華孚 (6235)-美好-富順券商分點個股進出

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

華孚

(6235)

可現股當沖

股價
85.0
漲跌
▼6.8
漲幅
-7.41%
成交量
8,310張
產業
上市電腦週邊類股
357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

華孚 (6235)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4.1	86.80	22	89.77	85.00	-17.9	4,296	-0.42%
2024/05/09	0	0.00	2	92.60	91.80	-2	4,187	-0.05%
2024/05/07	2	92.50	2	92.75	92.30	0	4,216	0.00%
2024/05/06	3	93.53	7	93.44	92.80	-4	4,296	-0.09%
2024/05/03	35	95.37	10.1	95.60	93.30	24.9	4,407	0.56%
2024/05/02	3	91.93	2	92.15	92.30	1	4,312	0.02%
2024/04/30	9	93.97	9	94.34	95.00	0	4,264	0.00%
2024/04/29	0	0.00	2	87.00	88.20	-2	4,034	-0.05%
2024/04/25	2	86.05	1	85.00	85.30	1	4,035	0.02%
2024/04/19	3	86.17	0	0.00	85.50	3	3,963	0.08%
2024/04/17	1	89.40	1	90.00	88.70	0	3,914	0.00%
2024/04/16	2.1	86.86	6	90.00	87.40	-3.9	3,914	-0.10%
2024/04/15	1.1	96.77	0	0.00	95.00	1.1	3,861	0.03%
2024/04/12	7	99.23	0	0.00	99.10	7	3,818	0.18%
2024/04/11	7	100.77	0	0.00	100.00	7	3,827	0.18%
2024/04/09	0	0.00	4	103.00	102.00	-4	4,022	-0.10%
2024/04/08	0	0.00	1	104.50	104.00	-1	4,015	-0.02%
2024/04/01	1	103.00	0	0.00	105.00	1	4,075	0.02%
2024/03/29	0	0.00	1	102.50	102.50	-1	4,083	-0.02%
2024/03/28	1	103.50	0	0.00	103.00	1	4,100	0.02%
2024/03/27	1	103.50	1	104.00	103.50	0	4,113	0.00%
2024/03/26	2	105.00	0	0.00	102.50	2	4,130	0.05%
2024/03/25	1	109.00	1	109.00	108.50	0	4,098	0.00%
2024/03/22	5	111.00	0	0.00	110.50	5	4,208	0.12%
2024/03/21	33	114.14	31	113.66	114.00	2	4,218	0.05%
2024/03/20	2	114.50	0	0.00	115.00	2	4,208	0.05%
2024/03/19	6	113.50	0	0.00	113.50	6	4,289	0.14%
2024/03/18	1	115.00	7	114.43	115.00	-6	4,285	-0.14%
2024/03/13	1	111.50	1	111.50	110.00	0	4,260	0.00%
2024/03/12	1	115.00	1	114.50	112.50	0	4,250	0.00%
2024/03/11	1	112.50	3	114.67	114.00	-2	4,239	-0.05%
2024/03/08	2	111.00	1	112.50	110.00	1	4,216	0.02%
2024/03/07	6	111.42	1	111.50	112.00	5	4,263	0.12%
2024/03/06	3	113.50	1	112.00	112.50	2	4,229	0.05%
2024/03/05	2	110.75	4	109.50	111.00	-2	4,041	-0.05%
2024/03/01	1	106.00	2	107.75	105.00	-1	4,170	-0.02%
2024/02/29	1	102.50	0	0.00	103.00	1	4,361	0.02%
2024/02/27	1	104.50	1	107.00	103.50	0	4,753	0.00%
2024/02/26	0	0.00	2	105.50	105.50	-2	4,831	-0.04%
2024/02/23	1	105.00	0	0.00	105.00	1	4,995	0.02%
2024/02/22	0	0.00	1	108.50	107.50	-1	5,093	-0.02%
2024/02/21	0	0.00	1	107.50	107.50	-1	5,200	-0.02%
2024/02/20	0	0.00	1	108.50	107.00	-1	5,357	-0.02%
2024/02/19	0	0.00	1	107.00	107.50	-1	5,513	-0.02%
2024/02/16	3	108.00	2	107.75	108.00	1	5,842	0.02%
2024/02/05	0	0.00	1	103.50	103.00	-1	5,987	-0.02%
2024/02/02	0	0.00	2	103.25	102.00	-2	6,063	-0.03%
2024/02/01	1	100.00	0	0.00	102.00	1	6,118	0.02%
2024/01/30	2	103.75	1	102.50	102.50	1	6,239	0.02%
2024/01/29	2	104.25	3	103.83	105.00	-1	6,389	-0.02%
2024/01/26	3	100.67	0	0.00	100.00	3	6,562	0.05%
2024/01/25	1	105.00	0	0.00	104.50	1	6,586	0.02%
2024/01/22	0	0.00	2	107.00	107.50	-2	7,243	-0.03%
2024/01/18	0	0.00	4	103.50	103.50	-4	7,382	-0.05%
2024/01/17	2	106.00	0	0.00	106.00	2	7,442	0.03%
2024/01/16	1	108.00	0	0.00	108.00	1	7,585	0.01%
2024/01/15	0	0.00	2	110.50	110.50	-2	7,850	-0.03%
2024/01/12	1	107.50	0	0.00	109.00	1	8,142	0.01%
2024/01/11	0	0.00	2	110.25	110.50	-2	8,209	-0.02%
2024/01/10	2	107.00	2	106.50	107.00	0	8,306	0.00%
2024/01/09	2	110.25	0	0.00	109.50	2	8,314	0.02%
2024/01/05	1	113.50	0	0.00	113.50	1	8,421	0.01%
2024/01/04	0	0.00	2.1	116.06	115.50	-2.1	8,461	-0.02%
2024/01/03	5	116.40	2	116.25	116.50	3	8,482	0.04%
2024/01/02	8	113.00	13	113.62	113.50	-5	8,460	-0.06%
2023/12/29	2	115.50	1	117.50	114.50	1	8,691	0.01%
2023/12/27	2	113.50	0	0.00	113.00	2	9,016	0.02%
2023/12/25	0	0.00	2	110.50	110.50	-2	9,439	-0.02%
2023/12/19	7	113.64	1	113.00	113.00	6	9,806	0.06%
2023/12/18	1	115.50	1	114.50	115.00	0	9,780	0.00%
2023/12/15	4	114.88	3	112.50	112.50	1	9,822	0.01%
2023/12/14	4	115.50	2	114.75	116.00	2	9,811	0.02%
2023/12/13	3.1	111.67	4	111.38	110.50	-0.9	9,761	-0.01%
2023/12/11	1	112.50	2	112.50	112.00	-1	10,096	-0.01%
2023/12/08	2	114.00	1	115.00	113.50	1	10,142	0.01%
2023/12/07	0	0.00	1	114.00	113.50	-1	10,340	-0.01%
2023/12/06	1	114.50	0	0.00	114.00	1	10,430	0.01%
2023/12/05	0	0.00	2	114.75	115.50	-2	10,436	-0.02%
2023/12/04	3	116.33	0	0.00	114.50	3	10,483	0.03%
2023/11/30	0	0.00	2	120.50	120.00	-2	10,779	-0.02%
2023/11/29	1	122.00	4	124.38	120.50	-3	10,900	-0.03%
2023/11/28	8	121.44	13	121.35	121.50	-5	11,103	-0.05%
2023/11/27	27	118.72	25	121.68	117.00	2	11,199	0.02%
2023/11/24	9	117.67	4	115.13	117.00	5	11,201	0.04%
2023/11/22	6	125.25	13	124.92	127.00	-7	11,826	-0.06%
2023/11/21	2	128.75	19	128.84	128.00	-17	11,964	-0.14%
2023/11/20	18	131.22	1	128.50	128.50	17	12,189	0.14%
2023/11/17	15	130.00	3	131.17	131.00	12	12,287	0.10%
2023/11/16	5	127.40	3	127.67	130.00	2	12,498	0.02%
2023/11/15	9	125.06	23	123.98	125.00	-14	12,845	-0.11%
2023/11/14	33	117.11	33	117.17	119.00	0	13,125	0.00%
2023/11/13	2	116.50	1	117.00	118.00	1	13,197	0.01%
2023/11/10	0	0.00	10	111.00	114.50	-10	13,301	-0.08%
2023/11/09	10	115.05	0	0.00	115.00	10	13,438	0.07%
2023/11/08	1	118.00	1	118.50	118.00	0	13,486	0.00%
2023/11/07	1	119.00	2	122.50	119.00	-1	13,713	-0.01%
2023/11/06	7	122.43	4	122.50	122.00	3	13,793	0.02%
2023/11/03	5	118.10	15	121.10	118.50	-10	13,704	-0.07%
2023/11/02	2	113.50	2	113.00	115.50	0	13,519	0.00%
2023/11/01	3	107.50	2	106.00	112.00	1	13,542	0.01%
2023/10/31	18	112.08	0	0.00	108.00	18	13,477	0.13%
2023/10/30	0	0.00	1	122.50	120.00	-1	13,351	-0.01%
2023/10/27	1	117.00	0	0.00	118.00	1	13,380	0.01%
2023/10/26	2	121.75	2	119.75	119.00	0	13,582	0.00%
2023/10/25	1	122.50	0	0.00	122.50	1	13,621	0.01%
2023/10/24	0	0.00	1	122.50	125.50	-1	13,821	-0.01%
2023/10/23	2	117.50	7	114.14	121.50	-5	14,288	-0.03%
2023/10/20	4	115.50	2	118.00	115.50	2	14,713	0.01%
2023/10/19	4	127.88	0	0.00	128.00	4	14,591	0.03%
2023/10/18	2	131.00	0	0.00	129.00	2	14,881	0.01%
2023/10/17	1	135.00	0	0.00	134.50	1	15,160	0.01%
2023/10/16	1	138.00	0	0.00	136.50	1	15,911	0.01%
2023/10/13	1	138.00	1	143.00	143.00	0	15,867	0.00%
2023/10/12	1	143.00	1	143.00	141.50	0	16,101	0.00%
2023/10/11	1	139.00	0	0.00	139.00	1	16,653	0.01%
2023/10/05	3	149.00	2	148.00	145.50	1	16,876	0.01%
2023/10/03	10	145.40	6	146.17	145.00	4	17,004	0.02%
2023/10/02	11	153.91	11	152.82	153.00	0	16,679	0.00%
2023/09/28	0	0.00	3	145.00	147.00	-3	16,449	-0.02%
2023/09/27	2	144.25	3	142.00	144.00	-1	16,253	-0.01%
2023/09/26	1	136.50	4	139.00	139.00	-3	16,118	-0.02%
2023/09/25	2	135.50	11	135.09	136.50	-9	16,088	-0.06%
2023/09/22	0	0.00	1	131.50	131.00	-1	15,978	-0.01%
2023/09/20	5	130.10	1	134.00	129.00	4	15,807	0.03%
2023/09/19	8	134.13	1	134.00	133.00	7	15,739	0.04%
2023/09/18	2	139.75	0	0.00	139.00	2	15,633	0.01%
2023/09/15	1	142.50	1	146.00	145.50	0	15,611	0.00%
2023/09/14	3	137.33	5	141.50	145.00	-2	15,481	-0.01%
2023/09/12	3	137.00	1	139.00	135.00	2	15,863	0.01%
2023/09/11	1	140.00	0	0.00	136.50	1	15,942	0.01%
2023/09/08	1	144.00	0	0.00	144.00	1	16,437	0.01%
2023/09/07	0	0.00	2	145.25	147.00	-2	16,948	-0.01%
2023/09/06	2	146.50	2	148.00	146.00	0	17,258	0.00%
2023/09/05	36	150.40	36	150.19	150.00	0	17,566	0.00%
2023/09/01	26	151.23	26	151.38	147.50	0	17,363	0.00%
2023/08/31	3	153.50	5	154.00	154.00	-2	17,357	-0.01%
2023/08/30	3	153.00	4	153.38	150.00	-1	17,869	-0.01%
2023/08/29	21	148.52	21	149.40	149.50	0	17,783	0.00%
2023/08/28	4	150.00	10	151.90	150.50	-6	17,803	-0.03%
2023/08/25	3	147.67	3	145.33	144.00	0	17,481	0.00%
2023/08/24	1	145.00	6	143.92	144.50	-5	17,672	-0.03%
2023/08/23	4	140.63	2	142.25	140.00	2	17,865	0.01%
2023/08/22	6	141.08	3.1	142.89	141.00	2.9	17,898	0.02%
2023/08/21	6	138.50	12	139.08	140.50	-6	17,845	-0.03%
2023/08/18	15	132.23	9	132.11	130.50	6	17,534	0.03%
2023/08/17	5	128.00	12	127.29	127.50	-7	17,196	-0.04%
2023/08/16	1	122.50	2	126.75	128.00	-1	17,392	-0.01%
2023/08/15	2	126.00	3	120.50	125.00	-1	18,138	-0.01%
2023/08/14	1	118.00	1	119.00	116.00	0	18,857	0.00%
2023/08/11	3	118.83	4	122.75	119.50	-1	19,028	-0.01%
2023/08/10	2	114.50	1.1	115.95	117.00	0.9	19,175	0.00%
2023/08/08	1	121.50	1	122.50	121.50	0	20,127	0.00%
2023/08/07	4	121.13	4	122.13	122.50	0	20,435	0.00%
2023/08/04	9	121.33	8	122.56	120.50	1	20,584	0.00%
2023/08/02	1	112.00	2	113.00	113.00	-1	20,353	0.00%
2023/08/01	0	0.00	2	118.00	117.50	-2	20,262	-0.01%
2023/07/31	4	122.75	1	124.00	116.00	3	20,175	0.01%
2023/07/27	4	118.00	4	118.63	116.50	0	19,829	0.00%
2023/07/26	7	122.79	15	119.20	117.50	-8	19,576	-0.04%
2023/07/25	27	117.26	11	114.77	122.50	16	19,010	0.08%
2023/07/24	1	114.00	2	115.50	111.50	-1	18,328	-0.01%
2023/07/21	2.1	129.68	3	133.17	123.50	-0.9	18,214	0.00%
2023/07/20	7	135.21	3	135.33	137.00	4	17,954	0.02%
2023/07/19	8	132.13	2	131.75	128.50	6	17,905	0.03%
2023/07/17	6	158.33	2.3	158.86	148.50	3.7	18,223	0.02%
2023/07/14	34	169.59	26.3	168.14	165.00	7.7	18,544	0.04%
2023/07/13	1	167.00	7.1	167.54	172.00	-6.1	18,590	-0.03%
2023/07/12	11	159.91	4	158.63	156.50	7	19,398	0.04%
2023/07/11	5.2	165.08	13	162.54	161.00	-7.8	20,339	-0.04%
2023/07/10	0.1	154.50	3	155.83	158.00	-2.9	21,096	-0.01%
2023/07/07	1.1	159.88	0	0.00	160.50	1.1	21,412	0.00%
2023/07/06	0	0.00	2	159.25	160.50	-2	22,054	-0.01%
2023/07/05	3.1	162.04	0	0.00	162.50	3.1	22,476	0.01%
2023/07/04	2.1	162.06	0	0.00	161.50	2.1	23,288	0.01%
2023/07/03	0.1	159.50	5	160.40	166.00	-4.9	24,600	-0.02%
2023/06/30	0	0.00	2	153.00	155.00	-2	25,522	-0.01%
2023/06/28	0	0.00	1	150.00	147.00	-1	26,315	0.00%
2023/06/27	1	156.00	0	0.00	148.00	1	26,726	0.00%
2023/06/21	6	153.25	0	0.00	155.50	6	27,303	0.02%
2023/06/20	3	158.67	1.4	155.11	153.00	1.6	27,436	0.01%
2023/06/19	4	163.50	5.4	162.21	164.00	-1.4	27,754	-0.01%
2023/06/16	10	164.15	5	164.30	167.50	5	28,057	0.02%
2023/06/15	2	157.25	4	158.13	159.50	-2	28,047	-0.01%
2023/06/14	17	152.18	17.1	155.63	157.50	-0.1	28,312	0.00%
2023/06/13	5.2	145.67	5	143.00	150.50	0.2	28,272	0.00%
2023/06/12	3.1	137.28	7	135.43	137.00	-3.9	28,203	-0.01%
2023/06/09	15.1	133.50	15	133.67	131.50	0.1	28,608	0.00%
2023/06/08	11	130.09	10	129.15	129.00	1	29,018	0.00%
2023/06/07	16	130.75	14	129.89	129.00	2	29,177	0.01%
2023/06/06	11	132.55	9	129.61	129.00	2	29,364	0.01%
2023/06/05	11	129.73	14	134.61	131.00	-3	29,942	-0.01%
2023/06/02	5.1	126.01	2	127.00	124.50	3.1	30,223	0.01%
2023/06/01	4.1	127.34	2	127.25	124.50	2.1	30,302	0.01%
2023/05/31	1	122.00	4	123.50	124.50	-3	30,885	-0.01%
2023/05/30	2.2	121.75	1	121.00	119.50	1.2	31,093	0.00%
2023/05/29	2.2	120.32	5	123.30	123.50	-2.8	30,789	-0.01%
2023/05/26	2	115.00	2	116.25	112.50	0	30,672	0.00%
2023/05/25	3	115.50	5	115.70	117.00	-2	31,086	-0.01%
2023/05/24	3	114.17	3	114.17	114.00	0	31,709	0.00%
2023/05/23	2	115.50	4	114.63	113.00	-2	32,027	-0.01%
2023/05/22	8	114.00	6	113.50	113.00	2	32,176	0.01%
2023/05/19	9	115.61	6	115.33	113.00	3	32,220	0.01%
2023/05/18	16	110.41	14	114.32	116.00	2	31,611	0.01%
2023/05/17	0	0.00	18.1	104.26	105.50	-18.1	31,412	-0.06%
2023/05/16	5	97.08	7	98.04	96.00	-2	31,474	-0.01%
2023/05/15	16	98.30	11	98.18	96.80	5	31,548	0.02%
2023/05/12	17	93.59	24	93.61	97.30	-7	31,695	-0.02%
2023/05/11	1	93.80	1	92.70	91.80	0	32,770	0.00%
2023/05/10	8	92.64	6	91.22	91.10	2	33,421	0.01%
2023/05/08	2	98.30	1	97.80	98.30	1	34,583	0.00%
2023/05/04	1	95.90	1	93.50	95.90	0	34,769	0.00%
2023/05/03	0	0.00	1	95.20	94.40	-1	34,792	0.00%
2023/05/02	1	96.00	2	95.75	96.20	-1	34,885	0.00%
2023/04/28	0.2	95.50	10	95.01	95.70	-9.8	34,990	-0.03%
2023/04/27	0	0.00	1	91.70	91.20	-1	34,933	0.00%
2023/04/26	1	90.50	1	88.00	90.50	0	34,908	0.00%
2023/04/25	3	88.30	1	92.20	86.60	2	34,845	0.01%
2023/04/24	5	94.80	11	94.77	93.60	-6	34,750	-0.02%
2023/04/21	14	93.48	3	95.03	93.20	11	34,433	0.03%
2023/04/20	23	96.69	12	98.93	95.40	11	33,881	0.03%
2023/04/19	20	98.82	29	99.85	99.60	-9	33,317	-0.03%
2023/04/18	38	96.86	32	96.00	96.50	6	32,710	0.02%
2023/04/17	18	98.22	14	98.75	97.80	4	32,085	0.01%
2023/04/14	50	88.40	68	91.23	94.90	-18	31,310	-0.06%
2023/04/13	70	87.27	57	86.96	86.30	13	30,277	0.04%
2023/04/12	52	83.60	47	83.42	83.10	5	29,217	0.02%
2023/04/11	13	81.98	23.1	82.84	83.80	-10.1	28,757	-0.04%
2023/04/10	12	80.88	11	80.54	79.80	1	28,135	0.00%
2023/04/07	17.1	81.32	9.3	81.38	80.40	7.9	27,705	0.03%
2023/04/06	15	79.51	16	80.39	82.10	-1	26,882	0.00%
2023/03/31	9	75.26	23.1	74.59	77.30	-14.1	25,542	-0.06%
2023/03/30	4	69.65	4	69.93	70.30	0	24,592	0.00%
2023/03/29	9.1	71.81	12	72.40	69.50	-3	24,426	-0.01%
2023/03/28	7	71.04	6	69.90	71.90	1	23,941	0.00%
2023/03/27	1	71.80	34	70.92	70.50	-33	23,535	-0.14%
2023/03/24	23	67.69	2	67.30	67.40	21	23,182	0.09%
2023/03/23	6	69.38	6	69.03	68.70	0	23,042	0.00%
2023/03/22	27	72.63	4	73.23	69.50	23	22,886	0.10%
2023/03/21	22	74.57	30	74.74	71.90	-8	22,562	-0.04%
2023/03/20	3	70.10	4	69.33	70.80	-1	22,025	0.00%
2023/03/17	56.3	69.26	52	68.68	68.40	4.3	21,673	0.02%
2023/03/16	9	68.24	7	68.04	69.20	2	21,158	0.01%
2023/03/15	13	68.97	7	68.64	67.70	6	20,689	0.03%
2023/03/14	18	66.58	45	68.22	67.70	-27	20,344	-0.13%
2023/03/13	34	67.56	15	67.08	66.10	19	19,734	0.10%
2023/03/10	24	66.70	15	65.70	65.90	9	19,220	0.05%
2023/03/09	30	68.30	38	67.54	67.70	-8	19,216	-0.04%
2023/03/08	40	66.81	37	67.88	68.90	3	18,865	0.02%
2023/03/07	20	65.05	24	65.28	65.50	-4	18,053	-0.02%
2023/03/06	6	61.82	32	62.38	64.10	-26	17,102	-0.15%
2023/03/03	50	59.26	20	59.14	58.30	30	16,899	0.18%
2023/03/02	17	55.82	53.2	55.73	58.40	-36.2	15,970	-0.23%
2023/03/01	10	53.24	5	53.52	53.10	5	15,417	0.03%
2023/02/24	42	54.40	26	54.63	54.00	16	15,359	0.10%
2023/02/23	20	54.79	22	54.86	54.80	-2	15,036	-0.01%
2023/02/22	17	51.27	34	52.51	54.00	-17	14,483	-0.12%
2023/02/21	7	51.23	26	50.90	51.00	-19	13,741	-0.14%
2023/02/20	9	49.65	6	50.09	49.30	3	13,259	0.02%
2023/02/17	8	49.14	20	49.15	50.10	-12	12,888	-0.09%
2023/02/16	9	47.42	4	47.53	48.15	5	12,512	0.04%
2023/02/15	34	48.68	12	48.35	47.75	22	12,293	0.18%
2023/02/14	6	47.80	7	47.89	47.30	-1	11,582	-0.01%
2023/02/13	9	48.67	15	47.89	48.40	-6	11,330	-0.05%
2023/02/10	25	48.73	13	48.95	48.40	12	11,009	0.11%
2023/02/09	72	48.27	90	48.29	49.75	-18	10,439	-0.17%
2023/02/08	16	44.51	20	45.13	46.90	-4	8,819	-0.05%
2023/02/07	20	41.88	22	42.38	42.65	-2	7,804	-0.03%
2023/02/06	13	40.34	75	40.52	40.80	-62	7,095	-0.87%
2023/02/03	32	38.45	32	38.88	38.30	0	6,418	0.00%
2023/02/02	31	38.47	7	38.69	38.90	24	6,328	0.38%
2023/02/01	25	38.10	5	38.24	38.30	20	6,248	0.32%
2023/01/31	32	38.30	22	38.25	38.20	10	6,247	0.16%
2023/01/30	1	37.90	9	37.79	38.40	-8	6,184	-0.13%
2023/01/16	3	35.70	5	35.87	35.95	-2	6,138	-0.03%
2023/01/13	3	35.80	8	36.34	35.65	-5	6,223	-0.08%
2023/01/12	4	36.80	0	0.00	36.35	4	6,262	0.06%
2023/01/10	5	37.10	5	37.40	37.00	0	6,316	0.00%
2023/01/09	5	37.25	0	0.00	36.60	5	6,314	0.08%
2023/01/05	3	36.93	2	37.08	36.80	1	6,428	0.02%
2023/01/04	26	37.76	4	37.69	37.20	22	6,404	0.34%
2023/01/03	3	35.00	14	36.10	36.65	-11	6,100	-0.18%
2022/12/30	0	0.00	1	35.20	34.90	-1	6,067	-0.02%
2022/12/28	11	35.02	0	0.00	34.85	11	6,388	0.17%
2022/12/27	0	0.00	7	36.40	36.30	-7	6,594	-0.11%
2022/12/26	1	36.15	0	0.00	36.05	1	6,619	0.02%
2022/12/21	6	35.84	0	0.00	35.80	6	6,993	0.09%
2022/12/20	4	36.83	4	36.15	35.95	0	7,258	0.00%
2022/12/16	10	37.94	4	37.85	37.70	6	7,299	0.08%
2022/12/15	5	38.76	8	39.00	39.05	-3	7,307	-0.04%
2022/12/14	1	37.90	1	38.00	38.00	0	7,283	0.00%
2022/12/13	1	38.55	2	37.98	37.35	-1	7,287	-0.01%
2022/12/09	9	38.21	4	37.80	37.50	5	7,353	0.07%
2022/12/08	3	38.03	3	38.15	38.15	0	7,377	0.00%
2022/12/07	4	37.95	2	38.00	37.55	2	7,407	0.03%
2022/12/06	10	39.44	4	39.35	38.65	6	7,375	0.08%
2022/12/05	12	40.70	12	40.47	40.20	0	7,342	0.00%
2022/12/02	7	40.29	24	40.62	40.95	-17	7,591	-0.22%
2022/12/01	3	39.03	9	39.06	39.50	-6	7,563	-0.08%
2022/11/30	0	0.00	15	37.20	36.85	-15	7,380	-0.20%
2022/11/29	5	36.60	1	36.75	36.60	4	7,451	0.05%
2022/11/28	6	36.67	10	36.55	36.60	-4	7,637	-0.05%
2022/11/25	16	35.89	16	35.93	35.70	0	7,629	0.00%
2022/11/24	15	35.30	22	35.55	35.65	-7	7,779	-0.09%
2022/11/23	1	35.45	0	0.00	34.90	1	7,759	0.01%
2022/11/21	2	35.15	3	34.75	34.85	-1	7,717	-0.01%
2022/11/18	4	34.55	5	34.23	34.15	-1	7,641	-0.01%
2022/11/17	13	35.64	10	35.35	35.35	3	7,543	0.04%
2022/11/16	1	34.50	6	34.84	34.80	-5	7,365	-0.07%
2022/11/15	1	34.45	3	34.53	34.15	-2	7,253	-0.03%
2022/11/14	10	34.85	2	34.35	34.35	8	7,253	0.11%
2022/11/11	4	33.70	1	33.55	33.55	3	7,266	0.04%
2022/11/10	0	0.00	3	33.95	33.95	-3	7,239	-0.04%
2022/11/09	8	34.31	14	34.38	34.10	-6	7,268	-0.08%
2022/11/08	6	34.13	13	34.55	33.65	-7	7,260	-0.10%
2022/11/07	20	33.25	18	33.71	33.60	2	7,317	0.03%
2022/11/04	7	32.37	6	32.52	33.30	1	7,292	0.01%
2022/11/03	2	32.70	3	32.90	32.70	-1	7,316	-0.01%
2022/11/02	0	0.00	1.4	32.93	32.75	-1.4	7,384	-0.02%
2022/11/01	2	31.58	3	31.65	31.65	-1	7,449	-0.01%
2022/10/31	4	31.35	0	0.00	31.00	4	7,544	0.05%
2022/10/26	1	29.50	11	29.56	29.70	-10	7,717	-0.13%
2022/10/25	1	30.05	2	30.05	30.05	-1	7,777	-0.01%
2022/10/24	2	30.50	0	0.00	30.05	2	7,821	0.03%
2022/10/21	4	29.94	1	29.70	29.70	3	7,971	0.04%
2022/10/20	13	30.82	5	30.90	30.90	8	8,008	0.10%
2022/10/19	2	32.20	2	32.65	31.85	0	8,166	0.00%
2022/10/18	0	0.00	5	31.65	31.60	-5	8,300	-0.06%
2022/10/17	10	30.95	0	0.00	31.60	10	8,864	0.11%
2022/10/14	1	32.00	0	0.00	32.00	1	8,924	0.01%
2022/10/13	11	32.27	36	30.73	30.25	-25	9,011	-0.28%
2022/10/07	1	34.50	1.1	35.11	34.50	-0.1	9,578	0.00%
2022/10/06	2	35.50	2.2	35.16	35.15	-0.2	9,750	0.00%
2022/10/05	51	36.19	24	35.26	35.35	27	9,887	0.27%
2022/10/04	7	34.45	14	34.85	35.05	-7	9,856	-0.07%
2022/09/29	0	0.00	1	31.95	31.75	-1	10,302	-0.01%
2022/09/28	2	32.45	2	32.50	31.05	0	10,718	0.00%
2022/09/27	45.3	34.03	1	33.30	32.95	44.3	10,654	0.42%
2022/09/26	7	37.41	0	0.00	36.15	7	10,540	0.07%
2022/09/23	10	39.13	0	0.00	38.40	10	10,992	0.09%
2022/09/22	1	39.45	1	38.50	39.45	0	11,358	0.00%
2022/09/21	5	38.25	0	0.00	38.15	5	11,963	0.04%
2022/09/20	3	38.37	0	0.00	38.35	3	12,925	0.02%
2022/09/19	1	38.00	0	0.00	38.20	1	14,001	0.01%
2022/09/16	2	40.00	1	40.70	40.00	1	14,207	0.01%
2022/09/15	1	40.80	0	0.00	40.85	1	14,811	0.01%
2022/09/14	8	41.01	5	41.35	41.50	3	15,635	0.02%
2022/09/13	1	41.70	0	0.00	40.95	1	16,354	0.01%
2022/09/12	1	41.70	0	0.00	41.70	1	16,692	0.01%
2022/09/08	2	41.15	6	43.07	40.90	-4	17,089	-0.02%
2022/09/07	3	41.43	42	42.06	41.85	-39	18,150	-0.21%
2022/09/06	2	39.68	8	40.09	39.45	-6	18,739	-0.03%
2022/09/05	1	40.50	7	39.68	39.55	-6	18,994	-0.03%
2022/09/02	5	41.15	27	41.07	40.85	-22	19,085	-0.12%
2022/09/01	4	39.74	4	40.05	39.30	0	19,358	0.00%
2022/08/31	5	40.09	11	40.68	40.15	-6	19,392	-0.03%
2022/08/30	1	38.75	0	0.00	38.75	1	19,310	0.01%
2022/08/29	5	37.20	5	37.45	37.45	0	19,434	0.00%
2022/08/26	5	38.78	9	39.21	38.45	-4	19,825	-0.02%
2022/08/25	8	38.34	5	38.10	38.10	3	20,203	0.01%
2022/08/24	7	38.49	13	38.07	37.95	-6	20,977	-0.03%
2022/08/23	10	37.65	10	38.03	38.20	0	22,772	0.00%
2022/08/22	5	38.15	0	0.00	38.00	5	24,041	0.02%
2022/08/19	4	38.60	0	0.00	38.50	4	24,824	0.02%
2022/08/18	0	0.00	8	38.92	38.90	-8	25,135	-0.03%
2022/08/17	13	37.74	10	37.85	37.80	3	25,181	0.01%
2022/08/16	8	38.86	2	38.15	38.15	6	25,172	0.02%
2022/08/15	20	38.24	11	38.26	38.35	9	25,256	0.04%
2022/08/12	15	38.34	26	38.58	38.55	-11	25,469	-0.04%
2022/08/11	0	0.00	6.1	40.95	40.70	-6.1	25,508	-0.02%
2022/08/10	0.1	41.23	0	0.00	40.80	0.1	25,922	0.00%
2022/08/09	0	0.00	3	40.63	40.60	-3	26,002	-0.01%
2022/08/08	0	0.00	3	40.70	40.65	-3	26,063	-0.01%
2022/08/05	19	39.11	9	39.72	39.70	10	26,004	0.04%
2022/08/04	2	37.65	20	37.18	37.65	-18	26,130	-0.07%
2022/08/03	2	38.70	0	0.00	37.55	2	26,522	0.01%
2022/08/02	33	39.11	88	39.04	38.55	-55	26,859	-0.20%
2022/08/01	40	41.15	11.1	41.14	40.15	28.9	27,198	0.11%
2022/07/29	20	41.47	4	40.96	41.25	16	27,731	0.06%
2022/07/28	5.1	41.91	9	41.64	40.95	-4	28,063	-0.01%
2022/07/27	2	41.35	11	41.33	41.75	-9	27,977	-0.03%
2022/07/26	5	42.41	3	41.55	40.90	2	27,955	0.01%
2022/07/25	3	41.30	5	41.34	41.90	-2	27,958	-0.01%
2022/07/22	31	41.52	54	41.10	41.40	-23	27,932	-0.08%
2022/07/21	27	39.38	0	0.00	39.45	27	27,477	0.10%
2022/07/20	0	0.00	1	39.75	39.25	-1	27,555	0.00%
2022/07/19	20	39.60	0	0.00	39.25	20	27,686	0.07%
2022/07/18	7	40.19	40	40.31	39.75	-33	27,795	-0.12%
2022/07/15	5	40.09	7	39.75	39.65	-2	27,873	-0.01%
2022/07/14	7	37.20	18	38.38	38.50	-11	27,613	-0.04%
2022/07/13	31	37.28	5	37.75	37.00	26	27,698	0.09%
2022/07/12	20	37.17	27	35.91	35.75	-7	27,713	-0.03%
2022/07/11	7	39.01	11	39.40	38.90	-4	28,319	-0.01%
2022/07/08	17	39.11	6	39.04	38.25	11	28,886	0.04%
2022/07/07	13	39.03	11	38.22	38.45	2	28,772	0.01%
2022/07/06	16	41.93	10	40.31	38.30	6	28,622	0.02%
2022/07/05	5	42.35	0	0.00	42.65	5	28,410	0.02%
2022/07/04	5	42.92	1	41.75	41.55	4	28,630	0.01%
2022/07/01	11	44.70	16	46.10	41.55	-5	28,876	-0.02%
2022/06/30	15	44.13	4	44.33	44.45	11	28,385	0.04%
2022/06/29	7	44.56	19	44.36	45.15	-12	28,180	-0.04%
2022/06/28	40	45.51	9	45.83	43.80	31	27,813	0.11%
2022/06/27	12	46.90	66	46.94	47.50	-54	27,523	-0.20%
2022/06/24	22	42.89	15	43.13	43.20	7	27,001	0.03%
2022/06/23	8	43.03	5	42.69	42.50	3	26,927	0.01%
2022/06/22	101	44.71	24	45.07	42.50	77	26,708	0.29%	大買/
2022/06/21	5	44.52	26	44.99	45.15	-21	26,427	-0.08%
2022/06/20	40	42.50	3	42.13	41.90	37	26,433	0.14%
2022/06/17	9	41.81	58	41.62	42.75	-49	26,534	-0.18%
2022/06/16	7	45.45	102	45.21	41.95	-95	26,242	-0.36%	大賣/
2022/06/15	18	45.85	55	44.78	43.35	-37	24,960	-0.15%
2022/06/14	42	42.92	7	43.46	44.55	35	24,373	0.14%
2022/06/13	43	43.06	30	43.46	43.80	13	24,070	0.05%
2022/06/10	37	43.24	19	43.74	44.30	18	23,935	0.08%
2022/06/09	14	42.25	16	42.33	42.30	-2	23,759	-0.01%
2022/06/08	38	42.26	11	42.11	42.25	27	23,866	0.11%
2022/06/07	31	42.59	1	42.80	42.25	30	23,873	0.13%
2022/06/06	7	42.40	0	0.00	42.00	7	23,704	0.03%
2022/06/02	23	45.88	0	0.00	45.10	23	23,288	0.10%
2022/06/01	34	45.91	9	45.43	45.20	25	22,856	0.11%
2022/05/31	45	44.86	75	44.96	45.90	-30	22,073	-0.14%
2022/05/30	32	42.18	28	43.63	44.65	4	20,252	0.02%
2022/05/27	14	39.94	82	40.91	40.60	-68	18,975	-0.36%
2022/05/26	21	38.75	17	38.79	38.10	4	18,231	0.02%
2022/05/25	13	37.70	1	37.50	38.30	12	17,899	0.07%
2022/05/24	28	38.16	0	0.00	37.20	28	17,869	0.16%
2022/05/20	18	38.71	0	0.00	38.30	18	17,752	0.10%
2022/05/19	3	39.02	14	38.84	39.60	-11	17,467	-0.06%
2022/05/18	25	39.40	14	39.29	39.60	11	17,232	0.06%
2022/05/17	1	36.95	3	37.00	37.10	-2	16,775	-0.01%
2022/05/16	9	35.98	10	35.80	35.80	-1	16,634	-0.01%
2022/05/13	19	34.52	4	34.65	34.50	15	16,518	0.09%
2022/05/12	1	36.10	1	35.15	34.25	0	16,453	0.00%
2022/05/11	55	38.16	38	36.11	35.95	17	16,235	0.10%
2022/05/10	21	38.85	28	38.66	39.90	-7	15,837	-0.04%
2022/05/09	9	40.81	23	40.24	39.30	-14	15,569	-0.09%
2022/05/06	25	40.92	4	41.00	42.55	21	15,181	0.14%
2022/05/05	4	40.05	58	40.55	40.95	-54	14,577	-0.37%
2022/05/04	1	37.20	0	0.00	37.25	1	14,222	0.01%
2022/05/03	1	36.20	14	36.97	37.15	-13	14,229	-0.09%
2022/04/29	28	36.46	2	36.63	36.40	26	14,281	0.18%
2022/04/28	12	35.58	8	36.07	35.60	4	14,274	0.03%
2022/04/27	16	34.62	116	33.83	35.35	-100	14,299	-0.70%	大賣/
2022/04/26	7	36.60	12	37.74	35.85	-5	14,545	-0.03%
2022/04/25	133	37.36	0	0.00	36.80	133	14,769	0.90%	大買/鉅額交易
2022/04/22	1	40.80	5	41.61	40.65	-4	14,575	-0.03%
2022/04/21	14	40.84	18	42.55	41.05	-4	14,492	-0.03%
2022/04/20	5	40.53	0	0.00	40.40	5	14,438	0.03%
2022/04/19	21	40.91	11	41.27	40.65	10	14,389	0.07%
2022/04/18	7	40.61	11	39.77	39.55	-4	14,253	-0.03%
2022/04/15	23	42.27	8	42.05	41.75	15	14,234	0.11%
2022/04/14	7	40.77	48	41.23	42.15	-41	13,650	-0.30%
2022/04/13	18	38.48	6	38.50	38.35	12	13,432	0.09%
2022/04/12	3	37.85	2	37.80	38.45	1	13,766	0.01%
2022/04/11	11	38.22	1	39.45	37.90	10	14,511	0.07%
2022/04/08	12	37.84	22	39.38	39.95	-10	14,942	-0.07%
2022/04/07	11	38.82	6	37.38	36.90	5	15,518	0.03%
2022/04/06	2	38.25	3	38.17	38.55	-1	15,678	-0.01%
2022/04/01	1	38.80	1	38.25	38.25	0	15,851	0.00%
2022/03/31	13	39.42	15	39.28	39.00	-2	15,778	-0.01%
2022/03/30	17	40.09	42	41.18	39.00	-25	15,747	-0.16%
2022/03/29	12	39.58	2	39.10	39.90	10	15,448	0.06%
2022/03/28	6	39.03	16	39.41	39.60	-10	15,071	-0.07%
2022/03/25	67	39.17	16	38.87	38.70	51	14,870	0.34%
2022/03/24	18	39.24	32	39.81	40.30	-14	14,532	-0.10%
2022/03/23	13	38.15	27	39.03	38.80	-14	13,985	-0.10%
2022/03/22	3	37.30	13	36.70	37.35	-10	13,265	-0.08%
2022/03/21	5	35.27	5	35.45	34.85	0	12,854	0.00%
2022/03/18	3	35.07	11	34.54	34.95	-8	12,771	-0.06%
2022/03/17	6	33.40	15	34.01	34.00	-9	12,717	-0.07%
2022/03/15	3	30.68	2	31.38	31.20	1	12,704	0.01%
2022/03/14	1	32.15	4	32.69	31.70	-3	13,172	-0.02%
2022/03/11	3	30.20	0	0.00	31.65	3	13,993	0.02%
2022/03/10	4	31.20	63	31.05	31.55	-59	13,943	-0.42%
2022/03/09	10	29.00	0	0.00	28.70	10	14,216	0.07%
2022/03/04	0	0.00	1	29.25	29.10	-1	15,464	-0.01%
2022/03/02	3	29.43	1	29.65	29.70	2	15,505	0.01%
2022/03/01	4	30.26	9	30.54	30.15	-5	15,632	-0.03%
2022/02/25	1	29.70	1	29.35	29.35	0	15,666	0.00%
2022/02/24	19	29.26	12	28.97	29.20	7	15,612	0.04%
2022/02/22	41	31.05	0	0.00	30.35	41	15,441	0.27%
2022/02/21	7	31.65	5	31.95	31.95	2	15,362	0.01%
2022/02/18	0	0.00	5	31.88	32.15	-5	15,360	-0.03%
2022/02/17	4	32.81	1	32.65	32.25	3	15,310	0.02%
2022/02/16	6	32.23	11	32.75	33.05	-5	15,248	-0.03%
2022/02/15	7	32.37	4	32.58	31.55	3	15,152	0.02%
2022/02/14	15	32.71	3	32.40	32.20	12	15,094	0.08%
2022/02/11	0	0.00	2	34.40	34.25	-2	15,024	-0.01%
2022/02/10	1	34.30	0	0.00	34.10	1	14,967	0.01%
2022/02/09	3	34.32	15	34.44	34.50	-12	14,877	-0.08%
2022/02/08	2	33.25	4	33.19	32.95	-2	14,716	-0.01%
2022/02/07	1	32.30	5	32.32	32.60	-4	14,665	-0.03%
2022/01/26	16	31.69	12	31.53	31.20	4	14,601	0.03%
2022/01/25	13	32.26	1	32.20	31.50	12	14,535	0.08%
2022/01/24	12	32.05	10	33.00	32.60	2	14,428	0.01%
2022/01/21	6	34.78	42	35.44	33.30	-36	14,272	-0.25%
2022/01/20	16	34.87	7	35.60	35.25	9	14,083	0.06%
2022/01/19	14	35.63	29	35.53	36.00	-15	13,930	-0.11%
2022/01/18	10	34.78	14	34.70	35.55	-4	13,612	-0.03%
2022/01/17	41	33.50	0	0.00	33.65	41	13,392	0.31%
2022/01/14	5	32.23	4	32.49	32.75	1	13,637	0.01%
2022/01/13	5	34.50	22	34.00	34.05	-17	13,601	-0.12%
2022/01/12	3	32.75	5	32.35	32.70	-2	13,317	-0.02%
2022/01/11	7	32.50	0	0.00	32.50	7	13,222	0.05%
2022/01/10	15	33.76	7	33.99	33.50	8	13,053	0.06%
2022/01/07	11	33.42	14	34.70	33.00	-3	12,846	-0.02%
2022/01/06	23	35.97	7	36.40	35.00	16	12,537	0.13%
2022/01/05	38	36.43	11	36.75	35.35	27	11,982	0.23%
2022/01/04	46	38.84	67	38.42	37.10	-21	11,500	-0.18%
2022/01/03	14	37.11	4	37.59	36.50	10	10,552	0.09%
2021/12/30	27	37.01	28	38.27	38.80	-1	9,811	-0.01%
2021/12/29	21	34.89	2	34.53	35.30	19	8,802	0.22%
2021/12/28	0	0.00	3	34.58	35.10	-3	8,188	-0.04%
2021/12/27	9	32.25	3	31.95	31.95	6	7,912	0.08%
2021/12/24	8	33.49	1	33.80	33.00	7	7,765	0.09%
2021/12/23	10	34.88	10	34.91	34.50	0	7,472	0.00%
2021/12/22	3	35.20	4	35.00	36.10	-1	7,053	-0.01%
2021/12/21	0	0.00	2	32.73	33.05	-2	6,820	-0.03%
2021/12/20	1	33.00	0	0.00	33.25	1	6,751	0.01%
2021/12/17	0	0.00	5	31.45	31.45	-5	6,639	-0.08%
2021/12/16	14	31.79	10	31.50	32.30	4	6,551	0.06%
2021/12/15	5	30.87	4	31.10	31.35	1	6,432	0.02%
2021/12/14	2	32.40	0	0.00	31.05	2	6,298	0.03%
2021/12/13	0	0.00	32	33.28	34.45	-32	6,118	-0.52%
2021/12/10	2	30.85	44	31.52	32.45	-42	5,893	-0.71%
2021/12/09	5	29.60	1	31.00	29.50	4	5,702	0.07%
2021/12/08	68	29.97	50	29.53	29.70	18	5,502	0.33%
2021/12/07	35	29.49	10	29.91	29.40	25	4,931	0.51%
2021/12/06	12	27.48	5	27.18	28.05	7	3,739	0.19%
2021/12/03	28	25.36	26	25.79	25.50	2	3,550	0.06%
2021/12/02	18	24.81	216	24.67	25.15	-198	3,060	-6.47%	大賣/鉅額交易
2021/12/01	7	23.29	44	23.65	23.90	-37	1,989	-1.86%
2021/11/30	0	0.00	4	21.75	21.75	-4	1,796	-0.22%
2021/11/26	1	20.25	6	20.28	20.40	-5	1,654	-0.30%
2021/11/25	13	20.91	5	21.09	20.85	8	1,596	0.50%
2021/11/24	7	20.27	13	20.43	20.45	-6	1,433	-0.42%
2021/11/22	0	0.00	1	19.00	19.10	-1	1,313	-0.08%
2021/11/17	1	18.90	0	0.00	19.00	1	1,294	0.08%
2021/11/11	1	19.00	0	0.00	18.85	1	1,261	0.08%
2021/11/05	1	18.70	0	0.00	18.70	1	1,281	0.08%
2021/11/02	1	18.70	1	19.30	18.55	0	1,258	0.00%
2021/11/01	32	19.29	1	19.20	19.15	31	1,251	2.48%
2021/10/29	1	19.25	0	0.00	19.25	1	1,238	0.08%
2021/10/28	1	19.80	0	0.00	19.25	1	1,230	0.08%
2021/10/27	10	20.05	2	20.15	19.95	8	1,204	0.66%
2021/10/26	1	20.20	17	20.13	20.75	-16	1,163	-1.37%
2021/10/25	23	20.50	7	20.31	20.25	16	1,064	1.50%
2021/10/22	33	20.17	41	20.27	20.50	-8	872	-0.92%
2021/10/21	0	0.00	3	18.62	19.25	-3	548	-0.55%
2021/10/08	1	16.95	8	17.10	17.10	-7	560	-1.25%
2021/09/30	1	17.00	0	0.00	17.15	1	638	0.16%
2021/09/27	10	17.12	0	0.00	17.10	10	714	1.40%
2021/08/25	0	0.00	1	17.60	17.60	-1	927	-0.11%
2021/08/23	1	17.05	0	0.00	17.20	1	934	0.11%
2021/08/16	1	16.85	0	0.00	17.10	1	943	0.11%
2021/08/12	7	18.00	0	0.00	18.15	7	926	0.76%
2021/08/06	0	0.00	1	19.95	19.70	-1	954	-0.10%
2021/08/05	1	19.15	0	0.00	19.15	1	949	0.11%
2021/07/29	2	19.20	0	0.00	19.20	2	1,021	0.20%
2021/07/16	0	0.00	15	20.07	20.05	-15	1,298	-1.16%
2021/07/15	0	0.00	3	19.60	19.65	-3	1,313	-0.23%
2021/07/12	0	0.00	3	20.07	19.75	-3	1,386	-0.22%
2021/07/08	0	0.00	5	19.20	19.15	-5	1,509	-0.33%
2021/07/06	14	19.45	0	0.00	19.15	14	1,707	0.82%
2021/07/02	0	0.00	15	19.58	19.50	-15	1,763	-0.85%
2021/06/28	3	19.03	0	0.00	19.10	3	2,466	0.12%
2021/06/25	1	19.25	0	0.00	19.20	1	2,504	0.04%
2021/06/24	5	19.40	20	19.55	19.40	-15	2,559	-0.59%
2021/06/23	20	19.45	2	19.45	20.05	18	2,870	0.63%
2021/06/21	3	18.30	0	0.00	18.10	3	3,129	0.10%
2021/06/17	1	18.50	0	0.00	18.60	1	3,170	0.03%
2021/06/16	1	18.30	0	0.00	18.30	1	3,196	0.03%
2021/06/03	5	18.40	0	0.00	18.50	5	3,458	0.14%
2021/05/28	0	0.00	5	18.25	18.30	-5	3,513	-0.14%
2021/05/25	1	18.55	1	18.55	18.20	0	3,716	0.00%
2021/05/21	0	0.00	8	17.54	17.60	-8	3,808	-0.21%
2021/05/19	1	16.95	2	17.30	17.35	-1	3,896	-0.03%
2021/05/18	0	0.00	2	17.05	17.05	-2	3,928	-0.05%
2021/05/14	2	17.05	2	16.93	16.85	0	4,026	0.00%
2021/05/13	4	16.50	2	16.80	17.00	2	4,035	0.05%
2021/05/12	7	17.78	4	17.28	17.30	3	4,037	0.07%
2021/05/11	2	19.53	0	0.00	18.90	2	4,037	0.05%
2021/05/07	0	0.00	4	20.05	20.25	-4	4,124	-0.10%
2021/05/06	4	19.31	4	19.85	19.55	0	4,213	0.00%
2021/05/05	11	19.52	5	20.02	19.45	6	4,494	0.13%
2021/05/04	3	20.13	4	19.31	19.45	-1	4,752	-0.02%
2021/05/03	5	21.27	0	0.00	21.00	5	4,732	0.11%
2021/04/29	3	21.92	0	0.00	21.90	3	4,848	0.06%
2021/04/28	0	0.00	5	22.22	22.25	-5	4,876	-0.10%
2021/04/27	5	21.66	4	21.86	21.75	1	4,935	0.02%
2021/04/26	8	22.05	3	22.28	21.85	5	4,971	0.10%
2021/04/23	4	22.36	0	0.00	22.25	4	5,010	0.08%
2021/04/22	11	22.85	7	23.38	22.85	4	5,296	0.08%
2021/04/21	2	23.35	5	23.35	23.35	-3	5,418	-0.06%
2021/04/20	0	0.00	2	23.28	23.30	-2	5,433	-0.04%
2021/04/19	4	23.29	0	0.00	23.20	4	5,495	0.07%
2021/04/16	2	23.60	3	23.70	23.45	-1	5,720	-0.02%
2021/04/15	0	0.00	12	23.95	23.95	-12	5,763	-0.21%
2021/04/14	2	24.40	2	23.05	24.40	0	5,961	0.00%
2021/04/13	0	0.00	2	24.05	23.50	-2	5,943	-0.03%
2021/04/12	4	23.60	2	23.63	23.60	2	5,877	0.03%
2021/04/09	5	23.08	0	0.00	23.05	5	6,034	0.08%
2021/04/08	1	23.35	1	23.40	23.35	0	6,030	0.00%
2021/04/07	4	23.06	23	23.06	23.30	-19	6,027	-0.32%
2021/04/06	1	24.05	4	23.95	23.80	-3	6,018	-0.05%
2021/04/01	11	23.68	6	23.63	23.90	5	6,199	0.08%
2021/03/31	231	23.83	19	24.10	23.70	212	6,329	3.35%	大買/鉅額交易
2021/03/30	0	0.00	5	22.60	22.45	-5	5,915	-0.08%
2021/03/29	0	0.00	5	22.46	22.45	-5	5,878	-0.09%
2021/03/26	34	23.19	15	23.16	22.95	19	5,838	0.33%
2021/03/25	20	23.25	5	22.70	23.25	15	5,494	0.27%
2021/03/24	2	21.90	7	21.46	22.00	-5	5,218	-0.10%
2021/03/23	10	21.46	2	21.60	21.35	8	5,163	0.15%
2021/03/22	1	21.55	0	0.00	21.50	1	5,169	0.02%
2021/03/18	0	0.00	1	21.50	21.45	-1	5,165	-0.02%
2021/03/17	3	21.45	1	21.50	21.30	2	5,185	0.04%
2021/03/16	2	21.55	2	21.48	21.45	0	5,219	0.00%
2021/03/15	2	22.05	2	21.85	21.80	0	5,254	0.00%
2021/03/12	1	21.05	6	21.48	21.50	-5	5,288	-0.09%
2021/03/11	0	0.00	2	21.10	21.00	-2	5,291	-0.04%
2021/03/10	0	0.00	3	20.70	20.90	-3	5,331	-0.06%
2021/03/09	5	20.27	2	20.45	20.40	3	5,393	0.06%
2021/03/08	6	20.55	0	0.00	20.40	6	5,394	0.11%
2021/03/05	1	20.45	2	20.40	20.20	-1	5,386	-0.02%
2021/03/03	2	20.35	13	20.92	20.70	-11	5,368	-0.20%
2021/02/26	3	21.03	10	21.13	20.85	-7	5,348	-0.13%
2021/02/25	21	21.72	0	0.00	21.45	21	5,306	0.40%
2021/02/23	1	21.80	3	21.95	21.85	-2	5,126	-0.04%
2021/02/22	0	0.00	2	22.15	22.05	-2	5,103	-0.04%
2021/02/19	0	0.00	2	21.70	21.75	-2	5,047	-0.04%
2021/02/05	2	21.25	3	21.32	21.00	-1	4,953	-0.02%
2021/02/04	7	20.34	3	20.40	20.45	4	4,867	0.08%
2021/02/02	3	20.40	6	20.59	20.40	-3	4,835	-0.06%
2021/02/01	8	20.34	2	20.40	20.10	6	4,803	0.12%
2021/01/29	7	21.21	0	0.00	20.80	7	4,760	0.15%
2021/01/28	1	22.25	6	21.78	21.75	-5	4,680	-0.11%
2021/01/27	8	21.68	8	22.53	22.65	0	4,578	0.00%
2021/01/26	5	21.16	7	21.45	21.35	-2	4,279	-0.05%
2021/01/25	1	20.50	5	20.70	20.35	-4	3,997	-0.10%
2021/01/22	5	20.20	3.6	20.80	20.80	1.4	3,969	0.03%
2021/01/21	5	20.00	0	0.00	19.35	5	3,815	0.13%
2021/01/20	1	21.40	8	20.52	19.90	-7	3,766	-0.19%
2021/01/19	0	0.00	10	21.10	21.05	-10	3,680	-0.27%
2021/01/18	0	0.00	2	21.15	21.40	-2	3,609	-0.06%
2021/01/15	6	21.67	28	21.48	21.65	-22	3,525	-0.62%
2021/01/14	13	21.22	9	21.38	21.05	4	3,190	0.13%
2021/01/13	2	20.25	4	20.43	20.25	-2	2,981	-0.07%
2021/01/12	4	20.53	1	21.05	20.60	3	2,935	0.10%
2021/01/11	18	21.33	14	21.31	21.30	4	2,847	0.14%
2021/01/08	0	0.00	13	20.04	20.20	-13	2,576	-0.50%
2021/01/07	18	20.82	1	20.75	20.85	17	2,493	0.68%
2021/01/05	1	19.60	3	19.32	19.45	-2	2,162	-0.09%
2021/01/04	4	20.00	2	20.25	20.15	2	2,099	0.10%
2020/12/31	2	18.65	0	0.00	19.05	2	1,867	0.11%
2020/12/30	0	0.00	15	19.13	19.10	-15	1,823	-0.82%
2020/12/29	5	19.65	4	19.45	19.25	1	1,806	0.06%
2020/12/28	17	19.95	21	19.89	20.15	-4	1,720	-0.23%
2020/12/25	24	18.87	50	18.71	18.90	-26	1,421	-1.83%
2020/12/24	0	0.00	5	17.31	17.20	-5	1,179	-0.42%
2020/12/23	3	16.68	3	16.80	16.90	0	1,168	0.00%
2020/12/22	9	17.02	5	17.17	16.70	4	1,175	0.34%
2020/12/21	14	17.16	6	17.21	17.20	8	1,170	0.68%
2020/12/18	1	17.65	1	17.85	17.40	0	1,169	0.00%
2020/12/17	6	17.43	0	0.00	17.45	6	1,173	0.51%
2020/12/16	0	0.00	4	17.78	17.75	-4	1,183	-0.34%
2020/12/15	3	17.33	3	17.22	17.20	0	1,176	0.00%
2020/12/11	7	17.56	0	0.00	17.20	7	1,184	0.59%
2020/12/10	4	18.00	2	18.18	17.90	2	1,151	0.17%
2020/12/09	11	18.52	6	18.49	18.50	5	1,107	0.45%
2020/12/08	21	17.68	7	18.77	18.80	14	1,076	1.30%
2020/12/07	5	17.40	2	17.48	17.50	3	931	0.32%
2020/12/04	1	17.95	1	17.35	17.45	0	913	0.00%
2020/12/03	5	17.30	1	17.40	17.60	4	866	0.46%
2020/12/02	0	0.00	2	16.80	16.75	-2	850	-0.24%
2020/11/26	0	0.00	3	16.75	16.65	-3	1,069	-0.28%
2020/11/23	4	16.70	0	0.00	16.60	4	1,157	0.35%
2020/11/20	0	0.00	11	16.67	16.70	-11	1,187	-0.93%
2020/11/17	6	16.28	0	0.00	16.25	6	1,464	0.41%
2020/11/16	0	0.00	3	16.35	16.45	-3	1,514	-0.20%
2020/11/12	2	15.83	1	16.20	15.95	1	1,678	0.06%
2020/11/11	0	0.00	2	16.20	16.05	-2	1,828	-0.11%
2020/11/10	2	15.90	3	16.07	15.95	-1	1,838	-0.05%
2020/11/09	10	15.80	2	15.95	15.70	8	1,918	0.42%
2020/11/06	2	15.73	4	15.83	15.70	-2	1,930	-0.10%
2020/11/05	1	15.75	1	15.90	15.75	0	1,935	0.00%
2020/11/02	2	15.25	2	15.35	15.35	0	1,977	0.00%
2020/10/30	1	15.45	0	0.00	15.40	1	1,984	0.05%
2020/10/29	1	15.45	0	0.00	15.50	1	1,984	0.05%
2020/10/28	1	15.80	0	0.00	15.65	1	1,988	0.05%
2020/10/27	1	15.85	0	0.00	15.95	1	1,984	0.05%
2020/10/26	1	16.05	0	0.00	16.00	1	1,986	0.05%
2020/10/23	1	16.10	0	0.00	16.10	1	1,992	0.05%
2020/10/22	0	0.00	2	16.20	16.10	-2	2,012	-0.10%
2020/10/20	1	16.25	7	16.15	16.25	-6	2,052	-0.29%
2020/10/19	1	16.30	4	16.46	16.40	-3	2,064	-0.15%
2020/10/16	0	0.00	2	16.20	16.20	-2	2,081	-0.10%
2020/10/15	1	16.40	2	16.53	16.55	-1	2,132	-0.05%
2020/10/14	2	16.30	0	0.00	16.30	2	2,145	0.09%
2020/10/08	1	16.05	0	0.00	16.15	1	2,493	0.04%
2020/10/07	0	0.00	7	16.00	16.05	-7	2,706	-0.26%
2020/10/06	5	16.40	3	16.62	16.05	2	2,806	0.07%
2020/09/30	0	0.00	2	15.33	15.40	-2	2,830	-0.07%
2020/09/29	1	15.30	1	15.45	15.20	0	2,895	0.00%
2020/09/25	12	15.11	7	14.88	14.95	5	3,022	0.17%
2020/09/24	1	15.65	0	0.00	15.45	1	3,007	0.03%
2020/09/22	12	16.42	2	16.50	16.40	10	2,979	0.34%
2020/09/21	0	0.00	13	16.91	16.95	-13	2,958	-0.44%
2020/09/18	13	16.71	3	16.80	16.55	10	2,936	0.34%
2020/09/16	0	0.00	5	16.71	16.75	-5	2,902	-0.17%
2020/09/14	3	15.92	0	0.00	15.80	3	2,859	0.10%
2020/09/11	11	16.29	0	0.00	15.75	11	2,852	0.39%
2020/09/10	3	16.70	5	16.60	16.55	-2	2,826	-0.07%
2020/09/09	3	16.43	2	16.88	16.85	1	2,810	0.04%
2020/09/08	1	16.85	0	0.00	16.85	1	2,799	0.04%
2020/09/07	0	0.00	9	17.43	16.80	-9	2,782	-0.32%
2020/09/04	5	16.53	1	16.60	16.55	4	2,726	0.15%
2020/09/03	4	17.18	0	0.00	17.05	4	2,692	0.15%
2020/09/02	1	16.90	5	17.31	17.45	-4	2,642	-0.15%
2020/09/01	12	17.14	12	17.15	17.00	0	2,581	0.00%
2020/08/31	12	17.02	0	0.00	16.95	12	2,501	0.48%
2020/08/28	3	16.80	9	16.81	16.70	-6	2,474	-0.24%
2020/08/27	1	17.30	6	17.01	16.80	-5	2,471	-0.20%
2020/08/26	17	17.01	0	0.00	16.65	17	2,502	0.68%
2020/08/25	8	16.66	10	17.30	16.95	-2	2,487	-0.08%
2020/08/24	2	17.33	3	17.30	16.75	-1	2,469	-0.04%
2020/08/21	2	16.30	6	15.30	16.50	-4	2,366	-0.17%
2020/08/20	7	15.28	1	15.20	15.15	6	2,311	0.26%
2020/08/19	21	16.05	9	16.16	16.25	12	2,268	0.53%
2020/08/18	1	15.60	6	15.57	15.65	-5	2,112	-0.24%
2020/08/17	19	15.81	14	15.79	16.00	5	2,077	0.24%
2020/08/14	6	14.80	7	15.00	14.90	-1	1,921	-0.05%
2020/08/13	2	15.40	37	15.04	14.95	-35	1,903	-1.84%
2020/08/12	7	14.50	0	0.00	14.45	7	1,815	0.39%
2020/08/10	0	0.00	10	14.41	14.40	-10	1,796	-0.56%
2020/08/06	3	14.65	0	0.00	14.45	3	1,791	0.17%
2020/08/05	2	14.50	0	0.00	14.50	2	1,756	0.11%
2020/08/03	15	14.40	18	14.31	14.30	-3	1,741	-0.17%
2020/07/27	20	14.70	2	14.30	14.30	18	1,730	1.04%
2020/07/24	28	14.84	0	0.00	14.80	28	1,719	1.63%
2020/07/21	10	15.24	50	15.43	15.40	-40	1,669	-2.40%
2020/07/20	43	14.48	3	14.53	14.30	40	1,611	2.48%
2020/07/17	0	0.00	1	14.60	14.60	-1	1,590	-0.06%
2020/07/16	7	15.77	6	15.66	15.30	1	1,541	0.06%
2020/07/15	20	16.89	21	16.76	16.40	-1	1,458	-0.07%
2020/07/14	15	15.71	12	15.83	16.25	3	1,268	0.24%
2020/07/13	0	0.00	18	15.53	15.65	-18	1,071	-1.68%
2020/07/07	3	15.05	1	15.15	15.15	2	849	0.24%
2020/07/02	0	0.00	1	13.25	13.15	-1	721	-0.14%
2020/07/01	1	13.10	0	0.00	13.10	1	717	0.14%
2020/06/08	0	0.00	1	13.65	13.35	-1	724	-0.14%
2020/06/05	3	13.70	0	0.00	13.60	3	719	0.42%
2020/06/02	1	13.50	0	0.00	13.50	1	664	0.15%
2019/10/18	3	14.00	3	13.90	13.95	0	736	0.00%
2019/09/20	0	0.00	2	13.10	13.20	-2	632	-0.32%
2019/09/11	2	13.50	0	0.00	13.30	2	637	0.31%
2019/07/05	0	0.00	1	12.10	12.20	-1	511	-0.20%
2019/07/04	0	0.00	3	11.95	12.00	-3	520	-0.58%
2019/06/25	5	12.35	2	12.00	11.95	3	802	0.37%
2019/06/12	0	0.00	2	11.55	11.55	-2	897	-0.22%
2019/05/30	0	12.20	0	0.00	12.25	0	1,139	0.00%
2019/05/20	0	0.00	0.5	11.50	11.60	-0.5	1,151	-0.04%
2019/05/03	0	0.00	27	13.35	13.40	-27	1,141	-2.37%
2019/04/30	30	12.82	15	13.00	13.00	15	1,131	1.33%
2019/04/29	12	13.45	0	0.00	13.45	12	1,090	1.10%
2019/04/25	1	15.10	0	0.00	15.05	1	1,105	0.09%
2019/04/19	0	0.00	136	15.03	15.10	-136	1,121	-12.13%	大賣/鉅額交易
2019/04/02	1	15.15	0	0.00	14.95	1	1,100	0.09%
2019/03/27	1	18.15	1	17.95	17.90	0	970	0.00%
2019/03/26	0	0.00	3	18.25	18.15	-3	974	-0.31%
2019/03/21	0	0.00	4	18.08	18.25	-4	972	-0.41%
2019/03/20	1	18.00	2	18.00	18.00	-1	962	-0.10%
2019/03/19	3	18.23	1	18.05	18.15	2	975	0.20%
2019/03/18	1	17.70	4	17.88	18.15	-3	952	-0.31%
2019/03/14	1	17.70	0	0.00	17.70	1	938	0.11%
2019/03/12	1	17.80	0	0.00	17.80	1	985	0.10%
2019/03/11	2	18.10	2	18.03	18.00	0	1,002	0.00%
2019/03/08	2	17.80	2	18.10	18.10	0	974	0.00%
2019/03/06	4	17.61	26	17.45	17.45	-22	918	-2.40%
2019/02/21	1	17.00	0	0.00	16.90	1	1,331	0.08%
2019/02/14	2	17.15	0	0.00	17.30	2	1,371	0.15%
2019/02/12	1	17.10	0	0.00	17.10	1	1,378	0.07%
2019/01/30	0	0.00	1	17.55	17.55	-1	1,376	-0.07%
2019/01/29	0	0.00	14	17.65	17.55	-14	1,385	-1.01%
2019/01/21	10	18.15	10	18.45	18.45	0	1,418	0.00%
2019/01/17	14	18.00	0	0.00	17.95	14	1,389	1.01%
2019/01/16	0	0.00	2	18.00	17.95	-2	1,372	-0.15%
2019/01/15	0	0.00	2	18.00	18.10	-2	1,365	-0.15%
2019/01/11	0	0.00	1	17.75	17.65	-1	1,332	-0.08%
2019/01/10	1	17.95	0	0.00	17.75	1	1,330	0.08%
2019/01/09	1	17.90	1	18.05	18.15	0	1,315	0.00%
2019/01/07	2	17.33	2	17.45	17.45	0	1,289	0.00%
2019/01/03	1	17.50	1	17.65	17.65	0	1,312	0.00%
2018/12/25	0	0.00	20	17.92	18.05	-20	1,302	-1.54%
2018/12/24	0	0.00	5	18.30	18.55	-5	1,280	-0.39%
2018/12/21	3	17.45	0	0.00	17.60	3	1,265	0.24%
2018/12/18	5	18.15	20	18.00	18.20	-15	1,237	-1.21%
2018/12/17	20	17.50	0	0.00	18.15	20	1,200	1.67%
2018/12/14	20	17.30	2	17.30	17.30	18	1,181	1.52%
2018/12/13	6	17.58	2	17.50	17.40	4	1,182	0.34%
2018/12/12	8	17.78	1	17.75	17.85	7	1,179	0.59%
2018/12/05	15	18.57	15	18.47	18.45	0	1,122	0.00%
2018/12/04	65	18.98	10	19.15	18.90	55	1,131	4.86%
2018/12/03	15	18.65	45	18.85	19.00	-30	1,117	-2.68%
2018/11/30	40	18.63	0	0.00	18.60	40	1,134	3.52%
2018/11/29	27	18.71	0	0.00	18.70	27	1,142	2.36%
2018/11/28	20	18.48	0	0.00	18.65	20	1,158	1.73%
2018/11/26	3	18.55	0	0.00	18.30	3	1,145	0.26%
2018/11/23	37	19.18	0	0.00	19.15	37	1,095	3.38%
2018/11/22	0	0.00	1	18.90	19.15	-1	954	-0.10%
2018/11/16	0	0.00	1	17.30	17.30	-1	663	-0.15%
2018/11/14	1	16.80	0	0.00	16.90	1	655	0.15%
2018/11/08	0	0.00	1	17.30	17.05	-1	664	-0.15%
2018/11/07	1	16.90	0	0.00	16.90	1	651	0.15%
2018/10/11	1	14.95	15	14.95	14.95	-14	1,412	-0.99%
2018/10/05	2	17.00	0	0.00	16.90	2	1,368	0.15%
2018/10/02	0	0.00	3	18.30	18.05	-3	1,402	-0.21%
2018/09/28	2	17.50	0	0.00	17.45	2	1,386	0.14%
2018/09/18	1	17.30	1	17.30	17.30	0	1,404	0.00%
2018/09/06	9	18.79	5	18.70	18.45	4	1,506	0.27%
2018/09/04	0	0.00	3	18.48	18.70	-3	1,437	-0.21%
2018/08/13	0	0.00	1	18.25	17.90	-1	1,536	-0.07%
2018/08/10	0	0.00	10	18.85	18.45	-10	1,513	-0.66%
2018/08/08	10	20.40	0	0.00	19.90	10	1,440	0.69%
2018/08/07	1	19.75	11	19.75	19.60	-10	1,366	-0.73%
2018/08/03	11	19.60	8	19.41	19.90	3	1,223	0.25%
2018/07/30	0	0.00	5	18.05	18.00	-5	1,035	-0.48%
2018/07/27	4	18.50	4	18.80	18.40	0	1,023	0.00%
2018/07/20	4	18.15	4	18.50	17.90	0	927	0.00%
2018/07/19	4	18.23	4	18.40	18.05	0	1,019	0.00%
2018/07/04	0	0.00	1	17.45	17.50	-1	889	-0.11%
2018/05/25	1	17.20	6	17.25	17.20	-5	878	-0.57%
2018/05/23	4	17.35	0	0.00	17.25	4	970	0.41%
2018/05/22	0	0.00	7	17.55	17.40	-7	1,012	-0.69%
2018/05/21	7	17.46	0	0.00	17.55	7	1,037	0.67%
2018/05/15	0	0.00	5	17.55	17.45	-5	1,209	-0.41%
2018/05/09	0	0.00	12	17.60	17.50	-12	1,423	-0.84%
2018/05/08	12	18.20	0	0.00	18.10	12	1,428	0.84%
2018/04/16	18	18.60	18	18.55	18.15	0	1,438	0.00%
2018/04/09	0	0.00	12	18.57	18.30	-12	1,540	-0.78%
2018/03/31	0	0.00	2	18.90	18.75	-2	1,706	-0.12%
2018/03/29	0	0.00	5	18.95	18.85	-5	2,003	-0.25%
2018/03/27	0	0.00	0.5	18.75	18.75	-0.5	2,300	-0.02%
2018/03/26	4	18.55	0	0.00	18.50	4	2,344	0.17%
2018/03/16	5	19.90	10	20.00	19.90	-5	2,841	-0.18%
2018/03/15	10	20.18	0	0.00	20.15	10	2,862	0.35%
2018/03/07	0	0.00	20	19.65	19.40	-20	2,907	-0.69%
2018/03/05	10	19.90	0	0.00	19.55	10	2,897	0.35%
2018/03/02	10	20.20	0	0.00	20.10	10	2,885	0.35%
2018/03/01	0	0.00	5	20.45	20.50	-5	2,877	-0.17%
2018/02/27	0	0.00	1	20.85	20.55	-1	2,837	-0.04%
2018/02/26	6	21.14	32	21.10	21.10	-26	2,839	-0.92%
2018/02/23	15	20.70	0	0.00	20.75	15	2,915	0.51%
2018/02/22	5	20.60	6	20.67	20.45	-1	2,908	-0.03%
2018/02/21	0	0.00	5	20.00	20.10	-5	2,868	-0.17%
2018/02/09	0	0.00	20	19.03	19.25	-20	2,849	-0.70%
2018/02/08	2	19.65	3	19.55	19.60	-1	2,823	-0.04%
2018/02/07	8	20.36	14	20.66	19.35	-6	2,792	-0.21%
2018/02/06	10	19.83	12	20.02	19.80	-2	2,691	-0.07%
2018/02/02	0	0.00	1	19.55	19.30	-1	2,497	-0.04%
2018/01/31	2	19.08	0	0.00	19.00	2	2,509	0.08%
2018/01/29	0	0.00	10	19.70	19.55	-10	2,546	-0.39%
2018/01/22	0	0.00	6	19.75	19.70	-6	2,571	-0.23%
2018/01/16	3	19.95	0	0.00	19.90	3	2,527	0.12%
2018/01/15	0	0.00	7	20.21	19.90	-7	2,521	-0.28%
2018/01/11	0	0.00	5	19.85	19.85	-5	2,503	-0.20%
2018/01/09	3	20.28	3	20.15	20.15	0	2,460	0.00%
2018/01/08	0	0.00	5	20.50	20.25	-5	2,448	-0.20%
2018/01/04	5	20.85	0	0.00	20.65	5	2,384	0.21%
2018/01/03	12	20.82	2	21.00	21.00	10	2,364	0.42%
2018/01/02	31	20.67	0	0.00	20.70	31	2,354	1.32%