越峰 (8121)-富邦-台中券商分點個股進出

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

越峰

(8121)

股價
49.20
漲跌
▲2.35
漲幅
+5.02%
成交量
2,857張
產業
上櫃電子零組件類股
173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

越峰 (8121)籌碼相關－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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	46.93	1	47.90	49.20	1	1,840	0.05%
2024/06/06	15	48.03	2	48.05	46.85	13	1,795	0.72%
2024/06/05	1	48.24	5.1	49.22	49.55	-4.1	1,742	-0.23%
2024/06/04	4	45.35	7	47.04	47.20	-3	1,685	-0.18%
2024/06/03	1	44.25	0	0.00	44.40	1	1,638	0.06%
2024/05/31	1	44.80	23	44.05	43.85	-22	1,616	-1.36%
2024/05/30	2	42.10	20	43.55	43.85	-18	1,579	-1.14%
2024/05/29	3	39.98	0.1	40.55	40.70	2.9	1,527	0.19%
2024/05/28	5	39.98	0.1	39.85	40.25	4.9	1,506	0.33%
2024/05/27	3	40.27	14.1	39.05	40.55	-11.1	1,485	-0.75%
2024/05/24	9	37.22	5	37.05	37.65	4	1,444	0.28%
2024/05/23	3	36.70	0	0.00	37.25	3	1,433	0.21%
2024/05/22	12	37.14	0	0.00	37.05	12	1,407	0.85%
2024/05/21	3	37.10	6.1	37.84	38.10	-3.1	1,379	-0.22%
2024/05/20	0	0.00	0	36.80	36.95	0	1,351	0.00%
2024/05/17	2	36.80	1	36.80	36.80	1	1,341	0.07%
2024/05/16	15	37.31	8	37.73	36.65	7	1,338	0.52%
2024/05/15	2	37.15	5	36.64	37.20	-3	1,319	-0.23%
2024/05/14	10	35.65	2	35.50	35.85	8	1,300	0.62%
2024/05/13	5	36.03	10	35.75	35.25	-5	1,290	-0.39%
2024/05/10	5	34.80	3.1	35.04	36.05	1.9	1,271	0.15%
2024/05/09	3	35.23	25	35.18	34.80	-22	1,252	-1.76%
2024/05/08	4	37.11	0	0.00	35.85	4	1,209	0.33%
2024/05/07	3.2	36.60	2	36.05	35.80	1.2	1,176	0.10%
2024/05/06	4	34.10	1	36.80	36.90	3	1,133	0.26%
2024/05/03	4	35.11	21	35.62	34.95	-17	1,060	-1.60%
2024/05/02	1	32.60	0	0.00	32.60	1	971	0.10%
2024/04/30	4	32.96	9	32.58	32.60	-5	961	-0.52%
2024/04/29	10	32.78	5	32.92	33.00	5	946	0.53%
2024/04/26	3	30.97	6	31.33	31.65	-3	913	-0.33%
2024/04/25	1	31.10	4	30.30	31.20	-3	896	-0.33%
2024/04/24	0	0.00	6	30.00	30.00	-6	879	-0.68%
2024/04/23	11	29.21	14.1	29.63	29.40	-3.1	870	-0.36%
2024/04/22	13	29.61	17	30.04	29.00	-4	864	-0.46%
2024/04/19	11	30.55	5	30.70	30.90	6	837	0.72%
2024/04/18	21	32.61	7	32.55	32.35	14	795	1.76%
2024/04/17	8	32.21	2	33.30	33.20	6	748	0.80%
2024/04/16	7	30.65	0	0.00	30.30	7	681	1.03%
2024/04/15	4	31.55	11.2	31.36	32.15	-7.2	629	-1.14%
2024/04/12	0	0.00	0.6	29.61	29.25	-0.6	542	-0.10%
2024/04/11	0	0.00	0.6	28.60	28.75	-0.6	529	-0.12%
2024/04/10	2	29.73	15	29.67	29.30	-13	513	-2.53%
2024/04/09	0	0.00	74.3	27.49	27.50	-74.3	478	-15.55%
2024/04/08	1	27.60	2	27.75	27.85	-1	472	-0.21%
2024/04/03	1	27.35	0	0.00	27.25	1	467	0.21%
2024/04/02	2	27.90	0	0.00	27.90	2	457	0.44%
2024/04/01	5	27.85	0	0.00	28.20	5	445	1.12%
2024/03/29	47	28.42	5	28.00	27.75	42	427	9.83%
2024/03/28	2	30.13	17.1	30.12	30.15	-15.1	365	-4.13%
2024/03/27	1	27.05	0	0.00	27.45	1	264	0.38%
2024/03/26	3	27.12	1	27.70	26.95	2	259	0.77%
2024/03/25	1	27.50	5	27.39	27.95	-4	252	-1.58%
2024/03/21	0	0.00	3	26.20	26.30	-3	224	-1.34%
2024/03/20	0	0.00	1	24.90	25.60	-1	210	-0.47%
2024/03/19	0	0.00	1	24.80	24.65	-1	206	-0.49%
2024/03/13	0	0.00	1	25.30	24.95	-1	207	-0.48%
2024/02/29	1	25.65	0	0.00	25.90	1	204	0.49%
2024/02/26	1	25.25	1	25.25	25.20	0	214	0.00%
2024/02/22	1	25.75	0	0.00	25.95	1	219	0.45%
2024/02/21	1	25.90	0	0.00	26.00	1	218	0.46%
2024/02/15	0	0.00	3	25.27	25.35	-3	196	-1.53%
2024/02/05	1	23.10	0	0.00	23.05	1	181	0.55%
2024/01/30	1	23.50	0	0.00	23.65	1	184	0.54%
2024/01/29	0	0.00	5	23.75	23.65	-5	184	-2.71%
2024/01/19	1	23.70	0	0.00	23.65	1	185	0.54%
2024/01/18	0	0.00	0	23.65	23.65	0	184	0.00%
2024/01/11	0	0.00	1	23.85	23.90	-1	189	-0.53%
2024/01/10	2	23.85	0	0.00	23.70	2	190	1.05%
2024/01/08	1	24.50	5	24.50	24.45	-4	192	-2.08%
2024/01/04	0.8	24.75	0	0.00	24.75	0.8	191	0.39%
2023/12/28	7	24.76	1	24.85	24.80	6	195	3.07%
2023/12/27	6	24.78	2	24.83	24.80	4	195	2.04%
2023/12/22	1	25.00	0	0.00	25.00	1	196	0.51%
2023/12/21	2	25.48	1	25.55	25.60	1	197	0.51%
2023/12/20	1	25.80	1	26.00	26.00	0	196	0.00%
2023/12/15	1	24.95	0	0.00	24.90	1	188	0.53%
2023/12/11	2	25.35	0	0.00	25.10	2	189	1.05%
2023/12/08	3	25.45	0	0.00	25.25	3	190	1.58%
2023/12/06	10	25.40	0	0.00	25.40	10	186	5.35%
2023/12/04	5	26.02	0	0.00	25.85	5	185	2.70%
2023/12/01	0	0.00	1	26.20	26.25	-1	183	-0.55%
2023/11/28	10	25.18	0	0.00	25.20	10	188	5.30%
2023/11/24	1	25.95	0	0.00	26.25	1	181	0.55%
2023/11/23	15	25.97	1	26.50	26.35	14	177	7.88%
2023/11/22	9	25.78	1	25.90	26.05	8	166	4.79%
2023/11/20	5	24.15	0	0.00	24.35	5	157	3.16%
2023/11/16	6	24.66	0	0.00	24.55	6	159	3.76%
2023/11/15	10	24.36	5	24.45	24.40	5	156	3.20%
2023/11/14	2	22.98	0	0.00	23.05	2	150	1.33%
2023/11/10	5	22.55	8	22.50	22.40	-3	151	-1.98%
2023/11/07	1	23.55	0	0.00	23.05	1	153	0.65%
2023/11/01	1	23.00	0	0.00	22.85	1	170	0.59%
2023/10/31	0	0.00	8	23.43	22.85	-8	171	-4.65%
2023/10/24	0	0.00	15	23.78	23.85	-15	197	-7.60%
2023/10/19	2	23.50	0	0.00	23.70	2	214	0.93%
2023/10/04	2	24.30	0	0.00	24.40	2	277	0.72%
2023/10/03	0	0.00	1	25.20	24.95	-1	293	-0.34%
2023/10/02	0	0.00	10	24.90	25.20	-10	297	-3.36%
2023/09/28	0	0.00	5	25.23	25.15	-5	305	-1.64%
2023/09/26	3	24.80	0	0.00	24.80	3	315	0.95%
2023/09/21	1	25.30	0	0.00	25.20	1	330	0.30%
2023/09/15	17	26.01	0	0.00	26.05	17	347	4.89%
2023/09/14	4	26.01	0	0.00	25.95	4	354	1.13%
2023/09/12	1	25.25	0	0.00	25.50	1	369	0.27%
2023/09/06	0	0.00	0.3	25.55	25.55	-0.3	398	-0.06%
2023/09/05	2	25.38	0	0.00	25.50	2	406	0.49%
2023/09/04	0	0.00	10	25.20	25.80	-10	414	-2.41%
2023/08/31	5	24.30	0	0.00	24.50	5	418	1.20%
2023/08/30	2	24.35	0	0.00	24.50	2	430	0.46%
2023/08/29	0	0.00	10	24.35	24.40	-10	437	-2.28%
2023/08/24	5	23.90	0	0.00	23.90	5	458	1.09%
2023/08/23	1	24.00	0	0.00	24.00	1	474	0.21%
2023/08/22	1	24.00	0	0.00	24.00	1	502	0.20%
2023/08/17	0	0.00	5	24.70	24.90	-5	621	-0.80%
2023/08/14	0	0.00	5	24.05	24.10	-5	647	-0.77%
2023/08/11	0	0.00	1	24.35	24.20	-1	654	-0.15%
2023/08/10	2	24.50	0	0.00	24.40	2	658	0.30%
2023/08/09	10	25.33	0	0.00	25.05	10	663	1.51%
2023/08/04	1	26.20	0	0.00	26.20	1	696	0.14%
2023/08/02	1.1	26.39	0	0.00	26.25	1.1	734	0.15%
2023/07/26	0.1	26.25	0	0.00	26.30	0.1	1,262	0.01%
2023/07/25	0.1	26.20	0	0.00	26.20	0.1	1,464	0.01%
2023/07/24	20	26.25	0	0.00	26.45	20	1,471	1.36%
2023/07/21	0	0.00	1	26.90	26.95	-1	1,483	-0.07%
2023/07/14	5	28.35	0	0.00	28.20	5	1,678	0.30%
2023/07/13	4	28.56	1	28.55	28.40	3	1,743	0.17%
2023/07/12	5	28.86	0	0.00	28.75	5	1,921	0.26%
2023/07/11	3	29.20	0	0.00	29.20	3	2,101	0.14%
2023/07/06	21	28.98	0	0.00	28.75	21	2,095	1.00%
2023/07/04	1	28.55	0	0.00	28.50	1	2,107	0.05%
2023/07/03	0	0.00	1	28.65	28.65	-1	2,119	-0.05%
2023/06/29	1	28.70	0	0.00	28.70	1	2,140	0.05%
2023/06/28	6	29.00	0	0.00	28.80	6	2,204	0.27%
2023/06/21	5	29.05	0	0.00	29.30	5	2,368	0.21%
2023/06/20	0	0.00	2	29.20	29.10	-2	2,369	-0.08%
2023/06/19	5	28.65	1	28.90	28.70	4	2,388	0.17%
2023/06/16	7	28.63	0	0.00	28.90	7	2,412	0.29%
2023/06/15	9	28.76	0	0.00	28.95	9	2,410	0.37%
2023/06/14	12	28.96	0	0.00	28.85	12	2,413	0.50%
2023/06/13	15	29.23	1	29.30	29.30	14	2,441	0.57%
2023/06/09	9	29.59	1	29.50	29.30	8	2,460	0.33%
2023/06/02	2	29.75	4	29.90	29.95	-2	2,542	-0.08%
2023/06/01	0	0.00	4	30.00	30.00	-4	2,543	-0.16%
2023/05/31	1	29.90	3	29.92	30.00	-2	2,543	-0.08%
2023/05/30	17	29.78	0	0.00	29.85	17	2,544	0.67%
2023/05/29	13	30.04	4	30.10	30.00	9	2,540	0.35%
2023/05/26	27	31.09	0	0.00	30.60	27	2,529	1.07%
2023/05/25	13	31.18	5	31.45	32.20	8	2,511	0.32%
2023/05/24	7	31.21	5	31.29	31.50	2	2,490	0.08%
2023/05/23	1	31.10	3	31.00	31.85	-2	2,503	-0.08%
2023/05/22	0	0.00	1	29.20	29.10	-1	2,465	-0.04%
2023/05/18	11	28.57	0	0.00	28.50	11	2,472	0.44%
2023/05/17	20	28.95	0	29.25	29.10	20	2,464	0.81%
2023/05/16	5	28.30	0	0.00	28.40	5	2,459	0.20%
2023/05/15	5	28.30	0	0.00	28.10	5	2,460	0.20%
2023/05/12	5	28.30	0	0.00	28.65	5	2,461	0.20%
2023/05/11	12.1	29.12	0	0.00	28.35	12.1	2,471	0.49%
2023/05/10	39	29.72	31	29.60	29.75	8	2,467	0.32%
2023/05/09	32.1	30.57	32	30.28	29.80	0.1	2,462	0.00%
2023/05/08	32.1	31.35	31	31.70	31.50	1.1	2,436	0.05%
2023/05/05	29	31.56	34	31.54	31.65	-5	2,422	-0.21%
2023/05/04	61	31.43	30	31.70	31.70	31	2,385	1.30%
2023/05/03	52	32.45	50.2	32.52	32.40	1.8	2,363	0.08%
2023/05/02	11	30.43	13	30.68	30.45	-2	2,183	-0.09%
2023/04/28	5	31.60	8	31.24	31.90	-3	2,093	-0.14%
2023/04/27	0	0.00	1	29.10	29.00	-1	1,892	-0.05%
2023/04/26	35	28.74	35	28.33	29.00	0	1,881	0.00%
2023/04/25	41	29.69	39	29.70	29.00	2	1,867	0.11%
2023/04/24	0	28.35	68	29.06	29.20	-68	1,771	-3.84%
2023/04/20	8	30.29	11	30.42	29.70	-3	1,727	-0.17%
2023/04/19	2	30.35	0	0.00	30.25	2	1,697	0.12%
2023/04/18	1	30.25	10	29.61	29.65	-9	1,675	-0.54%
2023/04/17	19	31.20	11	31.03	30.85	8	1,605	0.50%
2023/04/14	5	28.75	6	29.30	29.50	-1	1,424	-0.07%
2023/04/12	0	27.05	0	0.00	27.00	0	1,236	0.00%
2023/04/11	0.1	27.10	0	0.00	27.00	0.1	1,232	0.01%
2023/04/07	1.3	27.13	0	0.00	26.95	1.3	1,226	0.10%
2023/03/30	5.5	27.33	5	27.40	27.40	0.5	1,179	0.04%
2023/03/29	24	28.16	24	28.39	27.35	0	1,165	0.00%
2023/03/28	4	27.94	2	28.60	28.60	2	1,103	0.18%
2023/03/27	2	27.60	5	28.27	27.05	-3	1,031	-0.29%
2023/03/23	0.1	26.90	1	26.80	26.90	-1	940	-0.10%
2023/03/22	1	27.60	1	27.80	26.90	0	939	0.00%
2023/03/21	4	27.26	1	27.40	27.10	3	916	0.33%
2023/03/20	0	0.00	40	26.15	26.15	-40	890	-4.49%
2023/03/16	3	26.85	7	26.44	26.10	-4	885	-0.45%
2023/03/15	1	26.65	1	27.08	26.25	0	861	0.00%
2023/03/14	0	0.00	3	26.45	26.40	-3	853	-0.35%
2023/03/13	0	26.41	0	0.00	26.40	0	863	0.00%
2023/03/10	1	26.80	0	0.00	26.80	1	878	0.11%
2023/03/09	0	0.00	3	27.20	27.35	-3	983	-0.31%
2023/03/08	17	27.48	10	27.50	27.40	7	1,009	0.70%
2023/03/07	4	26.40	0	0.00	26.30	4	977	0.41%
2023/03/06	5	26.00	0	0.00	26.05	5	976	0.51%
2023/03/03	1	26.10	0	0.00	26.10	1	982	0.10%
2023/03/01	0	0.00	1	26.25	26.15	-1	1,034	-0.10%
2023/02/24	3	26.23	0	0.00	26.15	3	1,090	0.28%
2023/02/23	1	26.85	1	26.40	26.50	0	1,084	0.00%
2023/02/21	1	27.30	1	26.85	26.80	0	1,067	0.00%
2023/02/20	0	0.00	0.5	26.80	26.80	-0.5	1,026	-0.05%
2023/02/17	3	26.65	3	26.20	26.15	0	1,013	0.00%
2023/02/13	2	25.75	1	25.55	25.55	1	1,002	0.10%
2023/02/10	2	26.25	2	26.55	26.10	0	998	0.00%
2023/02/09	2	26.00	2	26.65	26.55	0	989	0.00%
2023/02/08	0	0.00	2.1	25.88	25.70	-2.1	970	-0.22%
2023/02/06	0	0.00	2.1	26.60	26.15	-2.1	952	-0.22%
2023/02/03	0	0.00	2	26.40	26.35	-2	953	-0.21%
2023/02/02	2	26.15	5	26.20	26.50	-3	940	-0.32%
2023/02/01	7	26.49	15	26.32	26.15	-8	918	-0.87%
2023/01/31	25.2	25.56	18.1	25.49	26.45	7.1	863	0.82%
2023/01/16	0	0.00	1	23.75	23.85	-1	753	-0.13%
2023/01/12	1	24.30	0.2	24.25	23.85	0.8	756	0.11%
2023/01/10	1	24.35	10	24.30	24.30	-9	760	-1.18%
2023/01/09	0	0.00	32	24.85	24.80	-32	788	-4.06%
2023/01/04	0	0.00	0.1	24.50	24.25	-0.1	802	-0.02%
2022/12/30	1	23.95	65	24.07	23.95	-64	806	-7.93%
2022/12/29	0	0.00	3	24.33	24.25	-3	808	-0.37%
2022/12/28	1	25.00	0	0.00	24.80	1	838	0.12%
2022/12/27	0	0.00	13	25.38	25.20	-13	843	-1.54%
2022/12/23	0	0.00	8	25.15	25.05	-8	863	-0.93%
2022/12/22	0	0.00	1	25.55	25.40	-1	882	-0.11%
2022/12/13	0	0.00	1	27.80	27.50	-1	940	-0.11%
2022/12/09	1	28.10	0	0.00	27.70	1	938	0.11%
2022/12/07	3	29.00	17	28.83	28.45	-14	932	-1.50%
2022/12/06	27	29.40	10	28.71	28.70	17	920	1.85%
2022/12/05	6	30.08	20	30.15	29.80	-14	915	-1.53%
2022/12/02	2	30.10	0	0.00	29.85	2	907	0.22%
2022/12/01	28	31.25	8	31.21	30.50	20	891	2.24%
2022/11/30	0	0.00	1	31.00	31.20	-1	788	-0.13%
2022/11/29	1	28.25	0	0.00	28.40	1	753	0.13%
2022/11/24	5	26.11	3	26.10	26.25	2	705	0.28%
2022/11/23	14.2	27.22	4	26.70	26.65	10.2	702	1.45%
2022/11/22	3	26.68	0	0.00	26.50	3	658	0.46%
2022/11/18	3	25.18	0	0.00	24.80	3	617	0.49%
2022/11/16	1	24.65	0	0.00	24.70	1	624	0.16%
2022/11/15	1	25.05	1	24.90	25.15	0	631	0.00%
2022/11/11	11	24.89	1	24.70	24.35	10	651	1.53%
2022/11/09	1	25.30	0	0.00	24.85	1	682	0.15%
2022/10/28	11	22.77	0	0.00	22.75	11	722	1.52%
2022/10/27	2	23.65	0	0.00	23.80	2	730	0.27%
2022/10/21	0	0.00	1	25.00	24.50	-1	774	-0.13%
2022/10/20	1	25.30	0	0.00	25.30	1	784	0.13%
2022/10/18	10	25.81	0	0.00	25.55	10	812	1.23%
2022/10/17	2	25.90	2	26.20	26.20	0	832	0.00%
2022/10/13	2	25.00	1	24.00	23.70	1	820	0.12%
2022/10/12	3	27.15	0	0.00	26.85	3	834	0.36%
2022/10/11	14	27.63	1	28.00	27.45	13	863	1.50%
2022/10/07	1	29.40	0	0.00	29.10	1	904	0.11%
2022/10/06	2	29.73	0	0.00	29.60	2	1,094	0.18%
2022/10/03	4	29.83	4	30.05	30.20	0	1,132	0.00%
2022/09/30	3	29.23	0	0.00	29.30	3	1,131	0.27%
2022/09/29	2	29.50	0	0.00	29.65	2	1,128	0.18%
2022/09/26	10	29.60	0	0.00	30.30	10	1,102	0.91%
2022/09/23	21	30.56	0	0.00	30.90	21	1,107	1.90%
2022/08/31	0	0.00	11	31.86	31.85	-11	1,930	-0.57%
2022/08/29	0	31.80	0	0.00	31.65	0	1,967	0.00%
2022/08/26	1	32.55	1	33.20	33.10	0	1,962	0.00%
2022/08/19	3	33.73	0	0.00	32.65	3	1,969	0.15%
2022/08/18	5	33.35	2	33.15	33.15	3	1,953	0.15%
2022/08/17	1	32.40	5	33.70	33.80	-4	1,940	-0.21%
2022/08/16	0	32.20	0	0.00	32.30	0	1,920	0.00%
2022/08/15	0	0.00	1	33.45	33.05	-1	1,908	-0.05%
2022/08/12	0	0.00	1	32.90	32.80	-1	1,898	-0.05%
2022/08/11	2	32.60	1	32.10	32.60	1	1,892	0.05%
2022/08/08	1	30.65	0	0.00	30.80	1	1,886	0.05%
2022/08/03	4	31.46	4	30.63	30.60	0	1,892	0.00%
2022/08/02	2	31.60	0	0.00	31.80	2	1,893	0.11%
2022/08/01	1	32.50	1	33.10	32.90	0	1,889	0.00%
2022/07/28	3	32.35	0	0.00	32.20	3	1,883	0.16%
2022/07/22	1	34.30	1	33.65	33.05	0	1,860	0.00%
2022/07/20	4	34.43	4	34.05	33.70	0	1,863	0.00%
2022/07/19	3	34.18	11	34.43	34.00	-8	1,858	-0.43%
2022/07/18	11	33.87	0	0.00	34.20	11	1,832	0.60%
2022/07/15	1	33.60	0	0.00	33.75	1	1,805	0.06%
2022/07/14	33	34.24	36	33.44	33.10	-3	1,766	-0.17%
2022/07/13	10	33.20	0.1	33.60	33.60	9.9	1,589	0.62%
2022/07/11	2	30.13	2	30.20	30.10	0	1,562	0.00%
2022/07/08	2	29.20	2	29.45	29.00	0	1,554	0.00%
2022/07/07	0	0.00	0.1	28.20	29.00	-0.1	1,553	-0.01%
2022/07/05	1	29.25	0	29.15	29.20	1	1,596	0.06%
2022/06/29	2	31.40	0	0.00	31.10	2	1,645	0.12%
2022/06/27	0.4	32.99	1	33.15	33.00	-0.6	1,960	-0.03%
2022/06/24	0	0.00	2	32.90	32.45	-2	1,961	-0.10%
2022/06/23	11	32.12	5	32.32	32.30	6	1,927	0.31%
2022/06/22	19	32.49	7.5	32.12	31.75	11.5	1,910	0.60%
2022/06/21	0	0.00	1	30.80	30.80	-1	1,761	-0.06%
2022/06/20	0.5	29.10	0	0.00	28.00	0.5	1,750	0.03%
2022/06/17	1	29.40	0	0.00	29.70	1	1,772	0.06%
2022/06/16	10	32.53	0	0.00	30.00	10	1,786	0.56%
2022/06/15	1	32.30	0	0.00	32.00	1	1,896	0.05%
2022/06/14	4	33.69	9	33.72	33.20	-5	1,907	-0.26%
2022/06/13	21	35.19	1	34.45	34.20	20	1,881	1.06%
2022/06/10	20	36.09	3	36.02	36.60	17	1,874	0.91%
2022/06/09	66	37.87	62	37.98	37.45	4	1,824	0.22%
2022/06/08	1.1	34.33	1	35.10	35.10	0.1	1,542	0.01%
2022/06/02	0	0.00	1	31.70	31.95	-1	1,584	-0.06%
2022/06/01	0	32.00	1	32.25	32.20	-1	1,613	-0.06%
2022/05/31	9	32.72	0	0.00	32.50	9	1,621	0.55%
2022/05/30	5	31.70	1	31.95	32.30	4	1,619	0.25%
2022/05/23	0	31.35	0	0.00	31.25	0	1,717	0.00%
2022/05/13	0	0.00	1	29.65	29.60	-1	1,806	-0.06%
2022/05/11	1	28.80	0	0.00	29.20	1	1,847	0.05%
2022/05/06	1	30.40	0	0.00	30.45	1	1,919	0.05%
2022/05/05	1	31.30	0	0.00	31.75	1	1,934	0.05%
2022/04/28	5	29.85	5	30.00	30.00	0	2,012	0.00%
2022/04/25	1	31.50	1	31.65	31.50	0	2,062	0.00%
2022/04/22	0	0.00	1	34.05	34.10	-1	2,094	-0.05%
2022/04/20	1	34.70	1	34.25	34.25	0	2,153	0.00%
2022/04/18	0	0.00	1	34.15	34.20	-1	2,220	-0.05%
2022/04/15	0	0.00	3	34.90	34.60	-3	2,266	-0.13%
2022/04/14	0	0.00	1	36.70	36.00	-1	2,325	-0.04%
2022/04/12	3	37.15	2	36.75	36.80	1	2,410	0.04%
2022/04/11	3	39.28	2	37.80	37.90	1	2,447	0.04%
2022/04/08	1	38.00	2	38.15	38.20	-1	2,468	-0.04%
2022/04/07	2	38.00	1	38.15	37.50	1	2,525	0.04%
2022/04/06	2	38.75	2	38.85	38.60	0	2,609	0.00%
2022/04/01	9	39.72	3	40.35	39.60	6	2,884	0.21%
2022/03/31	11	43.30	208	43.45	40.25	-197	2,853	-6.90%	大賣/鉅額交易
2022/03/30	292	41.78	90	41.52	42.35	202	2,636	7.66%	大買/鉅額交易
2022/03/29	9	38.68	2	38.83	38.50	7	2,524	0.28%
2022/03/28	1	38.10	1	38.80	38.70	0	2,512	0.00%
2022/03/25	31	39.61	1	40.00	38.70	30	2,501	1.20%
2022/03/24	10	38.00	1	38.50	38.70	9	2,460	0.37%
2022/03/23	11	38.34	2	38.48	38.40	9	2,471	0.36%
2022/03/21	2	38.28	10	38.50	37.60	-8	2,448	-0.33%
2022/03/18	88	39.99	55	40.25	38.15	33	2,465	1.34%
2022/03/17	0	0.00	12	36.46	37.40	-12	2,359	-0.51%
2022/03/16	0	0.00	11	34.02	34.00	-11	2,352	-0.47%
2022/03/15	0	0.00	0	33.30	33.15	0	2,362	0.00%
2022/03/14	1	34.80	100	35.11	34.85	-99	2,359	-4.20%
2022/03/11	1	35.20	0	0.00	35.20	1	2,365	0.04%
2022/03/10	2	36.45	1	37.50	36.50	1	2,381	0.04%
2022/03/08	0	0.00	1	34.45	34.20	-1	2,365	-0.04%
2022/03/07	10	35.60	0	0.00	35.50	10	2,349	0.43%
2022/03/04	2	38.95	2.5	38.97	38.50	-0.5	2,572	-0.02%
2022/03/02	0	39.65	0	0.00	39.30	0	3,040	0.00%
2022/02/25	3	39.13	1.1	38.95	39.30	1.9	3,082	0.06%
2022/02/24	1	38.55	2	38.30	38.30	-1	3,090	-0.03%
2022/02/23	2	41.35	2	40.40	40.75	0	3,066	0.00%
2022/02/22	1	42.05	0	0.00	41.25	1	3,079	0.03%
2022/02/21	0	0.00	16	42.86	42.80	-16	3,093	-0.52%
2022/02/17	1	44.45	0.2	43.30	43.30	0.8	3,132	0.03%
2022/02/16	0	0.00	6	44.46	44.55	-6	3,137	-0.19%
2022/02/15	1	43.00	11	42.10	42.20	-10	3,103	-0.32%
2022/02/14	1	42.60	15	42.37	42.45	-14	3,115	-0.45%
2022/02/11	2	44.83	13	44.84	44.70	-11	3,259	-0.34%
2022/02/10	2	46.63	0	0.00	46.10	2	3,537	0.06%
2022/02/09	2	46.48	1	47.10	46.85	1	3,919	0.03%
2022/02/08	0	0.00	5	44.45	44.55	-5	5,060	-0.10%
2022/01/26	18	42.84	7	42.77	42.10	11	5,723	0.19%
2022/01/25	2	44.20	1	43.80	43.00	1	5,731	0.02%
2022/01/24	0	0.00	11	42.63	44.80	-11	5,759	-0.19%
2022/01/21	1	44.35	8	45.08	44.35	-7	5,793	-0.12%
2022/01/20	0	0.00	10	45.60	46.60	-10	5,804	-0.17%
2022/01/19	12	45.92	1	46.30	45.85	11	5,808	0.19%
2022/01/18	15	48.08	4	47.66	47.20	11	5,799	0.19%
2022/01/17	69	45.37	13	46.84	46.60	56	5,758	0.97%
2022/01/14	3	45.80	51	44.45	44.20	-48	5,731	-0.84%
2022/01/12	0	0.00	62	44.71	44.85	-62	6,073	-1.02%
2022/01/11	2	46.35	3	46.28	45.15	-1	6,473	-0.02%
2022/01/10	33	47.60	30	48.24	47.60	3	6,886	0.04%
2022/01/07	5	47.31	24	47.01	46.00	-19	7,606	-0.25%
2022/01/06	28	48.45	12	48.47	48.30	16	8,405	0.19%
2022/01/05	4	50.45	31	50.31	50.00	-27	8,869	-0.30%
2022/01/04	8	51.04	10	51.68	51.80	-2	9,198	-0.02%
2022/01/03	1	52.00	1	51.80	51.50	0	9,492	0.00%
2021/12/30	4	53.38	7	53.76	53.50	-3	9,517	-0.03%
2021/12/29	5	55.90	4	55.65	54.70	1	9,492	0.01%
2021/12/28	90	57.54	75	57.73	56.00	15	9,444	0.16%
2021/12/27	1	52.50	0	0.00	54.00	1	9,267	0.01%
2021/12/17	0	0.00	1	50.50	50.60	-1	9,450	-0.01%
2021/12/16	3	52.50	0	0.00	52.00	3	9,467	0.03%
2021/12/15	1	54.00	5	54.38	54.80	-4	9,483	-0.04%
2021/12/13	1	60.60	3	58.80	60.60	-2	9,536	-0.02%
2021/12/10	9	57.24	0	0.00	58.30	9	9,564	0.09%
2021/12/09	0	0.00	2	57.00	57.00	-2	9,576	-0.02%
2021/12/08	0	0.00	3	55.50	55.50	-3	9,586	-0.03%
2021/12/06	0	0.00	12	57.10	56.40	-12	9,711	-0.12%
2021/12/03	1	54.50	0	0.00	54.90	1	9,744	0.01%
2021/12/02	0	0.00	4	54.89	54.00	-4	9,815	-0.04%
2021/12/01	0	54.50	0	0.00	55.00	0	10,198	0.00%
2021/11/30	18	55.53	6	56.48	55.20	12	10,690	0.11%
2021/11/29	28	55.78	15	55.85	54.10	13	10,534	0.12%
2021/11/26	1	52.90	1	53.90	53.90	0	10,102	0.00%
2021/11/25	2	55.25	0	0.00	56.90	2	10,100	0.02%
2021/11/24	1	54.50	5	56.20	56.20	-4	10,070	-0.04%
2021/11/23	4	54.38	3	52.67	52.00	1	10,043	0.01%
2021/11/22	1	52.60	1	53.60	54.30	0	10,017	0.00%
2021/11/19	11	52.38	2	52.95	53.60	9	9,997	0.09%
2021/11/18	1.1	52.24	1	51.50	51.50	0.1	9,965	0.00%
2021/11/17	3	50.83	30	50.83	51.60	-27	9,940	-0.27%
2021/11/16	0	0.00	27	49.81	49.55	-27	9,911	-0.27%
2021/11/15	1	49.00	1.4	49.14	49.15	-0.4	9,894	0.00%
2021/11/12	1	45.20	1	46.00	45.10	0	9,875	0.00%
2021/11/11	3	48.00	4	47.65	46.00	-1	9,881	-0.01%
2021/11/10	83.4	47.88	16.1	48.26	48.10	67.3	9,888	0.68%
2021/11/09	34	48.71	28	49.09	48.05	6	9,743	0.06%
2021/11/08	84.1	51.00	59	50.73	47.10	25.1	9,451	0.27%
2021/11/05	218	53.78	102	54.06	51.80	116	9,076	1.28%	大買/大賣/鉅額交易
2021/11/04	104	52.71	179	52.98	53.20	-75	7,969	-0.94%	大買/大賣/
2021/11/03	0	0.00	11	48.25	48.45	-11	7,396	-0.15%
2021/11/02	0	0.00	1.1	45.80	44.05	-1.1	7,341	-0.02%
2021/11/01	24	46.77	0	0.00	46.95	24	7,314	0.33%
2021/10/29	2	43.90	4	46.65	47.50	-2	7,275	-0.03%
2021/10/28	0	0.00	1	43.50	43.20	-1	7,214	-0.01%
2021/10/27	1	42.05	0	0.00	42.05	1	7,194	0.01%
2021/10/26	10	39.00	5	41.00	39.00	5	7,253	0.07%
2021/10/25	2.1	40.24	0	0.00	40.50	2.1	7,251	0.03%
2021/10/22	0	0.00	82	38.78	40.00	-82	7,251	-1.13%
2021/10/21	5	43.10	1	40.60	40.30	4	7,250	0.06%
2021/10/20	100	43.99	36	44.23	43.65	64	7,259	0.88%
2021/10/19	255	41.69	42	41.98	42.55	213	6,909	3.08%	大買/鉅額交易
2021/10/18	26	44.13	231	42.75	42.00	-205	6,528	-3.14%	大賣/鉅額交易
2021/10/15	152	46.08	123.1	46.58	46.20	28.9	6,076	0.48%	大買/大賣/
2021/10/14	73.1	50.07	78.2	48.46	45.40	-5.2	5,307	-0.10%
2021/10/13	63.2	49.47	70	49.61	50.40	-6.9	4,446	-0.15%
2021/10/12	51.1	44.52	45	45.38	45.85	6.1	3,922	0.16%
2021/10/08	24	41.14	20	41.09	41.70	4	3,561	0.11%
2021/10/05	1	40.00	41	39.79	40.00	-40	3,175	-1.26%
2021/10/04	0	0.00	516	36.47	38.40	-516	3,158	-16.34%	大賣/鉅額交易
2021/10/01	2	39.95	11	39.42	39.30	-9	3,044	-0.30%
2021/09/30	3	45.83	3	46.82	43.65	0	3,000	0.00%
2021/09/29	3	50.82	1	48.45	48.45	2	2,950	0.07%
2021/09/28	3	52.23	3	50.90	53.80	0	2,918	0.00%
2021/09/27	0	0.00	5	49.00	49.00	-5	2,895	-0.17%
2021/09/24	15	49.45	2.2	48.91	47.60	12.8	2,881	0.44%
2021/09/23	3	45.57	6	46.60	48.00	-3	2,859	-0.10%
2021/09/22	21	41.12	2	40.00	44.00	19	2,824	0.67%
2021/09/17	2	41.25	24	38.67	41.80	-22	2,794	-0.79%
2021/09/16	7	42.97	10	45.40	40.00	-3	2,747	-0.11%
2021/09/14	0	0.00	7	37.60	37.60	-7	2,639	-0.27%
2021/09/13	0	0.00	5	34.20	34.20	-5	2,603	-0.19%
2021/09/10	3.5	30.85	9	31.70	31.10	-5.5	2,578	-0.21%
2021/09/09	17	30.91	7	31.07	31.70	10	2,578	0.39%
2021/09/08	9	28.71	1	29.00	28.85	8	2,501	0.32%
2021/09/07	14	28.93	8	29.26	29.20	6	2,450	0.24%
2021/09/06	49.5	29.01	84	28.74	28.65	-34.5	2,380	-1.45%
2021/09/03	109	27.48	106	27.48	27.50	3	1,979	0.15%	大買/大賣/
2021/09/02	10	25.00	5	25.00	25.00	5	1,466	0.34%
2021/09/01	1	22.75	5	22.75	22.75	-4	1,366	-0.29%
2021/08/31	0	0.00	13	20.70	20.70	-13	1,334	-0.97%
2021/08/30	5	18.35	0	0.00	18.85	5	1,305	0.38%
2021/08/27	4	18.54	0	0.00	18.15	4	1,300	0.31%
2021/08/26	2	18.13	0	0.00	18.20	2	1,297	0.15%
2021/08/25	0	0.00	5	18.25	18.00	-5	1,298	-0.39%
2021/08/24	36	18.03	4	17.69	17.55	32	1,292	2.48%
2021/08/23	31	17.79	0	0.00	17.75	31	1,290	2.40%
2021/08/20	5	17.00	1	16.85	17.00	4	1,288	0.31%
2021/08/19	14	17.10	110	17.03	16.95	-96	1,284	-7.47%	大賣/
2021/08/18	40	17.28	0	0.00	17.85	40	1,276	3.13%
2021/08/17	30	17.86	2	17.80	17.35	28	1,272	2.20%
2021/08/16	18	18.02	3	17.95	17.95	15	1,259	1.19%
2021/08/13	50	19.40	5	19.25	19.05	45	1,233	3.65%
2021/08/11	12	20.53	5	20.25	19.95	7	1,196	0.58%
2021/08/10	70	21.04	5	21.85	20.25	65	1,173	5.54%
2021/08/09	96	21.07	13	21.25	20.90	83	1,100	7.54%
2021/08/06	1	19.90	0	0.00	19.80	1	1,041	0.10%
2021/08/04	0	0.00	6	20.37	20.45	-6	1,069	-0.56%
2021/08/03	0	0.00	1	20.90	20.65	-1	1,076	-0.09%
2021/07/30	148	20.90	24	21.03	20.05	124	1,069	11.59%	大買/鉅額交易
2021/07/29	75	19.59	0	0.00	19.95	75	1,013	7.40%
2021/07/28	65	19.29	2	19.88	19.45	63	1,008	6.24%
2021/07/27	47	20.46	5	20.44	20.10	42	1,021	4.11%
2021/07/26	85	20.65	13	20.84	20.40	72	1,036	6.95%
2021/07/23	0	0.00	1	20.00	19.85	-1	1,018	-0.10%
2021/07/22	6	20.04	33	20.04	19.85	-27	1,043	-2.59%
2021/07/20	33	19.19	0	0.00	19.00	33	1,012	3.26%
2021/07/19	30	19.80	5	19.70	19.55	25	1,019	2.45%
2021/07/16	0	0.00	1	19.20	19.20	-1	1,038	-0.10%
2021/07/15	17	19.05	1	19.00	19.00	16	1,045	1.53%
2021/07/14	13	18.53	2	18.80	19.00	11	1,058	1.04%
2021/07/13	25	19.53	0	0.00	18.75	25	1,073	2.33%
2021/07/09	3	19.10	13	19.50	19.10	-10	1,057	-0.95%
2021/07/08	10	18.80	10	18.70	18.55	0	1,060	0.00%
2021/07/07	0	0.00	4	18.54	18.40	-4	1,121	-0.36%
2021/07/05	11	18.66	1	18.55	18.65	10	1,491	0.67%
2021/07/02	2	18.40	0	0.00	18.30	2	1,604	0.12%
2021/07/01	0	0.00	1	18.25	18.35	-1	1,661	-0.06%
2021/06/30	10	18.75	6	18.84	18.90	4	1,670	0.24%
2021/06/29	23	18.10	1	18.55	18.05	22	1,660	1.33%
2021/06/28	5	18.60	1	18.40	18.55	4	1,657	0.24%
2021/06/25	1	18.25	0	0.00	18.00	1	1,757	0.06%
2021/06/24	1	18.30	1	18.55	18.30	0	1,776	0.00%
2021/06/23	1	18.25	0	0.00	18.30	1	1,771	0.06%
2021/06/21	2	17.60	1	18.05	17.45	1	1,754	0.06%
2021/06/18	125	18.51	2	18.38	18.10	123	1,753	7.01%	大買/鉅額交易
2021/06/17	1	18.40	2	18.63	18.85	-1	1,724	-0.06%
2021/06/16	12	17.62	2	17.35	17.15	10	1,683	0.59%
2021/06/15	34	17.21	3	17.35	17.70	31	1,695	1.83%
2021/06/11	35	16.62	1	16.50	16.70	34	1,693	2.01%
2021/06/10	0	0.00	2	16.23	16.25	-2	1,701	-0.12%
2021/06/09	1	15.85	0	0.00	15.90	1	1,702	0.06%
2021/06/07	1	15.70	0	0.00	15.70	1	1,714	0.06%
2021/06/03	0	0.00	1	16.50	16.35	-1	1,718	-0.06%
2021/06/02	1	16.30	0	0.00	16.10	1	1,720	0.06%
2021/06/01	27	16.61	0	0.00	16.55	27	1,722	1.57%
2021/05/28	0	0.00	4	16.34	16.25	-4	1,729	-0.23%
2021/05/26	1	16.00	0	0.00	16.10	1	1,738	0.06%
2021/05/25	9	16.15	1	16.15	16.15	8	1,748	0.46%
2021/05/24	2	15.98	0	0.00	15.85	2	1,768	0.11%
2021/05/18	11	14.99	0	0.00	15.15	11	1,914	0.57%
2021/05/14	10	15.55	0	0.00	15.25	10	1,914	0.52%
2021/05/12	10	15.55	3	16.55	15.70	7	1,897	0.37%
2021/05/11	30	17.75	1	17.40	17.20	29	1,875	1.55%
2021/05/10	20	18.58	1	18.75	18.60	19	1,867	1.02%
2021/05/06	0	0.00	50	18.50	18.00	-50	1,869	-2.67%
2021/05/04	29	18.17	60	18.35	17.90	-31	1,850	-1.67%
2021/05/03	20	20.00	1	19.35	19.45	19	1,823	1.04%
2021/04/29	1	21.80	12	21.53	21.30	-11	1,795	-0.61%
2021/04/28	0	0.00	38	21.68	21.85	-38	1,776	-2.14%
2021/04/27	0	0.00	3	21.00	20.95	-3	1,758	-0.17%
2021/04/26	7	21.28	27	21.19	21.00	-20	1,834	-1.09%
2021/04/21	10	21.55	2	21.30	21.25	8	1,927	0.42%
2021/04/20	0	0.00	5	21.52	21.60	-5	1,920	-0.26%
2021/04/19	1	21.60	9	21.44	21.40	-8	2,050	-0.39%
2021/04/16	5	21.30	4	21.10	21.55	1	2,062	0.05%
2021/04/14	2	20.43	1	21.30	20.10	1	2,014	0.05%
2021/04/13	1	21.20	4	21.24	20.50	-3	1,990	-0.15%
2021/04/12	2.1	22.35	1	22.05	21.75	1.1	1,934	0.06%
2021/04/09	21	22.82	5	22.08	22.00	16	1,797	0.89%
2021/04/08	1	20.25	14	21.02	21.35	-13	1,570	-0.83%
2021/04/07	0	0.00	3	19.20	19.45	-3	1,463	-0.21%
2021/04/06	3	18.93	0	0.00	18.70	3	1,434	0.21%
2021/04/01	0	0.00	1	18.30	18.35	-1	1,499	-0.07%
2021/03/31	5	18.50	1	18.40	18.40	4	1,530	0.26%
2021/03/30	6	19.28	22	19.13	18.55	-16	1,531	-1.04%
2021/03/29	0	0.00	10	18.00	19.05	-10	1,427	-0.70%
2021/03/22	1	18.65	3	18.52	18.50	-2	1,477	-0.14%
2021/03/18	100	18.86	0	0.00	18.55	100	1,589	6.29%
2021/03/16	32	18.62	0	0.00	18.40	32	1,630	1.96%
2021/03/12	0	0.00	32	18.15	18.10	-32	1,657	-1.93%
2021/03/11	2	18.35	0	0.00	18.05	2	1,677	0.12%
2021/03/09	1	18.00	0	0.00	17.90	1	1,733	0.06%
2021/03/08	1	18.10	5	17.95	17.70	-4	1,809	-0.22%
2021/03/05	5	17.85	0	0.00	17.80	5	1,914	0.26%
2021/03/04	5	18.60	0	0.00	18.15	5	1,930	0.26%
2021/03/02	0	0.00	63	18.09	17.90	-63	1,999	-3.15%
2021/02/26	2	18.20	0	0.00	18.35	2	1,998	0.10%
2021/02/24	0	0.00	1	18.90	18.65	-1	1,996	-0.05%
2021/02/23	2	19.40	15	18.89	19.30	-13	1,978	-0.66%
2021/02/22	0	0.00	2	18.53	18.90	-2	1,864	-0.11%
2021/02/02	7	16.16	0	0.00	16.10	7	1,865	0.38%
2021/01/29	1	16.65	0	0.00	16.55	1	1,919	0.05%
2021/01/27	1	17.85	0	0.00	17.85	1	1,901	0.05%
2021/01/26	10	17.93	0	0.00	17.80	10	1,902	0.53%
2021/01/20	3	18.10	0	0.00	18.05	3	1,893	0.16%
2021/01/19	5	19.60	0	0.00	19.20	5	1,869	0.27%
2021/01/18	0	0.00	2	19.33	19.45	-2	1,801	-0.11%
2021/01/15	10	17.85	0	0.00	17.70	10	1,676	0.60%
2021/01/14	20	18.60	0	0.00	18.55	20	1,655	1.21%
2021/01/12	6	18.98	7	19.96	18.60	-1	1,644	-0.06%
2021/01/11	1	19.50	3	18.63	19.50	-2	1,508	-0.13%
2021/01/08	5	18.10	1	18.40	18.00	4	1,503	0.27%
2021/01/06	0	0.00	1	18.80	18.20	-1	1,623	-0.06%
2021/01/05	1	19.15	0	0.00	18.85	1	1,606	0.06%
2021/01/04	0	0.00	9	18.80	18.90	-9	1,605	-0.56%
2020/12/31	3	18.85	0	0.00	18.90	3	1,607	0.19%
2020/12/30	0	0.00	1	19.20	19.05	-1	1,613	-0.06%
2020/12/29	17	19.50	0	0.00	19.30	17	1,633	1.04%
2020/12/28	2	20.00	1	19.50	19.85	1	1,608	0.06%
2020/12/25	1	18.25	6	18.89	19.50	-5	1,522	-0.33%
2020/12/23	5	17.70	0	0.00	17.80	5	1,482	0.34%
2020/12/22	10	18.30	0	17.65	17.65	10	1,491	0.67%
2020/12/21	2	18.30	0	0.00	18.25	2	1,475	0.14%
2020/12/18	10	18.40	0	0.00	18.80	10	1,462	0.68%
2020/12/17	2	19.13	0	0.00	18.95	2	1,447	0.14%
2020/12/16	6	19.10	0	0.00	19.00	6	1,442	0.42%
2020/12/15	2	19.35	0	0.00	18.85	2	1,439	0.14%
2020/12/14	9	20.00	4	19.05	20.15	5	1,417	0.35%
2020/12/11	2	17.35	0	0.00	19.60	2	1,408	0.14%
2020/12/10	2	17.80	0	0.00	17.85	2	1,384	0.14%
2020/12/08	2	17.85	0	0.00	17.75	2	1,339	0.15%
2020/12/04	13	18.24	0	0.00	17.90	13	1,320	0.98%
2020/12/03	0	0.00	2	18.33	18.45	-2	1,316	-0.15%
2020/12/02	3	18.88	7	19.16	18.50	-4	1,304	-0.31%
2020/12/01	2	18.38	7	18.14	18.55	-5	1,237	-0.40%
2020/11/27	0	0.00	3	17.57	17.40	-3	1,154	-0.26%
2020/11/25	0	0.00	4	16.30	16.20	-4	1,162	-0.34%
2020/11/23	1	16.40	0	0.00	16.35	1	1,203	0.08%
2020/11/20	0	0.00	5	16.70	16.45	-5	1,262	-0.40%
2020/11/18	2	16.10	3	16.05	16.55	-1	1,301	-0.08%
2020/11/17	2	16.05	0	0.00	16.00	2	1,305	0.15%
2020/11/13	0	0.00	1	16.60	16.60	-1	1,355	-0.07%
2020/11/12	7	16.54	6	16.74	16.50	1	1,407	0.07%
2020/11/11	4	16.64	10	16.71	16.70	-6	1,419	-0.42%
2020/11/10	7	17.19	3	17.27	16.95	4	1,410	0.28%
2020/11/09	11	17.72	1	17.65	17.60	10	1,386	0.72%
2020/11/03	2	16.25	0	0.00	16.00	2	1,382	0.14%
2020/10/30	5	16.10	0	0.00	16.35	5	1,383	0.36%
2020/10/29	11	16.05	0	0.00	16.10	11	1,381	0.80%
2020/10/28	5	16.60	0	0.00	16.50	5	1,365	0.37%
2020/10/26	2	17.33	3	17.37	17.10	-1	1,348	-0.07%
2020/10/23	1	16.30	0	0.00	16.80	1	1,326	0.08%
2020/10/22	10	16.35	0	0.00	16.20	10	1,323	0.76%
2020/10/19	11	16.55	0	0.00	16.85	11	1,297	0.85%
2020/10/16	4	17.13	0	0.00	16.80	4	1,281	0.31%
2020/10/15	0	0.00	3	17.75	17.90	-3	1,249	-0.24%
2020/10/14	0	0.00	8	17.08	17.20	-8	1,173	-0.68%
2020/10/08	12	16.50	0	0.00	16.25	12	1,102	1.09%
2020/10/07	0	0.00	1	16.60	16.55	-1	1,093	-0.09%
2020/10/06	1	17.00	1	16.15	17.00	0	1,080	0.00%
2020/10/05	1	15.30	0	0.00	16.60	1	1,051	0.10%
2020/09/29	1	15.10	0	0.00	15.05	1	1,079	0.09%
2020/09/25	1	14.30	0	0.00	15.00	1	1,108	0.09%
2020/09/24	20	14.83	0	0.00	14.80	20	1,094	1.83%
2020/09/23	0	0.00	1	15.30	15.25	-1	1,085	-0.09%
2020/09/18	0	0.00	5	16.40	16.30	-5	1,060	-0.47%
2020/09/17	5	16.10	20	16.55	16.50	-15	1,046	-1.43%
2020/09/16	7	16.65	31	16.88	16.45	-24	1,019	-2.35%
2020/09/15	0	0.00	1	14.45	15.70	-1	946	-0.11%
2020/09/14	12	14.31	0	0.00	14.30	12	924	1.30%
2020/09/11	12	14.30	0	0.00	14.65	12	919	1.31%
2020/09/10	10	14.65	0	0.00	14.60	10	906	1.10%
2020/09/08	12	14.15	126	14.23	14.35	-114	889	-12.82%	大賣/鉅額交易
2020/09/07	4	15.45	120	15.51	15.00	-116	859	-13.50%	大賣/鉅額交易
2020/09/04	12	15.10	6	14.86	15.35	6	840	0.71%
2020/09/03	1	16.00	0	0.00	15.75	1	824	0.12%
2020/09/02	11	15.57	0	0.00	15.65	11	802	1.37%
2020/09/01	15	15.93	0	0.00	16.00	15	776	1.93%
2020/08/31	1	15.90	3	15.00	16.05	-2	742	-0.27%
2020/08/28	10	14.80	3	14.75	14.60	7	689	1.02%
2020/08/27	4	14.50	6	14.40	14.35	-2	669	-0.30%
2020/08/26	34	14.02	1	14.30	14.75	33	633	5.21%
2020/08/25	20	12.73	1	12.60	14.05	19	567	3.35%
2020/08/24	10	12.45	0	0.00	12.80	10	522	1.92%
2020/08/20	21	12.45	0	0.00	12.45	21	506	4.15%
2020/08/19	0	0.00	1	13.35	13.45	-1	485	-0.21%
2020/08/18	1	12.65	7	12.85	12.65	-6	444	-1.35%
2020/08/17	0	0.00	1	12.15	12.15	-1	389	-0.26%
2020/08/11	5	11.20	5	10.95	10.95	0	367	0.00%
2020/08/10	2	11.70	0	0.00	11.45	2	358	0.56%
2020/08/04	10	11.00	0	0.00	11.00	10	330	3.03%
2020/07/31	10	10.45	0	0.00	10.45	10	326	3.06%
2020/07/21	0.1	10.80	0	0.00	10.80	0.1	330	0.03%
2020/07/10	12	11.20	0	0.00	11.15	12	340	3.52%
2020/07/09	5	11.55	3	11.75	11.70	2	337	0.59%
2020/07/08	4	12.10	3	12.50	12.10	1	329	0.30%
2020/07/03	1	10.40	0	0.00	10.25	1	264	0.38%
2020/06/24	0	0.00	5	10.30	10.20	-5	265	-1.88%
2020/06/22	3	10.50	13	10.30	10.25	-10	268	-3.72%
2020/06/16	0	0.00	1	10.20	10.20	-1	271	-0.37%
2020/05/26	0	0.00	5	11.11	11.10	-5	329	-1.52%
2020/05/21	12	10.35	3	10.50	10.25	9	320	2.81%
2020/05/18	2	9.89	0	0.00	9.89	2	331	0.60%
2020/05/15	4	10.00	0	0.00	10.00	4	338	1.18%
2020/05/14	3	10.38	4	10.23	10.05	-1	346	-0.29%
2020/05/13	2	10.80	0	0.00	10.55	2	360	0.55%
2020/05/12	17	10.69	24	10.71	10.95	-7	354	-1.97%
2020/05/07	1	9.76	14	9.75	9.78	-13	330	-3.93%
2020/05/06	0	0.00	15	9.68	9.80	-15	331	-4.52%
2020/05/05	16	9.81	0	0.00	9.68	16	331	4.83%
2020/04/30	0	0.00	10	9.81	9.81	-10	333	-2.99%
2020/04/29	3	9.60	4	9.60	9.60	-1	337	-0.30%
2020/04/22	2	9.00	0	0.00	9.16	2	341	0.58%
2020/04/21	1	8.88	0	0.00	9.02	1	338	0.30%
2020/04/20	1	9.19	0	0.00	9.25	1	334	0.30%
2020/04/13	1	9.01	0	0.00	9.00	1	323	0.31%
2020/04/10	1	9.03	0	0.00	9.00	1	323	0.31%
2020/04/09	5	9.00	0	0.00	8.99	5	325	1.54%
2020/04/07	2	8.57	0	0.00	8.67	2	321	0.62%
2020/04/01	4	8.32	0	0.00	8.63	4	324	1.23%
2020/03/26	10	8.80	0	0.00	8.80	10	323	3.10%
2020/03/25	8	8.55	0	0.00	8.51	8	325	2.46%
2020/03/19	1	7.83	0	0.00	8.01	1	338	0.30%
2020/03/18	15	9.10	0	0.00	8.70	15	333	4.50%
2020/03/17	25	9.20	0	0.00	8.91	25	331	7.53%
2020/03/16	100	9.80	0	0.00	9.31	100	325	30.68%
2020/03/13	30	9.13	0	0.00	9.50	30	321	9.34%
2020/03/11	0	0.00	1	11.00	10.65	-1	305	-0.33%
2020/03/09	1	10.65	0	0.00	10.65	1	302	0.33%
2020/03/06	2	11.33	0	0.00	11.30	2	298	0.67%
2020/03/04	0	0.00	3	11.92	11.55	-3	292	-1.02%
2020/03/02	1	10.70	0	0.00	10.60	1	285	0.35%
2020/02/27	82	11.20	0	0.00	11.00	82	310	26.40%
2020/02/25	1	11.10	0	0.00	11.25	1	320	0.31%
2020/02/24	1	11.45	0	0.00	11.40	1	315	0.32%
2020/02/17	0	0.00	5	11.84	11.90	-5	285	-1.75%
2020/02/14	3	11.52	8	11.74	11.60	-5	277	-1.80%
2020/02/07	1	10.15	0	0.00	10.15	1	252	0.40%
2020/02/03	2	9.85	1	9.65	9.87	1	245	0.41%
2020/01/31	1	10.60	0	0.00	10.60	1	239	0.42%
2020/01/20	2	11.85	0	0.00	11.80	2	226	0.88%
2020/01/17	1	11.90	0	0.00	12.05	1	228	0.44%
2020/01/13	2	11.88	0	0.00	11.90	2	227	0.88%
2020/01/10	0	0.00	1	12.00	11.95	-1	227	-0.44%
2020/01/03	4	12.35	3	12.58	12.20	1	227	0.44%
2019/12/30	2	12.20	1	12.15	12.50	1	221	0.45%
2019/12/25	1	12.35	0	0.00	12.40	1	222	0.45%
2019/12/24	0	0.00	5	12.59	12.35	-5	222	-2.25%
2019/12/18	1	12.30	0	0.00	12.30	1	213	0.47%
2019/12/17	2	12.30	0	0.00	12.35	2	209	0.96%
2019/12/16	0	0.00	2	12.72	12.55	-2	202	-0.99%
2019/12/06	2	12.20	0	0.00	12.20	2	195	1.02%
2019/12/03	1	12.20	0	0.00	12.40	1	196	0.51%
2019/12/02	3	12.22	0	0.00	12.30	3	194	1.54%
2019/11/28	1	12.50	0	0.00	12.50	1	195	0.51%
2019/11/26	7	12.96	10	13.09	12.95	-3	191	-1.57%
2019/11/15	3	11.50	0	0.00	11.55	3	155	1.93%
2019/11/06	1	12.25	0	0.00	12.25	1	146	0.68%
2019/11/05	1	12.25	0	0.00	12.25	1	147	0.68%
2019/11/01	1	12.25	0	0.00	12.50	1	148	0.67%
2019/10/31	0	0.00	1	12.25	12.25	-1	149	-0.67%
2019/10/28	0	0.00	2	12.50	12.50	-2	150	-1.33%
2019/10/25	0	0.00	0.1	12.50	12.60	-0.1	150	-0.06%
2019/10/24	1	12.25	0	0.00	12.30	1	147	0.68%
2019/10/18	1	12.20	0	0.00	12.30	1	164	0.61%
2019/10/14	7	12.38	0	0.00	12.50	7	180	3.87%
2019/10/03	0.1	12.60	0	0.00	12.60	0.1	200	0.05%
2019/09/19	0	0.00	1	12.95	12.90	-1	298	-0.33%
2019/09/12	1	12.70	0	0.00	12.80	1	293	0.34%
2019/09/02	1	13.00	0	0.00	12.85	1	290	0.34%
2019/08/30	2	13.05	0	0.00	13.05	2	286	0.70%
2019/08/23	1	12.70	0	0.00	12.60	1	279	0.36%
2019/08/14	1	12.90	0	0.00	12.80	1	280	0.36%
2019/07/26	0	0.00	1	13.40	13.60	-1	288	-0.35%
2019/07/24	0	0.00	10	13.28	13.70	-10	284	-3.52%
2019/07/23	0	0.00	30	12.97	13.05	-30	274	-10.91%
2019/07/22	0	0.00	5	13.00	12.90	-5	275	-1.81%
2019/07/12	10	13.50	0	0.00	13.70	10	260	3.85%
2019/07/09	15	13.80	0	0.00	14.00	15	256	5.85%
2019/07/08	10	13.95	2	14.15	13.95	8	251	3.18%
2019/07/05	9	14.21	22	13.57	14.65	-13	238	-5.46%
2019/07/04	27	13.25	0	0.00	13.35	27	180	14.99%
2019/06/14	0	0.00	0.1	12.10	12.20	-0.1	194	-0.05%
2019/05/20	0	0.00	4	12.10	13.00	-4	369	-1.08%
2019/05/10	1	12.95	0	0.00	12.65	1	378	0.26%
2019/04/29	11	13.69	0	0.00	13.55	11	404	2.72%
2019/04/18	0	0.00	1	14.20	14.00	-1	401	-0.25%
2019/04/02	0	0.00	5	14.10	14.20	-5	383	-1.30%
2019/04/01	3	13.85	0	0.00	13.75	3	379	0.79%
2019/03/07	5	15.15	0	0.00	15.00	5	381	1.31%
2019/03/06	0	0.00	5	15.40	15.35	-5	379	-1.32%
2019/02/26	29	16.04	5	16.55	16.50	24	352	6.81%
2019/02/25	3	15.15	1	14.95	15.15	2	302	0.66%
2019/02/22	1	14.50	1	14.25	14.65	0	287	0.00%
2019/02/21	7	14.27	0	0.00	14.60	7	278	2.51%
2019/02/20	8	13.63	0	0.00	13.75	8	263	3.04%
2019/02/19	2	13.55	0	0.00	13.50	2	264	0.76%
2019/02/18	4	13.53	0	0.00	13.45	4	264	1.51%
2019/02/15	0	0.00	3	13.50	13.45	-3	263	-1.14%
2019/02/14	0	0.00	2	13.70	13.65	-2	262	-0.76%
2019/01/29	0	0.00	75	13.04	13.05	-75	260	-28.84%
2019/01/28	15	13.35	0	0.00	13.35	15	264	5.67%
2019/01/24	60	13.30	0	0.00	13.20	60	297	20.20%
2019/01/16	5	13.00	0	0.00	12.85	5	298	1.68%
2019/01/07	3	13.10	0	0.00	13.10	3	314	0.95%
2018/12/25	0	0.00	4	13.53	13.50	-4	345	-1.16%
2018/12/13	3	14.75	0	0.00	14.50	3	349	0.86%
2018/12/06	2	14.40	0	0.00	14.40	2	360	0.55%
2018/12/05	0	0.00	1	15.25	15.20	-1	360	-0.28%
2018/12/04	19	15.64	0	0.00	15.50	19	363	5.23%
2018/12/03	3	15.60	0	0.00	15.55	3	360	0.83%
2018/11/14	0	0.00	6	14.05	14.00	-6	573	-1.05%
2018/11/12	1	14.20	0	0.00	14.15	1	581	0.17%
2018/11/09	5	14.32	0	0.00	14.25	5	590	0.85%
2018/11/08	0.3	13.80	0	0.00	13.85	0.3	597	0.05%
2018/11/02	10	14.25	2	14.35	14.20	8	605	1.32%
2018/11/01	2	13.45	0	0.00	13.75	2	592	0.34%
2018/10/31	1	12.70	2	12.60	12.50	-1	580	-0.17%
2018/10/30	2	12.10	1	12.50	12.15	1	592	0.17%
2018/10/17	5	15.10	0	0.00	15.10	5	635	0.79%
2018/10/09	3	16.42	10	16.30	16.30	-7	660	-1.06%
2018/10/08	0	0.00	1	16.50	16.40	-1	671	-0.15%
2018/09/06	3	19.65	0	0.00	19.50	3	1,709	0.18%
2018/08/30	3	20.70	1	21.05	20.65	2	2,043	0.10%
2018/08/28	5	21.50	1	21.55	21.30	4	2,125	0.19%
2018/08/27	6	21.86	8	22.28	21.90	-2	2,125	-0.09%
2018/08/24	3	20.85	0	0.00	22.25	3	2,109	0.14%
2018/08/23	1	20.50	0	0.00	20.50	1	2,139	0.05%
2018/08/22	8.3	21.23	10	21.45	20.65	-1.7	2,222	-0.08%
2018/08/17	4	19.75	0	0.00	19.50	4	2,299	0.17%
2018/08/16	1	19.50	0	0.00	19.95	1	2,308	0.04%
2018/08/15	26	19.79	0	0.00	19.85	26	2,303	1.13%
2018/08/13	9	18.30	0	0.00	18.40	9	2,285	0.39%
2018/08/08	2	20.20	2	20.00	19.90	0	2,286	0.00%
2018/08/03	14	19.53	2	18.95	19.75	12	2,274	0.53%
2018/08/01	6	19.00	1	19.20	18.90	5	2,275	0.22%
2018/07/31	10	19.00	0	0.00	18.85	10	2,272	0.44%
2018/07/30	1	19.40	0	0.00	19.40	1	2,264	0.04%
2018/07/27	7	20.00	0	0.00	19.80	7	2,260	0.31%
2018/07/25	10	20.03	0	0.00	19.85	10	2,256	0.44%
2018/07/20	17	20.41	10	20.50	20.45	7	2,239	0.31%
2018/07/19	10	20.10	0	0.00	20.10	10	2,232	0.45%
2018/07/18	5	20.80	5	20.25	20.10	0	2,234	0.00%
2018/07/17	7	21.08	0	0.00	20.75	7	2,223	0.31%
2018/07/16	25	21.24	0	0.00	21.10	25	2,217	1.13%
2018/07/13	0	0.00	1	21.75	21.65	-1	2,215	-0.05%
2018/07/12	0	0.00	9	21.40	21.60	-9	2,220	-0.41%
2018/07/11	0	0.00	11	21.58	21.50	-11	2,252	-0.49%
2018/07/10	5	21.72	1	21.60	21.95	4	2,268	0.18%
2018/07/09	1	22.05	1	22.35	22.05	0	2,248	0.00%
2018/07/06	21	23.58	15	22.29	22.65	6	2,228	0.27%
2018/07/05	24	25.09	30	24.13	23.80	-6	2,184	-0.27%
2018/07/04	26	23.63	3	24.37	24.70	23	2,091	1.10%
2018/07/03	50	23.17	2	23.15	23.60	48	2,004	2.39%
2018/07/02	58	22.46	0	0.00	22.75	58	1,958	2.96%
2018/06/29	8	22.54	7	23.08	22.65	1	1,927	0.05%
2018/06/28	46	24.13	28	23.65	23.10	18	1,881	0.96%
2018/06/27	31	25.52	32	25.45	25.00	-1	1,812	-0.06%
2018/06/26	14	24.11	226	24.90	25.40	-212	1,637	-12.94%	大賣/鉅額交易
2018/06/25	2	21.90	1	21.20	23.10	1	1,442	0.07%
2018/06/22	9	20.97	0	0.00	21.40	9	1,409	0.64%
2018/06/21	2	21.35	0	0.00	21.00	2	1,394	0.14%
2018/06/20	5	20.75	10	22.40	21.00	-5	1,390	-0.36%
2018/06/19	11.3	22.23	117	22.16	22.40	-105.7	1,357	-7.79%	大賣/鉅額交易
2018/06/15	6	22.75	22	22.97	22.70	-16	1,336	-1.20%
2018/06/14	2	22.85	4	22.65	22.30	-2	1,316	-0.15%
2018/06/13	20	23.21	16	23.23	22.50	4	1,304	0.31%
2018/06/12	19	23.68	35	23.38	23.85	-16	1,194	-1.34%
2018/06/11	10	21.68	2	21.43	21.70	8	1,049	0.76%
2018/06/08	27	20.71	15	20.30	21.25	12	1,032	1.16%
2018/06/07	0	0.00	4	21.60	21.20	-4	994	-0.40%
2018/06/06	12	21.64	24	22.12	21.50	-12	970	-1.24%
2018/06/05	12	21.15	1	21.20	21.20	11	921	1.19%
2018/06/01	3	20.17	0	0.00	20.10	3	877	0.34%
2018/05/31	27	22.11	3	21.65	20.50	24	851	2.82%
2018/05/30	19	19.80	1	21.60	21.60	18	775	2.32%
2018/05/29	11	19.09	0	0.00	20.05	11	691	1.59%
2018/05/25	15	16.60	0	0.00	16.60	15	571	2.62%
2018/05/24	5	16.00	0	0.00	16.80	5	571	0.88%
2018/05/21	0	0.00	0.1	16.30	16.40	-0.1	583	-0.02%
2018/05/18	20	16.33	0	0.00	16.55	20	591	3.38%
2018/05/11	15	17.41	0	0.00	17.15	15	694	2.16%
2018/05/10	21	17.47	0	0.00	17.80	21	698	3.01%
2018/05/04	1	16.60	0	0.00	16.50	1	819	0.12%
2018/05/03	4	16.70	0	0.00	16.65	4	898	0.45%
2018/04/25	0	0.00	205	16.80	17.30	-205	1,232	-16.63%	大賣/鉅額交易
2018/04/24	3	17.20	0	0.00	17.05	3	1,234	0.24%
2018/04/23	6	18.00	24	18.01	17.75	-18	1,234	-1.46%
2018/04/20	0	0.00	16	18.44	18.25	-16	1,237	-1.29%
2018/04/17	23	19.24	0	0.00	18.60	23	1,266	1.82%
2018/04/16	10	18.28	0	0.00	18.90	10	1,235	0.81%
2018/04/09	0	0.00	2	17.65	17.40	-2	1,440	-0.14%
2018/04/03	2	17.10	0	0.00	17.10	2	1,463	0.14%
2018/04/02	2	17.15	0	0.00	17.15	2	1,463	0.14%
2018/03/31	19	17.69	0	0.00	17.65	19	1,464	1.30%
2018/03/30	5	17.90	0	0.00	17.70	5	1,467	0.34%
2018/03/29	16	17.96	0	0.00	17.80	16	1,469	1.09%
2018/03/28	8	18.16	0	0.00	18.10	8	1,473	0.54%
2018/03/27	5	18.25	0	0.00	18.25	5	1,478	0.34%
2018/03/26	0	0.00	2	18.00	17.95	-2	1,480	-0.14%
2018/03/23	0	0.00	116	17.86	18.00	-116	1,477	-7.85%	大賣/鉅額交易
2018/03/22	0	0.00	5	18.88	18.60	-5	1,476	-0.34%
2018/03/21	0	0.00	4	18.80	18.70	-4	1,478	-0.27%
2018/03/19	38	20.05	0	0.00	19.30	38	1,471	2.58%
2018/03/16	11	19.19	1	19.30	19.55	10	1,461	0.68%
2018/03/12	3	18.85	1	18.65	18.60	2	1,495	0.13%
2018/03/08	3	18.65	0	0.00	18.55	3	1,536	0.20%
2018/03/05	0	0.00	2	20.45	19.15	-2	1,613	-0.12%
2018/03/02	0	0.00	1	20.15	20.00	-1	1,622	-0.06%
2018/03/01	0	0.00	30	19.15	19.10	-30	1,621	-1.85%
2018/02/27	2	19.73	0	0.00	19.40	2	1,632	0.12%
2018/02/26	4	19.95	0	0.00	19.65	4	1,656	0.24%
2018/02/23	0	0.00	1	19.90	19.95	-1	1,691	-0.06%
2018/02/21	0	0.00	2	19.03	19.10	-2	1,851	-0.11%
2018/02/12	2	18.10	0	0.00	17.95	2	1,861	0.11%
2018/02/09	0	0.00	100	17.00	17.75	-100	1,869	-5.35%
2018/02/08	0	0.00	1	18.45	18.75	-1	1,865	-0.05%
2018/02/07	39	19.40	3	20.00	19.10	36	1,862	1.93%
2018/02/06	26	19.63	0	0.00	19.55	26	1,861	1.40%
2018/02/05	3	21.43	0	0.00	21.70	3	1,841	0.16%
2018/02/02	1	22.45	21	22.46	22.40	-20	1,860	-1.07%
2018/01/31	1	22.10	0	0.00	22.70	1	2,033	0.05%
2018/01/30	13	23.14	5	23.92	23.00	8	2,082	0.38%
2018/01/29	11	24.01	0	0.00	24.25	11	2,077	0.53%
2018/01/26	4	24.45	1	24.35	24.75	3	2,093	0.14%
2018/01/25	5	23.13	4	23.83	23.00	1	2,111	0.05%
2018/01/24	72	23.33	21	24.90	24.35	51	2,073	2.46%
2018/01/23	0	0.00	42.4	22.65	22.65	-42.4	1,960	-2.16%
2018/01/22	0	0.00	1	20.60	20.60	-1	1,965	-0.05%
2018/01/19	11	20.79	10	20.65	20.60	1	2,022	0.05%
2018/01/17	3	21.47	0	0.00	21.30	3	2,106	0.14%
2018/01/16	6	21.34	1	21.75	21.45	5	2,200	0.23%
2018/01/15	0	0.00	4	21.69	21.45	-4	2,246	-0.18%
2018/01/12	6.4	21.53	1	21.60	21.30	5.4	2,316	0.23%
2018/01/11	0	0.00	2	21.90	21.60	-2	2,473	-0.08%
2018/01/10	1	21.00	2	20.55	20.65	-1	2,563	-0.04%
2018/01/09	17	20.68	1	20.90	20.55	16	2,702	0.59%
2018/01/08	1	22.00	0	0.00	21.20	1	2,751	0.04%
2018/01/05	10	22.15	1	22.15	22.05	9	2,816	0.32%
2018/01/04	38	22.12	2	22.45	22.70	36	2,896	1.24%
2018/01/03	31	21.47	11.1	21.76	22.20	19.9	2,905	0.69%
2018/01/02	1	19.85	0	0.00	20.20	1	2,955	0.03%