台苯 (1310)-元大-大里券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
13.20
漲跌
--
漲幅
0.00%
成交量
566張
產業
上市塑膠類股
398人加入追蹤

立即追蹤
本地時間:13:30

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

台苯 (1310)籌碼相關－元大-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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
2024/06/14	0	0.00	3	13.15	13.20	-3	952	-0.32%
2024/06/07	0	0.00	11	13.00	13.00	-11	985	-1.12%
2024/06/06	9.5	12.72	0	0.00	12.75	9.5	979	0.97%
2024/06/05	0.1	13.00	0	13.15	12.90	0.1	945	0.01%
2024/06/04	3	13.05	0	0.00	13.05	3	941	0.32%
2024/06/03	17	13.08	0	0.00	13.15	17	935	1.82%
2024/05/31	2.1	13.46	0	0.00	13.45	2.1	896	0.24%
2024/05/30	0.2	13.79	1	13.60	13.60	-0.8	870	-0.09%
2024/05/27	0	0.00	1	13.60	13.60	-1	863	-0.12%
2024/05/24	1	13.50	0	0.00	13.80	1	860	0.12%
2024/05/22	1	14.00	0	0.00	13.95	1	853	0.12%
2024/05/20	0	0.00	1	13.90	14.00	-1	837	-0.12%
2024/05/17	0	0.00	2	14.15	14.15	-2	835	-0.24%
2024/05/15	2.1	14.10	12	14.20	14.00	-10	817	-1.22%
2024/05/13	11	13.58	21	13.55	13.55	-10	750	-1.33%
2024/05/10	15	13.23	0	0.00	13.35	15	733	2.04%
2024/05/09	0	0.00	4	13.15	13.10	-4	726	-0.55%
2024/05/07	20	13.30	0	0.00	13.20	20	719	2.78%
2024/05/03	0.1	13.45	0	0.00	13.30	0.1	704	0.01%
2024/05/02	0	13.30	0	0.00	13.20	0	697	0.00%
2024/04/30	0.2	13.40	0	0.00	13.20	0.2	691	0.02%
2024/04/19	0	0.00	2	12.85	12.85	-2	789	-0.25%
2024/04/16	21	12.85	2	12.85	12.90	19	781	2.43%
2024/04/15	0.1	13.20	0.3	13.20	13.10	-0.2	754	-0.02%
2024/04/12	6	13.11	0	0.00	13.10	6	748	0.80%
2024/04/11	0.2	13.20	0	0.00	13.15	0.2	739	0.03%
2024/04/09	0.1	13.50	0.3	13.55	13.55	-0.2	720	-0.03%
2024/04/03	0	13.40	0	0.00	13.30	0	711	0.00%
2024/04/02	1	13.35	0	0.00	13.40	1	708	0.14%
2024/03/29	0.2	13.40	0	0.00	13.35	0.2	709	0.03%
2024/03/28	1.2	13.46	0	0.00	13.45	1.2	717	0.17%
2024/03/27	2	13.45	0	0.00	13.45	2	721	0.28%
2024/03/26	0.6	13.70	0	0.00	13.50	0.6	724	0.08%
2024/03/22	0.1	13.75	0	0.00	13.75	0.1	725	0.01%
2024/03/20	2	13.35	0	0.00	13.35	2	717	0.28%
2024/03/19	0	0.00	4	13.60	13.50	-4	712	-0.56%
2024/03/18	0	0.00	1	13.80	13.55	-1	715	-0.14%
2024/03/14	0.1	13.45	0	0.00	13.35	0.1	678	0.01%
2024/03/13	1.1	13.51	5	13.65	13.45	-3.9	671	-0.58%
2024/03/12	0.1	13.85	1	13.90	13.85	-0.9	666	-0.13%
2024/03/11	0.1	13.75	0	0.00	13.75	0.1	662	0.01%
2024/03/08	6.7	13.55	0	0.00	13.60	6.7	664	1.00%
2024/03/07	8	13.74	0	0.00	13.75	8	650	1.23%
2024/03/06	0.2	14.05	0.9	14.05	13.95	-0.7	642	-0.11%
2024/03/05	1	14.00	0	0.00	14.00	1	647	0.15%
2024/03/04	0	14.15	0	0.00	14.05	0	644	0.00%
2024/03/01	0	14.25	0	0.00	14.15	0	652	0.00%
2024/02/29	0.1	14.25	0	0.00	14.25	0.1	661	0.01%
2024/02/27	1.1	14.20	0	0.00	14.20	1.1	671	0.16%
2024/02/26	0.3	14.35	2	14.30	14.25	-1.7	676	-0.25%
2024/02/23	0	14.30	0	0.00	14.20	0	682	0.00%
2024/02/22	0	14.45	0	0.00	14.35	0	691	0.00%
2024/02/21	1	14.40	0	0.00	14.40	1	696	0.14%
2024/02/20	0	0.00	3	14.50	14.50	-3	694	-0.43%
2024/02/16	0	14.35	0	0.00	14.50	0	724	0.00%
2024/02/15	0	14.25	0	0.00	14.15	0	727	0.00%
2024/02/05	0.2	14.25	3	14.30	14.20	-2.8	734	-0.38%
2024/02/02	0.2	14.45	0	0.00	14.40	0.2	740	0.02%
2024/02/01	1	14.40	0	0.00	14.45	1	770	0.13%
2024/01/31	0.2	14.35	5	14.35	14.35	-4.8	776	-0.62%
2024/01/30	0	14.45	0	0.00	14.30	0	776	0.00%
2024/01/25	7	14.34	0	0.00	14.25	7	772	0.91%
2024/01/24	0.1	14.45	0	0.00	14.40	0.1	775	0.01%
2024/01/22	0	14.10	0	0.00	14.10	0	781	0.00%
2024/01/18	0.1	14.05	0	0.00	13.95	0.1	783	0.02%
2024/01/17	0	0.00	1	14.10	14.20	-1	773	-0.13%
2024/01/16	4	14.01	0	0.00	14.25	4	764	0.52%
2024/01/15	2.1	14.75	0	0.00	14.70	2.1	719	0.29%
2024/01/11	2	15.10	0	0.00	15.05	2	713	0.28%
2024/01/09	2	15.30	0	0.00	15.20	2	721	0.28%
2023/12/29	3	15.55	2	15.65	15.65	1	724	0.14%
2023/12/25	3	15.70	0	0.00	15.55	3	741	0.40%
2023/12/18	0.1	16.10	0	0.00	16.00	0.1	755	0.01%
2023/12/15	2	16.00	0	0.00	16.00	2	756	0.26%
2023/12/14	1.1	15.76	0	0.00	15.70	1.1	771	0.14%
2023/12/13	0	0.00	1	15.80	15.75	-1	784	-0.13%
2023/12/12	0	15.80	0	0.00	15.90	0	788	0.00%
2023/12/08	0.1	16.10	0	0.00	16.15	0.1	824	0.01%
2023/12/07	0	0.00	5	16.30	16.05	-5	823	-0.61%
2023/12/06	0	0.00	17	16.41	16.35	-17	837	-2.03%
2023/12/05	15	16.45	0	0.00	16.45	15	886	1.69%
2023/11/29	1	16.55	0	0.00	16.55	1	855	0.12%
2023/11/24	0	0.00	0.1	16.50	16.55	-0.1	835	-0.01%
2023/11/21	0	0.00	22	16.45	16.45	-22	822	-2.68%
2023/11/20	0	0.00	2	16.35	16.40	-2	816	-0.24%
2023/11/17	0	0.00	5.4	16.35	16.35	-5.4	825	-0.65%
2023/11/16	0	0.00	1	16.40	16.35	-1	822	-0.12%
2023/11/15	0	0.00	6	16.30	16.30	-6	812	-0.74%
2023/11/14	0	0.00	9	15.76	15.95	-9	786	-1.14%
2023/11/10	25	15.77	0	0.00	15.60	25	798	3.13%
2023/11/09	0	15.80	0	0.00	16.10	0	809	0.00%
2023/11/07	0	0.00	0.2	15.70	15.75	-0.2	835	-0.02%
2023/11/06	6	15.87	0	0.00	15.75	6	867	0.69%
2023/11/01	2	15.35	0	0.00	15.40	2	928	0.22%
2023/10/30	9	15.70	0	0.00	15.60	9	1,011	0.89%
2023/10/27	3	15.85	1	16.05	15.95	2	1,033	0.19%
2023/10/25	3	15.65	0	0.00	15.60	3	1,035	0.29%
2023/10/24	0	0.00	2	15.58	15.65	-2	1,059	-0.19%
2023/10/18	0.3	15.25	0	0.00	15.20	0.3	1,064	0.02%
2023/10/16	0	15.65	0	0.00	15.65	0	1,064	0.00%
2023/10/13	2	15.50	0	0.00	15.50	2	1,073	0.19%
2023/10/11	2	15.55	0	0.00	15.50	2	1,099	0.18%
2023/10/06	0.1	15.65	0	0.00	15.60	0.1	1,109	0.00%
2023/10/02	1	16.05	0	0.00	16.05	1	1,144	0.09%
2023/09/26	0	0.00	1	16.20	16.25	-1	1,164	-0.09%
2023/09/21	0	0.00	2	16.20	16.30	-2	1,180	-0.17%
2023/09/18	0	0.00	1	16.50	16.55	-1	1,176	-0.09%
2023/09/15	0	0.00	2	16.30	16.25	-2	1,186	-0.17%
2023/09/14	0	0.00	13	16.25	16.25	-13	1,186	-1.10%
2023/09/13	1	16.25	17	16.25	16.30	-16	1,189	-1.35%
2023/09/12	20.1	15.75	3	15.65	15.70	17.1	1,181	1.44%
2023/09/08	3	16.10	19	16.01	16.15	-16	1,189	-1.35%
2023/09/07	0	15.50	0	0.00	15.35	0	1,151	0.00%
2023/09/06	0	0.00	13	15.42	15.40	-13	1,183	-1.10%
2023/09/01	2	15.50	4	15.55	15.55	-2	1,255	-0.16%
2023/08/29	3	15.30	0	0.00	15.25	3	1,429	0.21%
2023/08/24	21	15.30	0	0.00	15.50	21	1,535	1.37%
2023/08/22	1	15.10	0	0.00	15.10	1	1,618	0.06%
2023/08/16	1	15.20	20	15.25	15.20	-19	1,919	-0.99%
2023/08/15	1	15.35	0	0.00	15.20	1	1,924	0.05%
2023/08/11	35	16.68	0	0.00	16.10	35	1,952	1.79%
2023/08/10	0	0.00	33	16.66	16.65	-33	1,935	-1.70%
2023/08/09	20	17.05	1	16.85	16.85	19	1,937	0.98%
2023/08/08	20	16.85	0	0.00	16.85	20	1,953	1.02%
2023/08/07	26	16.80	30	16.80	16.85	-4	2,006	-0.20%
2023/08/04	1	16.85	0.6	16.80	16.85	0.4	2,017	0.02%
2023/08/02	20	17.00	0	0.00	16.70	20	2,049	0.98%
2023/08/01	1	16.50	11	16.80	16.75	-10	2,031	-0.49%
2023/07/31	0.1	16.40	1	16.40	16.40	-0.9	2,057	-0.04%
2023/07/28	22	16.20	0	0.00	16.10	22	2,125	1.04%
2023/07/27	31	15.96	3	16.05	16.10	28	2,265	1.24%
2023/07/26	0	0.00	4	15.40	15.70	-4	2,393	-0.17%
2023/07/20	0.1	15.80	0	0.00	15.85	0.1	4,521	0.00%
2023/07/19	0	0.00	40	15.55	15.60	-40	4,908	-0.81%
2023/07/18	20	15.80	0	0.00	15.60	20	5,026	0.40%
2023/07/17	0	0.00	5	15.62	15.80	-5	5,019	-0.10%
2023/07/14	3	15.55	0	0.00	15.45	3	5,012	0.06%
2023/07/13	0	0.00	29	15.37	15.30	-29	5,027	-0.58%
2023/07/12	5	15.37	0	0.00	15.25	5	5,063	0.10%
2023/07/07	1	15.85	0	0.00	15.70	1	5,106	0.02%
2023/07/06	6	16.14	9	16.17	16.10	-3	5,094	-0.06%
2023/07/04	0	0.00	2	16.40	16.40	-2	5,083	-0.04%
2023/07/03	0	0.00	34	16.49	16.55	-34	5,069	-0.67%
2023/06/30	3	16.40	10	16.50	16.55	-7	5,052	-0.14%
2023/06/29	0	0.00	1	16.30	16.35	-1	5,037	-0.02%
2023/06/27	2	16.30	28	16.25	16.20	-26	5,026	-0.52%
2023/06/26	0	0.00	0	16.50	16.45	0	5,015	0.00%
2023/06/21	2	16.45	0	0.00	16.60	2	5,007	0.04%
2023/06/20	1	16.30	0	0.00	16.30	1	4,977	0.02%
2023/06/16	0	16.55	0	0.00	16.60	0	4,962	0.00%
2023/06/15	0.1	16.25	0	0.00	16.15	0.1	4,937	0.00%
2023/06/14	0	16.40	1	16.35	16.30	-1	4,922	-0.02%
2023/06/13	15	16.25	18	16.32	16.30	-3	4,917	-0.06%
2023/06/12	3	16.25	0	16.50	16.30	3	4,899	0.06%
2023/06/09	3	16.60	1	16.75	16.65	2	4,867	0.04%
2023/06/08	15	16.65	0	0.00	16.70	15	4,854	0.31%
2023/06/07	3	16.93	22	17.09	16.90	-19	4,831	-0.39%
2023/06/06	1	17.35	0	0.00	17.15	1	4,800	0.02%
2023/06/05	15	17.60	7	17.35	17.40	8	4,762	0.17%
2023/06/02	1	17.15	23	17.16	17.10	-22	4,693	-0.47%
2023/06/01	0	0.00	5	17.05	17.00	-5	4,634	-0.11%
2023/05/31	8	16.50	0	0.00	16.50	8	4,563	0.18%
2023/05/29	1	16.65	25	16.60	16.60	-24	4,516	-0.53%
2023/05/26	35	16.83	2	16.65	16.65	33	4,482	0.74%
2023/05/25	41	17.58	14	17.47	17.25	27	4,413	0.61%
2023/05/24	0	0.00	5	16.93	17.15	-5	4,223	-0.12%
2023/05/23	4	16.93	19	16.94	16.85	-15	4,156	-0.36%
2023/05/22	0.4	16.80	1	16.80	16.80	-0.6	4,122	-0.01%
2023/05/17	0	0.00	23	16.70	16.65	-23	4,038	-0.57%
2023/05/15	1	16.20	4	16.24	16.25	-3	3,972	-0.08%
2023/05/12	39	15.98	0	0.00	16.15	39	3,941	0.99%
2023/05/11	39	15.98	0	0.00	15.95	39	3,912	1.00%
2023/05/09	10	16.70	1	16.65	16.50	9	3,809	0.24%
2023/05/08	1	16.95	13.5	16.94	16.95	-12.5	3,758	-0.33%
2023/05/05	1	17.00	0	0.00	16.80	1	3,710	0.03%
2023/05/04	22	17.44	2	17.32	17.15	20	3,658	0.55%
2023/05/03	15	17.45	48	17.27	17.10	-33	3,585	-0.92%
2023/05/02	6	17.19	22	17.35	17.30	-16	3,428	-0.47%
2023/04/28	30	17.08	6	16.89	16.80	24	3,278	0.73%
2023/04/27	53	17.31	20	17.62	17.20	33	3,126	1.06%
2023/04/26	21	17.22	25.1	17.33	17.70	-4.1	2,693	-0.15%
2023/04/25	112	17.46	67	17.53	16.50	45	2,223	2.02%	大買/
2023/04/24	6	16.39	30	16.42	17.05	-24	1,114	-2.15%
2023/04/21	1	14.85	5	15.43	15.50	-4	733	-0.55%
2023/04/20	4	14.78	0	0.00	14.85	4	610	0.65%
2023/04/19	0	0.00	5	14.90	14.85	-5	605	-0.83%
2023/04/18	0.8	15.20	5	15.00	15.20	-4.2	591	-0.71%
2023/04/17	3	15.30	19	15.27	15.40	-16	564	-2.83%
2023/04/14	4	14.80	0	0.00	14.75	4	513	0.78%
2023/04/13	0	0.00	7	14.89	15.00	-7	493	-1.42%
2023/04/12	3	14.58	1	14.40	14.60	2	451	0.44%
2023/04/10	0	0.00	1	14.20	14.20	-1	423	-0.24%
2023/04/07	10	14.00	0	0.00	13.95	10	410	2.43%
2023/04/06	5	13.90	1	13.90	13.90	4	412	0.97%
2023/03/31	13	13.90	20	13.85	13.85	-7	411	-1.70%
2023/03/29	0	14.05	0	0.00	14.00	0	415	0.00%
2023/03/27	6	13.81	1	13.80	13.85	5	412	1.21%
2023/03/23	0	13.90	0	0.00	13.80	0	414	0.00%
2023/03/22	5	13.85	0	0.00	13.80	5	415	1.20%
2023/03/21	0	13.89	0	0.00	13.75	0	419	0.00%
2023/03/20	0	0.00	2	13.70	13.75	-2	412	-0.48%
2023/03/17	0.2	13.60	0	0.00	13.60	0.2	416	0.05%
2023/03/16	0.2	13.65	0	0.00	13.50	0.2	414	0.05%
2023/03/15	0.2	13.85	0	0.00	13.70	0.2	410	0.05%
2023/03/14	0.2	13.95	0	0.00	13.80	0.2	414	0.05%
2023/03/10	1.1	14.01	0	0.00	14.05	1.1	417	0.26%
2023/03/09	0	0.00	15	14.25	14.20	-15	423	-3.54%
2023/03/08	0	14.30	2	14.20	14.40	-2	461	-0.43%
2023/03/06	8.1	14.06	0	0.00	14.05	8.1	456	1.78%
2023/03/03	2.1	14.10	0	0.00	14.00	2.1	455	0.46%
2023/03/02	0	0.00	1	13.95	13.95	-1	455	-0.22%
2023/03/01	0.1	14.20	0	0.00	14.00	0.1	461	0.02%
2023/02/23	1	14.10	0.4	14.20	14.10	0.6	459	0.14%
2023/02/22	0	0.00	1	14.00	14.05	-1	459	-0.22%
2023/02/20	5	14.08	0	0.00	14.10	5	461	1.08%
2023/02/14	0.1	13.90	0	0.00	13.90	0.1	454	0.02%
2023/02/10	2	13.70	0	0.00	13.75	2	458	0.44%
2023/02/09	0.1	13.95	20	13.95	13.85	-19.9	457	-4.35%
2023/02/01	0	0.00	2	14.10	14.20	-2	429	-0.47%
2023/01/31	0	0.00	3	13.90	13.95	-3	416	-0.72%
2023/01/11	25	13.85	0	0.00	13.90	25	443	5.63%
2023/01/10	0	0.00	5	13.55	13.55	-5	429	-1.16%
2023/01/04	0	0.00	1	13.35	13.35	-1	452	-0.22%
2022/12/29	0.1	13.40	0	0.00	13.40	0.1	460	0.03%
2022/12/27	0	0.00	1	13.65	13.65	-1	464	-0.22%
2022/12/26	1	13.70	1	13.50	13.70	0	463	0.00%
2022/12/16	0.1	13.50	0	0.00	13.60	0.1	490	0.02%
2022/12/15	0	0.00	2	13.85	13.85	-2	491	-0.41%
2022/12/08	0.1	13.75	0	0.00	13.65	0.1	486	0.02%
2022/12/06	4	13.98	0	0.00	13.85	4	482	0.83%
2022/12/05	1	14.20	0	0.00	14.15	1	479	0.21%
2022/12/02	0.1	14.15	0	0.00	14.10	0.1	478	0.02%
2022/12/01	1.2	14.29	5	14.30	14.30	-3.8	475	-0.80%
2022/11/30	1	14.10	2	14.20	14.40	-1	468	-0.21%
2022/11/29	0	0.00	3	13.80	13.80	-3	425	-0.70%
2022/11/28	0	13.50	4	13.55	13.60	-4	420	-0.95%
2022/11/25	1	13.53	0	0.00	13.40	1	416	0.25%
2022/11/24	0	13.50	20	13.40	13.45	-20	418	-4.78%
2022/11/23	5	13.40	0	0.00	13.40	5	417	1.20%
2022/11/21	0	0.00	7	13.10	13.00	-7	413	-1.69%
2022/11/18	28	13.16	0	0.00	13.10	28	416	6.73%
2022/11/16	1	13.15	20	13.05	13.05	-19	419	-4.53%
2022/11/11	3	13.30	0	0.00	13.25	3	424	0.71%
2022/11/09	0	0.00	4	13.30	13.30	-4	426	-0.94%
2022/11/08	0	0.00	1	13.10	13.15	-1	428	-0.23%
2022/11/07	7	12.95	0	0.00	13.00	7	429	1.63%
2022/11/04	20	12.65	0	0.00	12.80	20	435	4.59%
2022/11/02	0	0.00	3	12.60	12.60	-3	447	-0.67%
2022/11/01	0	0.00	3	12.40	12.50	-3	449	-0.67%
2022/10/26	0	0.00	4	12.50	12.40	-4	476	-0.84%
2022/10/20	6	12.25	0	0.00	12.20	6	479	1.25%
2022/10/19	0	0.00	1	12.75	12.75	-1	449	-0.22%
2022/10/18	0	0.00	1	12.65	12.75	-1	449	-0.22%
2022/10/13	6.1	12.58	0	0.00	12.40	6.1	458	1.33%
2022/10/12	3	12.85	0	0.00	12.95	3	452	0.66%
2022/10/07	3	13.15	0	0.00	13.10	3	460	0.65%
2022/10/05	16	13.31	0	0.00	13.10	16	469	3.41%
2022/10/04	0	13.40	0	0.00	13.30	0	482	0.00%
2022/10/03	5	13.20	0	0.00	13.15	5	495	1.02%
2022/09/28	2	13.08	0	0.00	13.00	2	538	0.37%
2022/09/27	6	13.30	0	0.00	13.40	6	531	1.13%
2022/09/26	1	13.50	0	0.00	13.40	1	537	0.19%
2022/09/23	0	13.85	0	0.00	13.75	0	545	0.00%
2022/09/22	0.4	13.90	4	13.85	13.85	-3.6	578	-0.62%
2022/09/21	4	14.05	0	0.00	14.05	4	688	0.58%
2022/09/16	0.1	14.35	0	0.00	14.30	0.1	758	0.01%
2022/09/13	0.2	14.50	0.6	14.55	14.50	-0.4	793	-0.05%
2022/09/08	0	0.00	2	14.25	14.20	-2	808	-0.25%
2022/09/07	0	0.00	2	14.25	14.25	-2	807	-0.25%
2022/09/06	0	0.00	3	14.45	14.40	-3	813	-0.37%
2022/09/05	0.2	14.40	0	0.00	14.40	0.2	809	0.02%
2022/08/30	0	0.00	10	14.50	14.60	-10	828	-1.21%
2022/08/29	0	0.00	1	14.35	14.35	-1	832	-0.12%
2022/08/24	0.2	14.70	5	14.65	14.75	-4.8	835	-0.58%
2022/08/17	1	14.50	25	14.32	14.30	-24	829	-2.89%
2022/08/16	0.1	14.35	0	0.00	14.25	0.1	826	0.01%
2022/08/11	1.1	14.15	2	14.15	14.15	-0.9	826	-0.11%
2022/08/10	1	14.00	5	13.85	14.00	-4	833	-0.48%
2022/08/09	0.1	13.55	0	0.00	13.75	0.1	831	0.01%
2022/08/08	1	13.30	0	0.00	13.45	1	830	0.12%
2022/08/04	3	13.40	0	0.00	13.40	3	867	0.35%
2022/08/03	1.1	13.71	0	0.00	13.75	1.1	855	0.13%
2022/08/01	0.1	14.10	1	14.10	14.10	-0.9	866	-0.10%
2022/07/29	0.1	13.90	0	0.00	13.85	0.1	866	0.01%
2022/07/28	0	0.00	3	13.75	13.75	-3	869	-0.34%
2022/07/22	0.2	13.80	0	0.00	13.60	0.2	879	0.02%
2022/07/21	0.1	13.70	0	0.00	13.80	0.1	888	0.01%
2022/07/20	0	0.00	1	13.65	13.65	-1	885	-0.11%
2022/07/14	0.1	13.55	0	0.00	13.50	0.1	888	0.01%
2022/07/12	6	13.03	17	13.00	13.00	-11	884	-1.24%
2022/07/08	2	13.65	0	0.00	13.60	2	860	0.23%
2022/07/07	1	13.85	0	0.00	14.00	1	827	0.12%
2022/07/01	3	14.05	0	0.00	14.05	3	828	0.36%
2022/06/30	3	14.13	0	0.00	14.35	3	817	0.37%
2022/06/29	25	14.52	2	14.40	14.45	23	789	2.91%
2022/06/27	5	15.30	0	0.00	15.25	5	678	0.74%
2022/06/22	4.1	14.99	0	0.00	15.00	4.1	665	0.62%
2022/06/20	3	15.20	0	0.00	15.15	3	747	0.40%
2022/06/17	0	0.00	0.1	15.75	15.75	-0.1	744	-0.02%
2022/06/16	4	16.00	0	0.00	15.95	4	746	0.54%
2022/06/13	0	0.00	5	16.05	15.95	-5	765	-0.65%
2022/06/09	2	16.35	1	16.40	16.40	1	774	0.13%
2022/06/07	0	0.00	3	16.20	16.15	-3	767	-0.39%
2022/05/30	0	0.00	5	15.80	15.75	-5	872	-0.57%
2022/05/27	0	0.00	1	15.50	15.55	-1	892	-0.11%
2022/05/26	0.1	15.60	0	0.00	15.45	0.1	895	0.01%
2022/05/24	0.2	15.60	0	0.00	15.45	0.2	914	0.02%
2022/05/23	0.1	15.65	0	0.00	15.55	0.1	921	0.01%
2022/05/20	0.3	15.49	0	0.00	15.45	0.3	932	0.04%
2022/05/19	1	15.30	0	0.00	15.40	1	943	0.11%
2022/05/18	0	0.00	2	15.68	15.65	-2	942	-0.21%
2022/05/17	0	0.00	5	15.15	15.15	-5	946	-0.53%
2022/05/16	1	14.90	5	14.90	14.95	-4	950	-0.42%
2022/05/13	0.2	14.95	5	14.90	14.90	-4.8	952	-0.50%
2022/05/12	16	15.09	10	15.25	14.75	6	960	0.62%
2022/05/10	0.2	15.70	6	15.53	15.70	-5.8	1,008	-0.58%
2022/05/09	1	15.70	0	0.00	15.70	1	1,009	0.10%
2022/05/06	11	16.00	0	0.00	16.05	11	1,001	1.10%
2022/05/05	1	16.20	0	0.00	16.25	1	1,012	0.10%
2022/05/03	0	0.00	25	16.19	16.25	-25	1,054	-2.37%
2022/04/29	0	0.00	2	16.25	16.25	-2	1,077	-0.19%
2022/04/28	0.2	16.25	0	0.00	16.20	0.2	1,086	0.02%
2022/04/27	7	16.19	2	16.20	16.15	5	1,090	0.46%
2022/04/26	3	16.57	0	0.00	16.60	3	1,078	0.28%
2022/04/25	7.2	16.54	1	16.55	16.50	6.2	1,076	0.57%
2022/04/21	0	0.00	13	16.87	16.90	-13	1,081	-1.20%
2022/04/20	0	0.00	2	16.75	16.75	-2	1,084	-0.18%
2022/04/19	2.1	16.70	0	0.00	16.75	2.1	1,089	0.19%
2022/04/18	3	16.62	0	0.00	16.65	3	1,094	0.27%
2022/04/13	0	0.00	2	16.85	16.95	-2	1,123	-0.18%
2022/04/11	2	16.78	0	0.00	16.80	2	1,134	0.18%
2022/04/08	2	16.75	0	0.00	16.80	2	1,133	0.18%
2022/04/07	3	16.73	0	0.00	16.65	3	1,138	0.26%
2022/04/01	17	16.74	0	0.00	16.80	17	1,149	1.48%
2022/03/31	6	16.83	15	16.88	16.80	-9	1,151	-0.78%
2022/03/30	12	16.90	1	17.00	17.05	11	1,147	0.96%
2022/03/29	0.1	16.70	0	0.00	16.70	0.1	1,130	0.00%
2022/03/28	1	16.70	0	0.00	16.75	1	1,125	0.09%
2022/03/24	24	16.85	3	16.88	16.90	21	1,104	1.90%
2022/03/23	33	17.12	40	17.04	17.00	-7	1,080	-0.65%
2022/03/22	0	0.00	10	17.43	17.45	-10	1,022	-0.98%
2022/03/18	0	0.00	5	17.20	17.00	-5	1,048	-0.48%
2022/03/16	0.1	17.05	0	0.00	17.05	0.1	1,050	0.01%
2022/03/15	19	17.16	0	0.00	17.05	19	1,051	1.81%
2022/03/14	0	0.00	6	17.45	17.40	-6	1,055	-0.57%
2022/03/11	0	0.00	4	17.40	17.35	-4	1,078	-0.37%
2022/03/10	4.2	17.30	10	17.30	17.35	-5.8	1,084	-0.53%
2022/03/09	2	16.95	0	0.00	17.10	2	1,084	0.18%
2022/03/08	13	16.99	2	16.95	16.85	11	1,084	1.01%
2022/03/07	14	17.23	0	0.00	17.20	14	1,098	1.27%
2022/03/04	0	0.00	11	17.85	17.70	-11	1,287	-0.85%
2022/03/03	2	17.90	0	0.00	17.85	2	1,311	0.15%
2022/03/02	0.3	17.70	5	17.65	17.65	-4.7	1,290	-0.36%
2022/03/01	0	0.00	10	17.43	17.40	-10	1,283	-0.78%
2022/02/24	15	17.23	0	0.00	17.15	15	1,324	1.13%
2022/02/23	0	0.00	24	17.55	17.50	-24	1,329	-1.81%
2022/02/17	0	0.00	7	17.74	17.70	-7	1,407	-0.50%
2022/02/15	1	17.65	0	0.00	17.50	1	1,585	0.06%
2022/02/14	0	0.00	7	17.51	17.55	-7	1,613	-0.43%
2022/02/11	0	0.00	8	17.65	17.65	-8	1,657	-0.48%
2022/02/10	27	17.84	4	17.76	17.80	23	1,688	1.36%
2022/02/09	0	0.00	20	17.30	17.30	-20	1,667	-1.20%
2022/02/08	0	0.00	10	17.25	17.35	-10	1,729	-0.58%
2022/02/07	11	17.26	0	0.00	17.35	11	1,758	0.63%
2022/01/26	1	16.80	10	16.80	16.75	-9	1,785	-0.50%
2022/01/25	18	16.59	0	0.00	16.65	18	1,813	0.99%
2022/01/24	11	16.90	15	16.85	16.90	-4	1,806	-0.22%
2022/01/21	6	17.20	0	0.00	17.15	6	1,813	0.33%
2022/01/20	0	0.00	5	17.40	17.40	-5	1,828	-0.27%
2022/01/19	0	0.00	3	17.25	17.30	-3	1,865	-0.16%
2022/01/18	6	17.29	4	17.25	17.30	2	1,902	0.11%
2022/01/14	5	17.25	0	0.00	17.20	5	1,993	0.25%
2022/01/13	1	17.30	0	0.00	17.40	1	2,035	0.05%
2022/01/12	1	17.20	0	0.00	17.25	1	2,068	0.05%
2022/01/11	10	17.20	0	0.00	17.30	10	2,099	0.48%
2022/01/10	1	17.25	0	0.00	17.30	1	2,141	0.05%
2022/01/07	0	0.00	29	17.47	17.35	-29	2,210	-1.31%
2022/01/03	1	17.25	0	0.00	17.25	1	2,326	0.04%
2021/12/30	1	17.45	0	0.00	17.40	1	2,346	0.04%
2021/12/29	2	17.40	1	17.30	17.45	1	2,384	0.04%
2021/12/27	1	17.30	0	0.00	17.30	1	2,472	0.04%
2021/12/24	3	17.25	0	0.00	17.25	3	2,565	0.12%
2021/12/23	0	0.00	2	17.25	17.20	-2	2,589	-0.08%
2021/12/22	2	17.25	1	17.20	17.20	1	2,652	0.04%
2021/12/20	1	17.25	3	17.15	17.15	-2	2,763	-0.07%
2021/12/17	0	0.00	12	17.22	17.20	-12	2,816	-0.43%
2021/12/15	2	17.05	0	0.00	17.05	2	2,906	0.07%
2021/12/14	11	17.12	0	0.00	17.05	11	2,956	0.37%
2021/12/13	0	0.00	2	17.25	17.30	-2	2,984	-0.07%
2021/12/10	2	17.25	0	0.00	17.25	2	3,015	0.07%
2021/12/09	1	17.40	5	17.35	17.35	-4	3,044	-0.13%
2021/12/08	7	17.34	9	17.40	17.35	-2	3,079	-0.06%
2021/12/07	1	17.25	0	0.00	17.25	1	3,102	0.03%
2021/12/03	30	17.35	0	0.00	17.35	30	3,122	0.96%
2021/12/02	1	17.35	10	17.40	17.30	-9	3,164	-0.28%
2021/12/01	25	17.32	11	17.38	17.35	14	3,240	0.43%
2021/11/30	8	17.23	0	0.00	16.95	8	3,260	0.25%
2021/11/29	10	17.20	17	17.30	17.30	-7	3,128	-0.22%
2021/11/26	20	17.74	3	17.70	17.65	17	3,202	0.53%
2021/11/25	1	17.85	7	17.90	17.85	-6	3,321	-0.18%
2021/11/23	15	17.85	0	0.00	17.75	15	3,545	0.42%
2021/11/22	5	17.53	0	0.00	17.65	5	3,659	0.14%
2021/11/19	2	17.75	18	17.66	17.65	-16	3,702	-0.43%
2021/11/18	20	17.70	10	17.80	17.75	10	3,848	0.26%
2021/11/17	1	17.65	4	17.74	17.80	-3	3,880	-0.08%
2021/11/16	0	0.00	10	17.70	17.60	-10	4,067	-0.25%
2021/11/15	51.2	17.66	24	17.75	17.80	27.2	4,557	0.60%
2021/11/12	21	18.05	0	0.00	18.10	21	4,570	0.46%
2021/11/11	0	0.00	20	18.25	18.25	-20	4,608	-0.43%
2021/11/10	0	0.00	59	18.45	18.40	-59	4,639	-1.27%
2021/11/09	18	18.24	5	18.25	18.25	13	4,640	0.28%
2021/11/08	10	18.37	0	0.00	18.40	10	4,675	0.21%
2021/11/05	26	18.20	1	18.20	18.25	25	4,669	0.54%
2021/11/04	8	18.26	0	0.00	18.20	8	4,654	0.17%
2021/11/03	10	18.20	5	18.30	18.30	5	4,680	0.11%
2021/11/02	11	18.24	0	0.00	18.10	11	4,673	0.24%
2021/10/28	1	18.10	1	18.10	18.20	0	4,638	0.00%
2021/10/25	37	18.10	35	18.19	18.20	2	4,590	0.04%
2021/10/22	20	17.94	1	18.15	18.15	19	4,603	0.41%
2021/10/21	23	18.28	15	18.25	18.25	8	4,560	0.18%
2021/10/20	1	18.15	0	0.00	18.20	1	4,542	0.02%
2021/10/19	0	0.00	0.3	18.35	18.35	-0.3	4,541	-0.01%
2021/10/18	3	18.35	10	18.41	18.50	-7	4,554	-0.15%
2021/10/15	62	18.29	40.1	18.20	18.20	21.9	4,590	0.48%
2021/10/14	1	18.35	0	0.00	18.35	1	4,578	0.02%
2021/10/13	2	18.28	2	18.25	18.30	0	4,592	0.00%
2021/10/12	9	18.66	0	0.00	18.65	9	4,609	0.20%
2021/10/08	10	19.05	11	19.00	19.00	-1	4,626	-0.02%
2021/10/07	1	19.05	9	19.10	19.20	-8	4,662	-0.17%
2021/10/06	1	19.20	9	19.00	18.80	-8	4,777	-0.17%
2021/10/05	5	18.81	1	18.75	19.10	4	4,804	0.08%
2021/10/04	11	18.93	18	18.76	18.75	-7	4,824	-0.15%
2021/10/01	63	19.77	3	19.85	19.30	60	4,834	1.24%
2021/09/30	11	20.20	18	20.24	20.20	-7	4,890	-0.14%
2021/09/29	21	20.27	0	0.00	20.25	21	5,033	0.42%
2021/09/28	7	20.44	0	0.00	20.35	7	5,264	0.13%
2021/09/27	1	20.30	12.1	20.58	20.60	-11.1	6,878	-0.16%
2021/09/24	12	20.30	12	20.46	20.10	0	8,083	0.00%
2021/09/23	0.1	20.15	12	20.18	20.15	-12	8,310	-0.14%
2021/09/22	11	20.00	0	0.00	19.90	11	8,329	0.13%
2021/09/17	23	20.37	0	0.00	20.50	23	8,287	0.28%
2021/09/16	0	0.00	18	20.70	20.55	-18	8,266	-0.22%
2021/09/15	2	20.35	10	20.65	20.40	-8	8,252	-0.10%
2021/09/14	11	20.45	11	20.50	20.40	0	8,323	0.00%
2021/09/13	10	20.55	0	0.00	20.55	10	8,317	0.12%
2021/09/10	3.1	20.59	1	20.55	21.00	2.1	8,318	0.02%
2021/09/09	2	20.38	0	0.00	20.35	2	8,348	0.02%
2021/09/08	0	20.40	0	0.00	20.25	0	8,354	0.00%
2021/09/06	6	20.31	2	20.30	20.20	4	8,420	0.05%
2021/09/03	1	21.00	6	20.82	20.75	-5	8,362	-0.06%
2021/09/02	11	20.85	17	20.98	20.95	-6	8,388	-0.07%
2021/09/01	25	21.71	23	21.51	21.40	2	8,384	0.02%
2021/08/31	11	22.44	6.2	22.39	22.45	4.8	8,398	0.06%
2021/08/30	3.2	22.18	0	0.00	22.00	3.2	8,383	0.04%
2021/08/27	21	22.02	21	22.04	22.20	0	8,428	0.00%
2021/08/26	0	0.00	25	21.88	21.90	-25	8,529	-0.29%
2021/08/25	1	21.55	1	21.60	21.40	0	8,612	0.00%
2021/08/24	0	0.00	10.3	21.48	21.35	-10.3	8,619	-0.12%
2021/08/23	4	20.95	16	20.84	20.95	-12	8,537	-0.14%
2021/08/20	23	20.75	13	21.03	20.90	10	8,525	0.12%
2021/08/19	13	21.16	39.1	21.64	20.90	-26.1	8,358	-0.31%
2021/08/18	4	20.70	26	20.36	20.75	-22	7,879	-0.28%
2021/08/17	4	20.11	6	20.09	20.15	-2	7,983	-0.03%
2021/08/16	1	19.65	2	19.60	19.60	-1	7,876	-0.01%
2021/08/12	15	19.33	27	19.28	19.30	-12	7,829	-0.15%
2021/08/11	0	0.00	5.1	19.99	19.70	-5.1	7,791	-0.07%
2021/08/10	2	19.90	1	19.80	20.10	1	7,823	0.01%
2021/08/09	5	20.00	10	20.00	20.10	-5	7,896	-0.06%
2021/08/05	0	0.00	4	19.71	19.65	-4	8,041	-0.05%
2021/08/04	1	19.65	0	0.00	19.65	1	8,265	0.01%
2021/08/03	1	19.65	0	0.00	19.70	1	8,722	0.01%
2021/08/02	0	0.00	5	19.75	19.75	-5	8,840	-0.06%
2021/07/30	5	19.55	0	0.00	19.55	5	8,899	0.06%
2021/07/29	1	19.70	5	19.75	19.70	-4	8,936	-0.04%
2021/07/28	0	0.00	3	19.50	19.50	-3	9,017	-0.03%
2021/07/27	5	19.55	0	0.00	19.55	5	9,145	0.05%
2021/07/26	4	19.88	0	0.00	19.80	4	9,232	0.04%
2021/07/23	0	0.00	1	19.85	19.95	-1	9,325	-0.01%
2021/07/22	6	19.70	8	19.54	19.50	-2	9,388	-0.02%
2021/07/21	9	20.06	26	20.05	20.00	-17	9,481	-0.18%
2021/07/20	0	0.00	5	20.40	20.25	-5	9,496	-0.05%
2021/07/19	0	0.00	1.2	20.83	20.85	-1.2	9,633	-0.01%
2021/07/16	4	20.61	4.6	20.64	20.65	-0.6	10,072	-0.01%
2021/07/15	1	20.50	0	0.00	20.70	1	10,165	0.01%
2021/07/14	3	20.22	3	20.30	20.15	0	10,534	0.00%
2021/07/13	3	20.45	3	20.35	20.20	0	11,014	0.00%
2021/07/12	11	21.01	2	21.53	21.00	9	11,068	0.08%
2021/07/09	9	21.20	1	21.40	21.15	8	11,127	0.07%
2021/07/08	1	21.50	9	21.42	21.35	-8	11,181	-0.07%
2021/07/07	9	21.63	7	21.43	21.35	2	11,274	0.02%
2021/07/06	12	21.67	2	21.60	21.85	10	11,298	0.09%
2021/07/05	23	22.15	3	21.82	21.75	20	11,236	0.18%
2021/07/02	171	23.61	103	23.22	22.15	68	11,183	0.61%	大買/大賣/
2021/07/01	73	22.94	47	23.22	23.55	26	9,649	0.27%
2021/06/30	1.6	21.34	36	21.38	21.60	-34.4	8,492	-0.41%
2021/06/29	6	20.38	15	20.30	20.40	-9	8,248	-0.11%
2021/06/28	0	0.00	1	20.25	20.30	-1	8,257	-0.01%
2021/06/25	9	20.12	0	0.00	20.00	9	8,287	0.11%
2021/06/24	0	0.00	5	20.10	20.15	-5	8,385	-0.06%
2021/06/23	6	19.80	4	19.76	19.80	2	8,520	0.02%
2021/06/22	0	0.00	1	20.10	20.20	-1	8,474	-0.01%
2021/06/21	2	19.80	10.4	19.83	19.75	-8.3	8,561	-0.10%
2021/06/16	2	21.20	0	0.00	20.85	2	8,580	0.02%
2021/06/15	11	21.28	0	0.00	21.10	11	8,513	0.13%
2021/06/11	0	0.00	4	20.85	20.85	-4	8,507	-0.05%
2021/06/10	2	20.35	2	20.55	20.80	0	8,517	0.00%
2021/06/09	5	21.40	33	21.23	21.10	-28	8,475	-0.33%
2021/06/08	2	21.50	0	0.00	21.15	2	8,477	0.02%
2021/06/07	5.1	21.10	6.3	21.10	20.90	-1.2	8,474	-0.01%
2021/06/04	10.1	20.98	5	20.75	20.70	5.1	8,400	0.06%
2021/06/03	6	21.15	25	20.95	21.10	-19	8,350	-0.23%
2021/06/02	43	20.68	27	20.97	20.35	16	8,385	0.19%
2021/06/01	10	19.75	10	19.95	20.10	0	8,182	0.00%
2021/05/31	13	19.82	14	19.90	19.65	-1	8,133	-0.01%
2021/05/28	1	19.45	3	19.67	19.50	-2	8,073	-0.02%
2021/05/27	21.1	19.11	47	19.11	19.05	-25.9	8,068	-0.32%
2021/05/26	25	19.20	0	0.00	19.25	25	8,069	0.31%
2021/05/25	52	19.67	15	19.81	19.40	37	8,071	0.46%
2021/05/24	1	18.30	1	18.90	18.75	0	7,908	0.00%
2021/05/19	0	0.00	10	18.30	18.50	-10	8,202	-0.12%
2021/05/18	10	17.05	27	17.65	18.30	-17	8,227	-0.21%
2021/05/17	18	16.89	30	17.35	16.85	-12	8,181	-0.15%
2021/05/14	12	18.41	3.3	18.28	18.55	8.7	8,069	0.11%
2021/05/13	0	0.00	24	19.29	18.40	-24	7,965	-0.30%
2021/05/12	22	19.20	23	19.33	19.20	-1	7,843	-0.01%
2021/05/11	27.2	21.84	39	22.27	21.10	-11.9	7,600	-0.16%
2021/05/10	3.4	21.26	7	21.04	21.20	-3.6	7,129	-0.05%
2021/05/07	16	19.99	3	20.27	20.15	13	7,020	0.19%
2021/05/06	1	20.55	6	21.02	20.55	-5	6,947	-0.07%
2021/05/04	5	19.75	10	20.82	19.70	-5	6,822	-0.07%
2021/05/03	11	21.45	6	21.70	21.00	5	6,684	0.07%
2021/04/29	10	21.70	10	21.94	21.90	0	6,606	0.00%
2021/04/28	31	21.69	18	21.79	21.90	13	6,514	0.20%
2021/04/27	3	21.82	3	21.77	21.85	0	6,461	0.00%
2021/04/26	0	0.00	8	21.24	21.30	-8	6,339	-0.13%
2021/04/23	44	21.51	23	21.18	21.15	21	6,282	0.33%
2021/04/22	17	22.73	45.5	22.38	22.20	-28.5	6,126	-0.47%
2021/04/21	39	21.74	14	21.91	22.00	25	5,659	0.44%
2021/04/20	102	22.46	76.2	22.37	22.25	25.8	5,540	0.47%	大買/
2021/04/19	41	22.33	60.5	23.05	23.65	-19.5	5,157	-0.38%
2021/04/16	39	21.35	84	21.22	21.50	-45	4,654	-0.97%
2021/04/15	67	20.86	85	20.94	20.90	-18	4,523	-0.40%
2021/04/14	6	20.36	7	20.14	20.20	-1	4,442	-0.02%
2021/04/13	28	21.00	8	20.60	20.60	20	4,408	0.45%
2021/04/12	13	21.10	8	21.09	21.20	5	4,290	0.12%
2021/04/09	18	20.55	31.9	20.59	20.55	-13.9	4,184	-0.33%
2021/04/08	13	20.72	21	20.70	20.80	-8	4,113	-0.19%
2021/04/07	29.4	20.03	18.7	20.07	20.10	10.7	3,969	0.27%
2021/04/06	14	19.58	16	19.78	19.80	-2	3,914	-0.05%
2021/04/01	1	19.14	2.4	19.17	19.25	-1.4	3,867	-0.04%
2021/03/31	11	19.31	4	19.25	19.30	7	3,899	0.18%
2021/03/30	18	19.41	10	19.40	19.50	8	4,013	0.20%
2021/03/29	0	0.00	53	19.55	19.65	-53	4,577	-1.16%
2021/03/26	12.4	19.38	27	19.27	19.45	-14.6	5,132	-0.28%
2021/03/25	0	0.00	13	18.98	19.00	-13	5,071	-0.26%
2021/03/24	22	19.14	7	18.86	19.05	15	5,022	0.30%
2021/03/23	1	18.75	3	18.70	18.70	-2	4,926	-0.04%
2021/03/22	0	0.00	1	18.80	18.75	-1	4,928	-0.02%
2021/03/19	10	18.35	0	0.00	18.40	10	4,912	0.20%
2021/03/16	0	0.00	3	18.40	18.45	-3	5,012	-0.06%
2021/03/15	3	18.45	2	18.50	18.50	1	5,121	0.02%
2021/03/11	1.6	18.25	1	18.15	18.15	0.6	5,124	0.01%
2021/03/10	2.1	18.39	2	18.40	18.40	0.1	5,082	0.00%
2021/03/09	0	0.00	46	18.50	18.40	-46	5,069	-0.91%
2021/03/08	98	18.64	31	18.28	18.25	67	5,014	1.34%
2021/03/05	0.6	17.95	0	0.00	17.90	0.6	4,753	0.01%
2021/03/04	0	0.00	5	18.00	17.95	-5	4,840	-0.10%
2021/03/03	2	17.90	2	18.00	17.95	0	4,850	0.00%
2021/03/02	10.5	17.88	0	0.00	17.85	10.5	4,889	0.21%
2021/02/25	0.4	18.09	12	18.06	18.30	-11.6	4,922	-0.24%
2021/02/23	0	0.00	4	18.41	18.40	-4	4,897	-0.08%
2021/02/22	16	18.32	14	18.34	18.35	2	4,826	0.04%
2021/02/19	15	17.99	24	17.94	17.90	-9	4,740	-0.19%
2021/02/18	11.5	17.27	1	17.50	17.45	10.5	4,602	0.23%
2021/02/17	0	0.00	1.3	16.66	16.80	-1.3	4,651	-0.03%
2021/02/05	0	0.00	1	16.30	16.30	-1	4,652	-0.02%
2021/02/03	1	16.25	0	0.00	16.30	1	4,768	0.02%
2021/02/02	1	16.35	0	0.00	16.35	1	4,828	0.02%
2021/02/01	0	0.00	0.8	16.20	16.20	-0.8	4,840	-0.02%
2021/01/29	1	16.15	0.1	16.35	16.20	1	4,865	0.02%
2021/01/26	0.1	16.60	1.9	16.38	16.25	-1.8	5,016	-0.04%
2021/01/25	0.1	16.45	0	0.00	16.55	0.1	5,005	0.00%
2021/01/22	1	16.25	1.1	16.20	16.25	-0.1	4,998	0.00%
2021/01/20	4	16.50	2	16.70	16.45	2	4,969	0.04%
2021/01/19	0	0.00	1.1	17.14	17.00	-1.1	4,992	-0.02%
2021/01/18	12	16.88	0	0.00	16.90	12	5,030	0.24%
2021/01/15	6	16.91	0.1	17.00	16.90	5.9	5,007	0.12%
2021/01/14	2.1	17.10	0	0.00	17.20	2.1	5,027	0.04%
2021/01/13	0	0.00	9	17.15	17.15	-9	5,037	-0.18%
2021/01/12	3.3	17.20	2	17.18	17.20	1.3	5,020	0.03%
2021/01/11	4	17.59	5	17.60	17.60	-1	4,982	-0.02%
2021/01/08	3	17.75	40	17.75	17.80	-37	5,018	-0.74%
2021/01/07	1	18.10	13	18.19	18.10	-12	4,984	-0.24%
2021/01/06	1	18.20	8.1	18.19	18.00	-7.1	4,959	-0.14%
2021/01/05	11.2	18.67	20.3	18.60	18.70	-9.2	4,897	-0.19%
2021/01/04	7.8	18.59	1	18.55	18.65	6.8	4,860	0.14%
2020/12/31	0.2	18.87	49	18.81	18.85	-48.8	4,791	-1.02%
2020/12/30	9	19.26	9	18.97	18.90	0	4,756	0.00%
2020/12/29	20	18.88	22	18.75	18.70	-2	4,662	-0.04%
2020/12/28	8.2	18.94	16	18.93	18.90	-7.8	4,615	-0.17%
2020/12/25	0	0.00	35	19.24	19.10	-35	4,539	-0.77%
2020/12/24	20	19.06	14	19.36	19.35	6	4,477	0.13%
2020/12/23	136	19.51	10	19.03	19.00	126	4,314	2.92%	大買/鉅額交易
2020/12/22	36	19.58	54	19.90	19.40	-18	3,721	-0.48%
2020/12/21	1	18.10	114	17.93	18.30	-113	3,073	-3.68%	大賣/鉅額交易
2020/12/18	0	0.00	5	17.55	17.60	-5	2,999	-0.17%
2020/12/15	2.4	17.67	2	17.50	17.35	0.4	3,065	0.01%
2020/12/14	0	0.00	1	17.60	17.80	-1	3,061	-0.03%
2020/12/11	3	17.87	41	17.85	17.85	-38	3,060	-1.24%
2020/12/10	7	18.09	2	18.15	18.20	5	3,049	0.16%
2020/12/09	4	18.10	12	18.28	18.30	-8	3,077	-0.26%
2020/12/08	0	0.00	6	17.70	17.60	-6	3,394	-0.18%
2020/12/07	6.1	17.90	4	17.80	17.80	2.1	3,614	0.06%
2020/12/04	2	17.63	2	17.60	17.60	0	3,542	0.00%
2020/12/02	1	17.40	2	17.40	17.45	-1	3,562	-0.03%
2020/12/01	5	17.59	32	17.50	17.50	-27	3,545	-0.76%
2020/11/30	0	0.00	43	17.70	17.65	-43	3,526	-1.22%
2020/11/27	22	17.35	0	0.00	17.30	22	3,437	0.64%
2020/11/25	6	17.09	0	0.00	17.10	6	3,365	0.18%
2020/11/24	6	17.08	1	17.20	17.10	5	3,342	0.15%
2020/11/23	1	17.05	5	16.95	17.05	-4.1	3,297	-0.12%
2020/11/18	0	0.00	5	16.93	17.00	-5	3,263	-0.15%
2020/11/17	2.6	17.03	0	0.00	17.05	2.6	3,248	0.08%
2020/11/16	0	0.00	6	17.03	17.20	-6	3,259	-0.18%
2020/11/12	2	16.90	1	16.90	16.95	1	3,178	0.03%
2020/11/11	13.1	17.10	72	17.17	17.05	-58.9	3,231	-1.82%
2020/11/10	54	17.09	0	16.80	16.80	54	3,183	1.70%
2020/11/09	12	16.75	0	0.00	16.80	12	3,139	0.38%
2020/11/05	0	0.00	16	16.76	16.90	-16	3,128	-0.51%
2020/11/04	4	16.41	1	16.50	16.45	3	3,028	0.10%
2020/11/03	1	16.50	2	16.50	16.50	-1	3,021	-0.03%
2020/11/02	1	16.10	0	0.00	16.10	1	2,994	0.03%
2020/10/30	0.4	16.15	0	0.00	16.10	0.4	3,000	0.01%
2020/10/29	0	0.00	1	16.20	16.20	-1	2,987	-0.03%
2020/10/28	101	16.55	0	0.00	16.35	101	2,975	3.39%	大買/鉅額交易
2020/10/27	4	16.60	4	16.65	16.55	0	2,958	0.00%
2020/10/26	0	0.00	13	16.72	16.50	-13	2,894	-0.45%
2020/10/22	2	16.10	7	16.16	16.20	-5	2,854	-0.18%
2020/10/21	9	16.55	4.4	16.49	16.50	4.6	2,814	0.16%
2020/10/20	0	0.00	2	16.55	16.60	-2	2,819	-0.07%
2020/10/19	2	16.40	0	0.00	16.40	2	2,802	0.07%
2020/10/16	5	16.39	4	16.58	16.35	1	2,808	0.04%
2020/10/15	2	16.30	3	16.37	16.30	-1	2,774	-0.04%
2020/10/14	1	16.20	17	16.20	16.20	-16	2,775	-0.58%
2020/10/13	1	16.20	0	0.00	16.20	1	2,843	0.04%
2020/10/08	1	16.40	0	0.00	16.30	1	2,889	0.03%
2020/10/05	0	0.00	2	16.35	16.40	-2	2,928	-0.07%
2020/09/30	3	16.12	0	0.00	16.15	3	2,931	0.10%
2020/09/29	0	0.00	13	16.05	16.10	-13	2,940	-0.44%
2020/09/25	0.1	16.10	0	0.00	15.80	0.1	2,980	0.00%
2020/09/24	12	15.83	11	15.80	15.70	1	2,980	0.03%
2020/09/23	0	0.00	3	16.15	16.15	-3	2,967	-0.10%
2020/09/22	10	16.20	0	0.00	16.30	10	2,932	0.34%
2020/09/21	4	16.39	10	16.45	16.35	-6	2,916	-0.21%
2020/09/18	8	16.91	2	16.90	16.70	6	2,881	0.21%
2020/09/17	3	16.78	3	16.62	16.60	0	2,805	0.00%
2020/09/16	7	16.28	5	16.25	16.20	2	2,751	0.07%
2020/09/15	4	16.40	11	16.44	16.45	-7	2,716	-0.26%
2020/09/14	17	16.71	2	16.70	16.65	15	2,670	0.56%
2020/09/11	77	17.48	50	17.36	17.20	27	2,582	1.05%
2020/09/10	26	17.03	31	17.11	16.65	-5	2,130	-0.23%
2020/09/09	3	16.00	0	0.00	16.00	3	1,885	0.16%
2020/09/08	8	16.06	1	16.00	16.05	7	1,883	0.37%
2020/09/07	3	16.60	7	16.65	16.40	-4	1,872	-0.21%
2020/09/02	1	15.90	0	0.00	16.00	1	1,796	0.06%
2020/08/31	2	16.00	0	0.00	15.75	2	1,828	0.11%
2020/08/28	0	0.00	4	15.95	15.95	-4	1,830	-0.22%
2020/08/25	6	15.89	0	0.00	15.95	6	1,823	0.33%
2020/08/24	1	15.70	0	0.00	15.75	1	1,793	0.06%
2020/08/20	1	15.55	1	15.80	15.20	0	1,785	0.00%
2020/08/19	1	16.05	72	16.07	16.00	-71	1,745	-4.07%
2020/08/18	0	0.00	5	16.30	16.10	-5	1,726	-0.29%
2020/08/17	1	16.30	30	16.33	16.20	-29	1,723	-1.68%
2020/08/14	11.8	15.80	0	0.00	15.75	11.8	1,649	0.72%
2020/08/12	1	15.25	0	0.00	15.30	1	1,740	0.06%
2020/08/11	0	0.00	11	15.35	15.45	-11	1,741	-0.63%
2020/08/10	5	15.05	11	15.19	15.20	-6	1,730	-0.35%
2020/08/05	1	14.60	0	0.00	14.60	1	1,751	0.06%
2020/08/04	2	14.75	0	0.00	14.70	2	1,765	0.11%
2020/07/30	5	14.69	1	14.65	14.75	4	1,803	0.22%
2020/07/29	0	0.00	16	14.61	14.40	-16	1,817	-0.88%
2020/07/28	23	14.54	5	14.48	14.30	18	1,841	0.98%
2020/07/27	22	14.77	22	14.71	14.75	0	1,909	0.00%
2020/07/24	12	15.04	1	15.05	15.00	11	1,927	0.57%
2020/07/22	13	15.22	3	15.25	15.30	10	1,940	0.52%
2020/07/21	5	15.21	6	15.27	15.20	-1	1,930	-0.05%
2020/07/20	16	15.41	0	0.00	15.30	16	1,892	0.85%
2020/07/16	3.7	16.72	0	0.00	16.75	3.7	1,808	0.21%
2020/07/15	1	16.65	3	16.65	16.65	-2	1,780	-0.11%
2020/07/14	1.2	16.64	20	16.70	16.60	-18.8	1,787	-1.05%
2020/07/10	0	0.00	12	16.76	16.75	-12	1,801	-0.67%
2020/07/09	0	0.00	4	16.94	16.90	-4	1,801	-0.22%
2020/07/08	0	0.00	6	16.90	16.90	-6	1,803	-0.33%
2020/07/07	3	16.90	0	0.00	16.90	3	1,819	0.16%
2020/07/03	6	16.76	0	0.00	16.70	6	1,816	0.33%
2020/07/01	0	0.00	1	16.45	16.45	-1	1,807	-0.06%
2020/06/29	0	0.00	2	16.35	16.30	-2	1,827	-0.11%
2020/06/24	0	0.00	2	16.40	16.45	-2	1,835	-0.11%
2020/06/22	20	16.60	0	0.00	16.55	20	1,872	1.07%
2020/06/18	2	16.25	1	16.20	16.30	1	1,877	0.05%
2020/06/17	6	16.25	0	0.00	16.25	6	1,891	0.32%
2020/06/16	3	16.22	0	0.00	16.20	3	1,916	0.16%
2020/06/15	1	16.15	2	16.15	16.10	-1	1,988	-0.05%
2020/06/12	1	16.00	0	0.00	16.25	1	2,026	0.05%
2020/06/11	13	16.55	0	0.00	16.35	13	2,067	0.63%
2020/06/09	1	16.95	5	16.95	16.90	-4	2,164	-0.18%
2020/06/08	6	17.00	0	0.00	17.00	6	2,214	0.27%
2020/06/05	0	0.00	15	16.85	16.85	-15	2,204	-0.68%
2020/06/04	0.9	16.65	1	16.70	16.70	-0.1	2,210	-0.01%
2020/06/03	1	16.70	0	0.00	16.65	1	2,222	0.05%
2020/06/01	3	16.40	1	16.45	16.45	2	2,271	0.09%
2020/05/29	3	16.25	1	16.30	16.20	2	2,298	0.09%
2020/05/27	1	16.30	1	16.40	16.30	0	2,307	0.00%
2020/05/26	12	16.35	5	16.36	16.30	7	2,312	0.30%
2020/05/25	2.4	16.30	10	16.20	16.25	-7.6	2,315	-0.33%
2020/05/22	35	16.28	0	0.00	16.25	35	2,322	1.51%
2020/05/20	23	16.61	0	0.00	16.50	23	2,320	0.99%
2020/05/19	29	17.12	46	16.95	16.85	-17	2,316	-0.73%
2020/05/18	1	16.15	0	0.00	16.00	1	2,210	0.05%
2020/05/15	9	16.11	0	0.00	16.00	9	2,234	0.40%
2020/05/14	15	16.24	0	0.00	16.10	15	2,235	0.67%
2020/05/13	0	0.00	30	16.60	16.70	-30	2,218	-1.35%
2020/05/12	3	16.60	0	0.00	16.60	3	2,229	0.13%
2020/05/11	15	16.85	10	16.85	16.85	5	2,233	0.22%
2020/05/08	4	16.75	4	16.75	16.75	0	2,266	0.00%
2020/05/07	112	16.63	0	0.00	16.65	112	2,269	4.94%	大買/鉅額交易
2020/05/06	20	16.82	0	0.00	16.70	20	2,284	0.88%
2020/05/05	3	16.58	20	16.58	16.55	-17	2,320	-0.73%
2020/05/04	9	16.62	0	0.00	16.55	9	2,389	0.38%
2020/04/30	22	16.95	4	17.00	16.95	18	2,448	0.74%
2020/04/29	1	16.45	20	16.53	16.70	-19	2,547	-0.75%
2020/04/28	3	15.95	0	0.00	16.10	3	2,570	0.12%
2020/04/27	11	15.92	76	15.94	16.00	-65	2,641	-2.46%
2020/04/24	1	15.65	5	15.65	15.60	-4	2,620	-0.15%
2020/04/23	0	0.00	10	15.75	15.70	-10	2,634	-0.38%
2020/04/21	42	15.66	80	15.38	15.40	-38	2,651	-1.43%
2020/04/20	11	15.70	0	0.00	15.90	11	2,646	0.42%
2020/04/17	56	16.02	10	16.25	15.85	46	2,632	1.75%
2020/04/16	2	15.70	0	0.00	15.95	2	2,608	0.08%
2020/04/15	2	15.63	5	15.80	15.80	-3	2,586	-0.12%
2020/04/14	2	15.35	5	15.30	15.40	-3	2,568	-0.12%
2020/04/10	5	15.30	24	15.26	15.35	-19	2,578	-0.74%
2020/04/09	7	14.97	30	14.90	14.85	-23	2,584	-0.89%
2020/04/08	10	14.70	0	0.00	14.70	10	2,566	0.39%
2020/04/07	0	0.00	10	14.20	14.30	-10	2,540	-0.39%
2020/04/06	1	13.65	0	0.00	13.65	1	2,504	0.04%
2020/04/01	3	13.57	0	0.00	13.60	3	2,492	0.12%
2020/03/30	8	13.09	10	13.15	13.30	-2	2,462	-0.08%
2020/03/27	2	13.58	0	0.00	13.35	2	2,450	0.08%
2020/03/26	1	13.50	0	0.00	13.30	1	2,422	0.04%
2020/03/25	4	13.45	0	0.00	13.70	4	2,415	0.17%
2020/03/24	0	0.00	2	12.80	12.80	-2	2,418	-0.08%
2020/03/23	5	12.30	0	0.00	12.30	5	2,406	0.21%
2020/03/20	1.4	13.09	0	0.00	13.05	1.4	2,409	0.06%
2020/03/19	21	12.18	15	12.37	12.55	6	2,393	0.25%
2020/03/18	2	13.25	0	0.00	13.45	2	2,331	0.09%
2020/03/17	21	13.63	0	0.00	13.70	21	2,298	0.91%
2020/03/16	32	14.67	31	14.75	14.60	1	2,253	0.04%
2020/03/13	14	15.16	0	0.00	15.55	14	2,219	0.63%
2020/03/12	5	16.99	0	0.00	16.70	5	2,153	0.23%
2020/03/11	1	17.60	0	0.00	17.85	1	2,103	0.05%
2020/03/10	1	17.80	0	0.00	17.95	1	2,094	0.05%
2020/03/09	9	17.84	2	17.85	17.80	7	2,088	0.34%
2020/03/06	13	18.00	0	0.00	18.00	13	2,068	0.63%
2020/03/04	3	18.23	3	18.25	18.10	0	1,997	0.00%
2020/03/03	4	18.38	0	0.00	18.35	4	1,972	0.20%
2020/03/02	0.3	18.45	1	18.35	18.30	-0.8	1,965	-0.04%
2020/02/27	11	18.40	0	0.00	18.50	11	1,970	0.56%
2020/02/26	9	18.45	0	0.00	18.35	9	1,999	0.45%
2020/02/25	2	18.45	0	0.00	18.40	2	2,001	0.10%
2020/02/24	0	0.00	2	18.55	18.55	-2	2,020	-0.10%
2020/02/21	0	0.00	3	18.90	18.85	-3	2,019	-0.15%
2020/02/20	3	19.05	10	19.05	19.00	-7	2,034	-0.34%
2020/02/19	3	18.97	0	0.00	19.05	3	2,011	0.15%
2020/02/18	2	18.65	0	0.00	18.65	2	1,995	0.10%
2020/02/17	1	18.25	0	0.00	18.35	1	1,971	0.05%
2020/02/14	0.6	18.40	0	0.00	18.35	0.6	1,960	0.03%
2020/02/12	11	18.25	0	0.00	18.25	11	1,947	0.56%
2020/02/07	10.3	18.30	0	0.00	18.10	10.3	1,895	0.54%
2020/02/06	4	18.29	0	0.00	18.35	4	1,876	0.21%
2020/02/05	3	18.15	0	0.00	18.05	3	1,826	0.16%
2020/02/04	53	18.40	0	0.00	18.15	53	1,745	3.04%
2020/02/03	13	18.35	5	18.25	18.45	8	1,667	0.48%
2020/01/31	23.7	19.41	0	0.00	19.30	23.7	1,480	1.60%
2020/01/30	5	19.87	23	19.98	19.45	-18	1,418	-1.27%
2020/01/16	0.7	20.60	0	0.00	20.65	0.7	1,317	0.05%
2020/01/14	1	20.80	0	0.00	20.75	1	1,288	0.08%
2020/01/10	22	20.80	0	0.00	20.85	22	1,339	1.64%
2020/01/09	1	20.90	0	0.00	20.90	1	1,333	0.07%
2020/01/08	0	0.00	1	20.85	20.80	-1	1,352	-0.07%
2020/01/07	0	0.00	1	21.00	21.00	-1	1,356	-0.07%
2020/01/06	4	21.20	9	21.19	21.20	-5	1,375	-0.36%
2020/01/03	3	21.00	0	0.00	21.10	3	1,391	0.22%
2020/01/02	6	20.95	0	0.00	20.95	6	1,385	0.43%
2019/12/30	0	0.00	4	20.85	20.90	-4	1,403	-0.28%
2019/12/27	0	0.00	2	20.95	20.95	-2	1,415	-0.14%
2019/12/23	10	20.95	1	20.90	20.90	9	1,459	0.62%
2019/12/17	1.7	20.78	0	0.00	20.85	1.7	1,474	0.11%
2019/12/16	5	20.85	0	0.00	20.75	5	1,461	0.34%
2019/12/13	4	20.65	0	0.00	20.65	4	1,464	0.27%
2019/12/12	6	20.60	0	0.00	20.60	6	1,460	0.41%
2019/12/11	5	20.60	0	0.00	20.60	5	1,547	0.32%
2019/12/10	4	20.61	6	20.65	20.65	-2	1,550	-0.13%
2019/12/09	0.3	20.80	1	20.80	20.80	-0.8	1,526	-0.05%
2019/12/05	11	20.90	0	0.00	20.90	11	1,515	0.73%
2019/12/04	6.6	20.81	0	0.00	20.80	6.6	1,508	0.43%
2019/11/28	0.5	21.35	0	0.00	21.40	0.5	1,465	0.03%
2019/11/26	3	21.40	0	0.00	21.65	3	1,475	0.20%
2019/11/25	15	21.40	0	0.00	21.45	15	1,492	1.00%
2019/11/21	1	20.70	0	0.00	20.65	1	1,637	0.06%
2019/11/20	112	20.85	0	0.00	20.90	112	1,672	6.70%	大買/鉅額交易
2019/11/19	1.3	21.01	5	21.05	21.05	-3.8	1,706	-0.22%
2019/11/18	1	21.25	0	0.00	21.15	1	1,699	0.06%
2019/11/15	0.4	21.30	0	0.00	21.30	0.4	1,725	0.02%
2019/11/14	5	21.21	0	0.00	21.20	5	1,733	0.29%
2019/11/13	1.3	21.26	0	0.00	21.20	1.3	1,751	0.07%
2019/11/12	5	21.25	0	0.00	21.35	5	1,760	0.28%
2019/11/11	8	21.24	0	0.00	21.20	8	1,781	0.45%
2019/11/08	0.3	21.50	0	0.00	21.45	0.3	1,769	0.02%
2019/11/07	30	21.52	0	0.00	21.45	30	1,771	1.69%
2019/11/06	2	21.55	12	21.54	21.50	-10	1,764	-0.57%
2019/11/05	0.8	21.60	0	0.00	21.60	0.8	1,761	0.04%
2019/11/04	1	21.60	0	0.00	21.70	1	1,773	0.06%
2019/10/31	2.2	21.51	0	0.00	21.60	2.2	1,806	0.12%
2019/10/30	0.3	21.70	0	0.00	21.70	0.3	1,796	0.01%
2019/10/29	1	21.70	3	21.75	21.75	-2	1,803	-0.11%
2019/10/28	10	21.80	0	0.00	21.75	10	1,838	0.54%
2019/10/25	10.2	21.90	0	0.00	21.90	10.2	1,847	0.55%
2019/10/24	1	21.85	0	0.00	22.00	1	1,849	0.05%
2019/10/23	1	21.95	0	0.00	21.85	1	1,855	0.05%
2019/10/21	0	0.00	20	22.10	22.05	-20	1,875	-1.07%
2019/10/18	7	21.74	0	0.00	22.45	7	1,871	0.37%
2019/10/17	0	0.00	1	21.35	21.30	-1	1,823	-0.05%
2019/10/15	0	0.00	3	21.25	21.35	-3	1,817	-0.17%
2019/10/14	1	21.40	0	0.00	21.40	1	1,822	0.05%
2019/10/09	2	21.48	5	21.55	21.30	-3	1,801	-0.17%
2019/10/08	5	21.76	2	21.85	21.70	3	1,760	0.17%
2019/10/07	10	21.80	0	0.00	21.95	10	1,752	0.57%
2019/10/04	11	21.90	0	0.00	21.90	11	1,752	0.63%
2019/10/03	1	21.90	0	0.00	21.90	1	1,752	0.06%
2019/10/02	0.2	21.85	0	0.00	21.95	0.2	1,763	0.01%
2019/10/01	3	21.90	0	0.00	21.90	3	1,804	0.17%
2019/09/27	3	21.80	1	21.60	21.75	2	1,824	0.11%
2019/09/25	3	21.90	0	0.00	21.90	3	1,844	0.16%
2019/09/24	15	22.12	0	0.00	22.15	15	1,836	0.82%
2019/09/23	9	22.21	5	22.15	22.25	4	1,838	0.22%
2019/09/18	0.6	22.50	0	0.00	22.50	0.6	1,891	0.03%
2019/09/17	9.3	22.79	0	0.00	22.70	9.3	1,887	0.49%
2019/09/16	15	22.90	5	23.60	22.90	10	1,894	0.53%
2019/09/12	0	0.00	2	22.40	22.20	-2	1,817	-0.11%
2019/09/10	0.3	22.10	0	0.00	22.05	0.3	1,829	0.02%
2019/09/09	2	22.20	0	0.00	22.15	2	1,844	0.11%
2019/09/02	0	0.00	2	21.85	21.85	-2	1,875	-0.11%
2019/08/30	5	21.65	0	0.00	21.65	5	1,882	0.27%
2019/08/29	8	21.26	0	0.00	21.35	8	1,893	0.42%
2019/08/28	3	21.35	9	21.43	21.35	-6	1,887	-0.32%
2019/08/27	5	21.71	0	0.00	21.65	5	1,860	0.27%
2019/08/26	8	21.81	0	0.00	21.80	8	1,805	0.44%
2019/08/23	2	24.50	30	24.53	24.50	-28	1,674	-1.67%
2019/08/22	2.8	24.48	7	24.54	24.55	-4.2	1,659	-0.25%
2019/08/21	1	24.55	1	24.55	24.50	0	1,642	0.00%
2019/08/20	2.8	24.58	0	0.00	24.65	2.8	1,624	0.17%
2019/08/19	3	24.75	1	24.75	24.75	2	1,609	0.12%
2019/08/16	1.5	24.73	6	24.69	24.80	-4.5	1,616	-0.28%
2019/08/12	0	0.00	1	24.45	24.60	-1	1,634	-0.06%
2019/08/08	0	0.00	2	24.35	24.40	-2	1,626	-0.12%
2019/08/06	15	23.90	0	0.00	24.15	15	1,656	0.91%
2019/08/05	69	24.10	2	24.15	24.10	67	1,646	4.07%
2019/08/02	71	24.25	0	0.00	24.25	71	1,632	4.35%
2019/07/31	122	24.50	0	0.00	24.50	122	1,655	7.37%	大買/鉅額交易
2019/07/30	3	24.35	1	24.35	24.50	2	1,654	0.12%
2019/07/26	2	24.40	0	0.00	24.40	2	1,640	0.12%
2019/07/22	4	24.40	0	0.00	24.40	4	1,626	0.25%
2019/07/19	3	24.45	0	0.00	24.40	3	1,641	0.18%
2019/07/17	5	24.50	0	0.00	24.50	5	1,670	0.30%
2019/07/12	0	0.00	1	24.50	24.50	-1	1,678	-0.06%
2019/07/11	2	24.48	0	0.00	24.45	2	1,693	0.12%
2019/07/09	0	0.00	3	24.40	24.40	-3	1,726	-0.17%
2019/07/08	7	24.34	0	0.00	24.30	7	1,738	0.40%
2019/07/05	3	24.42	0	0.00	24.30	3	1,746	0.17%
2019/07/04	1	24.25	0	0.00	24.20	1	1,736	0.06%
2019/07/03	3	24.33	0	0.00	24.30	3	1,811	0.17%
2019/07/02	2	24.55	0	0.00	24.60	2	1,806	0.11%
2019/07/01	0	0.00	2	24.65	24.65	-2	1,786	-0.11%
2019/06/28	5	24.60	1	24.60	24.55	4	1,808	0.22%
2019/06/27	2	24.85	13	24.83	24.70	-11	1,870	-0.59%
2019/06/26	0	0.00	1	24.80	24.75	-1	1,872	-0.05%
2019/06/25	1	24.60	0	0.00	24.50	1	1,852	0.05%
2019/06/24	2	24.40	0	0.00	24.45	2	1,846	0.11%
2019/06/20	0	0.00	2	24.13	24.05	-2	1,862	-0.11%
2019/06/19	1	24.10	0	0.00	24.10	1	1,875	0.05%
2019/06/18	12	24.01	0	0.00	24.05	12	1,871	0.64%
2019/06/17	10	24.20	0	0.00	24.10	10	1,873	0.53%
2019/06/13	10	24.25	10	24.30	24.30	0	1,854	0.00%
2019/06/12	4	24.00	0	0.00	24.15	4	1,858	0.22%
2019/06/10	5	24.10	0	0.00	24.10	5	1,882	0.27%
2019/06/06	0	0.00	1	24.00	24.15	-1	1,916	-0.05%
2019/06/05	7	24.01	0	0.00	24.00	7	1,912	0.37%
2019/06/04	1	24.05	0	0.00	24.10	1	1,910	0.05%
2019/06/03	25	24.08	7	24.10	24.15	18	1,917	0.94%
2019/05/31	2	24.25	10	24.20	24.30	-8	1,920	-0.42%
2019/05/29	4	24.20	1	24.50	24.10	3	1,936	0.15%
2019/05/28	5	24.10	10	24.09	25.30	-5	1,921	-0.26%
2019/05/24	8	24.01	1	24.00	24.00	7	1,927	0.36%
2019/05/23	4	23.78	1	23.85	23.75	3	1,941	0.15%
2019/05/22	1	23.90	0	0.00	23.95	1	2,003	0.05%
2019/05/21	19	23.77	8.5	23.76	23.90	10.6	2,029	0.52%
2019/05/20	1	24.35	0	0.00	24.15	1	2,008	0.05%
2019/05/17	5	24.53	0	0.00	24.45	5	2,041	0.24%
2019/05/16	5	24.75	0	0.00	24.75	5	2,051	0.24%
2019/05/15	2	24.65	2	24.75	24.75	0	2,096	0.00%
2019/05/10	10	25.10	0	0.00	25.10	10	2,188	0.46%
2019/05/09	3	25.18	21	25.05	25.10	-18	2,281	-0.79%
2019/05/08	1	25.05	0	0.00	25.05	1	2,322	0.04%
2019/05/07	2	24.90	1	24.95	24.85	1	2,404	0.04%
2019/05/06	9	24.84	40	24.85	24.80	-31	2,459	-1.26%
2019/05/03	7	25.05	0	0.00	25.00	7	2,506	0.28%
2019/05/02	2	25.00	1	25.00	25.05	1	2,521	0.04%
2019/04/30	4	24.90	0	0.00	25.00	4	2,545	0.16%
2019/04/29	2	25.00	6	24.90	24.90	-4	2,580	-0.16%
2019/04/26	3	25.12	0	0.00	25.15	3	2,614	0.11%
2019/04/25	0	0.00	13.1	25.25	25.35	-13.1	2,637	-0.50%
2019/04/19	0	0.00	4	25.00	25.00	-4	2,661	-0.15%
2019/04/17	2	25.05	0	0.00	25.05	2	2,727	0.07%
2019/04/16	0	0.00	1	25.20	25.15	-1	2,746	-0.04%
2019/04/15	11	25.07	10	25.05	25.10	1	2,784	0.04%
2019/04/12	0	0.00	13	25.06	25.00	-13	2,791	-0.47%
2019/04/11	21	24.86	2	24.95	24.90	19	2,814	0.68%
2019/04/09	7	25.13	34	25.28	25.30	-27	2,941	-0.92%
2019/04/08	0	0.00	10	25.00	24.90	-10	3,134	-0.32%
2019/04/03	0	0.00	1	24.80	24.80	-1	3,222	-0.03%
2019/04/02	1	25.10	0	0.00	24.85	1	3,290	0.03%
2019/04/01	10	25.00	6	24.85	25.00	4	3,295	0.12%
2019/03/27	1	24.30	0	0.00	24.30	1	3,416	0.03%
2019/03/26	1	24.30	0	0.00	24.25	1	3,520	0.03%
2019/03/25	3	24.25	0	0.00	24.25	3	3,624	0.08%
2019/03/22	6	24.40	3	24.45	24.55	3	3,708	0.08%
2019/03/21	15	24.41	0	0.00	24.35	15	3,720	0.40%
2019/03/20	3	24.47	0	0.00	24.45	3	3,734	0.08%
2019/03/19	17	24.42	5	24.45	24.45	12	3,794	0.32%
2019/03/18	10	24.40	0	0.00	24.50	10	3,830	0.26%
2019/03/15	20.9	24.35	1	24.35	24.30	19.9	3,969	0.50%
2019/03/14	6	24.37	7	24.31	24.25	-1	4,356	-0.02%
2019/03/12	10.9	24.44	12	24.37	24.30	-1.1	4,637	-0.02%
2019/03/08	1	23.85	0	0.00	24.10	1	5,032	0.02%
2019/03/05	0	24.30	0	0.00	24.45	0	5,141	0.00%
2019/03/04	2	24.28	0	0.00	24.35	2	5,167	0.04%
2019/02/27	0	0.00	5	24.45	24.40	-5	5,220	-0.10%
2019/02/26	0	0.00	6	24.45	24.45	-6	5,292	-0.11%
2019/02/25	5	24.34	0	0.00	24.45	5	5,408	0.09%
2019/02/22	18	24.48	6	24.46	24.45	12	5,480	0.22%
2019/02/21	0	0.00	4	24.90	24.65	-4	5,540	-0.07%
2019/02/20	10	24.10	0	0.00	24.00	10	5,512	0.18%
2019/02/19	1	24.05	1	24.05	24.05	0	5,569	0.00%
2019/02/18	11	24.05	4	24.00	24.05	7	5,647	0.12%
2019/02/15	10	23.90	36	23.90	24.00	-26	5,633	-0.46%
2019/02/14	3	23.80	2	24.20	23.90	1	5,641	0.02%
2019/02/13	5	23.40	1	23.50	23.55	4	5,631	0.07%
2019/02/12	7	23.34	0	0.00	23.40	7	5,683	0.12%
2019/02/11	2	24.10	0	0.00	23.75	2	5,705	0.04%
2019/01/30	2	24.20	3	23.88	24.20	-1	5,717	-0.02%
2019/01/29	0	0.00	15	23.60	23.60	-15	5,658	-0.27%
2019/01/28	5	23.50	10	23.50	23.55	-5	5,635	-0.09%
2019/01/25	2	23.25	0	0.00	23.45	2	5,555	0.04%
2019/01/24	10	22.90	10	23.05	23.10	0	5,529	0.00%
2019/01/23	0	0.00	1	23.00	23.00	-1	5,509	-0.02%
2019/01/21	11	23.01	0	0.00	23.05	11	5,521	0.20%
2019/01/18	13	22.87	11	22.90	22.95	2	5,517	0.04%
2019/01/17	4	22.60	0	0.00	22.65	4	5,522	0.07%
2019/01/14	1	22.65	0	0.00	22.70	1	5,647	0.02%
2019/01/11	1	22.55	0	0.00	22.70	1	5,788	0.02%
2019/01/10	1	22.60	1	22.65	22.55	0	5,836	0.00%
2019/01/09	3	22.50	0	0.00	22.55	3	5,876	0.05%
2019/01/08	1	22.50	0	0.00	22.50	1	5,866	0.02%
2019/01/03	0	22.55	0	0.00	22.50	0	6,018	0.00%
2018/12/28	5	22.60	0	0.00	22.50	5	6,033	0.08%
2018/12/27	35	22.55	14	22.38	22.60	21	6,020	0.35%
2018/12/24	2	24.95	0	0.00	24.95	2	5,905	0.03%
2018/12/22	0	0.00	20	24.25	24.90	-20	5,972	-0.33%
2018/12/19	4	26.00	2	26.33	26.40	2	6,209	0.03%
2018/12/18	2	25.50	3	25.90	26.00	-1	6,311	-0.02%
2018/12/17	0	0.00	11	25.30	25.15	-11	6,374	-0.17%
2018/12/14	1	25.50	0	0.00	25.60	1	6,341	0.02%
2018/12/12	2	25.75	0	0.00	26.00	2	6,351	0.03%
2018/12/11	3	26.81	1	26.35	26.25	2	6,325	0.03%
2018/12/10	1	26.35	0	0.00	26.20	1	6,298	0.02%
2018/12/07	46	28.09	12	27.33	27.05	34	6,155	0.55%
2018/12/06	0	0.00	6	26.04	26.30	-6	5,771	-0.10%
2018/12/05	5	25.95	0	0.00	26.20	5	5,615	0.09%
2018/12/04	10	25.85	52	25.30	25.90	-42	5,512	-0.76%
2018/12/03	0	0.00	106	24.65	24.90	-106	5,220	-2.03%	大賣/鉅額交易
2018/11/28	2	24.70	10	24.90	24.80	-8	5,071	-0.16%
2018/11/26	2	24.65	0	0.00	24.55	2	5,009	0.04%
2018/11/23	6	25.20	3	24.80	24.65	3	4,949	0.06%
2018/11/22	0	0.00	7	25.16	25.20	-7	4,856	-0.14%
2018/11/20	0	24.20	0	0.00	24.35	0	4,697	0.00%
2018/11/19	0	0.00	10	24.20	24.20	-10	4,635	-0.22%
2018/11/16	0	0.00	5	24.10	24.00	-5	4,611	-0.11%
2018/11/15	0	0.00	4	23.56	23.80	-4	4,564	-0.09%
2018/11/09	1	23.30	0	0.00	22.65	1	4,439	0.02%
2018/11/08	0	0.00	0.5	23.70	23.80	-0.5	4,405	-0.01%
2018/11/07	0	0.00	1	23.10	23.10	-1	4,487	-0.02%
2018/10/29	1	22.25	0	0.00	22.40	1	4,504	0.02%
2018/10/25	0	0.00	3	21.80	21.65	-3	4,463	-0.07%
2018/10/24	0	0.00	1	22.80	22.25	-1	4,445	-0.02%
2018/10/23	5	22.75	0	0.00	22.90	5	4,394	0.11%
2018/10/19	1	22.30	0	0.00	22.75	1	4,288	0.02%
2018/10/18	0	0.00	3	23.60	23.15	-3	4,150	-0.07%
2018/10/15	3	23.80	0	0.00	24.00	3	4,265	0.07%
2018/10/12	0	0.00	2	23.85	23.95	-2	4,262	-0.05%
2018/10/11	0	0.00	4	23.38	23.60	-4	4,217	-0.09%
2018/10/09	0	0.00	10	24.20	24.15	-10	4,104	-0.24%
2018/10/08	0	0.00	1	24.00	24.30	-1	4,060	-0.02%
2018/10/04	4	24.34	0	0.00	24.20	4	3,931	0.10%
2018/10/02	0	0.00	1	24.70	24.30	-1	3,783	-0.03%
2018/10/01	2	24.30	1	24.35	24.20	1	3,655	0.03%
2018/09/28	0	0.00	18	24.36	24.25	-18	3,600	-0.50%
2018/09/27	4	24.20	5	24.47	24.20	-1	3,525	-0.03%
2018/09/26	0	0.00	1	24.00	24.25	-1	3,414	-0.03%
2018/09/25	17	23.86	18	23.86	23.75	-1	3,242	-0.03%
2018/09/21	5	23.31	6	23.23	23.25	-1	3,067	-0.03%
2018/09/20	0	0.00	1	22.65	22.75	-1	2,914	-0.03%
2018/09/19	1	22.45	10	22.45	22.45	-9	2,881	-0.31%
2018/09/18	0	0.00	7	22.29	22.40	-7	2,889	-0.24%
2018/09/17	0	0.00	1	22.10	22.25	-1	2,923	-0.03%
2018/09/10	1	21.20	0.3	21.25	21.30	0.7	3,069	0.02%
2018/09/07	11	21.84	0	0.00	21.70	11	3,099	0.35%
2018/09/05	8	22.00	0	0.00	21.80	8	3,147	0.25%
2018/08/30	0	0.00	7	22.32	22.40	-7	3,463	-0.20%
2018/08/29	0.4	22.25	12	22.38	22.25	-11.7	3,541	-0.33%
2018/08/27	0	0.00	4	22.30	22.35	-4	3,892	-0.10%
2018/08/23	6	22.08	0	0.00	22.00	6	4,250	0.14%
2018/08/22	16	22.09	0	0.00	21.95	16	4,301	0.37%
2018/08/21	0	0.00	0.1	21.90	21.90	-0.1	4,341	0.00%
2018/08/17	0	0.00	0.9	21.90	21.90	-0.9	4,587	-0.02%
2018/08/15	0	0.00	5	22.15	22.15	-5	5,286	-0.09%
2018/08/14	1	22.40	7	22.32	22.45	-6	5,447	-0.11%
2018/08/08	1	22.10	4	22.03	22.00	-3	6,988	-0.04%
2018/08/06	3	21.87	0	0.00	21.80	3	7,190	0.04%
2018/08/02	0	0.00	16	21.95	21.95	-16	7,100	-0.23%
2018/07/31	0	0.00	2	22.15	22.15	-2	7,192	-0.03%
2018/07/30	5	22.15	5	22.05	21.85	0	7,229	0.00%
2018/07/25	9	21.90	20	21.90	21.90	-11	7,200	-0.15%
2018/07/24	10	21.50	0	0.00	21.70	10	7,178	0.14%
2018/07/23	1	23.10	3	23.15	23.15	-2	7,102	-0.03%
2018/07/20	0	0.00	72	23.30	23.10	-72	7,037	-1.02%
2018/07/19	2	23.30	0	0.00	23.25	2	7,005	0.03%
2018/07/18	0	0.00	2	23.13	23.15	-2	6,974	-0.03%
2018/07/13	10	23.23	1	23.25	23.25	9	7,013	0.13%
2018/07/12	15	22.87	0	0.00	23.00	15	7,040	0.21%
2018/07/11	31	22.97	3	22.98	22.95	28	7,123	0.39%
2018/07/10	17	22.76	0	0.00	22.95	17	7,233	0.24%
2018/07/05	6	22.48	0	0.00	22.30	6	7,200	0.08%
2018/07/03	7	22.73	0	0.00	22.60	7	7,251	0.10%
2018/07/02	4	23.21	0	0.00	23.20	4	7,221	0.06%
2018/06/29	2	22.85	5	22.70	23.05	-3	7,198	-0.04%
2018/06/28	1	23.05	1	22.85	22.60	0	7,182	0.00%
2018/06/27	1	22.80	0	0.00	22.65	1	7,158	0.01%
2018/06/26	4	22.75	0	0.00	22.65	4	7,155	0.06%
2018/06/25	1	23.30	25	23.54	23.30	-24	7,080	-0.34%
2018/06/22	0	0.00	1	23.80	23.80	-1	7,045	-0.01%
2018/06/20	1	23.25	60	23.35	23.85	-59	7,031	-0.84%
2018/06/19	1	23.55	10	23.70	23.55	-9	6,968	-0.13%
2018/06/15	5	23.71	2	23.65	23.60	3	6,947	0.04%
2018/06/14	0	0.00	5	24.15	24.05	-5	6,901	-0.07%
2018/06/13	1	24.45	20	24.43	24.30	-19	6,881	-0.28%
2018/06/12	2	24.00	20	24.14	24.45	-18	6,850	-0.26%
2018/06/11	2	24.00	0	0.00	24.00	2	6,798	0.03%
2018/06/08	18	24.55	0	0.00	24.15	18	7,018	0.26%
2018/06/07	5	24.75	4	24.45	24.35	1	6,985	0.01%
2018/06/06	4	24.30	5	24.45	24.30	-1	6,922	-0.01%
2018/06/05	2	24.48	1	24.65	24.30	1	6,877	0.01%
2018/06/04	5	24.70	26	24.00	24.50	-21	6,713	-0.31%
2018/06/01	20	24.45	30	24.40	24.10	-10	6,511	-0.15%
2018/05/31	5	24.25	21	24.08	24.35	-16	6,355	-0.25%
2018/05/30	0	0.00	1	23.30	23.50	-1	6,101	-0.02%
2018/05/29	2	23.45	4	23.60	23.45	-2	6,036	-0.03%
2018/05/28	5	23.70	2	23.50	23.65	3	5,971	0.05%
2018/05/25	1	23.65	20	23.90	23.70	-19	5,855	-0.32%
2018/05/24	24	24.20	9	24.19	24.10	15	5,746	0.26%
2018/05/23	1	24.35	45	24.16	24.70	-44	5,495	-0.80%
2018/05/22	0	0.00	4	23.96	23.60	-4	5,025	-0.08%
2018/05/21	74	24.70	14	24.43	24.25	60	4,822	1.24%
2018/05/18	21	23.41	142.1	23.36	24.10	-121.1	4,241	-2.85%	大賣/鉅額交易
2018/05/17	0	0.00	5	22.23	22.55	-5	3,356	-0.15%
2018/05/16	0	0.00	2	22.00	22.00	-2	3,144	-0.06%
2018/05/15	4	21.93	0	0.00	21.90	4	3,158	0.13%
2018/05/14	0	0.00	51	22.40	22.25	-51	3,209	-1.59%
2018/05/09	1	21.85	15	21.83	21.85	-14	3,030	-0.46%
2018/05/08	0	0.00	3	22.07	22.05	-3	3,000	-0.10%
2018/05/07	0	0.00	6	21.84	21.95	-6	2,973	-0.20%
2018/05/04	1	21.50	1	21.50	21.45	0	2,934	0.00%
2018/05/03	22	21.54	0	0.00	21.40	22	2,968	0.74%
2018/05/02	1	21.55	0	0.00	21.60	1	2,992	0.03%
2018/04/30	0	0.00	6	21.50	21.50	-6	3,031	-0.20%
2018/04/25	10	21.45	21	21.40	21.40	-11	3,181	-0.35%
2018/04/24	1	21.55	0	0.00	21.50	1	3,226	0.03%
2018/04/23	10	21.60	2	21.65	21.55	8	3,292	0.24%
2018/04/20	0	0.00	2	22.00	21.90	-2	3,289	-0.06%
2018/04/19	20	21.85	0	0.00	21.85	20	3,325	0.60%
2018/04/18	0	0.00	70	22.01	21.80	-70	3,358	-2.08%
2018/04/17	1	22.15	13	21.95	21.90	-12	3,380	-0.36%
2018/04/16	2	21.95	6	21.94	22.00	-4	3,388	-0.12%
2018/04/13	2	21.70	0	0.00	21.70	2	3,398	0.06%
2018/04/12	0	0.00	2	21.65	21.60	-2	3,464	-0.06%
2018/04/11	20	21.65	11	21.65	21.60	9	3,528	0.26%
2018/04/09	8	21.64	6	21.76	21.75	2	3,715	0.05%
2018/04/03	4	21.44	4	21.35	21.35	0	3,773	0.00%
2018/04/02	25	21.57	0	0.00	21.50	25	4,225	0.59%
2018/03/30	2	21.60	0	0.00	21.65	2	5,207	0.04%
2018/03/29	2	21.80	1	21.80	21.75	1	5,233	0.02%
2018/03/27	10	21.45	0	0.00	21.50	10	5,223	0.19%
2018/03/26	1	21.25	0	0.00	21.30	1	5,245	0.02%
2018/03/23	23	21.02	2	21.05	21.20	21	5,264	0.40%
2018/03/22	2	21.45	2	21.45	21.45	0	5,273	0.00%
2018/03/21	1	21.60	4	21.60	21.55	-3	5,295	-0.06%
2018/03/20	0	0.00	10	21.55	21.55	-10	5,303	-0.19%
2018/03/19	1	21.70	0	0.00	21.65	1	5,310	0.02%
2018/03/16	1	21.75	0	0.00	21.80	1	5,320	0.02%
2018/03/15	12	21.76	4	21.76	21.70	8	5,366	0.15%
2018/03/14	29	21.93	3	21.93	21.90	26	5,345	0.49%
2018/03/13	0	0.00	2	21.50	21.50	-2	5,124	-0.04%
2018/03/12	0	0.00	8	21.45	21.40	-8	5,158	-0.16%
2018/03/09	1	20.95	0	0.00	21.00	1	5,204	0.02%
2018/03/08	5	20.55	0	0.00	20.55	5	5,370	0.09%
2018/03/07	21	20.74	0	0.00	20.60	21	5,637	0.37%
2018/03/05	5	20.65	0	0.00	20.50	5	5,769	0.09%
2018/03/01	2	20.60	2	20.55	20.50	0	5,810	0.00%
2018/02/27	10	20.90	0	0.00	20.65	10	5,822	0.17%
2018/02/26	2	20.80	12	20.68	20.75	-10	5,924	-0.17%
2018/02/23	10	20.50	0	0.00	20.45	10	6,101	0.16%
2018/02/09	5	19.90	1	19.95	20.00	4	6,344	0.06%
2018/02/08	0	0.00	2	20.20	20.20	-2	6,364	-0.03%
2018/02/07	10	20.18	0	0.00	20.05	10	6,395	0.16%
2018/02/06	9	19.85	26	20.46	19.80	-17	6,550	-0.26%
2018/02/01	5	21.50	0	0.00	21.45	5	7,064	0.07%
2018/01/31	10	21.23	0	0.00	21.35	10	7,095	0.14%
2018/01/30	1	21.40	0	0.00	21.35	1	7,149	0.01%
2018/01/26	0	0.00	10	21.80	21.85	-10	7,261	-0.14%
2018/01/25	0	0.00	4	21.75	21.60	-4	7,253	-0.06%
2018/01/24	4	21.80	3	21.65	21.80	1	7,227	0.01%
2018/01/23	34	21.46	0	0.00	21.50	34	7,193	0.47%
2018/01/22	2	21.65	2	21.50	21.50	0	7,139	0.00%
2018/01/19	5	21.60	0	0.00	21.65	5	7,036	0.07%
2018/01/18	1	21.95	0	0.00	21.90	1	6,954	0.01%
2018/01/17	4	22.15	4	21.90	21.90	0	6,908	0.00%
2018/01/15	3	22.33	5	22.45	22.25	-2	6,834	-0.03%
2018/01/12	0	0.00	1	22.90	22.55	-1	6,812	-0.01%
2018/01/11	3	22.68	1	22.55	22.50	2	6,766	0.03%
2018/01/10	2	22.78	0	0.00	22.80	2	6,703	0.03%
2018/01/09	4	22.79	0	0.00	22.75	4	6,617	0.06%
2018/01/08	5	22.45	7	22.70	22.60	-2	6,498	-0.03%
2018/01/04	0	0.00	6	22.50	22.60	-6	6,364	-0.09%
2018/01/03	4	22.54	0	0.00	22.50	4	6,258	0.06%
2018/01/02	4	22.61	0	0.00	22.65	4	6,159	0.06%