18.40	-5	9,239	-0.05%
2023/10/17	0	0.00	0.2	18.35	18.10	-0.2	8,896	0.00%
2023/10/11	0	0.00	2	18.20	18.20	-2	8,844	-0.02%
2023/10/03	1	19.05	0	0.00	19.05	1	8,775	0.01%
2023/10/02	4	19.89	0	0.00	19.95	4	8,684	0.05%
2023/09/28	5	19.10	0	0.00	18.95	5	8,399	0.06%
2023/09/27	1	19.10	14	19.06	19.10	-13	8,314	-0.16%
2023/09/26	3	19.83	11	19.60	19.25	-8	8,185	-0.10%
2023/09/22	7	20.33	18	20.19	20.10	-11	7,691	-0.14%
2023/09/21	0	0.00	2	20.85	20.15	-2	7,290	-0.03%
2023/09/20	16	20.62	0	0.00	20.70	16	6,749	0.24%
2023/09/19	2	20.20	5	20.96	21.15	-3	5,179	-0.06%
2023/09/15	0	0.00	2	18.20	18.05	-2	3,895	-0.05%
2023/09/13	0	0.00	3	18.05	17.90	-3	3,824	-0.08%
2023/09/08	10.2	17.80	0	0.00	17.80	10.2	3,701	0.28%
2023/09/07	6	18.05	0	0.00	18.00	6	3,690	0.16%
2023/09/06	1	18.10	10	18.40	18.20	-9	3,654	-0.25%
2023/09/01	0	0.00	11	18.30	18.10	-11	3,443	-0.32%
2023/08/31	21	18.15	0	0.00	18.25	21	3,183	0.66%
2023/08/30	0	0.00	3	17.30	17.65	-3	2,909	-0.10%
2023/08/29	4	17.10	0	0.00	17.10	4	2,759	0.14%
2023/08/24	3	17.25	0	0.00	17.00	3	2,771	0.11%
2023/08/23	10	17.30	1	16.75	17.10	9	2,736	0.33%
2023/08/22	1	16.65	0	0.00	16.45	1	2,621	0.04%
2023/08/10	1	16.25	0	0.00	16.05	1	2,637	0.04%
2023/08/09	0.3	16.80	0	0.00	16.70	0.3	2,560	0.01%
2023/08/07	0.2	17.15	0	0.00	17.00	0.2	2,426	0.01%
2023/08/02	1.2	17.36	0	0.00	17.35	1.2	2,386	0.05%
2023/07/27	0.4	17.50	0	0.00	17.55	0.4	2,405	0.02%
2023/07/20	3	17.60	0	0.00	17.65	3	2,415	0.12%
2023/07/11	0.2	17.40	0	0.00	17.40	0.2	2,336	0.01%
2023/07/10	0.2	17.50	1	17.45	17.45	-0.8	2,446	-0.03%
2023/07/07	4.1	17.58	0	0.00	17.75	4.1	2,488	0.16%
2023/07/04	1	17.70	0	0.00	17.65	1	2,430	0.04%
2023/06/28	0.2	17.55	0	0.00	17.65	0.2	2,481	0.01%
2023/06/26	0.2	17.70	0	0.00	17.70	0.2	2,529	0.01%
2023/06/19	0	0.00	2	18.05	18.00	-2	2,619	-0.08%
2023/06/06	0	0.00	0	18.35	18.35	0	2,872	0.00%
2023/06/05	0	0.00	4	18.45	18.45	-4	2,948	-0.14%
2023/06/02	0	0.00	0	18.30	18.35	0	2,994	0.00%
2023/05/26	0.2	17.90	0	0.00	17.90	0.2	3,091	0.00%
2023/05/08	1	17.85	0	0.00	17.85	1	3,889	0.03%
2023/05/05	0	0.00	9	18.00	17.95	-9	3,955	-0.23%
2023/05/04	9	17.70	0	0.00	17.85	9	4,016	0.22%
2023/04/21	0.1	17.95	2	18.00	18.00	-1.9	4,102	-0.05%
2023/04/20	3	18.50	0	0.00	18.15	3	4,129	0.07%
2023/04/19	3	18.60	1	18.65	18.65	2	4,202	0.05%
2023/04/18	0	0.00	1	18.80	18.70	-1	4,229	-0.02%
2023/04/10	0	0.00	1	19.05	19.05	-1	3,967	-0.03%
2023/03/31	1	19.05	0	0.00	19.00	1	3,977	0.03%
2023/03/30	2	19.00	0	0.00	18.95	2	3,979	0.05%
2023/03/27	0	0.00	1	18.90	18.95	-1	4,036	-0.02%
2023/03/24	0	18.85	0	0.00	18.85	0	4,076	0.00%
2023/03/17	0.1	17.73	0	0.00	17.90	0.1	4,357	0.00%
2023/03/16	0.1	17.85	0	0.00	17.65	0.1	4,422	0.00%
2023/03/15	1	18.15	0	0.00	18.05	1	4,651	0.02%
2023/03/14	0.1	18.35	0	0.00	18.05	0.1	4,915	0.00%
2023/03/13	0	0.00	1	18.25	18.45	-1	5,110	-0.02%
2023/03/10	20	18.40	0	0.00	18.50	20	5,249	0.38%
2023/03/09	2	19.30	0	0.00	19.00	2	5,465	0.04%
2023/03/06	0	0.00	4	18.80	18.80	-4	5,711	-0.07%
2023/03/03	1	18.95	0	0.00	18.90	1	5,799	0.02%
2023/02/22	3	18.75	0	0.00	18.90	3	6,567	0.05%
2023/02/17	0	0.00	12	18.75	18.80	-12	7,354	-0.16%
2023/02/10	0	18.25	6	18.30	18.20	-6	8,248	-0.07%
2023/02/08	12	19.00	20	19.00	19.00	-8	8,549	-0.09%
2023/01/10	13	18.15	0	0.00	17.95	13	10,189	0.13%
2023/01/09	0	0.00	3	18.43	18.35	-3	10,326	-0.03%
2023/01/06	1	17.95	0	0.00	18.00	1	10,369	0.01%
2023/01/05	1	17.80	0	0.00	17.80	1	10,682	0.01%
2023/01/03	0	0.00	1	17.55	17.60	-1	11,172	-0.01%
2022/12/28	0.1	17.55	0	0.00	17.45	0.1	11,912	0.00%
2022/12/27	0	0.00	2	17.80	17.80	-2	12,210	-0.02%
2022/12/23	0	0.00	3	17.50	17.50	-3	12,833	-0.02%
2022/12/20	0.2	17.75	1	17.70	17.55	-0.9	14,284	-0.01%
2022/12/19	0	0.00	1	17.85	17.85	-1	15,069	-0.01%
2022/12/16	2	18.10	5	18.05	18.00	-3	15,662	-0.02%
2022/12/14	1	18.40	0	0.00	18.35	1	16,302	0.01%
2022/12/13	11	18.35	0	0.00	18.35	11	16,741	0.07%
2022/12/12	1	18.55	0	0.00	18.55	1	16,961	0.01%
2022/12/09	2	19.10	0	0.00	19.20	2	17,266	0.01%
2022/12/07	1	19.30	0	0.00	19.35	1	18,690	0.01%
2022/12/05	0	0.00	10	19.80	19.75	-10	19,472	-0.05%
2022/12/02	3	19.43	40	19.40	19.40	-37	19,877	-0.19%
2022/11/30	0	0.00	5	19.33	19.40	-5	20,788	-0.02%
2022/11/29	1.2	18.67	0	0.00	18.90	1.2	21,370	0.01%
2022/11/25	0	0.00	2	18.60	18.65	-2	23,755	-0.01%
2022/11/24	2	18.95	1	18.95	18.95	1	24,473	0.00%
2022/11/23	2	19.13	0	0.00	19.05	2	25,316	0.01%
2022/11/22	1	18.80	0	0.00	18.80	1	25,868	0.00%
2022/11/16	1.2	18.52	1	18.65	18.55	0.2	28,145	0.00%
2022/11/15	44	19.22	0	0.00	19.10	44	28,690	0.15%
2022/11/14	1	18.60	2	18.68	18.75	-1	29,387	0.00%
2022/11/11	3	18.68	0	0.00	18.40	3	29,473	0.01%
2022/11/10	3	18.50	0	0.00	18.45	3	29,399	0.01%
2022/11/09	1	18.80	0	0.00	18.90	1	29,751	0.00%
2022/11/04	0	0.00	1	18.70	18.85	-1	31,133	0.00%
2022/11/03	1	18.30	0	18.30	18.50	1	31,320	0.00%
2022/11/02	2	18.30	0	0.00	18.25	2	31,238	0.01%
2022/11/01	0	0.00	1	17.70	18.00	-1	31,051	0.00%
2022/10/31	0	0.00	1	17.55	17.50	-1	30,890	0.00%
2022/10/28	1	17.15	1	17.50	16.90	0	30,703	0.00%
2022/10/27	1	17.40	0	0.00	17.55	1	30,528	0.00%
2022/10/26	0	0.00	1	17.10	17.10	-1	30,304	0.00%
2022/10/25	1	17.65	0	0.00	17.65	1	30,108	0.00%
2022/10/24	2	18.38	0	0.00	18.00	2	29,892	0.01%
2022/10/21	1	17.80	0	0.00	17.70	1	29,714	0.00%
2022/10/18	1	18.55	0	0.00	18.35	1	29,312	0.00%
2022/10/17	2	17.85	4	18.05	18.25	-2	29,212	-0.01%
2022/10/14	0	0.00	1	18.80	18.60	-1	29,029	0.00%
2022/10/13	20	18.10	1	18.45	18.00	19	28,914	0.07%
2022/10/12	0	0.00	1	19.15	19.25	-1	28,571	0.00%
2022/10/11	30	18.75	0	0.00	18.90	30	28,444	0.11%
2022/10/06	2	19.33	0	0.00	19.40	2	28,002	0.01%
2022/10/05	10	19.60	7	19.77	19.30	3	27,908	0.01%
2022/10/04	10	19.47	1	19.65	19.70	9	27,445	0.03%
2022/10/03	3	18.80	3	19.20	19.20	0	27,149	0.00%
2022/09/30	3	19.50	0	0.00	19.55	3	26,887	0.01%
2022/09/29	6	19.78	5	19.70	19.65	1	26,673	0.00%
2022/09/28	0	0.00	6	19.61	19.40	-6	26,333	-0.02%
2022/09/27	8	21.08	7	20.73	20.90	1	25,770	0.00%
2022/09/26	6	21.46	2	22.13	20.90	4	25,216	0.02%
2022/09/23	13	23.11	13	22.89	22.25	0	24,404	0.00%
2022/09/20	0	0.00	4	23.61	23.55	-4	23,105	-0.02%
2022/09/19	2	22.65	5	23.00	22.85	-3	22,601	-0.01%
2022/09/16	2	23.20	0	0.00	23.15	2	22,338	0.01%
2022/09/15	36	24.05	38	23.95	23.65	-2	21,926	-0.01%
2022/09/14	6	23.42	9	23.61	23.60	-3	21,045	-0.01%
2022/09/13	1	23.70	0	0.00	23.30	1	20,441	0.00%
2022/09/12	8	23.39	1	23.25	23.30	7	19,850	0.04%
2022/09/08	7	23.69	0	0.00	23.75	7	19,123	0.04%
2022/09/07	8	23.22	17	23.42	23.80	-9	18,514	-0.05%
2022/09/06	4	23.50	5	23.25	23.55	-1	17,944	-0.01%
2022/09/05	35	24.24	30	23.50	23.45	5	17,236	0.03%
2022/09/02	17	24.29	17	23.75	23.75	0	16,382	0.00%
2022/09/01	3	22.90	3	23.50	23.15	0	14,923	0.00%
2022/08/31	1	23.00	0	0.00	23.20	1	14,082	0.01%
2022/08/30	12	22.38	1	22.85	23.00	11	13,202	0.08%
2022/08/29	0	0.00	11	22.04	22.60	-11	12,221	-0.09%
2022/08/26	24	22.00	68	22.04	22.15	-44	11,398	-0.39%
2022/08/25	3	21.50	15	21.63	21.25	-12	9,735	-0.12%
2022/08/24	14	21.35	0	0.00	21.40	14	9,201	0.15%
2022/08/23	2	20.90	0	0.00	21.35	2	8,854	0.02%
2022/08/22	5	21.63	2	21.25	21.15	3	8,438	0.04%
2022/08/19	4	20.75	13	21.20	21.60	-9	7,563	-0.12%
2022/08/18	1	19.95	10	20.00	20.00	-9	6,203	-0.15%
2022/08/17	2	19.75	1	19.60	19.65	1	5,960	0.02%
2022/08/16	1	20.05	25.2	19.94	20.10	-24.2	5,759	-0.42%
2022/08/15	47	20.22	39	20.51	20.15	8	5,241	0.15%
2022/08/12	9	19.68	8	19.88	19.90	1	4,666	0.02%
2022/08/11	7	19.19	4	19.16	19.05	3	3,961	0.08%
2022/08/10	10	18.10	50	18.87	18.90	-40	3,109	-1.29%
2022/08/09	2	17.25	0	0.00	17.20	2	2,725	0.07%
2022/08/05	0	0.00	6	16.70	16.90	-6	2,532	-0.24%
2022/08/02	2	16.80	0	0.00	16.95	2	2,505	0.08%
2022/08/01	0	0.00	10	17.15	17.10	-10	2,496	-0.40%
2022/07/26	3	16.80	5	17.10	16.65	-2	2,472	-0.08%
2022/07/22	1	17.05	0	0.00	17.00	1	2,514	0.04%
2022/07/19	2	17.30	0	0.00	17.30	2	2,439	0.08%
2022/07/18	0	0.00	2	17.10	17.20	-2	2,412	-0.08%
2022/07/11	3	16.45	2	16.80	16.75	1	2,221	0.05%
2022/07/08	0.1	16.70	0	0.00	16.85	0.1	2,189	0.00%
2022/07/05	40	15.95	0	0.00	16.10	40	1,981	2.02%
2022/07/04	10	15.55	0	0.00	15.80	10	1,963	0.51%
2022/06/30	2	17.05	0	0.00	16.75	2	1,907	0.10%
2022/06/29	33	17.69	0	0.00	17.75	33	1,859	1.77%
2022/06/27	0	0.00	2	17.80	17.65	-2	1,831	-0.11%
2022/06/24	2	17.40	0	0.00	17.45	2	1,807	0.11%
2022/06/21	0	0.00	5	17.67	18.10	-5	1,707	-0.29%
2022/06/20	0	0.00	5	17.07	16.90	-5	1,640	-0.30%
2022/06/16	5	17.87	0	0.00	17.35	5	1,617	0.31%
2022/06/13	2	17.65	0	0.00	17.70	2	1,507	0.13%
2022/06/10	1	18.60	20	18.00	18.40	-19	1,457	-1.30%
2022/06/09	0	0.00	30	17.67	17.70	-30	1,309	-2.29%
2022/06/08	8	17.00	0	0.00	16.85	8	1,193	0.67%
2022/06/07	12	16.68	0	0.00	16.70	12	1,204	1.00%
2022/04/21	0	0.00	1	17.30	17.30	-1	1,805	-0.06%
2022/03/28	1	17.85	0	0.00	18.00	1	3,300	0.03%
2022/03/08	20	17.50	0	0.00	17.20	20	3,767	0.53%
2022/03/02	0	0.00	2	18.50	18.50	-2	4,208	-0.05%
2022/02/21	0	0.00	10	18.85	18.85	-10	5,212	-0.19%
2022/02/17	10	19.75	0	0.00	19.30	10	6,845	0.15%
2022/02/09	0	0.00	1	18.85	18.90	-1	7,010	-0.01%
2022/02/08	0	0.00	1	18.50	18.55	-1	6,998	-0.01%
2022/01/24	1	17.95	0	0.00	17.90	1	6,997	0.01%
2022/01/13	2	18.80	0	0.00	18.70	2	6,939	0.03%
2022/01/06	1	19.75	10	19.95	19.75	-9	6,838	-0.13%
2022/01/05	1	20.95	2	20.25	20.25	-1	6,765	-0.01%
2022/01/04	0	0.00	0.7	20.33	20.15	-0.7	6,471	-0.01%
2021/12/29	0	0.00	1	20.20	20.15	-1	6,342	-0.02%
2021/12/27	1	20.15	0	0.00	20.05	1	6,242	0.02%
2021/12/24	1	19.90	5	20.25	20.25	-4	6,192	-0.06%
2021/12/23	5	19.75	1	20.35	20.20	4	6,008	0.07%
2021/12/02	0	0.00	6	18.78	18.35	-6	5,331	-0.11%
2021/12/01	11	18.95	0	0.00	18.85	11	5,290	0.21%
2021/11/30	0	0.00	20	19.15	18.75	-20	5,254	-0.38%
2021/11/26	0	0.00	1	18.90	18.80	-1	4,985	-0.02%
2021/11/24	0	0.00	22	19.66	19.70	-22	4,936	-0.45%
2021/11/22	1	20.30	5	20.16	20.20	-4	4,671	-0.09%
2021/11/19	7	20.79	10	20.75	20.80	-3	4,573	-0.07%
2021/11/18	2	22.45	0	0.00	21.25	2	4,448	0.04%
2021/11/17	39	22.62	5	22.93	22.25	34	4,181	0.81%
2021/11/16	1	21.30	16	21.31	21.65	-15	3,521	-0.43%
2021/11/15	0	0.00	10	19.10	19.70	-10	3,078	-0.32%
2021/11/11	2	18.45	55	18.32	18.45	-53	2,825	-1.88%
2021/11/04	0	0.00	5	18.50	18.30	-5	3,026	-0.17%
2021/11/01	0	0.00	2	18.50	18.45	-2	3,126	-0.06%
2021/10/27	0	0.00	10	18.15	18.10	-10	3,134	-0.32%
2021/10/19	0	0.00	1	17.60	17.80	-1	3,403	-0.03%
2021/10/04	2	16.98	0	0.00	16.75	2	5,378	0.04%
2021/10/01	2	17.55	0	0.00	17.55	2	5,451	0.04%
2021/09/30	0	0.00	1	18.15	18.15	-1	5,469	-0.02%
2021/09/29	1	17.85	0	0.00	17.85	1	5,494	0.02%
2021/09/24	0	0.00	2	18.10	18.30	-2	5,660	-0.04%
2021/09/23	5	17.74	0	0.00	17.75	5	5,733	0.09%
2021/09/15	20	18.25	0	0.00	18.40	20	6,177	0.32%
2021/09/13	1	18.75	0	0.00	18.80	1	6,664	0.02%
2021/09/08	35	19.28	0	0.00	18.95	35	6,831	0.51%
2021/09/07	20	19.60	0	0.00	19.65	20	6,834	0.29%
2021/09/06	5	19.75	1	19.30	19.25	4	6,829	0.06%
2021/09/01	2	20.00	0	0.00	20.10	2	6,866	0.03%
2021/08/30	1	19.95	0	0.00	19.85	1	7,003	0.01%
2021/08/27	0	0.00	1	19.40	19.35	-1	6,956	-0.01%
2021/08/20	0	0.00	1	18.15	18.90	-1	6,967	-0.01%
2021/08/18	2	17.70	0	0.00	18.60	2	6,466	0.03%
2021/08/17	0	0.00	10	18.40	18.10	-10	6,466	-0.15%
2021/08/16	1	18.25	0	0.00	18.60	1	6,445	0.02%
2021/08/13	3	19.70	0	0.00	19.10	3	6,376	0.05%
2021/08/02	0	0.00	1.2	20.94	21.05	-1.2	7,350	-0.02%
2021/07/29	0	0.00	30	21.01	21.20	-30	7,416	-0.40%
2021/07/23	0	0.00	62	21.00	21.25	-62	7,574	-0.82%
2021/07/20	0	0.00	1	21.70	21.65	-1	7,507	-0.01%
2021/07/16	41	22.21	1	22.45	22.60	40	7,580	0.53%
2021/07/14	3	22.55	1	22.25	22.25	2	7,788	0.03%
2021/07/13	7	23.79	8	23.99	23.20	-1	7,622	-0.01%
2021/07/12	50	22.69	2	22.50	23.00	48	6,863	0.70%
2021/07/07	0	0.00	1	22.10	21.80	-1	6,793	-0.01%
2021/06/29	0	0.00	10	22.15	22.15	-10	6,909	-0.14%
2021/06/25	0	0.00	1	22.70	22.65	-1	6,786	-0.01%
2021/06/23	10	23.60	3	23.00	22.65	7	6,746	0.10%
2021/06/22	2	22.15	3	22.22	22.25	-1	6,375	-0.02%
2021/06/04	0	0.00	2	21.80	21.80	-2	6,477	-0.03%
2021/06/01	0	0.00	2	21.45	21.75	-2	6,435	-0.03%
2021/05/31	0	0.00	16	20.92	20.95	-16	6,431	-0.25%
2021/05/27	0	0.00	1	20.30	20.10	-1	6,843	-0.01%
2021/05/25	3	20.40	1	20.40	20.20	2	6,834	0.03%
2021/05/24	0	0.00	1	19.90	19.80	-1	6,813	-0.01%
2021/05/20	0	0.00	1	19.20	19.25	-1	6,858	-0.01%
2021/05/19	2	18.60	0	0.00	19.15	2	6,864	0.03%
2021/05/17	1	18.05	0	0.00	18.05	1	6,849	0.01%
2021/05/14	2	20.00	0	0.00	20.05	2	6,742	0.03%
2021/05/13	20	20.92	0	0.00	20.45	20	6,628	0.30%
2021/05/12	10	21.45	10	22.52	21.60	0	6,485	0.00%
2021/05/04	4	20.50	100	20.01	20.80	-96	5,805	-1.65%
2021/04/23	3	22.23	0	0.00	22.20	3	5,621	0.05%
2021/04/21	50	23.20	0	0.00	23.10	50	5,635	0.89%
2021/04/20	0	0.00	4	23.13	23.05	-4	5,533	-0.07%
2021/04/19	50	22.60	5	22.40	22.40	45	5,363	0.84%
2021/04/16	0	0.00	1	22.45	22.50	-1	5,357	-0.02%
2021/04/15	10	21.65	0	0.00	22.25	10	5,179	0.19%
2021/04/13	0	22.00	0	0.00	21.80	0	5,359	0.00%
2021/04/12	3	22.10	0	0.00	22.05	3	5,752	0.05%
2021/04/08	3	22.25	1	22.35	22.30	2	5,805	0.03%
2021/04/01	0	0.00	5	22.05	21.80	-5	5,695	-0.09%
2021/03/31	2	21.90	0	0.00	21.85	2	5,630	0.04%
2021/03/22	0	0.00	2	22.45	22.45	-2	5,553	-0.04%
2021/03/19	2	21.95	0	0.00	22.15	2	5,527	0.04%
2021/03/18	1	22.30	0	0.00	22.20	1	5,561	0.02%
2021/03/16	5	22.44	0	0.00	22.50	5	5,920	0.08%
2021/03/15	0	0.00	3	22.43	22.25	-3	5,873	-0.05%
2021/03/12	0	0.00	2	21.20	21.15	-2	5,876	-0.03%
2021/03/10	1	21.30	0	0.00	21.15	1	6,086	0.02%
2021/03/09	0	0.00	1	21.05	21.20	-1	6,202	-0.02%
2021/03/08	2	21.25	0	0.00	21.25	2	6,302	0.03%
2021/03/03	5	22.42	0	0.00	22.30	5	6,632	0.08%
2021/03/02	1	21.60	6	21.60	21.70	-5	6,402	-0.08%
2021/02/24	3	21.30	0	0.00	21.05	3	6,825	0.04%
2021/02/23	1	21.20	0	0.00	21.25	1	6,872	0.01%
2021/02/22	1	21.30	0	0.00	21.35	1	6,989	0.01%
2021/02/18	0	0.00	6	21.28	21.25	-6	7,393	-0.08%
2021/02/17	1	20.40	1	20.65	20.45	0	7,346	0.00%
2021/02/05	2	20.08	2	20.08	19.95	0	7,330	0.00%
2021/02/04	0	0.00	2	19.95	19.90	-2	7,351	-0.03%
2021/01/29	0	0.00	1	20.00	19.95	-1	7,578	-0.01%
2021/01/28	1	20.35	0	0.00	20.15	1	7,546	0.01%
2021/01/26	2	20.88	1	21.10	20.55	1	7,552	0.01%
2021/01/25	1	20.80	0	0.00	21.00	1	7,569	0.01%
2021/01/22	5	20.10	0	0.00	20.40	5	7,586	0.07%
2021/01/21	6	20.58	0	0.00	20.10	6	7,598	0.08%
2021/01/20	8	20.50	0	0.00	20.35	8	7,624	0.10%
2021/01/18	2	21.15	0	0.00	21.05	2	7,595	0.03%
2021/01/14	7	22.41	0	0.00	22.25	7	7,603	0.09%
2021/01/12	5	22.50	0	0.00	22.15	5	7,684	0.07%
2021/01/11	2	22.93	0	0.00	22.80	2	8,025	0.02%
2021/01/08	2	23.60	0	0.00	23.35	2	8,016	0.02%
2021/01/07	4	23.44	0	0.00	23.70	4	8,032	0.05%
2021/01/06	8	23.82	0	0.00	23.45	8	8,046	0.10%
2021/01/05	0	0.00	8	23.76	23.95	-8	7,819	-0.10%
2020/12/31	1	22.15	0	0.00	22.20	1	7,343	0.01%
2020/12/29	0	0.00	1	22.55	22.40	-1	7,401	-0.01%
2020/12/18	2	22.55	0	0.00	22.55	2	7,625	0.03%
2020/12/17	6	22.65	0	0.00	22.65	6	7,659	0.08%
2020/12/15	5	23.40	0	0.00	22.40	5	7,706	0.06%
2020/12/11	2	23.55	3	23.87	23.50	-1	7,684	-0.01%
2020/12/10	0	0.00	3	23.80	24.00	-3	7,522	-0.04%
2020/12/09	0	0.00	2	23.70	23.60	-2	7,333	-0.03%
2020/12/08	3	22.78	280	23.20	22.85	-277	7,255	-3.82%	大賣/鉅額交易
2020/12/07	3	23.40	0	0.00	23.25	3	7,380	0.04%
2020/12/04	2	23.45	5	23.65	23.45	-3	7,713	-0.04%
2020/12/03	5	23.50	0	0.00	23.25	5	7,684	0.07%
2020/12/02	2	23.70	1	23.75	23.70	1	7,683	0.01%
2020/11/27	0	0.00	7	23.26	23.30	-7	7,636	-0.09%
2020/11/26	1	22.80	2	22.95	22.95	-1	7,482	-0.01%
2020/11/24	2	22.70	4	22.90	22.70	-2	7,479	-0.03%
2020/11/17	0	0.00	1	21.50	21.35	-1	7,629	-0.01%
2020/11/11	0	0.00	1	21.00	21.15	-1	8,567	-0.01%
2020/11/09	1	21.15	0	0.00	21.15	1	8,793	0.01%
2020/11/03	280	21.53	0	0.00	21.40	280	9,337	3.00%	大買/鉅額交易
2020/11/02	0	0.00	6	20.75	20.80	-6	9,571	-0.06%
2020/10/30	2	21.20	0	0.00	21.05	2	10,216	0.02%
2020/10/28	0	0.00	1	21.70	21.70	-1	10,638	-0.01%
2020/10/23	6	22.25	0	0.00	22.50	6	10,756	0.06%
2020/10/21	2	22.15	0	0.00	22.15	2	10,993	0.02%
2020/10/19	2	22.65	0	0.00	22.65	2	11,519	0.02%
2020/10/16	2	21.90	0	0.00	21.60	2	11,993	0.02%
2020/10/15	1	22.00	6	22.29	22.20	-5	12,365	-0.04%
2020/10/08	0	0.00	31	21.90	21.75	-31	12,958	-0.24%
2020/09/25	0	0.00	50	20.50	20.35	-50	15,140	-0.33%
2020/09/23	2	21.70	0	0.00	21.50	2	15,591	0.01%
2020/09/21	0	0.00	7	22.00	21.70	-7	16,063	-0.04%
2020/09/17	0	0.00	4	22.25	22.25	-4	16,690	-0.02%
2020/09/16	5	22.10	0	0.00	22.00	5	17,052	0.03%
2020/09/15	4	22.30	0	0.00	22.25	4	17,420	0.02%
2020/09/14	0	0.00	5	22.30	22.30	-5	18,079	-0.03%
2020/09/11	4	22.10	0	0.00	21.90	4	19,933	0.02%
2020/09/10	7	22.31	1	22.25	22.20	6	20,537	0.03%
2020/09/09	0	0.00	9	22.04	22.75	-9	20,908	-0.04%
2020/09/02	5	21.30	1	21.20	21.35	4	25,521	0.02%
2020/09/01	0	0.00	1	21.10	21.05	-1	25,604	0.00%
2020/08/31	1	20.65	0	0.00	20.70	1	25,725	0.00%
2020/08/28	1	21.00	0	0.00	20.80	1	25,857	0.00%
2020/08/27	0	0.00	2	21.10	21.40	-2	25,842	-0.01%
2020/08/26	3	20.70	0	0.00	20.70	3	25,856	0.01%
2020/08/25	2	21.50	0	0.00	21.20	2	25,703	0.01%
2020/08/21	2	21.80	0	0.00	21.80	2	25,541	0.01%
2020/08/20	8	21.66	1	22.20	21.70	7	25,444	0.03%
2020/08/19	3	24.57	0	0.00	24.05	3	25,408	0.01%
2020/08/18	13	25.30	0	0.00	25.20	13	25,459	0.05%
2020/08/17	11	26.01	0	0.00	25.85	11	25,525	0.04%
2020/08/14	8	26.13	0	0.00	26.00	8	25,873	0.03%
2020/08/13	2	26.05	1	26.80	26.00	1	26,259	0.00%
2020/08/12	3	26.27	3	26.42	26.25	0	26,242	0.00%
2020/08/11	0	0.00	1	26.10	25.95	-1	26,179	0.00%
2020/08/10	12	25.89	0	0.00	25.80	12	26,233	0.05%
2020/08/07	19	26.34	2	26.45	26.45	17	26,418	0.06%
2020/08/06	1	26.90	0	0.00	26.30	1	26,396	0.00%
2020/08/05	3	27.07	13	26.93	26.70	-10	26,301	-0.04%
2020/08/04	1	26.45	1	26.50	26.20	0	25,938	0.00%
2020/07/30	10	25.44	11	25.35	25.50	-1	26,362	0.00%
2020/07/29	1	24.90	0	0.00	25.00	1	27,189	0.00%
2020/07/28	1	24.60	0	0.00	24.65	1	27,250	0.00%
2020/07/27	20	25.43	0	0.00	25.60	20	27,336	0.07%
2020/07/24	2	25.40	1	25.85	25.40	1	27,550	0.00%
2020/07/23	2	26.45	0	0.00	26.25	2	27,431	0.01%
2020/07/22	1	26.70	3	27.30	27.00	-2	27,231	-0.01%
2020/07/21	0	0.00	2	26.18	26.15	-2	26,544	-0.01%
2020/07/20	5	24.75	21	24.77	25.25	-16	26,378	-0.06%
2020/07/13	2	26.18	1	26.10	26.05	1	27,438	0.00%
2020/07/10	4	26.29	2	26.15	25.70	2	27,700	0.01%
2020/07/09	3	27.00	16	26.80	27.00	-13	27,289	-0.05%
2020/07/08	1	25.90	10	25.85	25.80	-9	26,795	-0.03%
2020/07/07	0	0.00	5	26.15	25.75	-5	26,948	-0.02%
2020/07/06	26	26.69	20	26.65	26.45	6	26,857	0.02%
2020/07/03	0	0.00	1	26.65	26.45	-1	26,641	0.00%
2020/07/02	1	25.70	6	25.78	26.30	-5	26,516	-0.02%
2020/07/01	2	25.55	0	0.00	25.45	2	26,370	0.01%
2020/06/30	20	25.60	21	26.09	25.70	-1	26,225	0.00%
2020/06/29	4	25.24	2	25.05	25.10	2	25,976	0.01%
2020/06/24	10	26.38	12	26.36	26.15	-2	25,758	-0.01%
2020/06/23	10	26.75	0	0.00	26.35	10	25,783	0.04%
2020/06/22	16	27.19	10	26.70	26.90	6	25,535	0.02%
2020/06/19	37	27.54	15	28.00	27.45	22	25,339	0.09%
2020/06/18	28	26.88	21	26.92	27.45	7	24,752	0.03%
2020/06/17	30	25.90	40	25.78	25.75	-10	22,949	-0.04%
2020/06/16	20	25.44	17	25.29	25.25	3	22,413	0.01%
2020/06/15	15	25.42	24	25.72	25.20	-9	22,085	-0.04%
2020/06/12	41	25.59	25	25.89	26.20	16	21,027	0.08%
2020/06/11	5	24.62	26	25.84	25.25	-21	19,770	-0.11%
2020/06/10	5	23.75	26	23.24	23.80	-21	17,884	-0.12%
2020/06/08	6	23.72	3	23.70	23.55	3	18,032	0.02%
2020/06/04	3	23.45	255	23.88	23.40	-252	17,911	-1.41%	大賣/鉅額交易
2020/06/02	0	0.00	5	23.35	23.55	-5	17,753	-0.03%
2020/05/28	1	23.10	0	0.00	22.85	1	17,526	0.01%
2020/05/26	2	23.40	1	23.70	23.00	1	17,458	0.01%
2020/05/25	6	22.48	4	22.74	23.25	2	17,109	0.01%
2020/05/22	4	22.44	12	22.09	22.20	-8	16,853	-0.05%
2020/05/21	274	23.44	0	0.00	23.10	274	16,637	1.65%	大買/鉅額交易
2020/05/20	0	0.00	5	23.02	23.30	-5	16,153	-0.03%
2020/05/19	1	21.70	0	0.00	21.80	1	15,685	0.01%
2020/05/18	12	20.99	4	21.64	21.55	8	15,547	0.05%
2020/05/14	5	22.55	0	0.00	21.70	5	15,345	0.03%
2020/05/12	1	23.60	0	0.00	23.60	1	14,933	0.01%
2020/05/11	1	23.30	4	23.74	23.50	-3	14,936	-0.02%
2020/05/08	0	0.00	10	23.80	23.65	-10	14,647	-0.07%
2020/05/07	10	24.10	1	24.20	24.05	9	14,487	0.06%
2020/05/06	4	23.66	0	0.00	23.60	4	14,185	0.03%
2020/05/05	2	23.98	3	24.00	24.15	-1	13,839	-0.01%
2020/05/04	1	22.50	0	0.00	22.40	1	12,956	0.01%
2020/04/30	0	0.00	4	22.95	22.75	-4	12,880	-0.03%
2020/04/29	0	0.00	1	22.10	22.20	-1	12,673	-0.01%
2020/04/28	1	22.00	0	0.00	22.00	1	12,496	0.01%
2020/04/23	8	22.40	0	0.00	22.45	8	12,261	0.07%
2020/04/22	3	21.95	33	21.26	22.10	-30	12,018	-0.25%
2020/04/21	0	0.00	10	22.10	21.95	-10	11,924	-0.08%
2020/04/17	11	22.79	10	22.95	22.20	1	11,757	0.01%
2020/04/16	12	23.12	2	23.18	23.00	10	11,207	0.09%
2020/04/01	0	0.00	10	19.30	19.65	-10	10,046	-0.10%
2020/03/26	1	18.35	0	0.00	18.90	1	9,691	0.01%
2020/03/25	1	19.05	1	18.80	19.05	0	9,844	0.00%
2020/03/20	1	16.85	2	16.90	16.90	-1	9,860	-0.01%
2020/03/19	4	16.35	4	15.85	15.40	0	9,917	0.00%
2020/03/18	10	17.80	0	0.00	17.10	10	9,941	0.10%
2020/03/12	0	0.00	3	24.00	22.95	-3	9,550	-0.03%
2020/03/11	2	25.60	0	0.00	25.40	2	9,381	0.02%
2020/03/10	4	25.30	0	0.00	26.00	4	9,389	0.04%
2020/03/06	0	0.00	2	28.00	27.90	-2	9,745	-0.02%
2020/03/03	0	0.00	1	28.50	28.50	-1	10,738	-0.01%
2020/03/02	0	0.00	2	27.45	27.45	-2	10,829	-0.02%
2020/02/27	0	0.00	27	27.35	27.40	-27	10,960	-0.25%
2020/02/26	0	0.00	25	28.67	28.40	-25	10,989	-0.23%
2020/02/25	0	0.00	4	27.90	28.65	-4	11,210	-0.04%
2020/02/24	0	0.00	1	28.85	28.85	-1	11,320	-0.01%
2020/02/21	0	0.00	1	29.60	29.45	-1	11,506	-0.01%
2020/02/20	0	0.00	10	29.75	29.60	-10	11,902	-0.08%
2020/02/19	0	0.00	3	29.60	29.60	-3	12,217	-0.02%
2020/02/11	0	0.00	6	29.35	29.45	-6	14,246	-0.04%
2020/02/10	0	0.00	2	29.05	28.90	-2	14,576	-0.01%
2020/02/07	1	29.30	3	29.35	29.00	-2	14,801	-0.01%
2020/02/06	10	29.55	10	29.75	29.85	0	14,956	0.00%
2020/02/05	10	29.65	10	29.20	29.25	0	15,281	0.00%
2020/02/04	10	29.20	10	29.55	29.65	0	15,616	0.00%
2020/02/03	10	28.15	10	28.95	28.85	0	16,160	0.00%
2020/01/31	12	29.87	10	29.75	29.85	2	16,805	0.01%
2020/01/30	11	30.39	15	30.00	29.90	-4	17,037	-0.02%
2020/01/16	5	33.25	0	0.00	33.20	5	18,342	0.03%
2020/01/15	10	33.43	0	0.00	33.25	10	18,725	0.05%
2020/01/14	20	33.48	0	0.00	33.50	20	19,033	0.11%
2020/01/09	1	32.55	0	0.00	32.50	1	19,916	0.01%
2020/01/03	1	33.90	8	33.60	33.35	-7	24,120	-0.03%
2020/01/02	1	33.95	0	0.00	34.15	1	24,286	0.00%
2019/12/27	10	33.40	11	33.64	33.65	-1	25,610	0.00%
2019/12/26	2	32.93	0	0.00	32.85	2	25,814	0.01%
2019/12/25	1	32.75	0	0.00	32.60	1	26,512	0.00%
2019/12/24	3	31.95	0	0.00	32.05	3	27,520	0.01%
2019/12/23	49	32.26	0	0.00	31.85	49	28,411	0.17%
2019/12/20	30	32.51	10	32.60	32.40	20	28,777	0.07%
2019/12/16	4	32.23	0	0.00	32.55	4	30,258	0.01%
2019/12/13	0	0.00	3	31.30	31.30	-3	30,919	-0.01%
2019/12/11	2	32.18	0	0.00	32.20	2	32,300	0.01%
2019/12/10	1	32.80	0	0.00	32.50	1	32,827	0.00%
2019/12/06	0	0.00	1	32.85	32.70	-1	33,982	0.00%
2019/12/03	1	32.35	1	32.50	32.45	0	38,147	0.00%
2019/12/02	22	33.05	23	33.69	32.90	-1	38,376	0.00%
2019/11/29	2	35.33	0	0.00	35.40	2	38,173	0.01%
2019/11/28	13	35.42	10	35.40	35.35	3	38,891	0.01%
2019/11/27	0	0.00	7	35.74	35.65	-7	40,430	-0.02%
2019/11/25	7	35.31	0	0.00	35.30	7	43,392	0.02%
2019/11/22	1	35.65	0	0.00	35.45	1	43,791	0.00%
2019/11/21	2	35.23	0	0.00	35.60	2	43,777	0.00%
2019/11/20	4	35.13	7	35.44	35.65	-3	44,128	-0.01%
2019/11/19	7	36.00	1	35.95	35.35	6	44,515	0.01%
2019/11/18	6	35.70	2	35.45	35.60	4	44,441	0.01%
2019/11/15	4	35.36	29	35.31	35.00	-25	44,210	-0.06%
2019/11/14	1	34.55	14	34.85	35.00	-13	43,968	-0.03%
2019/11/13	25	35.03	6	35.03	34.60	19	43,961	0.04%
2019/11/11	6	33.98	1	34.25	33.90	5	43,782	0.01%
2019/11/08	10	34.66	0	0.00	34.60	10	43,583	0.02%
2019/11/07	3	34.45	0	0.00	34.55	3	43,096	0.01%
2019/11/04	24	34.33	23	33.84	33.80	1	42,789	0.00%
2019/11/01	1	33.80	0	0.00	33.95	1	42,608	0.00%
2019/10/31	0	0.00	2	34.30	33.25	-2	42,551	0.00%
2019/10/30	15	33.06	1	32.95	32.95	14	42,971	0.03%
2019/10/29	33	34.57	43	34.66	34.40	-10	42,379	-0.02%
2019/10/28	27	34.30	25	34.43	34.55	2	42,230	0.00%
2019/10/25	32	34.72	36	33.87	34.40	-4	42,002	-0.01%
2019/10/24	24	35.70	15	35.47	35.40	9	41,089	0.02%
2019/10/23	20	35.65	113	35.78	35.85	-93	40,993	-0.23%	大賣/
2019/10/22	20	36.15	12	35.68	35.60	8	40,960	0.02%
2019/10/21	21	35.67	31.1	35.51	35.75	-10.1	41,037	-0.02%
2019/10/18	40	35.14	16	35.12	35.00	24	40,967	0.06%
2019/10/17	42	35.26	192	35.06	34.85	-150	40,947	-0.37%	大賣/鉅額交易
2019/10/16	43	36.82	47	35.84	35.30	-4	40,839	-0.01%
2019/10/15	42	38.33	27	36.78	36.75	15	40,244	0.04%
2019/10/14	58	37.02	73	36.88	37.50	-15	39,174	-0.04%
2019/10/09	10	35.30	20	35.33	35.10	-10	38,441	-0.03%
2019/10/08	29	35.23	29	35.58	35.15	0	38,018	0.00%
2019/10/07	52	35.29	45	35.26	35.15	7	37,849	0.02%
2019/10/04	18	35.54	10	35.95	35.45	8	37,505	0.02%
2019/10/03	41	35.38	30	35.48	35.30	11	36,755	0.03%
2019/10/02	17	35.32	15	35.57	36.00	2	36,533	0.01%
2019/10/01	34	35.24	31	35.71	35.30	3	36,064	0.01%
2019/09/27	56	34.63	87	35.01	35.35	-31	35,253	-0.09%
2019/09/26	41	34.68	113	34.77	34.80	-72	34,236	-0.21%	大賣/
2019/09/25	0	0.00	13	34.62	34.90	-13	33,396	-0.04%
2019/09/24	65	34.29	10	33.88	33.90	55	33,099	0.17%
2019/09/20	0	0.00	15	34.28	34.75	-15	32,282	-0.05%
2019/09/19	35	33.69	35	33.97	33.50	0	31,538	0.00%
2019/09/18	30	34.75	11	33.77	33.60	19	31,149	0.06%
2019/09/17	115	34.28	13	34.41	34.65	102	30,336	0.34%	大買/鉅額交易
2019/09/16	1	32.65	4	33.44	33.55	-3	29,508	-0.01%
2019/09/12	22	32.79	37	33.09	32.90	-15	29,256	-0.05%
2019/09/11	102	31.85	23	32.04	32.50	79	28,875	0.27%	大買/
2019/09/10	23	32.22	10	32.40	31.65	13	28,316	0.05%
2019/09/09	0	0.00	17	33.68	31.60	-17	27,735	-0.06%
2019/09/06	11	35.09	49	34.49	34.30	-38	26,597	-0.14%
2019/09/05	220	33.29	0	0.00	35.50	220	25,345	0.87%	大買/鉅額交易
2019/09/04	0	0.00	8	31.48	32.30	-8	23,391	-0.03%
2019/09/03	4	31.33	0	0.00	31.70	4	22,950	0.02%
2019/09/02	60	30.48	92	29.90	31.10	-32	22,463	-0.14%
2019/08/30	21	29.37	190.1	29.52	29.90	-169.1	21,640	-0.78%	大賣/鉅額交易
2019/08/29	110	26.77	66	26.84	27.65	44	19,978	0.22%	大買/
2019/08/28	1	24.85	14	25.14	25.65	-13	17,564	-0.07%
2019/08/27	0	0.00	18.3	24.06	24.35	-18.3	16,773	-0.11%
2019/08/26	16	23.39	0	0.00	23.20	16	16,338	0.10%
2019/08/23	51	24.24	9	24.41	24.15	42	16,118	0.26%
2019/08/22	1	23.90	71	23.75	23.90	-70	15,612	-0.45%
2019/08/21	26	23.45	12	23.35	23.35	14	15,004	0.09%
2019/08/20	0	0.00	2	23.20	23.20	-2	14,776	-0.01%
2019/08/19	1	23.10	0	0.00	23.10	1	14,785	0.01%
2019/08/16	8	22.75	11	22.92	23.00	-3	14,587	-0.02%
2019/08/15	0	0.00	4	22.65	22.55	-4	14,367	-0.03%
2019/08/14	0	0.00	11	22.90	22.20	-11	14,213	-0.08%
2019/08/13	9	22.16	0	0.00	22.05	9	14,012	0.06%
2019/08/12	8	22.54	0	0.00	22.65	8	14,011	0.06%
2019/08/08	2	22.53	0	0.00	22.65	2	14,141	0.01%
2019/08/07	13	22.78	22	22.28	22.15	-9	14,130	-0.06%
2019/08/06	1	22.55	1	22.10	22.55	0	13,988	0.00%
2019/08/05	0	0.00	25	22.00	22.00	-25	13,866	-0.18%
2019/08/02	5	22.40	1	22.50	22.55	4	13,739	0.03%
2019/08/01	154	23.84	24	23.43	23.00	130	13,540	0.96%	大買/鉅額交易
2019/07/31	17	23.74	96	23.50	23.90	-79	12,650	-0.62%
2019/07/30	10	23.75	202	22.80	22.80	-192	12,481	-1.54%	大賣/鉅額交易
2019/07/25	0	0.00	1	24.10	24.10	-1	12,264	-0.01%
2019/07/24	1	24.15	0	0.00	23.35	1	12,173	0.01%
2019/07/23	32	24.84	18	24.67	24.50	14	12,200	0.11%
2019/07/22	20	23.99	20	24.27	24.10	0	12,097	0.00%
2019/07/19	20	24.47	1	24.60	23.90	19	12,213	0.16%
2019/07/18	20	23.98	156	23.93	24.25	-136	12,614	-1.08%	大賣/鉅額交易
2019/07/17	8	24.03	15	24.09	24.05	-7	12,317	-0.06%
2019/07/16	20	23.95	208	23.77	23.70	-188	12,118	-1.55%	大賣/鉅額交易
2019/07/15	39	23.83	45	23.71	23.75	-6	11,919	-0.05%
2019/07/12	1	23.10	4	23.05	23.60	-3	11,650	-0.03%
2019/07/11	0	0.00	2	22.45	22.30	-2	11,115	-0.02%
2019/07/10	2	21.98	5	22.00	22.00	-3	11,247	-0.03%
2019/07/09	7	21.86	2	21.80	21.85	5	11,396	0.04%
2019/07/08	1	21.90	2	21.70	21.65	-1	11,333	-0.01%
2019/07/03	2	21.53	0	0.00	21.35	2	11,077	0.02%
2019/07/02	1	21.45	1	21.30	21.30	0	11,053	0.00%
2019/07/01	1	21.60	1	21.45	21.45	0	11,106	0.00%
2019/06/27	70	20.94	8	21.00	21.00	62	11,436	0.54%
2019/06/26	1	20.65	30	20.70	20.70	-29	11,514	-0.25%
2019/06/25	6	20.76	0	0.00	20.50	6	11,538	0.05%
2019/06/24	59	20.99	0	0.00	20.95	59	11,548	0.51%
2019/06/21	89	21.19	2	21.15	20.95	87	11,581	0.75%
2019/06/20	103	20.52	2	20.80	20.90	101	11,339	0.89%	大買/鉅額交易
2019/06/19	79	20.17	4	20.20	20.40	75	11,273	0.67%
2019/06/18	62	19.49	4	19.75	19.75	58	11,454	0.51%
2019/06/17	30	19.65	6	19.75	19.45	24	11,477	0.21%
2019/06/14	3	19.38	0	0.00	19.35	3	11,437	0.03%
2019/06/13	2	19.18	0	0.00	19.25	2	11,608	0.02%
2019/06/12	3	19.35	1	19.25	19.25	2	11,813	0.02%
2019/06/11	54	19.50	27	19.46	19.45	27	12,210	0.22%
2019/06/10	123	19.27	33	19.30	19.30	90	12,724	0.71%	大買/
2019/06/04	2	18.80	0	0.00	18.85	2	12,951	0.02%
2019/06/03	11	18.82	0	0.00	19.00	11	13,150	0.08%
2019/05/31	0	0.00	2	18.68	18.80	-2	13,712	-0.01%
2019/05/28	0	0.00	10	18.15	18.15	-10	14,014	-0.07%
2019/05/27	1	17.80	0	0.00	17.70	1	14,160	0.01%
2019/05/24	0	0.00	25	17.70	17.95	-25	14,250	-0.18%
2019/05/23	12	17.57	0	0.00	17.40	12	14,612	0.08%
2019/05/22	35	18.03	20	18.25	18.00	15	14,769	0.10%
2019/05/21	0	0.00	45	17.63	18.20	-45	14,856	-0.30%
2019/05/20	96	18.06	53	18.15	17.65	43	14,938	0.29%
2019/05/17	11	18.70	25	18.73	18.80	-14	15,176	-0.09%
2019/05/16	46	18.66	1	18.85	18.40	45	15,822	0.28%
2019/05/15	0	0.00	31	18.75	19.10	-31	16,236	-0.19%
2019/05/14	30	18.45	30	18.15	18.45	0	16,240	0.00%
2019/05/13	31	18.25	30	18.65	18.15	1	16,369	0.01%
2019/05/10	2	18.15	2	18.00	18.10	0	16,399	0.00%
2019/05/09	2	18.50	3	18.60	18.35	-1	16,339	-0.01%
2019/05/07	3	19.10	32	19.14	19.00	-29	16,152	-0.18%
2019/05/06	0	0.00	0	19.05	19.00	0	16,110	0.00%
2019/05/02	1	19.00	0	0.00	19.00	1	15,932	0.01%
2019/04/30	30	18.23	0	0.00	18.90	30	15,862	0.19%
2019/04/29	4	18.95	0	0.00	18.40	4	15,747	0.03%
2019/04/26	1	18.55	2	18.40	18.10	-1	15,355	-0.01%
2019/04/25	1	19.05	2	18.95	18.70	-1	15,026	-0.01%
2019/04/24	154	19.05	177	19.22	19.10	-23	14,680	-0.16%	大買/大賣/
2019/04/23	20	21.20	12	21.45	20.90	8	13,926	0.06%
2019/04/22	1	21.45	2	21.50	21.40	-1	13,817	-0.01%
2019/04/19	19.7	21.22	15	21.31	21.40	4.7	13,794	0.03%
2019/04/18	45	21.45	31	21.80	20.95	14	13,803	0.10%
2019/04/17	1	21.60	2	21.50	21.40	-1	13,582	-0.01%
2019/04/16	21	22.37	2	22.20	21.80	19	13,492	0.14%
2019/04/15	3	21.32	45	21.53	21.50	-42	13,166	-0.32%
2019/04/12	0	0.00	10	20.30	20.25	-10	12,939	-0.08%
2019/04/11	0	0.00	20	20.75	20.70	-20	12,864	-0.16%
2019/04/10	0	0.00	2	21.05	21.00	-2	12,816	-0.02%
2019/04/09	9	21.25	0	0.00	21.20	9	12,778	0.07%
2019/04/08	31	21.21	30	21.50	21.20	1	12,709	0.01%
2019/04/03	1	21.15	16	21.02	21.25	-15	12,608	-0.12%
2019/04/02	10	21.18	236	21.06	20.90	-226	12,473	-1.81%	大賣/鉅額交易
2019/04/01	11	21.31	0	0.00	21.45	11	12,252	0.09%
2019/03/29	6	20.06	0	0.00	20.80	6	11,888	0.05%
2019/03/28	35	20.75	0	0.00	20.50	35	11,733	0.30%
2019/03/27	1	21.15	1	21.10	21.05	0	11,659	0.00%
2019/03/26	0	0.00	77	20.88	20.90	-77	11,586	-0.66%
2019/03/25	36	20.85	389	20.72	20.65	-353	11,499	-3.07%	大賣/鉅額交易
2019/03/22	0	0.00	1	21.30	21.40	-1	11,360	-0.01%
2019/03/21	1	22.00	1	22.40	21.65	0	11,154	0.00%
2019/03/20	1	22.10	0	0.00	21.95	1	10,723	0.01%
2019/03/18	1	21.75	6	21.56	21.85	-5	10,493	-0.05%
2019/03/15	0	0.00	1	21.55	21.50	-1	10,429	-0.01%
2019/03/14	14	22.15	0	0.00	21.90	14	10,451	0.13%
2019/03/13	0	0.00	2	21.55	21.80	-2	10,482	-0.02%
2019/03/12	1	20.65	0	0.00	20.35	1	9,842	0.01%
2019/03/08	5	20.04	1	20.45	20.55	4	10,062	0.04%
2019/03/06	1	21.20	1	20.80	20.95	0	10,080	0.00%
2019/03/05	1	19.75	21	19.76	19.75	-20	9,628	-0.21%
2019/03/04	1	20.10	0	0.00	20.00	1	9,714	0.01%
2019/02/27	1	19.70	2	20.10	20.25	-1	9,728	-0.01%
2019/02/26	3	20.07	1	20.10	20.00	2	9,658	0.02%
2019/02/25	322	19.89	0	0.00	20.00	322	9,573	3.36%	大買/鉅額交易
2019/02/22	2	19.85	2	20.20	20.30	0	9,536	0.00%
2019/02/20	395	19.21	0	0.00	19.20	395	8,937	4.42%	大買/鉅額交易
2019/02/19	0	0.00	1	19.10	19.30	-1	8,910	-0.01%
2019/02/18	0	0.00	5	19.00	19.10	-5	8,914	-0.06%
2019/02/15	2	18.23	0	0.00	18.60	2	8,557	0.02%
2019/02/14	0	0.00	1	17.75	17.70	-1	7,864	-0.01%
2019/02/13	0	0.00	2	16.50	16.65	-2	7,294	-0.03%
2019/01/28	0	0.00	1	15.05	15.10	-1	7,019	-0.01%
2019/01/15	2	15.00	0	0.00	14.75	2	7,672	0.03%
2019/01/09	0	0.00	5	14.35	14.50	-5	7,584	-0.07%
2019/01/08	0	0.00	5	14.05	14.20	-5	7,509	-0.07%
2018/12/21	5	13.70	0	14.10	14.10	5	8,201	0.06%
2018/11/29	2	15.00	0	0.00	15.00	2	7,752	0.03%
2018/11/28	3	14.48	8	14.51	14.65	-5	7,577	-0.07%
2018/10/30	0	0.00	1	12.35	12.45	-1	7,697	-0.01%
2018/10/12	5	12.95	0	0.00	13.35	5	9,196	0.05%
2018/09/28	5	16.50	0	0.00	16.45	5	10,786	0.05%
2018/09/27	5	16.65	0	0.00	16.55	5	10,851	0.05%
2018/09/26	1	16.40	0	0.00	16.60	1	10,935	0.01%
2018/09/19	5	16.80	0	0.00	16.65	5	11,135	0.04%
2018/09/18	30	17.45	38	17.03	16.65	-8	11,260	-0.07%
2018/09/14	5	16.75	1	17.00	17.00	4	11,470	0.03%
2018/09/13	2	16.45	0	0.00	16.45	2	11,477	0.02%
2018/09/10	0	0.00	5	16.65	15.40	-5	11,744	-0.04%
2018/09/07	9	17.36	9	17.54	16.55	0	11,986	0.00%
2018/08/30	5	19.05	0	0.00	19.05	5	13,677	0.04%
2018/08/28	5	19.35	5	19.55	19.15	0	14,122	0.00%
2018/08/27	0	0.00	3	19.10	19.35	-3	14,250	-0.02%
2018/08/24	6	19.03	0	0.00	18.95	6	14,592	0.04%
2018/08/22	0	0.00	1	18.85	18.45	-1	15,912	-0.01%
2018/08/21	1	18.70	0	0.00	18.80	1	16,192	0.01%
2018/08/20	10	19.03	5	18.65	18.55	5	16,684	0.03%
2018/08/17	3	19.80	0	0.00	19.15	3	16,654	0.02%
2018/08/16	0	0.00	5	18.75	19.10	-5	16,964	-0.03%
2018/08/15	3	19.05	3	19.17	19.00	0	17,033	0.00%
2018/08/14	0	0.00	5	19.15	19.70	-5	17,155	-0.03%
2018/08/13	1	19.50	6	19.38	19.20	-5	17,350	-0.03%
2018/08/10	1	20.35	1	20.25	20.15	0	17,479	0.00%
2018/08/07	0	0.00	1	21.00	20.90	-1	20,060	0.00%
2018/08/02	6	21.03	0	0.00	21.05	6	21,139	0.03%
2018/07/31	1	21.55	0	0.00	21.20	1	21,788	0.00%
2018/07/30	0	0.00	1.8	21.53	21.50	-1.8	21,792	-0.01%
2018/07/20	1	22.05	0	0.00	22.15	1	23,061	0.00%
2018/07/11	1	20.00	0	0.00	20.00	1	26,186	0.00%
2018/07/09	0	0.00	5	19.00	19.30	-5	28,979	-0.02%
2018/07/06	7	18.53	5	18.15	18.70	2	29,651	0.01%
2018/07/03	0	0.00	5	20.65	20.40	-5	29,293	-0.02%
2018/06/22	0	0.00	8	22.10	21.95	-8	30,755	-0.03%
2018/06/20	0	0.00	3	22.25	22.30	-3	30,840	-0.01%
2018/06/14	5	24.60	315	23.77	23.90	-310	30,398	-1.02%	大賣/鉅額交易
2018/06/06	0	0.00	5.1	23.30	23.25	-5.1	30,564	-0.02%
2018/06/01	1	23.10	0	0.00	23.00	1	30,490	0.00%
2018/05/31	22	24.95	27	23.92	23.75	-5	30,182	-0.02%
2018/05/29	308	23.38	0	0.00	23.30	308	28,594	1.08%	大買/鉅額交易
2018/05/28	10	23.50	1	23.20	23.35	9	28,234	0.03%
2018/05/18	1	22.10	1	22.10	22.10	0	27,482	0.00%
2018/05/16	3	23.80	0	0.00	23.35	3	27,578	0.01%
2018/05/15	2	23.55	6	23.12	23.10	-4	27,029	-0.01%
2018/05/10	0	0.00	11	22.40	22.30	-11	25,483	-0.04%
2018/05/04	1	20.80	0.1	20.55	20.55	0.9	25,049	0.00%
2018/05/03	0	0.00	1	20.70	20.95	-1	25,117	0.00%
2018/05/02	0	0.00	5	20.60	20.80	-5	25,110	-0.02%
2018/04/30	15	20.30	10	20.35	20.30	5	25,099	0.02%
2018/04/27	11	20.31	10	20.00	20.00	1	25,545	0.00%
2018/04/26	2	20.50	0	0.00	19.95	2	26,164	0.01%
2018/04/25	19	21.15	12	21.80	22.05	7	25,807	0.03%
2018/04/24	10	22.80	12	21.93	21.70	-2	25,468	-0.01%
2018/04/23	10	23.60	10	22.75	22.60	0	25,916	0.00%
2018/04/20	0	0.00	5	24.00	23.80	-5	27,183	-0.02%
2018/04/19	40	23.84	16	23.72	23.45	24	26,946	0.09%
2018/04/18	116	23.10	101	23.33	23.70	15	26,684	0.06%	大買/大賣/
2018/04/17	50	22.80	99	22.81	22.05	-49	26,070	-0.19%
2018/04/16	10	23.05	10	23.05	23.10	0	25,980	0.00%
2018/04/13	0	0.00	5	22.26	22.85	-5	24,725	-0.02%
2018/04/12	1	20.70	2	20.70	20.80	-1	24,081	0.00%
2018/04/11	6	19.82	0	0.00	19.65	6	23,996	0.03%
2018/04/10	0	0.00	3	19.65	19.65	-3	25,343	-0.01%
2018/04/09	1	19.10	20	19.65	19.10	-19	25,989	-0.07%
2018/04/02	2	20.55	2	20.75	20.20	0	27,673	0.00%
2018/03/31	3	20.07	2	20.05	20.10	1	28,432	0.00%
2018/03/30	2	20.30	0	0.00	19.80	2	29,273	0.01%
2018/03/29	20	20.65	1	21.00	20.30	19	30,334	0.06%
2018/03/28	20	20.51	1	20.65	20.80	19	31,963	0.06%
2018/03/27	2	19.15	2	20.25	20.50	0	31,562	0.00%
2018/03/22	1	19.65	0	0.00	19.40	1	34,208	0.00%
2018/03/21	1	19.50	1	19.85	19.50	0	34,834	0.00%
2018/03/20	2	19.73	16	19.60	19.45	-14	35,331	-0.04%
2018/03/19	5	19.84	0	0.00	19.85	5	36,016	0.01%
2018/03/16	4	20.39	0	0.00	19.95	4	37,208	0.01%
2018/03/15	5	20.90	1	21.00	20.60	4	38,591	0.01%
2018/03/14	10	20.21	0	0.00	20.55	10	39,018	0.03%
2018/03/13	5	19.24	12	19.46	20.50	-7	40,369	-0.02%
2018/03/12	1	18.85	0	0.00	18.65	1	40,215	0.00%
2018/03/09	1	19.10	0	0.00	19.10	1	40,804	0.00%
2018/03/08	3	18.55	16.5	18.51	18.70	-13.5	42,474	-0.03%
2018/03/07	2	18.85	1	18.55	18.40	1	42,465	0.00%
2018/03/05	1	19.90	0	0.00	19.10	1	44,959	0.00%
2018/03/02	1	20.10	0	0.00	20.10	1	46,858	0.00%
2018/03/01	8	20.45	0	0.00	20.50	8	47,317	0.02%
2018/02/27	6	20.44	0	0.00	20.45	6	47,356	0.01%
2018/02/22	1	20.80	1	21.00	20.70	0	47,678	0.00%
2018/02/08	1	20.60	0	0.00	20.05	1	47,460	0.00%
2018/02/07	1	20.65	0	0.00	20.50	1	47,206	0.00%
2018/02/06	0	0.00	1	21.10	20.70	-1	47,153	0.00%
2018/01/31	0	0.00	1	23.10	23.25	-1	47,954	0.00%
2018/01/29	10	23.30	2	23.10	23.20	8	48,478	0.02%
2018/01/26	6	22.60	3	22.60	22.60	3	49,161	0.01%
2018/01/25	3	22.85	3	23.15	22.80	0	49,927	0.00%
2018/01/24	2	23.45	0	0.00	23.40	2	50,392	0.00%
2018/01/22	32	22.81	0	0.00	22.90	32	50,073	0.06%
2018/01/19	10	24.55	10	24.35	24.50	0	49,837	0.00%
2018/01/18	1	25.00	1	25.60	24.80	0	49,864	0.00%
2018/01/17	3	26.10	1	25.80	25.25	2	50,522	0.00%
2018/01/16	2	25.20	2	25.50	25.60	0	50,434	0.00%
2018/01/15	1	24.50	0	0.00	24.35	1	48,807	0.00%
2018/01/11	0	0.00	1	24.45	24.45	-1	48,110	0.00%
2018/01/09	0	0.00	10	24.50	24.70	-10	47,180	-0.02%
2018/01/05	2	24.80	1	24.70	24.95	1	46,005	0.00%
2018/01/04	20	24.85	41	25.28	24.80	-21	45,290	-0.05%
2018/01/03	4	24.25	0	0.00	24.20	4	43,981	0.01%
2018/01/02	12	24.61	34	24.00	24.60	-22	43,148	-0.05%