上曜 (1316)-臺銀-臺南券商分點個股進出

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

上曜

(1316)

可現股當沖

股價
15.00
漲跌
▲0.05
漲幅
+0.33%
成交量
3,240張
產業
上市營建類股
206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

上曜 (1316)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/12/02	5	14.99	0	0.00	14.95	5	3,830	0.13%
2024/11/29	0	0.00	27	14.30	14.40	-27	3,929	-0.69%
2024/11/28	29	14.45	0	0.00	14.25	29	4,123	0.70%
2024/11/27	2	14.80	34	14.96	14.50	-32	4,317	-0.74%
2024/11/25	1	15.15	10	15.15	15.10	-9	4,492	-0.20%
2024/11/21	4	15.00	0	0.00	14.80	4	4,735	0.08%
2024/11/20	31	14.71	0	0.00	14.50	31	4,894	0.63%
2024/11/18	0	0.00	1	14.80	14.70	-1	5,231	-0.02%
2024/11/15	0	0.00	31	15.00	15.00	-31	5,462	-0.57%
2024/11/14	33	14.74	0	0.00	14.65	33	5,771	0.57%
2024/11/12	2	14.83	0	0.00	15.00	2	5,926	0.03%
2024/11/11	2	14.98	0	0.00	15.00	2	5,933	0.03%
2024/11/08	1	15.25	0	0.00	14.95	1	6,082	0.02%
2024/11/07	2	15.20	0	0.00	15.10	2	6,250	0.03%
2024/11/06	0.1	15.01	0	0.00	14.95	0.1	6,379	0.00%
2024/11/05	2	14.90	0	0.00	14.80	2	6,578	0.03%
2024/11/04	1	14.90	0	0.00	14.80	1	6,949	0.01%
2024/11/01	1	15.30	3	15.05	15.25	-2	7,261	-0.03%
2024/10/30	0.1	14.70	0	0.00	14.75	0.1	8,596	0.00%
2024/10/29	56	14.70	0	0.00	14.60	56	9,234	0.61%
2024/10/25	8	14.95	0	0.00	14.90	8	9,666	0.08%
2024/10/24	2	15.23	0	0.00	15.05	2	9,938	0.02%
2024/10/23	0	0.00	1	15.65	15.50	-1	10,003	-0.01%
2024/10/22	0	0.00	4	15.40	15.45	-4	10,194	-0.04%
2024/10/21	1	15.40	11	15.55	15.65	-10	10,450	-0.10%
2024/10/18	9.1	15.50	0	0.00	15.50	9.1	10,944	0.08%
2024/10/17	2	15.70	0	0.00	15.75	2	11,428	0.02%
2024/10/16	2	15.55	0	0.00	15.70	2	11,787	0.02%
2024/10/15	0	0.00	8	15.92	15.65	-8	12,439	-0.06%
2024/10/14	2	15.75	3.4	15.83	15.80	-1.4	12,875	-0.01%
2024/10/11	47	15.33	13	15.44	15.25	34	13,897	0.24%
2024/10/09	7	15.66	9	15.38	15.35	-2	14,289	-0.01%
2024/10/08	5	16.51	4	16.25	16.40	1	14,250	0.01%
2024/10/07	1	16.60	1	16.55	16.55	0	14,246	0.00%
2024/10/04	2	16.63	61	16.61	16.70	-59	14,334	-0.41%
2024/10/01	62	16.96	0	0.00	16.95	62	14,337	0.43%
2024/09/30	2.1	16.86	0	0.00	16.85	2.1	14,338	0.01%
2024/09/27	1	17.25	0	0.00	17.20	1	14,347	0.01%
2024/09/26	0	0.00	3	16.85	16.85	-3	14,340	-0.02%
2024/09/25	6	17.08	1	17.00	17.00	5	14,355	0.03%
2024/09/24	3	16.78	0	0.00	16.65	3	14,336	0.02%
2024/09/23	13	16.80	6	16.85	16.85	7	14,297	0.05%
2024/09/20	20	17.59	5	17.55	17.50	15	14,186	0.11%
2024/09/19	2	19.00	1	19.10	19.15	1	13,971	0.01%
2024/09/18	0	0.00	10	18.90	18.65	-10	13,982	-0.07%
2024/09/16	0	0.00	1	18.85	18.70	-1	14,006	-0.01%
2024/09/13	4	18.64	1	18.55	18.50	3	14,025	0.02%
2024/09/12	0	0.00	1	17.85	18.10	-1	14,067	-0.01%
2024/09/11	11.3	17.70	0	0.00	17.70	11.3	14,083	0.08%
2024/09/10	3	17.87	1	18.70	17.75	2	14,085	0.01%
2024/09/09	2	18.28	0	0.00	18.40	2	14,146	0.01%
2024/09/06	2.1	18.63	30	18.60	18.55	-27.9	14,176	-0.20%
2024/09/05	0	0.00	17	19.05	18.80	-17	14,298	-0.12%
2024/09/04	11.2	19.07	0	0.00	18.80	11.2	15,134	0.07%
2024/09/03	6	19.97	5	19.95	19.80	1	15,431	0.01%
2024/09/02	53	20.40	50	20.29	20.00	3	15,395	0.02%
2024/08/30	7	20.35	14	20.47	20.35	-7	15,336	-0.05%
2024/08/29	8	20.13	6	20.16	19.95	2	15,207	0.01%
2024/08/28	6	19.30	2	19.25	19.50	4	15,124	0.03%
2024/08/27	0.1	19.40	23	19.19	19.35	-22.9	15,323	-0.15%
2024/08/26	25.1	19.88	5	19.51	19.35	20.1	15,692	0.13%
2024/08/23	12	20.30	0	0.00	20.10	12	15,685	0.08%
2024/08/22	5	20.66	27	20.52	20.75	-22	15,726	-0.14%
2024/08/21	16	20.78	2	20.78	20.75	14	15,588	0.09%
2024/08/20	23	20.85	14.1	20.86	21.00	8.9	15,463	0.06%
2024/08/19	14	20.50	46.1	20.88	21.05	-32.1	15,381	-0.21%
2024/08/16	81	20.74	84.1	20.79	20.50	-3.1	15,229	-0.02%
2024/08/15	3	19.35	4	19.60	19.55	-1	14,984	-0.01%
2024/08/14	5	19.65	1	19.45	19.50	4	14,975	0.03%
2024/08/13	6	19.68	3	19.52	19.55	3	14,940	0.02%
2024/08/12	35.1	20.09	16	20.17	19.85	19.1	14,948	0.13%
2024/08/09	8	19.98	15	19.95	19.45	-7	14,844	-0.05%
2024/08/08	10	18.89	4	18.86	18.90	6	14,754	0.04%
2024/08/07	57	19.49	54	19.47	19.35	3	14,722	0.02%
2024/08/06	15.1	18.15	4	17.94	18.05	11.1	14,659	0.08%
2024/08/05	7.7	19.85	1	19.40	19.40	6.7	14,402	0.05%
2024/08/02	43	22.14	68	22.26	21.55	-25	14,218	-0.18%
2024/08/01	31	22.04	48.6	22.52	22.85	-17.6	13,219	-0.13%
2024/07/31	15	20.98	8	21.04	20.80	7	13,333	0.05%
2024/07/30	11	20.68	5	20.95	21.10	6	15,260	0.04%
2024/07/29	17	20.83	20	21.05	20.75	-3	15,566	-0.02%
2024/07/26	0	0.00	8	20.06	20.35	-8	16,189	-0.05%
2024/07/23	10	20.58	8	20.74	20.35	2	16,772	0.01%
2024/07/22	15.2	19.47	6	19.48	19.55	9.2	16,677	0.06%
2024/07/19	21	21.03	30	21.11	20.50	-9	16,666	-0.05%
2024/07/18	19	21.02	30	21.20	21.05	-11	16,346	-0.07%
2024/07/17	35	21.45	63	21.14	21.10	-28	16,531	-0.17%
2024/07/16	67	21.26	68	21.07	21.00	-1	16,343	-0.01%
2024/07/15	41	20.36	6	20.48	20.35	35	15,797	0.22%
2024/07/12	36	20.65	14	20.80	19.80	22	15,420	0.14%
2024/07/11	0	0.00	13.7	21.31	21.45	-13.7	14,415	-0.10%
2024/07/10	3	19.35	11	19.46	19.50	-8	14,068	-0.06%
2024/07/09	6	18.95	6	19.04	18.90	0	13,996	0.00%
2024/07/08	7	19.32	13	19.30	19.25	-6	14,012	-0.04%
2024/07/05	1	19.00	2	19.10	18.90	-1	13,997	-0.01%
2024/07/03	6	18.93	4	18.95	18.75	2	14,248	0.01%
2024/07/02	6	18.62	0	0.00	18.50	6	14,342	0.04%
2024/07/01	0	0.00	26	19.17	18.85	-26	14,416	-0.18%
2024/06/28	1	18.70	20	18.85	18.70	-19	14,525	-0.13%
2024/06/27	20	18.54	0	0.00	18.45	20	14,700	0.14%
2024/06/26	8	18.82	0	0.00	18.75	8	14,778	0.05%
2024/06/25	2.1	18.85	5	18.89	18.90	-2.9	15,326	-0.02%
2024/06/24	1	19.10	0	0.00	19.00	1	15,670	0.01%
2024/06/21	0	0.00	2	19.10	19.05	-2	15,833	-0.01%
2024/06/20	4	19.11	0	0.00	19.15	4	15,904	0.03%
2024/06/19	4	19.33	0	0.00	19.25	4	16,122	0.02%
2024/06/18	6	19.45	2	19.55	19.55	4	16,203	0.02%
2024/06/17	4	19.35	1	19.35	19.35	3	16,336	0.02%
2024/06/14	50	20.10	46	19.56	19.55	4	16,601	0.02%
2024/06/13	6	19.58	4	19.65	19.55	2	16,712	0.01%
2024/06/12	3.2	19.58	1	19.75	19.85	2.2	17,223	0.01%
2024/06/11	8	20.83	5	20.53	20.15	3	18,267	0.02%
2024/06/07	1	19.90	31.1	20.04	20.75	-30.1	18,009	-0.17%
2024/06/06	1.1	18.85	0	18.95	18.90	1.1	18,404	0.01%
2024/06/05	20	19.29	10	19.35	18.90	10	19,177	0.05%
2024/06/04	1	19.10	1	19.10	19.10	0	20,106	0.00%
2024/06/03	30	19.42	4	19.65	19.35	26	22,476	0.12%
2024/05/31	25	19.77	44	20.27	19.75	-19	23,422	-0.08%
2024/05/30	30	19.83	16	20.02	19.70	14	23,917	0.06%
2024/05/29	9	19.17	8	19.12	19.10	1	23,916	0.00%
2024/05/28	21	19.00	12	18.68	18.85	9	25,134	0.04%
2024/05/27	1	18.25	8	18.04	18.10	-7	25,988	-0.03%
2024/05/24	1	18.00	11	18.05	18.00	-10	26,971	-0.04%
2024/05/23	5	18.00	12	17.95	18.05	-7	27,471	-0.03%
2024/05/22	13	18.42	9	18.38	18.45	4	28,083	0.01%
2024/05/21	3	18.32	2	18.40	18.40	1	28,844	0.00%
2024/05/20	1	18.76	2	19.05	18.65	-1	29,962	0.00%
2024/05/17	4	19.04	0	0.00	18.95	4	30,583	0.01%
2024/05/16	11	19.16	2	19.18	19.05	9	30,897	0.03%
2024/05/15	7	18.95	3	18.85	18.85	4	31,006	0.01%
2024/05/14	2	19.05	2	18.93	18.90	0	31,028	0.00%
2024/05/13	5	18.90	7.1	18.76	18.95	-2.1	30,982	-0.01%
2024/05/10	3	19.33	11	19.10	19.10	-8	30,904	-0.03%
2024/05/09	26	20.14	0	0.00	19.60	26	30,801	0.08%
2024/05/08	7	20.05	3	20.03	20.15	4	30,787	0.01%
2024/05/07	22	20.13	13	20.19	20.20	9	30,809	0.03%
2024/05/06	56.6	21.91	62.4	21.43	21.05	-5.8	30,556	-0.02%
2024/05/03	128	22.89	104	22.96	22.30	24	29,883	0.08%	大買/大賣/
2024/05/02	19	21.76	24.1	22.26	22.30	-5.1	27,813	-0.02%
2024/04/30	34	20.56	33	20.51	20.30	1	27,217	0.00%
2024/04/29	2	19.25	82.6	19.98	20.55	-80.6	26,288	-0.31%
2024/04/26	2	18.75	2	18.90	18.70	0	25,586	0.00%
2024/04/25	13	19.10	13	19.32	18.70	0	25,455	0.00%
2024/04/24	34	18.68	10	18.53	18.50	24	25,200	0.10%
2024/04/23	50	18.98	39	19.13	18.45	11	25,052	0.04%
2024/04/22	26	18.67	6	19.15	19.15	20	24,395	0.08%
2024/04/19	2	17.25	30	17.45	17.45	-28	24,232	-0.12%
2024/04/18	0	0.00	21	18.10	18.00	-21	24,113	-0.09%
2024/04/17	4	18.13	3	18.05	17.95	1	24,013	0.00%
2024/04/16	9	18.00	9	17.89	17.90	0	23,937	0.00%
2024/04/15	10	18.84	3	18.68	18.70	7	23,813	0.03%
2024/04/12	13	19.24	3	19.25	19.15	10	23,714	0.04%
2024/04/11	13	19.62	22	19.95	19.35	-9	23,644	-0.04%
2024/04/10	4	20.24	4.8	20.04	19.95	-0.8	23,537	0.00%
2024/04/09	3	20.02	6.2	20.04	20.00	-3.2	23,403	-0.01%
2024/04/08	33	20.09	17	19.79	19.85	16	23,228	0.07%
2024/04/03	3	19.55	1	19.45	19.45	2	23,091	0.01%
2024/04/02	10	19.96	11	19.83	19.95	-1	22,975	0.00%
2024/04/01	78	19.51	61	19.98	19.95	17	22,828	0.07%
2024/03/29	5	19.54	2	19.50	19.20	3	22,621	0.01%
2024/03/28	121	20.35	111	19.95	19.30	10	22,479	0.04%	大買/大賣/
2024/03/27	3	19.33	51	19.40	19.30	-48	21,904	-0.22%
2024/03/26	12	18.48	17	18.43	18.10	-5	21,510	-0.02%
2024/03/25	8.2	19.40	3.5	19.49	19.20	4.7	21,314	0.02%
2024/03/22	3	19.58	53	19.36	19.40	-50	21,220	-0.24%
2024/03/21	1	19.50	23	19.48	19.55	-22	20,961	-0.10%
2024/03/20	12	19.83	35	19.84	19.60	-23	20,812	-0.11%
2024/03/19	52	20.49	55	20.05	19.85	-3	20,656	-0.01%
2024/03/18	18	20.34	21	20.45	20.40	-3	20,326	-0.01%
2024/03/15	90.1	20.30	62	20.59	19.95	28.1	20,042	0.14%
2024/03/14	92	20.78	105	20.26	20.50	-13	19,474	-0.07%	大賣/
2024/03/13	147	20.45	177	19.70	19.65	-30	18,310	-0.16%	大買/大賣/
2024/03/12	106	21.58	76	21.27	20.65	30	17,725	0.17%	大買/
2024/03/11	148	22.78	113	22.79	22.80	35	16,975	0.21%	大買/大賣/
2024/03/08	107	23.09	77	24.34	22.60	30	16,178	0.19%	大買/
2024/03/07	197.3	27.07	132.4	26.13	25.10	64.9	15,197	0.43%	大買/大賣/
2024/03/06	8	25.29	42	25.55	26.20	-34	12,798	-0.27%
2024/03/05	48	23.08	56.8	23.37	23.85	-8.8	11,773	-0.08%
2024/03/04	17	21.71	11	21.58	21.70	6	10,992	0.05%
2024/03/01	90.7	22.16	47	22.16	21.30	43.7	10,530	0.41%
2024/02/29	44	20.54	55	20.72	21.00	-11	9,196	-0.12%
2024/02/27	64	19.95	85	19.55	19.10	-21	8,181	-0.26%
2024/02/26	19	18.60	23	19.05	19.60	-4	7,184	-0.06%
2024/02/23	86.5	18.05	57	17.69	17.85	29.5	6,659	0.44%
2024/02/22	41	17.20	47.5	17.29	17.30	-6.5	5,947	-0.11%
2024/02/21	59	18.60	91	18.16	18.10	-32	5,125	-0.62%
2024/02/20	24.5	17.82	13.4	18.32	18.40	11.1	3,960	0.28%
2024/02/19	15	16.45	8	16.51	16.75	7	3,271	0.21%
2024/02/16	6	14.63	9	15.17	15.25	-3	2,897	-0.10%
2024/02/15	2	13.93	32	14.05	13.90	-30	2,705	-1.11%
2024/02/05	2	14.00	0	0.00	13.70	2	2,641	0.08%
2024/02/02	0	0.00	11.2	13.82	13.95	-11.2	2,612	-0.43%
2024/02/01	0.4	13.60	0	0.00	13.75	0.4	2,576	0.02%
2024/01/31	10	14.18	7	14.33	13.80	3	2,532	0.12%
2024/01/30	15	14.39	10	14.40	14.30	5	2,422	0.20%
2024/01/29	0	0.00	4	13.71	13.90	-4	2,243	-0.18%
2024/01/26	3	13.35	5	13.19	13.10	-2	2,121	-0.09%
2024/01/25	2	13.00	28.9	12.69	13.05	-26.9	1,991	-1.35%
2024/01/23	5	12.30	0	0.00	12.35	5	1,921	0.26%
2024/01/22	10	12.35	0	0.00	12.35	10	1,919	0.52%
2024/01/18	5	12.25	0	0.00	12.25	5	1,917	0.26%
2024/01/17	10	12.48	0	0.00	12.15	10	1,918	0.52%
2024/01/16	16	12.60	0	0.00	12.55	16	1,882	0.85%
2024/01/15	10	13.00	0	0.00	12.90	10	1,866	0.54%
2024/01/11	10	12.73	0	0.00	12.70	10	1,862	0.54%
2024/01/08	5	12.95	31	12.90	12.90	-26	1,915	-1.36%
2024/01/05	4	13.15	0	0.00	13.05	4	1,915	0.21%
2024/01/04	0	0.00	6	12.90	12.90	-6	1,901	-0.32%
2024/01/02	2	12.80	0	0.00	13.05	2	2,021	0.10%
2023/12/29	0	0.00	6	12.70	12.70	-6	2,001	-0.30%
2023/12/28	2	12.65	0	0.00	12.70	2	2,015	0.10%
2023/12/27	12	12.83	3	12.95	12.70	9	2,062	0.44%
2023/12/26	18	12.85	18.7	12.90	12.95	-0.7	2,062	-0.03%
2023/12/19	2	12.60	5	12.60	12.80	-3	2,084	-0.14%
2023/12/11	2	12.80	0	0.00	12.80	2	2,447	0.08%
2023/12/08	0	0.00	2	12.65	12.55	-2	2,467	-0.08%
2023/12/07	5	13.25	9	12.97	12.80	-4	2,493	-0.16%
2023/12/06	0.5	13.30	10	13.15	13.30	-9.5	2,493	-0.38%
2023/12/05	23	13.00	1	12.90	12.95	22	2,461	0.89%
2023/12/04	5.1	12.70	0	0.00	12.85	5.1	2,420	0.21%
2023/12/01	1	12.25	2	12.43	12.50	-1	2,398	-0.04%
2023/11/30	5	12.27	9	12.22	12.35	-4	2,362	-0.17%
2023/11/29	0	0.00	5	11.91	12.00	-5	2,315	-0.22%
2023/11/28	0	0.00	3	11.78	11.90	-3	2,309	-0.13%
2023/11/24	36	11.51	0	0.00	11.45	36	2,302	1.56%
2023/11/23	0	0.00	7	11.54	11.55	-7	2,269	-0.31%
2023/11/22	0	0.00	3	11.30	11.35	-3	2,231	-0.13%
2023/11/21	2	11.20	6	11.20	11.25	-4	2,205	-0.18%
2023/11/20	20	11.20	3	11.25	11.15	17	2,220	0.77%
2023/11/17	2	11.08	3.2	11.08	11.00	-1.2	2,249	-0.05%
2023/11/16	0	0.00	2	10.70	10.75	-2	2,233	-0.09%
2023/11/14	0	0.00	2	10.45	10.45	-2	2,250	-0.09%
2023/11/08	0	0.00	2	10.43	10.45	-2	2,269	-0.09%
2023/11/06	0	10.40	6	10.40	10.40	-6	2,304	-0.26%
2023/11/02	0	0.00	1.3	10.34	10.40	-1.3	2,351	-0.06%
2023/10/31	0	0.00	5	10.20	10.20	-5	2,365	-0.21%
2023/10/26	0	0.00	3	10.30	10.30	-3	2,394	-0.13%
2023/10/23	3	10.25	0	0.00	10.20	3	2,418	0.12%
2023/10/20	2	10.28	2	10.35	10.35	0	2,414	0.00%
2023/10/19	1	10.25	0	0.00	10.45	1	2,429	0.04%
2023/10/18	4	10.90	2	10.85	10.80	2	2,421	0.08%
2023/10/17	1	11.05	2	11.10	11.00	-1	2,402	-0.04%
2023/10/16	4	11.03	3	11.15	11.10	1	2,382	0.04%
2023/10/12	0	0.00	9	11.01	11.00	-9	2,369	-0.38%
2023/10/11	0	0.00	6	11.21	11.05	-6	2,361	-0.25%
2023/10/06	35	11.02	26.7	11.13	11.20	8.3	2,329	0.35%
2023/10/05	0	0.00	3	10.83	10.85	-3	2,223	-0.13%
2023/10/04	0	0.00	2	10.80	10.75	-2	2,220	-0.09%
2023/10/03	0	0.00	15.6	10.80	10.75	-15.6	2,200	-0.71%
2023/10/02	0	0.00	5	10.72	10.75	-5	2,157	-0.23%
2023/09/28	0	0.00	26	10.64	10.75	-26	2,140	-1.21%
2023/09/27	7	10.50	3	10.55	10.50	4	2,117	0.19%
2023/09/26	10	10.50	4	10.59	10.55	6	2,097	0.29%
2023/09/25	3	10.60	4	10.55	10.55	-1	2,091	-0.05%
2023/09/22	0	0.00	1	10.70	10.60	-1	2,070	-0.05%
2023/09/21	0	0.00	9	10.78	10.65	-9	2,039	-0.44%
2023/09/20	3	10.72	60	10.57	10.60	-57	1,970	-2.89%
2023/09/19	7	10.67	5	10.71	10.60	2	1,721	0.12%
2023/09/18	5	10.89	22	10.87	10.85	-17	1,708	-1.00%
2023/09/15	17	10.88	32	10.78	10.80	-15	1,681	-0.89%
2023/09/14	4	10.25	4	10.35	10.30	0	1,560	0.00%
2023/09/13	5	10.49	17.6	10.38	10.35	-12.6	1,570	-0.80%
2023/09/12	32	10.13	8	10.20	10.20	24	1,526	1.57%
2023/09/11	9	10.18	13	10.30	10.15	-4	1,454	-0.28%
2023/09/08	2	10.45	0	0.00	10.50	2	1,360	0.15%
2023/09/07	12	10.66	0	0.00	10.65	12	1,307	0.92%
2023/09/05	16	10.85	4	10.85	10.85	12	1,289	0.93%
2023/08/31	1	10.50	1	10.60	10.65	0	1,258	0.00%
2023/08/28	0	0.00	3	10.70	10.80	-3	1,240	-0.24%
2023/08/25	1	10.50	0	0.00	10.75	1	1,237	0.08%
2023/08/24	2	10.88	1	10.70	10.70	1	1,251	0.08%
2023/08/23	2	11.33	20.5	11.13	11.10	-18.5	1,245	-1.49%
2023/08/22	1	11.65	0	0.00	11.60	1	1,232	0.08%
2023/08/21	0	0.00	1	12.05	12.05	-1	1,197	-0.08%
2023/08/17	1	11.65	0	0.00	11.85	1	1,163	0.09%
2023/08/11	2	11.83	0.1	11.90	11.95	1.9	1,104	0.17%
2023/08/09	2	12.33	0	0.00	12.20	2	1,065	0.19%
2023/08/08	0	0.00	1	12.20	12.35	-1	1,054	-0.09%
2023/08/04	0	0.00	5	12.05	11.95	-5	1,032	-0.48%
2023/08/02	0	0.00	3	12.02	11.95	-3	1,044	-0.29%
2023/08/01	1	11.70	1	11.75	11.75	0	1,082	0.00%
2023/07/31	2	11.73	0	0.00	11.75	2	1,115	0.18%
2023/07/26	3	11.65	4	11.69	11.65	-1	1,105	-0.09%
2023/07/25	0	0.00	85	11.54	11.55	-85	1,109	-7.66%
2023/07/24	0	0.00	103	11.55	11.55	-103	1,106	-9.31%	大賣/鉅額交易
2023/07/20	0	0.00	3	11.78	11.90	-3	1,103	-0.27%
2023/07/19	4	11.70	0	0.00	11.70	4	1,081	0.37%
2023/07/18	1	11.75	1	11.70	11.70	0	1,094	0.00%
2023/07/17	1	11.65	3	11.90	11.85	-2	1,119	-0.18%
2023/07/14	30	11.82	0	0.00	11.75	30	1,141	2.63%
2023/07/13	15	11.90	0	0.00	11.90	15	1,166	1.29%
2023/07/11	1	11.90	0	0.00	12.00	1	1,213	0.08%
2023/07/10	0.1	12.00	0	0.00	12.00	0.1	1,276	0.00%
2023/07/07	1	12.00	3	12.00	12.00	-2	1,323	-0.15%
2023/07/06	7	12.05	0	0.00	12.05	7	1,337	0.52%
2023/07/05	1	12.05	0	0.00	12.10	1	1,413	0.07%
2023/06/27	15	12.05	2	12.10	12.15	13	1,502	0.87%
2023/06/26	1	12.05	0	0.00	12.05	1	1,508	0.07%
2023/06/20	0	0.00	2	12.25	12.25	-2	1,561	-0.13%
2023/06/19	2	12.05	4.9	11.96	12.05	-2.9	1,663	-0.17%
2023/06/16	2	12.30	1	12.25	12.25	1	1,659	0.06%
2023/06/15	15	12.43	2	12.40	12.40	13	1,701	0.76%
2023/06/14	1	12.50	0	0.00	12.55	1	1,755	0.06%
2023/06/13	52	12.45	0	0.00	12.45	52	1,895	2.74%
2023/06/12	51	12.45	0	0.00	12.50	51	2,066	2.47%
2023/06/08	0	0.00	1	12.75	12.75	-1	2,343	-0.04%
2023/06/07	0	0.00	1	12.90	12.95	-1	2,362	-0.04%
2023/06/06	1	12.70	0	0.00	12.80	1	2,383	0.04%
2023/06/02	0	0.00	1	12.65	12.65	-1	2,380	-0.04%
2023/06/01	0	0.00	10	12.55	12.55	-10	2,395	-0.42%
2023/05/29	10	12.35	1	12.45	12.45	9	2,393	0.38%
2023/05/26	4	12.99	3	12.67	12.70	1	2,381	0.04%
2023/05/18	1	13.30	0	0.00	13.25	1	2,322	0.04%
2023/05/17	0	0.00	2	13.30	13.30	-2	2,329	-0.09%
2023/05/16	1	13.25	1	13.30	13.20	0	2,328	0.00%
2023/05/15	1	13.15	0	0.00	13.25	1	2,329	0.04%
2023/05/12	1	13.25	0	0.00	13.30	1	2,325	0.04%
2023/05/11	1	13.25	0	0.00	13.25	1	2,327	0.04%
2023/05/09	5	13.44	0	0.00	13.50	5	2,324	0.22%
2023/05/08	2	13.65	2	13.65	13.65	0	2,305	0.00%
2023/05/05	3	13.57	1	13.65	13.65	2	2,247	0.09%
2023/05/04	1	13.40	0	0.00	13.55	1	2,207	0.05%
2023/05/03	1	13.40	1	13.50	13.40	0	2,227	0.00%
2023/05/02	0	13.65	3	13.60	13.60	-3	2,230	-0.13%
2023/04/28	0	0.00	1	13.45	13.45	-1	2,218	-0.05%
2023/04/26	2	13.13	4	13.25	13.25	-2	2,191	-0.09%
2023/04/25	2	13.23	4	13.20	13.25	-2	2,177	-0.09%
2023/04/24	0	0.00	80	13.40	13.50	-80	2,153	-3.72%
2023/04/21	2.1	13.37	0	0.00	13.35	2.1	2,152	0.10%
2023/04/20	3	13.57	4	13.75	13.55	-1	2,138	-0.05%
2023/04/19	0	0.00	3	13.95	13.95	-3	2,108	-0.14%
2023/04/18	3	13.73	5	13.85	13.70	-2	2,061	-0.10%
2023/04/17	1	13.60	1	13.65	13.60	0	2,020	0.00%
2023/04/13	3	13.20	3	13.28	13.20	0	1,963	0.00%
2023/04/12	21	13.90	0	0.00	13.75	21	1,899	1.11%
2023/04/11	2	13.90	0	0.00	13.80	2	1,855	0.11%
2023/04/10	2.1	13.89	4	14.03	14.00	-1.9	1,844	-0.10%
2023/04/07	0	0.00	2	13.48	13.55	-2	1,764	-0.11%
2023/04/06	0	13.10	0	0.00	13.15	0	1,739	0.00%
2023/03/31	2	13.20	0	0.00	13.20	2	1,729	0.12%
2023/03/30	30	13.25	0	0.00	13.25	30	1,719	1.74%
2023/03/29	51	13.20	1	13.40	13.25	50	1,708	2.93%
2023/03/27	0	0.00	1	13.55	13.40	-1	1,690	-0.06%
2023/03/24	0	0.00	2	13.50	13.55	-2	1,686	-0.12%
2023/03/22	7	13.81	6	13.88	13.70	1	1,650	0.06%
2023/03/21	5	13.37	4	13.41	13.35	1	1,576	0.06%
2023/03/20	2	13.30	0	0.00	13.35	2	1,552	0.13%
2023/03/17	6	13.56	7	13.64	13.60	-1	1,505	-0.07%
2023/03/16	11	13.75	13	13.58	13.45	-2	1,449	-0.14%
2023/03/15	6	13.55	18	13.67	13.75	-12	1,313	-0.91%
2023/03/14	6	12.73	0	0.00	12.55	6	1,139	0.53%
2023/03/13	10	12.75	64.1	12.84	13.05	-54.1	1,012	-5.35%
2023/03/10	6	11.95	0	0.00	11.90	6	851	0.70%
2023/03/09	0	0.00	2	12.38	12.20	-2	839	-0.24%
2023/03/08	0	12.05	10	12.15	12.15	-10	821	-1.22%
2023/03/03	1	11.85	0	0.00	11.85	1	804	0.12%
2023/03/01	10	11.95	0	0.00	11.95	10	798	1.25%
2023/02/21	0	0.00	1	12.25	12.20	-1	792	-0.13%
2023/02/17	1	12.00	0	0.00	12.00	1	858	0.12%
2023/02/16	1	12.15	0	0.00	12.05	1	879	0.11%
2023/02/15	0	0.00	1	12.25	12.15	-1	895	-0.11%
2023/02/13	1	11.95	0	0.00	12.00	1	887	0.11%
2023/02/08	0	0.00	1	12.55	12.50	-1	878	-0.11%
2023/02/06	1	12.10	0	0.00	12.10	1	883	0.11%
2023/02/02	0	0.00	1	12.25	12.25	-1	908	-0.11%
2023/02/01	5	12.28	5	12.37	12.30	0	924	0.00%
2023/01/31	0	0.00	1	12.05	12.05	-1	903	-0.11%
2023/01/03	1	11.75	0	0.00	11.80	1	1,496	0.07%
2022/12/28	6	11.69	0	0.00	11.80	6	1,647	0.36%
2022/12/26	0	0.00	1	11.95	11.95	-1	1,638	-0.06%
2022/12/15	0	0.00	1	13.00	12.70	-1	1,656	-0.06%
2022/12/14	0	0.00	4	12.95	12.90	-4	1,667	-0.24%
2022/12/13	1	12.40	1	12.45	12.25	0	1,657	0.00%
2022/12/09	0	0.00	2	13.35	13.20	-2	1,634	-0.12%
2022/12/05	0	0.00	1	13.40	13.35	-1	1,644	-0.06%
2022/12/02	0	0.00	5	13.20	13.30	-5	1,640	-0.30%
2022/12/01	1	13.05	1	13.15	13.15	0	1,651	0.00%
2022/11/30	15	13.00	0	0.00	12.95	15	1,679	0.89%
2022/11/29	10	12.60	0	0.00	12.65	10	1,669	0.60%
2022/11/28	32	12.54	0	0.00	12.55	32	1,685	1.90%
2022/11/22	0	0.00	1	12.10	12.05	-1	1,701	-0.06%
2022/11/15	2	13.10	2	13.38	13.10	0	1,749	0.00%
2022/11/11	0	0.00	1	12.40	12.15	-1	1,720	-0.06%
2022/11/03	0	0.00	1.3	12.49	12.45	-1.3	1,806	-0.07%
2022/11/02	1	12.50	1.9	12.38	12.40	-0.9	1,809	-0.05%
2022/11/01	0.9	12.10	0	0.00	11.75	0.9	1,796	0.05%
2022/10/31	0.2	12.40	0	0.00	12.35	0.2	1,780	0.01%
2022/10/12	4	12.18	0	0.00	12.20	4	1,733	0.23%
2022/10/11	3	12.80	0	0.00	12.55	3	1,708	0.18%
2022/10/06	3	13.30	0	0.00	13.70	3	1,762	0.17%
2022/10/05	7	13.70	23	13.78	13.60	-16	1,754	-0.91%
2022/10/04	0	0.00	61	12.94	13.20	-61	1,784	-3.42%
2022/10/03	6	12.52	0	0.00	12.45	6	1,799	0.33%
2022/09/30	19	12.25	21	12.53	12.55	-2	1,765	-0.11%
2022/09/29	62	12.29	111	12.08	12.10	-49	1,733	-2.83%	大賣/
2022/09/28	5	12.24	0	0.00	12.15	5	1,582	0.32%
2022/09/27	1	13.50	42	13.41	13.50	-41	1,489	-2.75%
2022/09/26	4	14.05	0	0.00	13.80	4	1,512	0.26%
2022/09/22	0	0.00	2	14.50	14.50	-2	1,559	-0.13%
2022/09/20	2	14.70	1	14.75	14.75	1	1,577	0.06%
2022/09/19	1	14.85	0	0.00	14.70	1	1,596	0.06%
2022/09/16	1	15.00	0	0.00	15.00	1	1,611	0.06%
2022/09/15	1	15.15	0	0.00	15.05	1	1,649	0.06%
2022/09/02	0	0.00	0	15.60	15.40	0	1,982	0.00%
2022/08/29	1	15.50	1	15.55	15.40	0	2,145	0.00%
2022/08/26	0	0.00	1	15.85	16.05	-1	2,159	-0.05%
2022/08/25	10	15.60	0	0.00	15.45	10	2,146	0.47%
2022/08/24	0	0.00	2	15.80	15.40	-2	2,188	-0.09%
2022/08/22	0	0.00	4	15.15	15.30	-4	2,218	-0.18%
2022/08/19	2	15.25	3	15.30	15.10	-1	2,239	-0.04%
2022/08/18	0	0.00	5	15.17	15.35	-5	2,274	-0.22%
2022/08/17	2	15.40	8	15.28	15.20	-6	2,341	-0.26%
2022/08/16	1	15.50	4	15.31	15.35	-3	2,437	-0.12%
2022/08/15	0	0.00	12	14.99	15.00	-12	2,547	-0.47%
2022/08/12	1	15.15	19	15.17	15.10	-18	2,856	-0.63%
2022/08/11	16	15.58	2	15.30	15.30	14	3,010	0.47%
2022/08/10	5	15.30	0	0.00	15.30	5	3,003	0.17%
2022/08/09	2	14.90	5	14.91	15.00	-3	3,001	-0.10%
2022/08/08	0	0.00	2	14.58	14.65	-2	3,046	-0.07%
2022/08/05	0	0.00	2.2	14.50	14.50	-2.2	3,117	-0.07%
2022/08/04	5	14.05	8	14.14	14.20	-3	3,311	-0.09%
2022/08/03	3	14.63	2	14.45	14.45	1	3,480	0.03%
2022/08/02	5	14.90	0	0.00	14.90	5	3,514	0.14%
2022/08/01	2	15.53	0	0.00	15.50	2	3,528	0.06%
2022/07/29	7	15.04	0	0.00	15.20	7	3,551	0.20%
2022/07/28	3	14.97	0	0.00	14.90	3	3,564	0.08%
2022/07/26	3	15.17	0	0.00	15.10	3	3,685	0.08%
2022/07/25	1	15.25	0	0.00	15.40	1	3,715	0.03%
2022/07/22	2	15.38	0	0.00	15.40	2	3,717	0.05%
2022/07/21	2	15.55	0	0.00	15.55	2	3,742	0.05%
2022/07/18	4	15.70	0	0.00	15.80	4	3,782	0.11%
2022/07/15	6	15.55	0	0.00	15.55	6	3,791	0.16%
2022/07/14	4	15.84	1	16.05	15.90	3	3,784	0.08%
2022/07/13	3	15.82	0	0.00	15.70	3	3,792	0.08%
2022/07/12	15	15.82	6	15.74	15.70	9	3,840	0.23%
2022/07/11	5	15.76	1	16.20	16.20	4	3,964	0.10%
2022/07/08	0	0.00	1	15.35	15.45	-1	3,894	-0.03%
2022/07/07	0	0.00	1	15.10	15.15	-1	3,893	-0.03%
2022/07/06	4	14.81	0	0.00	14.70	4	3,901	0.10%
2022/07/05	0	0.00	5	15.33	15.40	-5	3,913	-0.13%
2022/07/04	3	14.73	2	14.75	14.70	1	3,897	0.03%
2022/07/01	3	15.10	3	15.32	14.40	0	3,894	0.00%
2022/06/29	32	15.80	0	0.00	15.85	32	3,843	0.83%
2022/06/27	1	16.40	10	16.40	16.45	-9	3,874	-0.23%
2022/06/24	10	15.95	1	16.05	16.10	9	3,871	0.23%
2022/06/23	3	15.60	0	0.00	15.60	3	3,866	0.08%
2022/06/22	6	15.72	0	0.00	15.45	6	3,869	0.16%
2022/06/21	5	16.45	3	16.48	16.50	2	3,829	0.05%
2022/06/20	9	16.31	2	16.30	16.15	7	3,837	0.18%
2022/06/17	3	17.65	1	17.80	17.50	2	3,775	0.05%
2022/06/16	0	0.00	3	18.37	17.80	-3	3,811	-0.08%
2022/06/15	0	0.00	2	18.53	18.45	-2	3,832	-0.05%
2022/06/14	29	18.76	27	18.58	18.50	2	3,890	0.05%
2022/06/13	11	19.28	16	19.38	18.95	-5	3,893	-0.13%
2022/06/10	2	19.55	12	19.49	19.45	-10	3,874	-0.26%
2022/06/09	1	19.05	2	19.25	19.25	-1	3,935	-0.03%
2022/06/07	5	18.85	25	18.96	19.00	-20	3,983	-0.50%
2022/06/06	1	18.20	3	18.55	18.50	-2	3,954	-0.05%
2022/06/02	1	18.20	11	18.27	18.20	-10	4,105	-0.24%
2022/06/01	7	18.65	5	18.49	18.45	2	4,290	0.05%
2022/05/31	12	18.96	8	19.03	18.85	4	4,283	0.09%
2022/05/30	5	19.57	9	19.46	19.15	-4	4,307	-0.09%
2022/05/27	6	19.75	2	19.83	19.50	4	4,297	0.09%
2022/05/26	3	19.60	3	19.75	19.50	0	4,347	0.00%
2022/05/25	4	19.28	8	19.61	19.60	-4	4,410	-0.09%
2022/05/24	2	18.90	3	19.05	19.25	-1	4,535	-0.02%
2022/05/23	21	19.68	19	19.78	19.20	2	4,540	0.04%
2022/05/20	12	19.62	15	19.87	19.80	-3	4,702	-0.06%
2022/05/19	3	18.93	19	18.89	19.50	-16	4,673	-0.34%
2022/05/18	0	0.00	2	18.78	18.70	-2	4,677	-0.04%
2022/05/17	3	18.32	8	18.41	18.45	-5	4,752	-0.11%
2022/05/16	12	18.32	8	18.26	18.15	4	4,877	0.08%
2022/05/13	2	18.73	20	18.62	18.50	-18	5,016	-0.36%
2022/05/12	10	19.07	14	18.69	19.10	-4	5,059	-0.08%
2022/05/11	16	19.81	14	19.87	19.85	2	4,985	0.04%
2022/05/10	0	0.00	1	19.40	19.50	-1	4,929	-0.02%
2022/05/09	1	19.20	28	19.14	19.15	-27	5,043	-0.54%
2022/05/06	0	0.00	1	19.00	19.15	-1	5,276	-0.02%
2022/05/05	2	18.68	3	18.88	18.85	-1	5,410	-0.02%
2022/05/04	6	18.53	1	18.85	18.90	5	5,725	0.09%
2022/05/03	29	19.01	16	18.48	18.85	13	6,119	0.21%
2022/04/29	0	0.00	11	18.15	18.15	-11	6,758	-0.16%
2022/04/27	6	17.18	9	17.31	17.30	-3	8,892	-0.03%
2022/04/26	3	17.50	10	17.60	17.75	-7	10,645	-0.07%
2022/04/25	2	17.35	82	17.42	17.45	-80	12,585	-0.64%
2022/04/22	0	0.00	10	18.05	18.15	-10	13,091	-0.08%
2022/04/21	4	18.09	16	18.05	18.15	-12	13,226	-0.09%
2022/04/20	25	18.41	0	0.00	18.35	25	13,286	0.19%
2022/04/19	2	18.55	1	18.45	18.50	1	13,455	0.01%
2022/04/18	6	17.82	0	0.00	17.70	6	13,439	0.04%
2022/04/15	18	18.36	17	18.29	18.30	1	13,395	0.01%
2022/04/14	1	19.80	12	19.80	19.95	-11	13,297	-0.08%
2022/04/13	1	20.00	0	0.00	20.00	1	13,388	0.01%
2022/04/12	56	19.66	5	19.51	19.45	51	13,429	0.38%
2022/04/11	27	19.59	5	19.57	19.60	22	13,455	0.16%
2022/04/08	5	20.00	35	20.02	20.15	-30	13,517	-0.22%
2022/04/07	53	20.10	9	19.81	19.95	44	13,664	0.32%
2022/04/06	2	20.45	3	20.45	20.45	-1	13,865	-0.01%
2022/04/01	1	20.40	2.3	20.39	20.35	-1.3	13,881	-0.01%
2022/03/31	1	20.55	0	0.00	20.40	1	13,921	0.01%
2022/03/30	1	20.65	2	20.73	20.65	-1	13,980	-0.01%
2022/03/29	0	0.00	2	20.45	20.35	-2	13,991	-0.01%
2022/03/28	0	0.00	4	20.45	20.55	-4	14,035	-0.03%
2022/03/25	1	20.55	1	20.65	20.65	0	14,050	0.00%
2022/03/24	0	0.00	4	20.83	20.95	-4	14,078	-0.03%
2022/03/23	1	20.70	1	20.60	20.55	0	14,099	0.00%
2022/03/21	14	20.57	14	20.26	20.25	0	14,157	0.00%
2022/03/18	3	20.13	8	20.43	20.55	-5	14,202	-0.04%
2022/03/17	31	20.00	11	20.10	20.20	20	14,316	0.14%
2022/03/16	6	19.50	8	19.51	19.50	-2	14,345	-0.01%
2022/03/15	5	19.32	3	19.20	19.20	2	14,457	0.01%
2022/03/14	3	19.92	9	20.00	19.90	-6	14,553	-0.04%
2022/03/11	4	19.55	0	0.00	19.50	4	14,556	0.03%
2022/03/10	2	19.65	7	19.75	19.80	-5	14,671	-0.03%
2022/03/09	4	19.31	43	19.11	19.45	-39	14,856	-0.26%
2022/03/08	66	19.31	20	19.36	19.20	46	15,024	0.31%
2022/03/07	6	19.18	101	19.09	18.80	-95	15,000	-0.63%	大賣/
2022/03/04	6	20.24	5	20.41	20.25	1	15,056	0.01%
2022/03/03	1	20.50	44	20.71	20.50	-43	15,350	-0.28%
2022/03/02	0	0.00	1.3	20.50	20.35	-1.3	15,741	-0.01%
2022/03/01	5	20.46	1	20.50	20.50	4	16,195	0.02%
2022/02/25	6	20.31	5	20.30	20.05	1	16,438	0.01%
2022/02/24	7	20.56	5	20.59	20.30	2	16,602	0.01%
2022/02/23	8	20.89	12	21.25	21.35	-4	16,741	-0.02%
2022/02/22	15	21.30	35	21.20	20.90	-20	17,098	-0.12%
2022/02/21	94	20.47	82	21.08	21.20	12	17,169	0.07%
2022/02/18	19	21.48	8	21.24	21.20	11	17,231	0.06%
2022/02/17	6	22.14	14	22.04	22.00	-8	17,214	-0.05%
2022/02/16	11	22.33	8.1	22.59	22.60	2.9	17,359	0.02%
2022/02/15	25.2	22.78	328	23.13	22.25	-302.8	17,502	-1.73%	大賣/鉅額交易
2022/02/14	8	23.53	4.1	23.48	23.30	3.9	17,762	0.02%
2022/02/11	11	24.02	3	24.27	24.20	8	18,192	0.04%
2022/02/10	12	24.13	9	24.06	24.00	3	18,850	0.02%
2022/02/09	5	24.48	6	24.59	24.55	-1	19,575	-0.01%
2022/02/08	24	23.87	42	24.08	24.20	-18	19,943	-0.09%
2022/02/07	22	23.39	10.1	23.50	23.80	11.9	19,748	0.06%
2022/01/26	55	23.11	28	22.99	22.75	27	19,617	0.14%
2022/01/25	37	23.79	28	23.94	23.55	9	19,400	0.05%
2022/01/24	209	24.26	48.1	24.50	24.75	160.9	19,183	0.84%	大買/鉅額交易
2022/01/21	120	24.71	82.2	24.77	24.10	37.8	18,577	0.20%	大買/
2022/01/20	250.1	26.92	67	25.90	25.80	183.1	17,987	1.02%	大買/鉅額交易
2022/01/19	360	25.91	419	26.32	26.65	-59	16,560	-0.36%	大買/大賣/
2022/01/18	325	24.58	308	24.88	24.85	17	14,838	0.11%	大買/大賣/
2022/01/17	29.5	22.70	28.3	23.30	23.70	1.2	12,974	0.01%
2022/01/14	6	21.50	17.3	21.26	21.55	-11.3	12,592	-0.09%
2022/01/13	13	20.73	7	20.91	20.95	6	12,590	0.05%
2022/01/12	11	20.85	56	21.27	21.05	-45	12,520	-0.36%
2022/01/11	6	20.43	1	20.50	20.50	5	12,338	0.04%
2022/01/10	80	20.43	6	20.80	20.60	74	12,344	0.60%
2022/01/07	34	20.53	14.1	20.55	20.55	20	12,326	0.16%
2022/01/06	4	20.43	8.3	20.67	20.60	-4.3	12,252	-0.04%
2022/01/05	12	20.31	7.1	20.10	20.10	5	12,171	0.04%
2022/01/04	9	20.43	2	20.60	20.60	7	12,159	0.06%
2022/01/03	21	20.75	20	20.72	20.80	1	12,182	0.01%
2021/12/30	5	21.00	13	21.39	21.30	-8	12,110	-0.07%
2021/12/29	49	20.78	7	20.82	21.25	42	11,959	0.35%
2021/12/28	23	20.10	3	20.10	20.10	20	11,755	0.17%
2021/12/27	19	20.01	5	20.08	20.00	14	11,756	0.12%
2021/12/24	71	20.37	9	20.52	20.20	62	11,766	0.53%
2021/12/23	2	20.00	5	20.18	20.00	-3	11,738	-0.03%
2021/12/22	24	20.06	2	20.03	20.05	22	11,860	0.19%
2021/12/21	26	20.16	3	20.32	20.30	23	11,879	0.19%
2021/12/20	3	20.25	2	20.40	20.40	1	11,974	0.01%
2021/12/17	14	19.96	3.1	20.09	20.10	10.9	12,071	0.09%
2021/12/16	8	20.46	3	20.38	20.40	5	12,154	0.04%
2021/12/14	8	20.51	6	20.36	20.30	2	12,085	0.02%
2021/12/13	3	20.75	160	20.73	20.80	-157	12,032	-1.30%	大賣/鉅額交易
2021/12/10	10	19.99	217	20.06	20.00	-207	11,889	-1.74%	大賣/鉅額交易
2021/12/09	14	20.44	19	20.26	20.25	-5	11,891	-0.04%
2021/12/08	12	20.15	23	20.75	20.75	-11	11,810	-0.09%
2021/12/07	15	20.44	3	20.22	20.25	12	11,636	0.10%
2021/12/06	47	20.44	6	20.49	20.45	41	11,510	0.36%
2021/12/03	29	20.45	9	20.33	20.30	20	11,360	0.18%
2021/12/02	31	21.51	10	21.17	20.80	21	11,117	0.19%
2021/12/01	16	21.92	11	21.92	22.15	5	10,895	0.05%
2021/11/30	75	21.44	4	21.84	21.90	71	10,740	0.66%
2021/11/29	18	20.94	59	21.05	20.65	-41	10,474	-0.39%
2021/11/26	74	22.35	276	22.24	21.85	-202	10,139	-1.99%	大賣/鉅額交易
2021/11/25	44	22.15	28	22.20	22.30	16	9,709	0.16%
2021/11/24	19	21.77	46	21.46	22.00	-27	9,231	-0.29%
2021/11/23	59	20.57	20	20.79	20.20	39	8,908	0.44%
2021/11/22	47	21.39	10	21.64	21.20	37	8,637	0.43%
2021/11/19	49	20.74	41	21.04	21.20	8	8,310	0.10%
2021/11/18	24	19.51	32	19.92	20.20	-8	7,849	-0.10%
2021/11/17	44	19.37	32	19.40	19.40	12	7,487	0.16%
2021/11/16	36	18.61	7	18.81	18.75	29	7,126	0.41%
2021/11/15	19	18.23	90	18.48	18.80	-71	6,960	-1.02%
2021/11/12	91	18.27	19	17.91	18.10	72	6,710	1.07%
2021/11/11	48	18.99	52	18.66	18.70	-4	6,422	-0.06%
2021/11/10	54	18.96	59	18.94	18.95	-5	5,965	-0.08%
2021/11/09	285	18.01	133	18.20	18.50	152	5,418	2.81%	大買/大賣/鉅額交易
2021/11/08	278	17.55	71	17.62	17.85	207	4,626	4.47%	大買/鉅額交易
2021/11/05	10	15.94	99	16.14	16.25	-89	3,755	-2.37%
2021/11/04	18	14.75	0	0.00	14.80	18	3,213	0.56%
2021/11/03	15	14.74	5	14.90	14.75	10	3,138	0.32%
2021/11/02	24.1	14.73	0	0.00	14.75	24.1	3,102	0.78%
2021/11/01	69	15.08	0	0.00	15.05	69	2,983	2.31%
2021/10/29	0	0.00	8	14.88	15.05	-8	2,769	-0.29%
2021/10/28	2	14.75	1	14.95	14.60	1	2,635	0.04%
2021/10/27	0	0.00	1	15.10	15.10	-1	2,521	-0.04%
2021/10/26	3	14.92	0	0.00	15.00	3	2,469	0.12%
2021/10/25	124	15.37	0	0.00	15.15	124	2,405	5.16%	大買/鉅額交易
2021/10/22	25	14.72	2	14.93	15.10	23	2,307	1.00%
2021/10/21	86	15.21	1	15.30	14.50	85	2,136	3.98%
2021/10/20	1	13.90	0	0.00	14.05	1	1,991	0.05%
2021/10/18	2	13.78	1	14.20	14.00	1	1,972	0.05%
2021/10/15	2	14.40	0	0.00	14.25	2	1,943	0.10%
2021/10/14	1	14.50	1	14.55	14.40	0	1,921	0.00%
2021/10/13	0	0.00	1	14.40	14.30	-1	1,907	-0.05%
2021/10/12	9	14.79	1	14.90	14.35	8	1,888	0.42%
2021/10/08	6	14.82	1	15.10	14.85	5	1,830	0.27%
2021/10/06	3	14.27	1	14.25	14.20	2	1,768	0.11%
2021/10/04	0	0.00	2	13.80	13.90	-2	1,793	-0.11%
2021/10/01	1	13.95	15	14.10	13.85	-14	1,768	-0.79%
2021/09/30	2	14.33	3	14.30	14.25	-1	1,717	-0.06%
2021/09/29	10	14.92	4	14.99	14.15	6	1,677	0.36%
2021/09/28	0	0.00	126	14.31	15.05	-126	1,517	-8.31%	大賣/鉅額交易
2021/09/27	17	14.85	7	14.74	14.45	10	1,439	0.69%
2021/09/24	2	14.63	3	14.78	14.60	-1	1,334	-0.07%
2021/09/23	2	13.95	6.6	14.18	14.15	-4.6	1,198	-0.38%
2021/09/22	0	0.00	1	13.50	13.45	-1	1,055	-0.09%
2021/09/17	13	13.55	0	0.00	13.50	13	1,040	1.25%
2021/09/16	0	0.00	205	13.70	13.75	-205	1,037	-19.75%	大賣/鉅額交易
2021/09/15	4	13.30	0	0.00	13.35	4	1,006	0.40%
2021/09/14	113.3	14.12	1	14.15	13.55	112.3	990	11.34%	大買/鉅額交易
2021/09/13	0.1	13.60	0	0.00	13.60	0.1	882	0.01%
2021/08/31	0	0.00	200	12.66	12.65	-200	823	-24.27%	大賣/鉅額交易
2021/08/19	1	11.75	0	0.00	11.45	1	814	0.12%
2021/08/11	200	12.26	0	0.00	12.25	200	841	23.76%	大買/鉅額交易
2021/07/28	1	12.10	0	0.00	12.20	1	1,562	0.06%
2021/07/27	0	0.00	1	12.60	12.50	-1	1,610	-0.06%
2021/07/21	0	0.00	1	13.00	12.60	-1	1,720	-0.06%
2021/07/20	1	13.15	0	0.00	13.15	1	1,752	0.06%
2021/07/13	1	12.70	0	0.00	12.45	1	2,047	0.05%
2021/07/12	1	13.20	4	13.45	13.10	-3	2,017	-0.15%
2021/07/09	14	13.13	13	13.13	13.15	1	1,980	0.05%
2021/07/08	0	0.00	1	12.85	12.75	-1	1,966	-0.05%
2021/07/06	0	0.00	13	12.78	12.80	-13	1,991	-0.65%
2021/06/30	1	12.85	1	12.95	12.80	0	1,977	0.00%
2021/06/29	0	0.00	1	12.50	12.65	-1	1,950	-0.05%
2021/06/25	9	12.29	9	12.36	12.30	0	1,925	0.00%
2021/06/24	2	12.25	6	12.27	12.15	-4	1,907	-0.21%
2021/06/21	0	0.00	10	11.40	11.55	-10	1,901	-0.53%
2021/06/17	2	11.80	1	11.80	11.75	1	1,912	0.05%
2021/06/09	0	0.00	2	11.20	11.20	-2	1,923	-0.10%
2021/06/08	0	0.00	1	11.30	11.25	-1	1,927	-0.05%
2021/06/04	0	0.00	2	11.30	11.25	-2	1,915	-0.10%
2021/05/27	2	11.05	0	0.00	11.00	2	1,906	0.10%
2021/05/24	3	11.03	0	0.00	11.05	3	1,911	0.16%
2021/05/19	0	0.00	1	11.20	11.10	-1	1,956	-0.05%
2021/05/18	0	0.00	3	10.65	10.95	-3	1,970	-0.15%
2021/05/17	2	10.23	3	10.40	10.20	-1	1,962	-0.05%
2021/05/13	4	11.13	0	0.00	11.15	4	1,897	0.21%
2021/05/12	9	12.24	15	11.85	11.75	-6	1,844	-0.33%
2021/05/11	3	13.45	16	13.83	13.00	-13	1,767	-0.74%
2021/05/10	5	13.89	13	13.87	13.70	-8	1,678	-0.48%
2021/05/07	31	13.81	22	13.83	13.90	9	1,639	0.55%
2021/05/06	3	13.77	36	13.35	13.95	-33	1,485	-2.22%
2021/05/05	0	0.00	60	12.60	12.70	-60	1,312	-4.57%
2021/05/04	15	12.51	5	12.80	12.40	10	1,294	0.77%
2021/05/03	49	12.90	0	0.00	12.70	49	1,243	3.94%
2021/04/28	2	12.53	13	12.56	12.65	-11	1,237	-0.89%
2021/04/27	1	12.45	14	12.50	12.55	-13	1,248	-1.04%
2021/04/26	17	12.71	10	12.74	12.70	7	1,246	0.56%
2021/04/23	0	0.00	7	12.56	12.65	-7	1,210	-0.58%
2021/04/22	201	12.63	0	0.00	12.50	201	1,192	16.85%	大買/鉅額交易
2021/04/21	7	12.32	1	12.55	12.55	6	1,124	0.53%
2021/04/20	41	12.51	29	12.56	12.40	12	1,095	1.10%
2021/04/19	16	12.37	13	12.36	12.40	3	959	0.31%
2021/04/14	0	0.00	1	11.50	11.65	-1	888	-0.11%
2021/04/13	1	12.00	0	0.00	11.80	1	881	0.11%
2021/04/12	12	11.98	49	12.00	11.95	-37	939	-3.94%
2021/04/09	1	11.70	0	0.00	11.90	1	923	0.11%
2021/04/01	0	0.00	8	11.85	11.80	-8	913	-0.88%
2021/03/31	0	0.00	2	11.83	11.75	-2	912	-0.22%
2021/03/29	2	11.93	10	11.95	11.90	-8	917	-0.87%
2021/03/26	0	0.00	1	12.15	12.15	-1	917	-0.11%
2021/03/23	0	0.00	38	12.05	11.95	-38	919	-4.13%
2021/03/22	0	0.00	1	11.90	11.95	-1	908	-0.11%
2021/03/19	0	0.00	6	11.86	11.90	-6	907	-0.66%
2021/03/18	8	11.77	10	11.81	11.75	-2	930	-0.21%
2021/03/17	1	11.70	0	0.00	11.80	1	970	0.10%
2021/03/16	9	11.70	0	0.00	11.70	9	981	0.92%
2021/03/15	6	11.60	0	0.00	11.70	6	998	0.60%
2021/03/12	1	11.75	0	0.00	11.85	1	1,004	0.10%
2021/03/10	0	0.00	30	11.95	11.85	-30	1,017	-2.95%
2021/03/09	1	11.85	115	11.91	11.90	-114	1,021	-11.16%	大賣/鉅額交易
2021/03/08	0	0.00	50	11.96	11.90	-50	1,028	-4.86%
2021/03/05	1	11.95	0	0.00	12.00	1	1,033	0.10%
2021/03/04	0	0.00	1	12.25	12.05	-1	1,061	-0.09%
2021/03/03	0	0.00	1	12.20	12.20	-1	1,062	-0.09%
2021/02/26	2	12.20	0	0.00	12.30	2	1,058	0.19%
2021/02/25	0	0.00	20	12.40	12.50	-20	1,064	-1.88%
2021/02/24	1	12.40	0	0.00	12.40	1	1,061	0.09%
2021/02/23	0	0.00	1	12.65	12.55	-1	1,053	-0.09%
2021/02/22	0	0.00	2	12.45	12.55	-2	1,033	-0.19%
2021/02/18	0	0.00	3	12.23	12.15	-3	986	-0.30%
2021/02/17	0	0.00	3	11.90	12.00	-3	956	-0.31%
2021/02/05	0	0.00	10	11.90	11.90	-10	960	-1.04%
2021/02/04	0	0.00	2	11.90	11.90	-2	961	-0.21%
2021/02/03	0	0.00	1	11.95	11.90	-1	963	-0.10%
2021/02/02	6	11.95	12	12.00	11.85	-6	961	-0.62%
2021/02/01	0	0.00	19	11.84	11.85	-19	952	-1.99%
2021/01/29	1	11.70	1	12.00	11.70	0	945	0.00%
2021/01/28	0	0.00	10	11.90	11.90	-10	928	-1.08%
2021/01/27	10	12.00	4	12.00	12.00	6	912	0.66%
2021/01/26	0	0.00	20	11.90	11.85	-20	894	-2.24%
2021/01/25	0	0.00	11	12.00	12.00	-11	889	-1.24%
2021/01/22	1	11.70	1	11.85	11.75	0	879	0.00%
2021/01/21	7	11.77	1	12.45	11.40	6	867	0.69%
2021/01/20	0	0.00	33	12.16	12.40	-33	814	-4.05%
2021/01/19	0	0.00	11	12.09	12.05	-11	769	-1.43%
2021/01/18	0	0.00	15.6	11.52	11.80	-15.6	750	-2.08%
2021/01/15	0	0.00	1	11.70	11.60	-1	738	-0.14%
2021/01/14	5	11.65	4	11.65	11.65	1	730	0.14%
2021/01/13	0	0.00	10	11.65	11.70	-10	725	-1.38%
2021/01/12	8	11.55	0	0.00	11.55	8	721	1.11%
2021/01/11	7	11.65	20	11.66	11.70	-13	712	-1.82%
2021/01/07	5	11.88	4	11.95	11.95	1	732	0.14%
2021/01/06	6	12.10	5	11.97	12.00	1	723	0.14%
2021/01/05	4	12.40	41	12.31	12.35	-37	708	-5.22%
2020/12/31	0	0.00	1	12.25	12.30	-1	636	-0.16%
2020/12/30	0	0.00	17	12.06	12.20	-17	628	-2.70%
2020/12/29	8	12.20	10	12.20	12.15	-2	619	-0.32%
2020/12/28	12	12.20	0	0.00	12.20	12	616	1.95%
2020/12/25	0	0.00	1	12.35	12.15	-1	611	-0.16%
2020/12/24	4	12.20	0	0.00	12.15	4	608	0.66%
2020/12/21	5	12.55	2	12.58	12.45	3	600	0.50%
2020/12/18	0	0.00	2	12.58	12.45	-2	592	-0.34%
2020/12/17	1	12.45	12	12.53	12.50	-11	584	-1.88%
2020/12/16	10	12.47	1	12.55	12.50	9	582	1.54%
2020/12/11	1	11.65	0	0.00	12.80	1	545	0.18%
2020/12/10	1	11.90	2	11.88	12.00	-1	501	-0.20%
2020/12/09	1	11.60	0	0.00	11.65	1	493	0.20%
2020/12/08	16	11.99	4	12.00	12.00	12	476	2.52%
2020/12/07	0	0.00	2	12.65	12.60	-2	453	-0.44%
2020/12/04	5	12.20	0	0.00	12.30	5	437	1.14%
2020/12/03	1	12.20	2	12.40	12.25	-1	446	-0.22%
2020/12/02	0	0.00	2	12.50	12.35	-2	441	-0.45%
2020/12/01	0	0.00	1	12.40	12.50	-1	438	-0.23%
2020/11/30	1	12.45	2	12.18	12.35	-1	440	-0.23%
2020/11/26	10	11.95	1	11.95	11.95	9	423	2.12%
2020/11/25	0	0.00	6	11.86	11.75	-6	427	-1.40%
2020/11/24	0	0.00	2	11.90	11.90	-2	426	-0.47%
2020/11/23	0	0.00	1	11.85	11.75	-1	416	-0.24%
2020/11/19	0	0.00	1	11.75	11.65	-1	417	-0.24%
2020/11/13	30	11.82	9	11.79	11.70	21	441	4.76%
2020/11/09	0	0.00	1	11.25	11.30	-1	531	-0.19%
2020/11/06	1	11.20	0	0.00	11.20	1	542	0.18%
2020/11/04	5	11.20	0	0.00	11.20	5	568	0.88%
2020/11/03	0	0.00	5	11.20	11.20	-5	573	-0.87%
2020/11/02	20	11.10	0	0.00	11.10	20	585	3.41%
2020/10/30	0	0.00	1	11.15	11.15	-1	594	-0.17%
2020/10/29	1	11.15	0	0.00	11.20	1	599	0.17%
2020/10/28	1	11.30	0	0.00	11.35	1	600	0.17%
2020/10/26	24	11.45	0	0.00	11.45	24	605	3.96%
2020/10/22	5	11.45	1	11.55	11.55	4	625	0.64%
2020/10/21	16	11.53	0	0.00	11.60	16	639	2.50%
2020/10/16	4	11.83	2	11.50	11.50	2	668	0.30%
2020/10/13	5	11.55	1	11.60	11.50	4	733	0.55%
2020/10/12	12	11.83	15	11.75	11.65	-3	765	-0.39%
2020/10/07	0	0.00	1	11.75	11.85	-1	806	-0.12%
2020/09/28	0	0.00	10	11.10	11.10	-10	928	-1.08%
2020/09/25	7	11.00	0	0.00	10.90	7	936	0.75%
2020/09/24	5	11.15	0	0.00	11.20	5	936	0.53%
2020/09/21	0	0.00	1	11.70	11.70	-1	945	-0.11%
2020/09/17	8	11.66	2	11.70	11.70	6	955	0.63%
2020/09/11	7	11.69	0	0.00	11.60	7	1,112	0.63%
2020/09/08	0	0.00	1	12.05	11.75	-1	1,121	-0.09%
2020/09/04	1	11.60	2	11.70	11.70	-1	1,117	-0.09%
2020/09/03	7	12.00	6	11.98	11.95	1	1,119	0.09%
2020/09/02	10	11.95	0	0.00	11.90	10	1,107	0.90%
2020/09/01	0	0.00	2	11.93	11.90	-2	1,106	-0.18%
2020/08/31	0	0.00	13	11.85	11.85	-13	1,094	-1.19%
2020/08/28	0	0.00	7	11.64	11.60	-7	1,088	-0.64%
2020/08/26	0	0.00	6	11.87	11.80	-6	1,088	-0.55%
2020/08/24	0	0.00	4	11.55	11.50	-4	1,089	-0.37%
2020/08/21	0	0.00	2	11.53	11.55	-2	1,091	-0.18%
2020/08/19	0	0.00	12	11.93	11.85	-12	1,074	-1.12%
2020/08/18	2	11.83	10	11.89	11.80	-8	1,068	-0.75%
2020/08/17	5	11.55	0	0.00	11.55	5	1,059	0.47%
2020/08/14	7	11.26	17	11.35	11.35	-10	1,052	-0.95%
2020/08/13	33	11.32	32	11.54	11.55	1	1,037	0.10%
2020/08/12	1	12.45	0	0.00	12.45	1	970	0.10%
2020/08/11	1	12.80	0	0.00	12.75	1	963	0.10%
2020/08/10	0	0.00	6	13.30	13.30	-6	952	-0.63%
2020/08/07	5	12.91	0	0.00	13.15	5	954	0.52%
2020/08/06	0	0.00	6	13.52	13.20	-6	955	-0.63%
2020/08/05	2	12.80	11	13.20	13.30	-9	946	-0.95%
2020/08/04	0	0.00	3	12.70	12.65	-3	943	-0.32%
2020/07/31	0	0.00	10	12.60	12.65	-10	970	-1.03%
2020/07/29	3	12.68	0	0.00	12.70	3	990	0.30%
2020/07/28	17	12.37	0	0.00	12.40	17	989	1.72%
2020/07/27	0	0.00	25	12.69	12.95	-25	979	-2.55%
2020/07/24	10	13.45	5	13.25	13.25	5	972	0.51%
2020/07/22	8	13.68	0	0.00	13.65	8	969	0.82%
2020/07/21	1	13.65	5	13.55	13.55	-4	965	-0.41%
2020/07/20	0	0.00	6	13.82	13.70	-6	973	-0.62%
2020/07/17	21	14.83	10	14.30	14.10	11	949	1.16%
2020/07/16	20	13.15	6	13.47	14.45	14	895	1.56%
2020/07/15	6	13.17	0	0.00	13.20	6	869	0.69%
2020/07/14	8	13.21	7	13.19	13.15	1	860	0.12%
2020/07/13	17	13.10	19	13.49	13.65	-2	823	-0.24%
2020/07/10	9	12.26	22	12.20	12.45	-13	736	-1.77%
2020/07/09	4	12.10	12	12.19	12.10	-8	723	-1.11%
2020/07/08	0	0.00	1	12.25	12.25	-1	727	-0.14%
2020/07/07	2	12.45	2	12.15	12.15	0	734	0.00%
2020/07/06	0	0.00	2	12.35	12.40	-2	759	-0.26%
2020/07/03	0	0.00	15	12.30	12.25	-15	767	-1.96%
2020/07/02	0	0.00	130	12.28	12.40	-130	766	-16.97%	大賣/鉅額交易
2020/07/01	0	0.00	6	12.40	12.45	-6	765	-0.78%
2020/06/24	4	12.40	4	12.33	12.35	0	752	0.00%
2020/06/23	6	12.21	0	0.00	12.25	6	751	0.80%
2020/06/19	4	12.58	6	12.57	12.45	-2	738	-0.27%
2020/06/18	16	12.36	16	12.38	12.40	0	678	0.00%
2020/06/17	2	11.05	1	11.15	11.30	1	595	0.17%
2020/06/15	1	10.50	0	0.00	10.55	1	612	0.16%
2020/06/12	1	10.45	0	0.00	10.45	1	625	0.16%
2020/06/10	7	11.01	2	11.15	11.10	5	649	0.77%
2020/06/08	4	11.10	4	11.13	11.10	0	703	0.00%
2020/06/05	2	11.25	0	0.00	11.30	2	702	0.28%
2020/06/03	2	11.05	0	0.00	11.15	2	716	0.28%
2020/06/02	12	11.07	0	0.00	11.10	12	716	1.67%
2020/05/29	0	0.00	2	10.80	10.80	-2	707	-0.28%
2020/05/25	3	10.70	0	0.00	10.90	3	724	0.41%
2020/05/21	1	11.00	0	0.00	11.05	1	721	0.14%
2020/05/20	0	0.00	15	11.20	11.15	-15	717	-2.09%
2020/05/19	2	11.25	2	11.35	11.20	0	716	0.00%
2020/05/14	5	11.37	2	11.10	11.10	3	710	0.42%
2020/05/13	1	11.70	0	0.00	11.80	1	700	0.14%
2020/05/11	2	11.15	1	11.60	11.45	1	692	0.14%
2020/05/08	6	11.42	2	11.35	11.30	4	685	0.58%
2020/05/07	7	11.76	4	11.63	11.65	3	679	0.44%
2020/05/06	0	0.00	7	11.64	11.75	-7	657	-1.06%
2020/05/05	0	0.00	1	10.95	11.10	-1	641	-0.16%
2020/05/04	2	10.10	9	10.48	10.60	-7	633	-1.10%
2020/04/30	0	0.00	1	10.55	10.55	-1	632	-0.16%
2020/04/29	0	0.00	10	10.42	10.45	-10	631	-1.58%
2020/04/28	1	10.20	0	0.00	10.20	1	628	0.16%
2020/04/27	5	9.95	3	10.23	10.20	2	649	0.31%
2020/04/24	2	9.86	2	9.86	9.83	0	642	0.00%
2020/04/22	2	9.60	0	0.00	9.69	2	630	0.32%
2020/04/21	1	9.88	0	0.00	9.58	1	629	0.16%
2020/04/20	2	9.80	11	10.01	10.10	-9	623	-1.44%
2020/04/17	0	0.00	8	9.81	9.81	-8	619	-1.29%
2020/04/16	0	0.00	2	9.81	9.79	-2	617	-0.32%
2020/04/14	0	0.00	10	9.86	9.88	-10	645	-1.55%
2020/04/10	0	0.00	1	10.05	10.00	-1	650	-0.15%
2020/04/09	3	10.04	8	10.16	10.25	-5	650	-0.77%
2020/04/08	0	0.00	1	9.10	9.36	-1	624	-0.16%
2020/04/06	0	0.00	3	8.15	8.34	-3	647	-0.46%
2020/04/01	3	8.00	0	0.00	8.05	3	653	0.46%
2020/03/31	3	8.01	0	0.00	8.05	3	658	0.46%
2020/03/30	4	7.68	0	0.00	8.00	4	660	0.61%
2020/03/27	3	8.14	0	0.00	8.09	3	658	0.46%
2020/03/25	5	8.17	0	0.00	8.13	5	657	0.76%
2020/03/24	0	0.00	2	8.02	7.94	-2	649	-0.31%
2020/03/20	0	0.00	8	8.00	8.00	-8	699	-1.14%
2020/03/19	1	7.55	4	7.56	7.58	-3	685	-0.44%
2020/03/17	7	8.27	3	8.36	8.20	4	661	0.60%
2020/03/16	23	9.07	0	0.00	9.05	23	648	3.55%
2020/03/13	35	9.89	0	0.00	9.90	35	637	5.49%
2020/03/12	32	11.21	2	10.90	10.90	30	606	4.95%
2020/03/10	0	0.00	8	11.90	12.10	-8	598	-1.34%
2020/03/09	5	12.00	0	0.00	12.00	5	598	0.84%
2020/02/27	1	12.60	1	12.70	12.55	0	617	0.00%
2020/02/14	0	0.00	5	12.60	12.60	-5	629	-0.79%
2020/02/13	0	0.00	2	12.55	12.55	-2	639	-0.31%
2020/02/12	5	12.65	0	0.00	12.55	5	645	0.78%
2020/02/10	2	12.65	0	0.00	12.60	2	654	0.31%
2020/02/07	2	12.45	0	0.00	12.50	2	654	0.31%
2020/02/06	1	12.70	0	0.00	12.70	1	654	0.15%
2020/02/05	2	12.60	0	0.00	12.60	2	651	0.31%
2020/02/04	4	12.64	3	12.60	12.55	1	649	0.15%
2020/02/03	3	12.35	0	0.00	12.35	3	646	0.46%
2020/01/30	5	12.90	0	0.00	12.55	5	653	0.77%
2020/01/20	0	0.00	1	13.60	13.65	-1	663	-0.15%
2020/01/17	0	0.00	1	13.55	13.45	-1	655	-0.15%
2020/01/16	2	13.45	0	0.00	13.45	2	651	0.31%
2020/01/13	10	13.75	0	0.00	13.65	10	644	1.55%
2020/01/08	12	13.38	0	0.00	13.25	12	646	1.86%
2020/01/06	10	13.70	0	0.00	13.75	10	628	1.59%
2020/01/03	6	14.02	5	14.25	14.00	1	618	0.16%
2019/12/31	1	14.45	5	14.37	14.50	-4	598	-0.67%
2019/12/30	4	14.60	5	14.69	14.55	-1	593	-0.17%
2019/12/25	2	13.95	0	0.00	13.95	2	559	0.36%
2019/12/20	1	13.90	0	0.00	13.90	1	555	0.18%
2019/12/17	0	0.00	8	14.04	13.95	-8	528	-1.51%
2019/12/11	2	14.05	0	0.00	14.00	2	670	0.30%
2019/12/10	1	14.05	0	0.00	14.05	1	665	0.15%
2019/12/09	0	0.00	5	14.00	14.00	-5	656	-0.76%
2019/12/06	2	13.98	11	13.95	13.95	-9	651	-1.38%
2019/12/03	1	13.60	1	13.70	13.70	0	631	0.00%
2019/12/02	1	13.45	1	13.45	13.45	0	611	0.00%
2019/11/28	0	0.00	7	13.39	13.40	-7	614	-1.14%
2019/11/26	0	0.00	27	13.20	13.25	-27	614	-4.40%
2019/11/25	0	0.00	38	13.24	13.15	-38	611	-6.22%
2019/11/21	28	12.98	1	13.05	13.05	27	621	4.35%
2019/11/20	45	13.11	3	13.10	13.10	42	620	6.77%
2019/11/19	0	0.00	4	13.30	13.25	-4	613	-0.65%
2019/11/18	6	13.33	6	13.33	13.30	0	610	0.00%
2019/11/15	1	13.50	4	13.45	13.40	-3	609	-0.49%
2019/11/14	0	0.00	4	13.40	13.40	-4	604	-0.66%
2019/11/13	0	0.00	2	13.50	13.55	-2	604	-0.33%
2019/11/08	2	13.45	1	13.45	13.45	1	596	0.17%
2019/11/07	0	0.00	5	13.44	13.40	-5	595	-0.84%
2019/11/06	1	13.45	2	13.55	13.45	-1	594	-0.17%
2019/11/05	0	0.00	8	13.45	13.45	-8	589	-1.36%
2019/11/01	0	0.00	1	13.40	13.30	-1	614	-0.16%
2019/10/31	0	0.00	1	13.40	13.40	-1	637	-0.16%
2019/10/29	0	0.00	1	13.50	13.55	-1	691	-0.14%
2019/10/28	2	13.60	0	0.00	13.40	2	700	0.29%
2019/10/18	1	13.50	0	0.00	13.35	1	743	0.13%
2019/10/17	0	0.00	6	13.50	13.50	-6	746	-0.80%
2019/10/09	10	12.88	0	0.00	12.85	10	758	1.32%
2019/10/07	5	13.05	0	0.00	13.00	5	780	0.64%
2019/10/04	2	13.10	0	0.00	13.15	2	794	0.25%
2019/10/03	1	13.00	3	13.07	13.10	-2	812	-0.25%
2019/10/02	1	13.20	1	13.15	13.15	0	849	0.00%
2019/09/27	5	12.90	0	0.00	12.80	5	849	0.59%
2019/09/26	2	13.05	0	0.00	13.10	2	852	0.23%
2019/09/25	1	12.90	0	0.00	12.90	1	855	0.12%
2019/09/24	6	13.23	0	0.00	13.10	6	856	0.70%
2019/09/20	0	0.00	12	13.54	13.50	-12	844	-1.42%
2019/09/19	11	13.26	2	13.53	13.30	9	833	1.08%
2019/09/18	4	13.29	8	13.42	13.80	-4	795	-0.50%
2019/09/17	1	12.85	5	12.77	12.80	-4	735	-0.54%
2019/09/11	1	12.00	0	0.00	12.05	1	687	0.15%
2019/09/06	1	12.05	0	0.00	12.05	1	691	0.14%
2019/09/05	2	12.20	0	0.00	12.15	2	689	0.29%
2019/09/04	4	12.25	0	0.00	12.25	4	699	0.57%
2019/09/02	3	12.00	0	0.00	12.05	3	693	0.43%
2019/08/30	3	12.07	0	0.00	12.05	3	686	0.44%
2019/08/29	10	12.00	0	0.00	12.00	10	687	1.45%
2019/08/27	1	11.80	0	0.00	11.95	1	753	0.13%
2019/08/26	19	11.80	0	0.00	11.75	19	757	2.51%
2019/08/23	2	12.05	0	0.00	12.00	2	752	0.27%
2019/08/22	12	12.06	0	0.00	12.05	12	760	1.58%
2019/08/20	1	12.00	4	12.00	12.00	-3	805	-0.37%
2019/08/16	12	12.03	0	0.00	12.00	12	806	1.49%
2019/08/15	1	11.95	0	0.00	11.90	1	807	0.12%
2019/08/14	10	12.10	0	0.00	12.00	10	804	1.24%
2019/08/13	15	12.22	0	0.00	12.20	15	797	1.88%
2019/08/12	20	12.33	3	12.40	12.35	17	797	2.13%
2019/08/08	13	12.29	0	0.00	12.25	13	797	1.63%
2019/08/06	11	11.90	19	11.92	12.15	-8	824	-0.97%
2019/08/05	6	12.24	1	12.55	12.20	5	833	0.60%
2019/08/02	45	12.83	10	13.05	12.65	35	831	4.21%
2019/08/01	36	13.11	6	13.23	13.20	30	819	3.66%
2019/07/31	3	15.50	2	15.55	15.45	1	811	0.12%
2019/07/30	9	15.56	33	15.50	15.50	-24	785	-3.05%
2019/07/29	2	15.70	0	0.00	15.70	2	777	0.26%
2019/07/26	0	0.00	2	15.75	15.70	-2	803	-0.25%
2019/07/24	5	15.60	0	0.00	15.65	5	788	0.63%
2019/07/18	10	15.50	0	0.00	15.35	10	780	1.28%
2019/07/17	5	15.50	3	15.50	15.50	2	779	0.26%
2019/07/11	0	0.00	13	15.65	15.60	-13	815	-1.59%
2019/07/09	1	15.70	0	0.00	15.75	1	821	0.12%
2019/07/08	126	15.78	6	15.81	15.85	120	810	14.81%	大買/鉅額交易
2019/07/05	0	0.00	21	15.30	15.40	-21	793	-2.65%
2019/07/04	1	15.10	1	15.15	15.15	0	836	0.00%
2019/07/03	6	15.05	0	0.00	15.05	6	842	0.71%
2019/07/02	13	15.15	0	0.00	15.15	13	869	1.50%
2019/07/01	10	15.10	20	15.10	15.10	-10	881	-1.13%
2019/06/21	0	0.00	13	15.20	15.15	-13	1,114	-1.17%
2019/06/20	3	15.10	0	0.00	15.15	3	1,216	0.25%
2019/06/18	2	15.08	0	0.00	15.10	2	1,508	0.13%
2019/06/17	0	0.00	1	15.10	15.05	-1	1,527	-0.07%
2019/06/10	0	0.00	3	15.05	15.05	-3	1,704	-0.18%
2019/06/03	3	15.55	0	0.00	15.40	3	1,714	0.17%
2019/05/30	1	15.40	4	15.38	15.40	-3	1,677	-0.18%
2019/05/28	3	15.60	0	0.00	15.60	3	1,675	0.18%
2019/05/24	2	14.75	2	14.83	14.85	0	1,659	0.00%
2019/05/23	0	14.85	0	0.00	14.80	0	1,661	0.00%
2019/05/22	1	14.95	1	15.10	14.95	0	1,666	0.00%
2019/05/16	2	14.90	5	14.90	14.95	-3	1,753	-0.17%
2019/05/13	15	14.90	6	15.10	14.70	9	1,756	0.51%
2019/05/10	5	15.42	1	15.30	15.20	4	1,741	0.23%
2019/05/09	2	15.65	3	15.62	15.55	-1	1,729	-0.06%
2019/05/08	8	15.57	0	0.00	15.80	8	1,719	0.47%
2019/05/07	3	15.95	1	16.00	15.90	2	1,709	0.12%
2019/05/06	1	15.95	0	0.00	16.00	1	1,703	0.06%
2019/05/02	3	16.07	3	16.07	16.05	0	1,648	0.00%
2019/04/30	1	16.05	0	0.00	16.00	1	1,645	0.06%
2019/04/29	3	16.07	4	16.10	16.05	-1	1,644	-0.06%
2019/04/26	2	16.10	0	0.00	16.05	2	1,636	0.12%
2019/04/24	0.5	16.35	10	16.18	16.30	-9.5	1,634	-0.58%
2019/04/19	3	16.25	15	16.21	16.20	-12	1,653	-0.73%
2019/04/18	14	16.46	74	16.37	16.15	-60	1,647	-3.64%
2019/04/17	79	16.48	13	16.31	16.55	66	1,628	4.05%
2019/04/16	3	16.32	10	16.30	16.30	-7	1,601	-0.44%
2019/04/15	3	16.38	4	16.28	16.25	-1	1,601	-0.06%
2019/04/12	3	16.58	3	16.52	16.50	0	1,580	0.00%
2019/04/11	3	16.55	3	16.53	16.50	0	1,574	0.00%
2019/04/10	28	16.76	15	16.81	16.65	13	1,572	0.83%
2019/04/09	3	16.52	9	16.55	16.60	-6	1,517	-0.40%
2019/04/08	4	16.60	5	16.60	16.55	-1	1,513	-0.07%
2019/04/03	3	16.62	14	16.59	16.65	-11	1,485	-0.74%
2019/04/02	16	16.56	4	16.59	16.50	12	1,472	0.81%
2019/04/01	10	16.52	9	16.50	16.45	1	1,438	0.07%
2019/03/29	14.5	16.70	6	16.78	16.70	8.5	1,403	0.61%
2019/03/28	8	16.66	6	16.68	16.65	2	1,392	0.14%
2019/03/27	6	16.76	16	16.74	16.95	-10	1,378	-0.73%
2019/03/26	23	17.11	18	17.17	16.95	5	1,356	0.37%
2019/03/25	11	16.88	22	16.47	16.95	-11	1,281	-0.86%
2019/03/22	91	16.48	53	16.50	16.50	38	1,280	2.97%
2019/03/21	38	15.73	13	15.87	15.95	25	1,102	2.27%
2019/03/20	25	14.32	0	0.00	14.50	25	991	2.52%
2019/03/19	1	14.60	1	15.00	14.45	0	976	0.00%
2019/03/18	10	14.70	5	14.18	14.75	5	914	0.55%
2019/03/15	0	0.00	15	13.40	13.45	-15	823	-1.82%
2019/03/14	4	13.15	0	0.00	13.10	4	814	0.49%
2019/02/26	1	13.35	1	13.55	13.30	0	947	0.00%
2019/02/22	1	13.00	1	13.00	13.00	0	941	0.00%
2019/02/21	0	0.00	2	12.90	13.00	-2	953	-0.21%
2019/02/19	6	12.88	0	0.00	12.85	6	979	0.61%
2019/02/18	13	13.12	0	0.00	13.10	13	972	1.34%
2019/02/15	2	12.85	4	13.25	13.10	-2	976	-0.20%
2019/01/24	0	0.00	2	12.30	12.30	-2	929	-0.22%
2019/01/14	0	0.00	69	12.30	12.15	-69	940	-7.33%
2019/01/11	1	12.05	10	12.10	12.05	-9	905	-0.99%
2019/01/07	6.4	12.05	0	0.00	12.05	6.4	901	0.71%
2019/01/02	0.1	12.15	2	12.23	12.10	-1.9	923	-0.21%
2018/12/28	0.9	12.10	0	0.00	12.10	0.9	906	0.10%
2018/12/27	2	12.10	2	12.05	12.05	0	917	0.00%
2018/12/26	0	0.00	1	12.05	12.00	-1	921	-0.11%
2018/12/25	9	12.09	0	0.00	12.15	9	941	0.96%
2018/12/24	24	12.15	0	0.00	12.20	24	946	2.53%
2018/12/22	5	12.19	1	12.20	12.20	4	943	0.42%
2018/12/21	10	12.08	32	12.35	12.15	-22	941	-2.34%
2018/12/20	58	12.21	0	0.00	12.10	58	928	6.24%
2018/12/19	2	12.45	2	12.53	12.40	0	914	0.00%
2018/12/18	1	12.45	0	0.00	12.40	1	901	0.11%
2018/12/17	100	12.45	40	12.47	12.60	60	883	6.79%
2018/12/14	0	0.00	8	12.31	12.30	-8	775	-1.03%
2018/12/13	1	12.40	1	12.45	12.30	0	771	0.00%
2018/12/12	0	0.00	3	12.30	12.30	-3	765	-0.39%
2018/12/11	0	0.00	1	12.30	12.10	-1	757	-0.13%
2018/12/07	4	12.51	2	12.55	12.45	2.1	747	0.27%
2018/12/06	1	12.55	11	12.59	12.70	-10	730	-1.36%
2018/12/05	46	12.39	46.9	12.50	12.70	-0.9	705	-0.13%
2018/12/04	0	0.00	2.5	12.78	12.70	-2.5	673	-0.37%
2018/12/03	1	12.85	0	0.00	12.80	1	655	0.15%
2018/11/30	1	12.75	1	12.85	12.90	0	618	0.00%
2018/11/29	0	0.00	2	13.05	12.85	-2	602	-0.33%
2018/11/28	0	0.00	16	12.86	12.80	-16	587	-2.72%
2018/11/27	0	0.00	2.5	12.80	12.75	-2.5	577	-0.43%
2018/11/26	0	0.00	4	13.15	12.95	-4	570	-0.70%
2018/11/20	2	13.70	1	13.55	13.85	1	533	0.19%
2018/11/19	1	16.95	1	16.95	16.80	0	516	0.00%
2018/11/16	0	0.00	1	17.00	16.90	-1	493	-0.20%
2018/11/15	1	16.80	0	0.00	16.90	1	481	0.21%
2018/11/14	0	0.00	4	16.83	16.85	-4	473	-0.85%
2018/11/12	0	0.00	3	17.25	17.20	-3	452	-0.66%
2018/11/08	3	17.50	0	0.00	17.30	3	456	0.66%
2018/10/31	2	17.00	0	0.00	16.95	2	464	0.43%
2018/10/29	1	17.25	0	0.00	17.45	1	467	0.21%
2018/10/26	0	18.50	1	17.15	17.50	-1	478	-0.21%
2018/10/19	1	17.15	0	0.00	17.30	1	524	0.19%
2018/10/16	10	17.70	0	0.00	17.65	10	517	1.93%
2018/10/12	0	0.00	2	16.90	17.50	-2	522	-0.38%
2018/10/11	1	16.50	2	16.68	16.60	-1	517	-0.19%
2018/10/05	5	18.52	1	18.55	18.50	4	494	0.81%
2018/10/04	0	0.00	1	19.10	19.05	-1	484	-0.21%
2018/10/03	1	18.80	2	18.63	18.95	-1	477	-0.21%
2018/10/01	1	18.15	0	0.00	18.20	1	456	0.22%
2018/09/26	1	18.30	0	0.00	18.30	1	596	0.17%
2018/09/21	1	18.45	0	0.00	18.45	1	607	0.16%
2018/09/17	0	0.00	4	18.45	18.40	-4	618	-0.65%
2018/09/13	0	0.00	1	18.45	18.50	-1	628	-0.16%
2018/09/11	2	18.15	0	0.00	18.25	2	645	0.31%
2018/08/30	2	19.05	0	0.00	19.00	2	736	0.27%
2018/08/23	0	0.00	1	18.85	19.00	-1	754	-0.13%
2018/08/20	2	18.20	0	0.00	18.25	2	765	0.26%
2018/08/17	2	18.45	2	18.50	18.15	0	774	0.00%
2018/08/16	1	18.40	0	0.00	18.40	1	776	0.13%
2018/08/13	4	18.69	3	18.60	18.60	1	797	0.13%
2018/08/10	1	19.30	0	0.00	19.20	1	805	0.12%
2018/08/07	4	19.75	0	0.00	19.70	4	804	0.50%
2018/08/06	2	19.70	0	0.00	19.70	2	811	0.25%
2018/08/02	1	19.75	0	0.00	19.70	1	797	0.13%
2018/07/30	0	0.00	1	19.40	19.35	-1	758	-0.13%
2018/07/27	1	19.20	1	19.15	19.15	0	751	0.00%
2018/07/23	1	18.80	0	0.00	18.75	1	737	0.14%
2018/07/20	1	19.00	0	0.00	19.00	1	741	0.13%
2018/07/19	1	19.10	0	0.00	19.05	1	737	0.14%
2018/07/16	3	18.63	0	0.00	18.80	3	737	0.41%
2018/07/12	0	0.00	3	18.00	18.35	-3	752	-0.40%
2018/07/09	0	0.00	1	18.15	18.15	-1	773	-0.13%
2018/07/06	4	18.49	5	18.30	18.05	-1	783	-0.13%
2018/07/05	5	18.08	5	18.24	18.55	0	791	0.00%
2018/07/04	3	20.18	2	19.30	19.20	1	763	0.13%
2018/06/26	0	0.00	9	22.00	22.20	-9	841	-1.07%
2018/06/25	2	22.40	0	0.00	22.05	2	836	0.24%
2018/06/20	2	22.30	0	0.00	22.25	2	845	0.24%
2018/06/19	1	22.65	0	0.00	22.70	1	838	0.12%
2018/06/13	2	22.45	0	0.00	22.45	2	833	0.24%
2018/06/11	0	0.00	1	22.70	22.30	-1	843	-0.12%
2018/06/07	1	22.25	0	0.00	22.20	1	825	0.12%
2018/06/06	1	21.85	0	0.00	21.85	1	831	0.12%
2018/06/05	0	0.00	1	21.95	21.85	-1	833	-0.12%
2018/06/04	1	21.60	2	21.90	21.90	-1	832	-0.12%
2018/05/30	5	21.50	0	0.00	21.50	5	851	0.59%
2018/05/29	3	21.00	0	0.00	21.35	3	851	0.35%
2018/05/25	2	20.88	1	21.05	21.00	1	937	0.11%
2018/05/24	0	0.00	3	21.25	21.25	-3	1,015	-0.30%
2018/05/23	0	0.00	4	21.34	21.45	-4	1,026	-0.39%
2018/05/22	8	21.96	6	21.77	21.65	2	1,032	0.19%
2018/05/21	5	22.09	3	22.17	22.05	2	1,072	0.19%
2018/05/18	2	22.68	3	22.37	22.15	-1	1,089	-0.09%
2018/05/11	1	22.00	3	21.77	21.75	-2	1,186	-0.17%
2018/05/09	2	21.75	0	0.00	21.80	2	1,184	0.17%
2018/05/08	1	21.40	1	21.75	21.75	0	1,188	0.00%
2018/04/30	0	0.00	6	22.17	22.15	-6	1,168	-0.51%
2018/04/26	2	22.25	4	21.70	21.60	-2	1,167	-0.17%
2018/04/25	0	0.00	1	21.85	21.90	-1	1,163	-0.09%
2018/04/24	1	21.90	6	21.91	21.80	-5	1,168	-0.43%
2018/04/23	1	22.35	0	0.00	22.40	1	1,172	0.09%
2018/04/20	0	0.00	2	22.33	22.15	-2	1,171	-0.17%
2018/04/19	2	22.55	7	22.24	22.35	-5	1,167	-0.43%
2018/04/18	2	22.05	0	0.00	22.05	2	1,150	0.17%
2018/04/17	0	0.00	1	22.00	22.00	-1	1,145	-0.09%
2018/04/12	2	23.00	7	23.00	22.95	-5	1,115	-0.45%
2018/04/11	4	23.49	6	23.40	23.25	-2	1,100	-0.18%
2018/04/10	1	23.30	29	23.55	23.55	-28	1,080	-2.59%
2018/04/09	5	23.58	1	23.70	23.15	4	1,072	0.37%
2018/04/03	6	22.55	7	22.00	22.55	-1	1,016	-0.10%
2018/04/02	19	22.05	1	22.30	22.30	18	993	1.81%
2018/03/31	0	0.00	1	21.30	21.65	-1	961	-0.10%
2018/03/30	0	0.00	1	21.10	20.85	-1	945	-0.11%
2018/03/29	1	20.90	1	20.70	20.70	0	929	0.00%
2018/03/26	0	0.00	1	21.00	20.95	-1	935	-0.11%
2018/03/23	2	20.55	27	20.79	20.85	-25	929	-2.69%
2018/03/22	0	0.00	1	21.15	21.20	-1	918	-0.11%
2018/03/21	2	21.25	1	21.55	21.25	1	916	0.11%
2018/03/20	1	21.35	0	0.00	21.50	1	896	0.11%
2018/03/19	0	0.00	1	21.70	21.40	-1	891	-0.11%
2018/03/15	4	21.50	13	21.48	21.40	-9	871	-1.03%
2018/03/14	1	21.25	1	21.45	21.15	0	866	0.00%
2018/03/13	4	21.00	0	0.00	21.10	4	862	0.46%
2018/03/12	3	21.47	1	21.55	20.95	2	862	0.23%
2018/03/09	1	20.75	0	0.00	20.75	1	861	0.12%
2018/03/05	3	20.97	1	21.60	20.90	2	905	0.22%
2018/03/02	1	21.35	1	21.55	21.45	0	897	0.00%
2018/03/01	1	21.75	1	21.90	21.55	0	891	0.00%
2018/02/27	7	22.40	16	22.09	22.20	-9	880	-1.02%
2018/02/26	15	21.57	13	21.70	22.30	2	813	0.25%
2018/02/23	5	19.52	5	19.98	20.30	0	733	0.00%
2018/02/22	8	19.26	13	19.47	19.40	-5	723	-0.69%
2018/02/21	70	19.88	43	20.12	19.35	27	734	3.68%
2018/02/12	0	0.00	4	18.59	19.25	-4	682	-0.59%
2018/02/09	14	17.62	91	17.63	17.50	-77	664	-11.58%
2018/02/08	6	19.37	27	19.42	18.90	-21	637	-3.29%
2018/02/07	16	19.63	382	19.28	19.20	-366	603	-60.67%	大賣/鉅額交易
2018/02/06	71	21.08	177	21.76	20.90	-106	557	-19.03%	大賣/鉅額交易
2018/02/05	2	23.25	1	22.95	23.20	1	538	0.19%
2018/02/01	3	23.30	3	23.50	23.50	0	550	0.00%
2018/01/31	3	23.35	43	23.31	23.40	-40	558	-7.16%
2018/01/30	0	0.00	20	23.70	23.65	-20	569	-3.51%
2018/01/25	18	24.05	9	24.04	23.95	9	606	1.49%
2018/01/24	50	23.95	3	23.90	24.00	47	608	7.73%
2018/01/23	86	23.99	0	0.00	23.90	86	609	14.10%
2018/01/22	2	24.25	10	24.10	24.05	-8	611	-1.31%
2018/01/19	23	24.40	48	24.40	24.25	-25	614	-4.07%
2018/01/18	30	24.80	8	24.76	24.50	22	622	3.54%
2018/01/17	18	24.61	6	24.58	24.60	12	619	1.94%
2018/01/16	0	0.00	2	24.30	24.25	-2	612	-0.33%
2018/01/15	0	0.00	14	24.14	24.10	-14	611	-2.29%
2018/01/12	1	23.90	9	23.86	23.75	-8	607	-1.32%
2018/01/10	0	0.00	49	23.70	23.70	-49	613	-7.98%
2018/01/08	3	24.00	2	24.13	24.00	1	618	0.16%
2018/01/05	1	23.80	1	24.20	23.90	0	621	0.00%
2018/01/04	32	24.12	13	24.34	24.10	19	631	3.01%
2018/01/03	15	25.07	55	24.59	23.95	-40	682	-5.86%