輔信 (2405)-第一金-高雄券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
17.80
漲跌
▼0.15
漲幅
-0.84%
成交量
1,557張
產業
上市電腦週邊類股
262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

輔信 (2405)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/25	1	17.85	0	0.00	17.80	1	11,338	0.01%
2024/04/24	11	17.90	51	17.92	17.95	-40	11,460	-0.35%
2024/04/22	1	17.80	0	0.00	17.35	1	12,099	0.01%
2024/04/19	7	18.00	0	0.00	18.05	7	12,123	0.06%
2024/04/16	1	18.15	6	18.22	18.10	-5	12,067	-0.04%
2024/04/15	3	19.62	0	0.00	19.20	3	11,977	0.03%
2024/04/12	3	19.85	4	19.90	19.95	-1	11,939	-0.01%
2024/04/11	0	0.00	1	19.40	19.50	-1	11,835	-0.01%
2024/04/10	51	19.65	50	19.60	19.60	1	11,896	0.01%
2024/04/08	1	19.25	30	19.65	19.10	-29	12,006	-0.24%
2024/03/28	2	19.33	0	0.00	19.20	2	15,340	0.01%
2024/03/27	4	19.75	5	19.85	19.35	-1	15,290	-0.01%
2024/03/26	1	18.80	0	0.00	18.70	1	15,017	0.01%
2024/03/25	5	19.10	1	19.10	19.20	4	14,966	0.03%
2024/03/22	1	19.05	3	19.05	19.00	-2	14,960	-0.01%
2024/03/21	6.1	20.44	3	19.73	19.40	3.1	14,837	0.02%
2024/03/20	18	19.52	18	19.75	20.40	0	14,056	0.00%
2024/03/18	0	18.75	0	0.00	18.80	0	13,687	0.00%
2024/03/08	2	18.88	0	0.00	18.50	2	14,043	0.01%
2024/03/07	3	19.15	3	19.40	19.05	0	14,091	0.00%
2024/03/06	4	20.01	16	20.01	19.90	-12	14,414	-0.08%
2024/03/05	53	19.56	1	19.70	19.85	52	14,325	0.36%
2024/03/04	2	20.35	0	0.00	20.15	2	14,294	0.01%
2024/03/01	0	0.00	5	20.26	20.05	-5	14,364	-0.03%
2024/02/29	5	20.41	57	20.91	20.45	-52	14,458	-0.36%
2024/02/27	29	20.47	30	20.70	20.50	-1	14,422	-0.01%
2024/02/26	34	21.29	17	21.25	21.10	17	14,292	0.12%
2024/02/23	11	20.63	2.2	20.13	20.55	8.8	14,304	0.06%
2024/02/22	0	0.00	1	19.40	19.30	-1	14,664	-0.01%
2024/02/21	5	19.20	9	19.02	19.15	-4	14,812	-0.03%
2024/02/20	23.1	19.95	113	19.87	18.80	-89.9	14,974	-0.60%	大賣/
2024/02/19	0	0.00	6	19.53	19.10	-6	13,972	-0.04%
2024/02/16	17	18.94	6	19.08	18.80	11	13,595	0.08%
2024/02/15	6	17.43	47	18.39	18.15	-41	13,208	-0.31%
2024/02/05	51	17.05	1	16.90	16.90	50	12,984	0.39%
2024/02/02	0	0.00	2	17.15	17.15	-2	12,984	-0.02%
2024/01/31	3	17.18	3	17.15	17.10	0	13,022	0.00%
2024/01/30	1	17.35	1	17.45	17.35	0	13,018	0.00%
2024/01/26	21	17.35	0	0.00	17.45	21	13,029	0.16%
2024/01/25	21	17.70	1	17.50	17.55	20	13,033	0.15%
2024/01/24	0	0.00	31	17.70	17.80	-31	13,078	-0.24%
2024/01/23	1	17.85	0	0.00	17.90	1	13,110	0.01%
2024/01/22	0	0.00	1	17.80	17.80	-1	13,204	-0.01%
2024/01/17	7	17.84	3	17.42	17.45	4	13,803	0.03%
2024/01/16	82	18.26	103	18.61	17.85	-21	14,075	-0.15%	大賣/
2024/01/15	2	17.88	4	17.45	17.95	-2	13,580	-0.01%
2024/01/12	8	17.24	2	17.15	17.15	6	13,488	0.04%
2024/01/11	0	0.00	3	17.55	17.55	-3	13,436	-0.02%
2024/01/09	3	17.37	1	17.30	17.35	2	13,398	0.01%
2024/01/08	1	17.85	1	18.25	17.80	0	13,353	0.00%
2024/01/05	52	17.85	0	0.00	17.85	52	13,374	0.39%
2024/01/04	4	17.89	3	18.02	17.75	1	13,373	0.01%
2024/01/03	35.1	18.09	38	18.50	18.20	-2.9	13,360	-0.02%
2024/01/02	87	18.29	82	18.10	18.05	5	13,194	0.04%
2023/12/29	0	0.00	9	18.25	18.15	-9	13,213	-0.07%
2023/12/28	8	18.61	29	18.53	18.30	-21	13,146	-0.16%
2023/12/27	35	19.28	55	19.35	19.05	-20	12,781	-0.16%
2023/12/26	22	18.73	48	18.45	19.15	-26	11,542	-0.23%
2023/12/25	31	17.46	11	17.20	17.65	20	10,445	0.19%
2023/12/22	0	0.00	3	16.52	16.55	-3	10,218	-0.03%
2023/12/19	0	0.00	3	16.45	16.45	-3	10,377	-0.03%
2023/12/18	1	16.90	0	0.00	16.80	1	10,380	0.01%
2023/12/15	5	17.15	10	16.95	16.90	-5	10,494	-0.05%
2023/12/14	10	17.10	2	17.60	17.10	8	10,539	0.08%
2023/12/13	0	0.00	3	17.92	17.65	-3	10,516	-0.03%
2023/12/12	1	17.65	0	0.00	17.60	1	10,777	0.01%
2023/12/08	7	17.80	23.2	17.68	17.80	-16.2	11,010	-0.15%
2023/12/07	11	17.31	0	0.00	17.15	11	11,079	0.10%
2023/12/06	23	17.00	2	17.00	16.90	21	11,840	0.18%
2023/12/05	1	16.95	1	16.95	16.90	0	12,148	0.00%
2023/12/04	103	17.37	13	17.34	17.20	90	12,084	0.74%	大買/
2023/12/01	44	18.18	55	17.94	17.95	-11	11,897	-0.09%
2023/11/30	4	17.64	13	17.82	17.45	-9	11,403	-0.08%
2023/11/29	16	17.67	0	0.00	17.60	16	11,334	0.14%
2023/11/28	6	17.43	11	17.23	17.25	-5	11,194	-0.04%
2023/11/27	4	17.56	6	17.45	17.30	-2	11,000	-0.02%
2023/11/24	9	17.48	0	0.00	17.50	9	10,764	0.08%
2023/11/22	24	18.26	20	18.22	17.90	4	10,301	0.04%
2023/11/21	141	18.10	132	18.36	18.05	9	9,476	0.09%	大買/大賣/
2023/11/20	12	17.00	4	17.11	16.90	8	8,487	0.09%
2023/11/17	12	16.66	400	16.29	16.55	-388	8,165	-4.75%	大賣/鉅額交易
2023/11/13	2	15.23	0	0.00	15.20	2	7,891	0.03%
2023/11/10	0	0.00	1	15.30	15.20	-1	7,894	-0.01%
2023/11/07	0	0.00	1	16.50	16.35	-1	7,897	-0.01%
2023/11/06	0	0.00	1	16.20	16.15	-1	7,935	-0.01%
2023/11/02	1	15.75	12	15.83	15.80	-11	7,987	-0.14%
2023/11/01	2	15.68	0	0.00	15.55	2	8,008	0.02%
2023/10/31	37	16.46	0	0.00	16.25	37	7,954	0.47%
2023/10/30	1	16.55	0	0.00	16.50	1	8,010	0.01%
2023/10/27	0	0.00	12	16.20	16.15	-12	7,968	-0.15%
2023/10/26	10	17.00	0	0.00	16.25	10	8,143	0.12%
2023/10/25	12	16.86	19	16.75	16.65	-7	8,187	-0.09%
2023/10/24	5	16.30	144	16.52	16.75	-139	8,231	-1.69%	大賣/鉅額交易
2023/10/23	95	15.19	0	0.00	15.25	95	9,056	1.05%
2023/10/18	1	15.05	0	0.00	14.90	1	10,122	0.01%
2023/10/17	0	0.00	2	15.50	15.35	-2	10,918	-0.02%
2023/10/16	0	0.00	1	15.50	15.40	-1	11,423	-0.01%
2023/10/13	53	15.89	2	15.70	15.75	51	11,534	0.44%
2023/10/11	2	16.65	5	16.14	16.00	-3	11,465	-0.03%
2023/10/06	2	16.40	52	16.65	16.65	-50	11,430	-0.44%
2023/10/05	2	16.50	2	16.70	16.35	0	11,382	0.00%
2023/10/04	1	16.40	0	0.00	16.45	1	11,314	0.01%
2023/10/03	4	16.59	2	16.25	16.25	2	11,322	0.02%
2023/10/02	2	16.28	674	16.61	16.65	-672	11,301	-5.95%	大賣/鉅額交易
2023/09/28	0	0.00	7	16.26	16.25	-7	11,102	-0.06%
2023/09/26	2	16.15	2	15.85	15.80	0	11,060	0.00%
2023/09/25	0	0.00	5	16.00	16.10	-5	11,084	-0.05%
2023/09/22	1	16.00	7	15.89	16.05	-6	11,063	-0.05%
2023/09/21	1	15.55	7	15.55	15.60	-6	11,061	-0.05%
2023/09/20	27	15.80	20	15.75	15.75	7	11,230	0.06%
2023/09/18	2	16.05	0	0.00	15.85	2	11,475	0.02%
2023/09/15	16	16.30	17	16.37	16.25	-1	11,741	-0.01%
2023/09/14	1	15.55	1	15.65	15.70	0	11,824	0.00%
2023/09/13	4	15.63	4	15.70	15.65	0	11,935	0.00%
2023/09/12	40	15.60	53	15.50	15.60	-13	12,010	-0.11%
2023/09/11	42	15.94	55	16.05	16.05	-13	11,731	-0.11%
2023/09/08	3	14.70	88	15.12	15.15	-85	11,132	-0.76%
2023/09/07	1	13.90	0	0.00	13.80	1	10,773	0.01%
2023/09/06	0	0.00	4	14.15	14.05	-4	10,774	-0.04%
2023/09/05	0	0.00	2	14.05	14.10	-2	10,751	-0.02%
2023/09/04	10	13.75	1	13.80	13.85	9	10,729	0.08%
2023/08/31	6.1	13.98	0	0.00	14.00	6.1	10,696	0.06%
2023/08/30	0	0.00	3	14.15	14.20	-3	10,678	-0.03%
2023/08/25	30	14.95	0	0.00	14.80	30	10,599	0.28%
2023/08/23	1	14.75	0	0.00	14.70	1	10,555	0.01%
2023/08/18	10	14.80	0	0.00	14.55	10	10,477	0.10%
2023/08/17	3	14.95	12	14.92	14.95	-9	10,451	-0.09%
2023/08/14	10	14.10	0	0.00	14.20	10	10,341	0.10%
2023/08/11	2	15.08	4	14.78	14.50	-2	10,290	-0.02%
2023/08/10	3	14.87	2	14.90	14.80	1	10,203	0.01%
2023/08/09	32	14.87	9	14.90	14.90	23	10,106	0.23%
2023/08/08	2	15.30	31	15.64	15.20	-29	10,048	-0.29%
2023/08/07	4	15.28	2	15.30	15.25	2	9,989	0.02%
2023/08/04	4	15.25	1	15.00	15.15	3	9,921	0.03%
2023/08/02	102	15.05	2	15.23	15.05	100	9,869	1.01%	大買/
2023/08/01	509	15.59	504	15.62	15.50	5	9,718	0.05%	大買/大賣/
2023/07/31	1,154	16.16	363	16.46	15.65	791	9,589	8.25%	大買/大賣/鉅額交易
2023/07/28	5	16.19	36	16.08	16.10	-31	9,302	-0.33%
2023/07/27	8	17.83	1	17.30	16.95	7	8,969	0.08%
2023/07/26	167	17.69	161	17.21	17.10	6	8,348	0.07%	大買/大賣/
2023/07/25	3	16.15	26	16.13	16.65	-23	7,099	-0.32%
2023/07/24	17	15.53	4	15.46	15.35	13	6,678	0.19%
2023/07/21	37	15.40	6	15.58	15.00	31	6,374	0.49%
2023/07/20	74.1	15.75	70	15.68	16.15	4.1	5,937	0.07%
2023/07/19	34	15.16	7	14.75	15.25	27	5,092	0.53%
2023/07/18	40	13.85	0	0.00	13.90	40	4,587	0.87%
2023/07/14	50	13.60	4	13.65	13.65	46	4,502	1.02%
2023/07/13	32	13.69	0	0.00	13.70	32	4,502	0.71%
2023/07/11	120	13.45	10	13.60	13.45	110	4,407	2.50%	大買/鉅額交易
2023/07/10	0	0.00	1	13.60	13.55	-1	4,412	-0.02%
2023/07/07	2	14.45	0	0.00	14.30	2	4,315	0.05%
2023/07/04	80	14.45	0	0.00	14.60	80	4,074	1.96%
2023/07/03	1	15.00	2	14.80	14.70	-1	3,975	-0.03%
2023/06/30	0	0.00	1.2	14.69	14.70	-1.2	3,856	-0.03%
2023/06/29	0	0.00	5	15.00	14.75	-5	3,814	-0.13%
2023/06/27	70	14.49	0	0.00	14.85	70	3,509	1.99%
2023/06/26	60	14.59	1	14.40	14.45	59	3,315	1.78%
2023/06/21	4	15.20	0	0.00	15.20	4	3,031	0.13%
2023/06/20	124	14.92	687	15.12	15.05	-563	2,650	-21.24%	大買/大賣/鉅額交易
2023/06/19	572	14.97	6	15.08	14.55	566	2,214	25.56%	大買/鉅額交易
2023/06/16	134	14.20	146	14.33	14.25	-12	1,927	-0.62%	大買/大賣/
2023/06/14	2	14.00	10	13.48	13.90	-8	1,510	-0.53%
2023/06/12	2	12.90	3	12.78	12.75	-1	1,238	-0.08%
2023/06/09	10	12.65	10	12.75	12.70	0	1,222	0.00%
2023/06/07	1.1	12.76	0	0.00	12.85	1.1	1,253	0.09%
2023/06/06	1	12.90	0	0.00	12.75	1	1,261	0.08%
2023/05/30	10	12.55	0	0.00	12.50	10	1,478	0.68%
2023/05/29	0	0.00	10	12.60	12.60	-10	1,478	-0.68%
2023/05/26	0	12.40	0	0.00	12.25	0	1,463	0.00%
2023/05/25	0.1	12.70	0	0.00	12.45	0.1	1,472	0.01%
2023/05/24	0	12.85	0	0.00	12.55	0	1,485	0.00%
2023/05/23	0	12.50	0	0.00	12.40	0	1,482	0.00%
2023/05/18	10	12.05	0	0.00	12.10	10	1,515	0.66%
2023/05/08	50	12.75	0	0.00	12.70	50	1,842	2.71%
2023/04/27	50	12.35	0	0.00	12.35	50	1,881	2.66%
2023/04/26	2	12.25	0	0.00	12.40	2	1,884	0.11%
2023/04/21	50	12.75	1	13.05	12.60	49	1,912	2.56%
2023/04/20	150	13.17	100	12.98	12.85	50	1,883	2.65%	大買/
2023/04/19	46	13.31	10	13.36	13.25	36	1,830	1.97%
2023/04/17	55	13.01	30	12.80	13.00	25	1,713	1.46%
2023/04/14	30	12.86	0	0.00	12.80	30	1,685	1.78%
2023/04/13	1	12.75	0	0.00	12.85	1	1,668	0.06%
2023/04/11	0	0.00	5	12.45	12.50	-5	1,595	-0.31%
2023/03/30	5	12.30	0	0.00	12.20	5	1,582	0.32%
2023/03/27	0	12.80	0	0.00	12.45	0	1,613	0.00%
2023/03/24	0	0.00	5	12.45	12.40	-5	1,623	-0.31%
2023/03/23	4	12.45	50	12.40	12.35	-46	1,617	-2.84%
2023/03/17	5	12.05	0	0.00	12.10	5	1,620	0.31%
2023/03/16	92	11.93	0	0.00	11.95	92	1,625	5.66%
2023/03/07	0	0.00	6	13.20	13.15	-6	1,768	-0.34%
2023/03/06	0	0.00	4	12.80	12.90	-4	1,623	-0.25%
2023/02/23	0	0.00	1	12.85	12.75	-1	1,623	-0.06%
2023/02/22	5	12.65	0	0.00	12.70	5	1,630	0.31%
2023/02/15	25	12.55	0	0.00	12.55	25	1,709	1.46%
2023/02/14	0	0.00	1	13.00	12.80	-1	1,711	-0.06%
2023/02/10	6	12.66	4	12.74	12.70	2	1,692	0.12%
2023/02/09	21	12.25	0	0.00	12.25	21	1,856	1.13%
2023/02/03	59	12.29	0	0.00	12.40	59	1,857	3.18%
2023/02/02	70	12.35	0	0.00	12.40	70	1,855	3.77%
2023/01/31	122	12.00	0	0.00	12.05	122	1,834	6.65%	大買/鉅額交易
2023/01/30	0	12.55	0	0.00	11.85	0	1,836	0.00%
2023/01/17	10	11.60	0	0.00	11.55	10	1,838	0.54%
2023/01/05	0	0.00	5	11.85	11.75	-5	1,936	-0.26%
2022/12/29	0	0.00	5	11.60	11.60	-5	2,268	-0.22%
2022/12/07	104	12.57	5	12.70	12.60	99	2,876	3.44%	大買/
2022/12/06	106	13.04	6	12.75	12.75	100	2,908	3.44%	大買/
2022/12/05	0	0.00	51	13.33	13.25	-51	2,930	-1.74%
2022/12/02	20	13.45	2	13.35	13.45	18	2,986	0.60%
2022/12/01	80	13.23	1	13.20	13.15	79	3,060	2.58%
2022/11/30	4	12.95	0	0.00	13.10	4	3,168	0.13%
2022/11/28	0	0.00	3	12.83	12.90	-3	3,896	-0.08%
2022/11/24	50	12.65	0	0.00	12.65	50	4,445	1.12%
2022/11/22	2	12.50	0	0.00	12.50	2	5,027	0.04%
2022/11/17	5	12.86	5	12.87	12.85	0	6,705	0.00%
2022/11/14	0	0.00	9	12.88	12.95	-9	6,935	-0.13%
2022/11/11	0.1	12.70	31	12.95	12.65	-30.9	6,944	-0.44%
2022/11/10	20	12.81	9	12.80	12.80	11	7,024	0.16%
2022/11/09	9	12.89	9	12.85	12.85	0	7,213	0.00%
2022/11/08	25.2	13.11	103	13.05	13.00	-77.8	7,223	-1.08%	大賣/
2022/11/07	87	12.45	84	12.39	12.40	3	7,105	0.04%
2022/11/02	6	11.73	6	11.75	11.75	0	7,026	0.00%
2022/11/01	0.1	11.55	0	0.00	11.65	0.1	7,118	0.00%
2022/10/31	12	11.38	12	11.35	11.35	0	7,177	0.00%
2022/10/28	5	11.35	5	11.23	11.20	0	7,208	0.00%
2022/10/26	10	11.25	10	11.35	11.20	0	7,306	0.00%
2022/10/25	66	11.39	17	11.31	11.30	49	7,328	0.67%
2022/10/24	53	11.46	3	11.40	11.40	50	7,424	0.67%
2022/10/19	2	11.98	2	11.80	11.80	0	7,716	0.00%
2022/10/18	0	0.00	5	11.95	11.95	-5	7,725	-0.06%
2022/10/17	13	11.49	6	11.60	11.90	7	7,773	0.09%
2022/10/13	55	11.79	0	0.00	11.55	55	7,816	0.70%
2022/10/12	0	0.00	3	12.30	12.30	-3	7,818	-0.04%
2022/10/11	55	12.35	5	12.40	12.40	50	7,831	0.64%
2022/10/07	5	12.87	5	12.93	12.95	0	7,911	0.00%
2022/10/05	11	12.72	11	12.55	12.55	0	7,925	0.00%
2022/10/04	0	0.00	100	12.95	12.75	-100	7,915	-1.26%
2022/09/30	1	12.00	1	12.40	12.45	0	7,877	0.00%
2022/09/29	100	12.35	0	0.00	12.40	100	7,875	1.27%
2022/09/28	304	12.30	1	12.10	12.10	303	7,871	3.85%	大買/鉅額交易
2022/09/27	0	0.00	7	12.73	12.90	-7	7,842	-0.09%
2022/09/26	58	12.95	6	12.81	12.65	52	7,826	0.66%
2022/09/23	95	13.51	16	13.43	13.40	79	7,802	1.01%
2022/09/22	0	0.00	1	13.90	13.95	-1	7,778	-0.01%
2022/09/20	1	14.00	1	14.00	14.10	0	7,935	0.00%
2022/09/19	5	13.80	3	13.83	13.80	2	7,961	0.03%
2022/09/16	67	14.05	9	13.92	13.90	58	7,956	0.73%
2022/09/15	59	14.47	10	14.36	14.30	49	7,954	0.62%
2022/09/14	2	14.13	1	14.30	14.30	1	7,930	0.01%
2022/09/13	2.1	14.57	3	14.45	14.45	-0.9	7,923	-0.01%
2022/09/12	8	14.56	7	14.53	14.55	1	7,918	0.01%
2022/09/08	3	14.83	3	14.90	15.00	0	7,853	0.00%
2022/09/07	18	14.67	15	14.79	14.80	3	7,843	0.04%
2022/09/06	87.1	14.95	36	14.60	14.60	51.1	7,763	0.66%
2022/09/05	52	15.56	0	0.00	15.30	52	7,670	0.68%
2022/09/02	25	16.11	26	16.13	15.85	-1	7,605	-0.01%
2022/09/01	156	16.07	5	15.81	15.50	151	7,048	2.14%	大買/鉅額交易
2022/08/31	38	15.94	39	15.90	15.90	-1	6,894	-0.01%
2022/08/30	8	15.56	29	16.01	16.10	-21	6,706	-0.31%
2022/08/29	25	14.68	15	14.77	14.65	10	6,612	0.15%
2022/08/26	17	15.74	56	15.72	15.40	-39	6,490	-0.60%
2022/08/25	181	16.08	31	16.01	15.70	150	6,247	2.40%	大買/鉅額交易
2022/08/24	1	15.80	0	0.00	15.95	1	5,302	0.02%
2022/08/23	10	14.40	11	14.50	14.50	-1	4,883	-0.02%
2022/08/22	0.1	14.60	0	0.00	14.55	0.1	4,877	0.00%
2022/08/19	0	0.00	1	14.45	14.40	-1	4,782	-0.02%
2022/08/18	26	14.44	6	14.30	14.30	20	4,992	0.40%
2022/08/17	4	14.53	4	14.60	14.40	0	5,263	0.00%
2022/08/16	1	14.45	5	14.48	14.45	-4	5,881	-0.07%
2022/08/15	0	0.00	4	13.75	13.95	-4	5,949	-0.07%
2022/08/11	54	13.93	5	13.86	13.85	49	6,206	0.79%
2022/08/10	51	14.25	0	0.00	14.20	51	6,563	0.78%
2022/08/08	0	0.00	10	14.05	14.05	-10	6,551	-0.15%
2022/08/05	10	13.83	11	13.94	13.70	-1	6,466	-0.02%
2022/08/03	29	13.38	48	13.39	13.35	-19	6,423	-0.30%
2022/08/02	0	0.00	70	13.32	13.50	-70	6,379	-1.10%
2022/08/01	0	0.00	1	13.65	13.65	-1	6,362	-0.02%
2022/07/29	1	13.60	46	13.65	13.65	-45	6,338	-0.71%
2022/07/28	89	13.90	16	13.91	13.90	73	6,246	1.17%
2022/07/27	0	0.00	1	13.55	13.45	-1	6,025	-0.02%
2022/07/26	1	13.45	2	13.55	13.25	-1	5,985	-0.02%
2022/07/19	11	12.84	9	12.75	12.75	2	5,909	0.03%
2022/07/18	4	12.78	4	12.75	12.75	0	5,909	0.00%
2022/07/15	56	12.76	8	12.65	12.65	48	5,940	0.81%
2022/07/14	8	12.53	8	12.60	12.60	0	5,900	0.00%
2022/07/13	4	12.53	4	12.63	12.50	0	5,936	0.00%
2022/07/12	1	12.15	1	12.05	12.05	0	6,007	0.00%
2022/07/06	1	12.00	0	0.00	12.00	1	6,129	0.02%
2022/07/05	5	12.35	5	12.45	12.35	0	6,167	0.00%
2022/06/30	4	12.63	4	12.45	12.40	0	6,143	0.00%
2022/06/29	4	13.08	5	13.13	12.95	-1	6,131	-0.02%
2022/06/28	10	13.13	10	12.85	12.85	0	5,996	0.00%
2022/06/27	0	0.00	50	12.90	13.00	-50	5,971	-0.84%
2022/06/23	100	12.38	2	12.35	12.50	98	5,922	1.65%
2022/06/22	25	12.35	0	0.00	12.20	25	5,890	0.42%
2022/06/21	0	0.00	1	12.50	12.60	-1	5,875	-0.02%
2022/06/20	100	12.43	4	12.25	12.00	96	5,874	1.63%
2022/06/16	110	13.11	10	12.75	12.75	100	5,843	1.71%	大買/
2022/06/15	100	12.93	2	13.05	12.95	98	5,791	1.69%
2022/06/14	102	12.85	0	0.00	13.00	102	5,822	1.75%	大買/鉅額交易
2022/06/13	100	13.51	1	13.45	13.30	99	5,787	1.71%
2022/06/10	4	13.85	0	0.00	13.75	4	5,753	0.07%
2022/06/08	3	14.27	2	14.10	13.95	1	5,874	0.02%
2022/06/07	9	13.92	8	14.10	14.00	1	5,809	0.02%
2022/06/06	10	13.83	11	13.66	13.65	-1	5,475	-0.02%
2022/05/30	1	13.90	0	0.00	13.70	1	5,433	0.02%
2022/05/25	75	13.82	2	13.90	13.70	73	5,066	1.44%
2022/05/24	6	14.32	6	14.13	13.50	0	4,802	0.00%
2022/05/23	0	0.00	4	14.15	14.15	-4	4,071	-0.10%
2022/05/20	0	0.00	1	13.45	12.90	-1	3,816	-0.03%
2022/05/18	29	12.93	27	13.10	13.25	2	3,523	0.06%
2022/05/16	0	0.00	12	12.36	12.05	-12	3,118	-0.38%
2022/05/10	0	0.00	12	12.02	12.10	-12	3,050	-0.39%
2022/05/09	1	12.05	4	11.80	11.70	-3	3,073	-0.10%
2022/05/06	4	12.10	0	0.00	12.10	4	3,066	0.13%
2022/05/03	0	0.00	0.2	12.28	12.15	-0.2	3,175	-0.01%
2022/04/26	1	12.80	0.1	13.00	12.80	0.9	3,294	0.03%
2022/04/25	1	13.00	0.1	13.14	12.95	0.9	3,369	0.03%
2022/04/22	6	13.68	6	13.65	13.55	0	3,462	0.00%
2022/04/20	2	14.05	105	14.04	13.90	-103	3,531	-2.92%	大賣/鉅額交易
2022/04/19	6	14.18	2	14.25	14.15	4	3,545	0.11%
2022/04/18	20.4	14.79	19	14.93	14.55	1.4	3,609	0.04%
2022/04/11	3	13.10	10	13.60	13.10	-7	4,197	-0.17%
2022/04/08	1	13.90	0	0.00	13.85	1	4,390	0.02%
2022/03/28	0	0.00	1	13.90	13.95	-1	5,791	-0.02%
2022/03/24	0	0.00	600	14.06	14.20	-600	6,044	-9.93%	大賣/鉅額交易
2022/03/16	0.3	14.30	0	0.00	14.40	0.3	8,284	0.00%
2022/03/15	10	14.50	2	14.15	14.10	8	8,879	0.09%
2022/03/11	13	15.03	14	15.32	15.40	-1	8,975	-0.01%
2022/03/10	2	13.70	2	14.23	14.50	0	8,787	0.00%
2022/03/07	3	12.75	10	12.90	12.90	-7	8,818	-0.08%
2022/02/25	1	13.60	2	13.60	13.45	-1	8,895	-0.01%
2022/02/24	0.2	13.65	2	13.65	13.40	-1.8	8,876	-0.02%
2022/02/22	11	14.09	1	13.95	13.90	10	8,825	0.11%
2022/02/21	1	14.20	0	0.00	14.35	1	8,801	0.01%
2022/02/18	41	14.25	0	0.00	14.40	41	8,798	0.47%
2022/02/17	10	14.45	1	14.65	14.45	9	8,778	0.10%
2022/02/16	0.2	14.70	50	14.85	14.70	-49.8	8,769	-0.57%
2022/02/14	2	14.13	2	14.05	14.10	0	8,749	0.00%
2022/02/10	3	15.07	1	14.90	14.80	2	8,718	0.02%
2022/02/09	2	14.95	0	0.00	14.95	2	8,689	0.02%
2022/02/07	1	13.40	1	14.55	14.40	0	8,637	0.00%
2022/01/26	30	14.25	2	14.15	14.15	28	8,577	0.33%
2022/01/25	23	14.16	0	0.00	14.10	23	8,564	0.27%
2022/01/24	1	14.40	1	14.15	14.50	0	8,529	0.00%
2022/01/21	60	14.64	0	0.00	14.55	60	8,479	0.71%
2022/01/20	1	15.10	1	15.05	15.20	0	8,424	0.00%
2022/01/17	2	16.15	21	15.28	16.15	-19	8,281	-0.23%
2022/01/14	30.3	14.64	4	14.66	14.80	26.3	8,150	0.32%
2022/01/13	0	0.00	1	15.10	15.15	-1	8,044	-0.01%
2022/01/12	1	15.40	1	15.50	15.50	0	7,967	0.00%
2022/01/11	13	15.70	0	0.00	15.40	13	7,881	0.16%
2022/01/07	5	16.52	6.5	16.85	16.60	-1.5	7,596	-0.02%
2022/01/06	20	18.07	400	18.17	18.05	-380	7,325	-5.19%	大賣/鉅額交易
2022/01/05	17	19.35	1	19.10	18.95	16	7,129	0.22%
2022/01/04	1	18.30	0	0.00	18.90	1	6,818	0.01%
2022/01/03	5	18.69	0	0.00	18.85	5	6,724	0.07%
2021/12/30	25	19.90	6	21.06	20.30	19	6,467	0.29%
2021/12/29	18	20.23	26	19.84	20.40	-8	5,980	-0.13%
2021/12/28	23	19.06	50	18.65	19.30	-27	5,674	-0.48%
2021/12/24	10	19.11	11	19.53	19.70	-1	5,393	-0.02%
2021/12/23	13	19.10	0	0.00	19.25	13	5,230	0.25%
2021/12/22	30	19.21	28	19.08	19.15	2	5,115	0.04%
2021/12/21	11	17.61	30	18.41	18.60	-19	4,899	-0.39%
2021/12/20	36	17.56	142	17.76	17.70	-106	4,779	-2.22%	大賣/鉅額交易
2021/12/17	52	18.67	50	18.93	18.30	2	4,599	0.04%
2021/12/16	41	18.60	60	18.46	18.80	-19	4,456	-0.43%
2021/12/15	18	18.99	69	18.79	19.10	-51	4,262	-1.20%
2021/12/14	85.5	19.26	88	19.49	20.20	-2.5	3,860	-0.06%
2021/12/13	0	0.00	7	18.60	18.60	-7	2,868	-0.24%
2021/12/10	102	16.64	5	16.71	16.95	97	2,728	3.56%	大買/
2021/12/09	21	15.29	363	14.90	15.45	-342	2,147	-15.92%	大賣/鉅額交易
2021/12/08	2	12.85	362	13.63	14.05	-360	1,511	-23.82%	大賣/鉅額交易
2021/12/07	0	0.00	1	12.90	12.80	-1	1,273	-0.08%
2021/12/03	94	12.60	0	0.00	12.65	94	1,244	7.55%
2021/12/02	2	12.93	329	12.85	13.00	-327	1,187	-27.53%	大賣/鉅額交易
2021/11/30	76	12.07	100	12.10	12.05	-24	1,062	-2.26%
2021/11/29	61	12.07	0	0.00	11.90	61	1,054	5.78%
2021/11/26	3	12.33	102	12.50	12.30	-99	1,030	-9.61%	大賣/
2021/11/25	0	0.00	53	12.80	12.85	-53	982	-5.40%
2021/11/24	0	0.00	100	12.28	12.25	-100	896	-11.16%
2021/11/22	0	0.00	150	12.23	12.20	-150	881	-17.02%	大賣/鉅額交易
2021/11/19	60	12.18	150	12.08	12.25	-90	878	-10.25%	大賣/
2021/11/18	90	12.20	0	0.00	12.25	90	871	10.33%
2021/11/17	105	12.19	200	12.22	12.30	-95	863	-11.00%	大買/大賣/
2021/11/16	162	12.17	51	12.10	12.20	111	855	12.98%	大買/鉅額交易
2021/11/15	309	12.16	0	0.00	12.20	309	852	36.23%	大買/鉅額交易
2021/11/12	0	0.00	60	12.16	12.10	-60	838	-7.16%
2021/11/10	2	12.08	1	11.90	12.05	1	812	0.12%
2021/11/09	50	12.10	50	12.00	12.05	0	820	0.00%
2021/11/08	10	12.10	0	0.00	12.10	10	827	1.21%
2021/10/27	1	11.80	0	0.00	12.00	1	770	0.13%
2021/10/21	1	11.30	0	0.00	11.30	1	757	0.13%
2021/10/19	6	11.40	0	0.00	11.40	6	788	0.76%
2021/10/13	0	0.00	1	11.50	11.45	-1	832	-0.12%
2021/10/12	40	11.28	0	0.00	11.10	40	828	4.83%
2021/10/05	10	10.55	0	0.00	10.55	10	854	1.17%
2021/09/30	50	10.85	0	0.00	10.85	50	862	5.80%
2021/09/29	20	10.80	0	0.00	10.90	20	868	2.30%
2021/09/27	30	10.60	0	0.00	10.65	30	865	3.47%
2021/09/22	10	10.35	1	10.35	10.30	9	930	0.97%
2021/09/08	0	0.00	2	10.15	10.15	-2	1,028	-0.19%
2021/09/07	0	0.00	1	10.35	10.40	-1	1,037	-0.10%
2021/09/06	0	0.00	2	10.50	10.45	-2	1,050	-0.19%
2021/09/01	0	0.00	1	10.70	10.70	-1	1,095	-0.09%
2021/08/25	0	0.00	12	10.55	10.60	-12	1,190	-1.01%
2021/08/13	3	10.85	0	0.00	10.80	3	1,519	0.20%
2021/08/06	2	11.85	0	0.00	11.85	2	1,711	0.12%
2021/08/05	0	0.00	50	11.90	11.85	-50	1,780	-2.81%
2021/08/04	3	11.95	0	0.00	11.90	3	1,872	0.16%
2021/07/28	1	11.95	0	0.00	11.90	1	2,124	0.05%
2021/07/27	0	0.00	1	12.20	12.10	-1	2,195	-0.05%
2021/07/23	0	0.00	4	11.90	11.95	-4	2,278	-0.18%
2021/07/22	0	0.00	60	11.88	11.75	-60	2,326	-2.58%
2021/07/21	0	0.00	15	11.70	11.70	-15	2,378	-0.63%
2021/07/20	1	12.05	12	12.18	12.00	-11	2,407	-0.46%
2021/07/19	0	12.15	100	12.10	12.05	-100	2,455	-4.07%
2021/07/16	1	12.10	250	12.06	12.05	-249	2,549	-9.77%	大賣/鉅額交易
2021/07/15	11	12.05	0	0.00	12.15	11	2,607	0.42%
2021/07/12	0	0.00	1	12.55	12.55	-1	2,946	-0.03%
2021/07/07	0	0.00	3	12.15	12.25	-3	3,143	-0.10%
2021/06/30	0	0.00	3	12.15	12.20	-3	3,673	-0.08%
2021/06/29	1	12.00	0	0.00	11.90	1	3,720	0.03%
2021/06/28	1	12.20	0	0.00	12.10	1	3,739	0.03%
2021/06/25	2	12.35	0	12.35	12.30	2	3,780	0.05%
2021/06/21	39	12.35	0	0.00	12.30	39	4,139	0.94%
2021/06/17	1	12.90	139	12.90	12.85	-138	4,820	-2.86%	大賣/鉅額交易
2021/06/16	3	12.80	0	0.00	12.80	3	4,924	0.06%
2021/06/15	1	12.95	0	0.00	12.95	1	4,999	0.02%
2021/06/11	15	12.95	0	0.00	12.95	15	5,117	0.29%
2021/06/09	5	12.75	0	0.00	12.80	5	5,114	0.10%
2021/05/31	0	0.00	5	12.95	12.90	-5	5,058	-0.10%
2021/05/27	9	13.09	7	13.05	12.90	2	4,992	0.04%
2021/05/26	3	13.25	2	13.05	13.25	1	4,940	0.02%
2021/05/25	2	12.00	7	12.22	12.25	-5	4,848	-0.10%
2021/05/21	2	11.75	0	0.00	11.70	2	4,853	0.04%
2021/05/20	0	0.00	2	11.70	11.45	-2	4,884	-0.04%
2021/05/18	2	11.60	0	0.00	11.85	2	4,881	0.04%
2021/05/14	9	12.25	10	12.53	11.90	-1	4,802	-0.02%
2021/05/13	8	11.69	12	12.01	12.25	-4	4,726	-0.08%
2021/05/12	108	12.56	0	0.00	11.80	108	4,666	2.31%	大買/鉅額交易
2021/05/11	0	0.00	16	13.45	13.00	-16	4,585	-0.35%
2021/05/10	3	14.07	0	14.00	14.05	3	4,508	0.07%
2021/05/07	3	13.28	4	13.18	13.45	-1	4,449	-0.02%
2021/05/05	22	12.90	21	12.90	12.90	1	4,423	0.02%
2021/05/04	29	12.64	29	13.20	12.75	0	4,451	0.00%
2021/05/03	51	13.75	0	0.00	13.65	51	4,396	1.16%
2021/04/28	2	14.60	4	14.25	14.45	-2	4,328	-0.05%
2021/04/26	1	14.45	2	14.45	14.40	-1	4,278	-0.02%
2021/04/22	100	14.21	0	0.00	14.00	100	4,220	2.37%
2021/04/21	100	14.53	0	0.00	14.55	100	4,150	2.41%
2021/04/20	3	14.82	3	14.65	14.85	0	4,164	0.00%
2021/04/19	16	14.33	10	14.60	15.10	6	4,136	0.15%
2021/04/16	8	14.17	0	0.00	14.35	8	3,937	0.20%
2021/04/14	57	13.77	52	14.05	14.00	5	3,919	0.13%
2021/04/13	151	14.55	4	14.66	14.15	147	3,905	3.76%	大買/鉅額交易
2021/04/12	154	14.51	30	14.65	14.70	124	3,861	3.21%	大買/鉅額交易
2021/04/09	20	14.00	300	14.00	14.15	-280	3,825	-7.32%	大賣/鉅額交易
2021/04/08	2	14.45	4	14.48	14.40	-2	3,830	-0.05%
2021/04/07	0	14.90	109	13.90	14.75	-109	3,766	-2.89%	大賣/鉅額交易
2021/04/06	1	13.60	0	0.00	13.65	1	3,785	0.03%
2021/04/01	32	13.65	0	0.00	13.60	32	4,140	0.77%
2021/03/31	90	13.85	2	13.90	13.80	88	4,304	2.04%
2021/03/30	6	13.90	3	13.82	13.80	3	4,279	0.07%
2021/03/29	6	13.87	14	14.09	13.90	-8	4,259	-0.19%
2021/03/26	0	0.00	3	13.80	13.95	-3	4,131	-0.07%
2021/03/25	51	13.10	20	13.00	13.05	31	4,124	0.75%
2021/03/24	73	13.20	0	0.00	13.35	73	4,184	1.74%
2021/03/23	91	13.50	0	0.00	13.10	91	4,180	2.18%
2021/03/22	2	14.10	8	13.80	14.10	-6	3,908	-0.15%
2021/03/19	3	12.78	21	12.80	12.85	-18	3,546	-0.51%
2021/03/18	70	12.32	0	0.00	12.30	70	3,497	2.00%
2021/03/17	164	12.46	12	12.55	12.50	152	3,543	4.29%	大買/鉅額交易
2021/03/15	6	11.50	0	0.00	11.55	6	3,916	0.15%
2021/03/11	0	0.00	2	11.45	11.45	-2	4,040	-0.05%
2021/03/10	0	0.00	4	11.40	11.30	-4	4,058	-0.10%
2021/03/09	38	11.35	0	0.00	11.35	38	4,100	0.93%
2021/03/08	23	11.46	0	0.00	11.45	23	4,202	0.55%
2021/03/02	50	11.73	0	0.00	11.65	50	4,294	1.16%
2021/02/26	50	11.85	0	0.00	11.85	50	4,289	1.17%
2021/02/19	0	0.00	3	11.90	11.95	-3	4,272	-0.07%
2021/02/04	70	11.41	1	11.40	11.35	69	4,266	1.62%
2021/02/01	40	11.28	0	0.00	11.25	40	4,234	0.94%
2021/01/21	0	0.00	5	11.05	11.25	-5	4,036	-0.12%
2021/01/20	131	11.22	0	0.00	11.05	131	4,009	3.27%	大買/鉅額交易
2021/01/19	100	11.85	0	0.00	11.85	100	3,966	2.52%
2021/01/15	90	11.89	0	0.00	11.80	90	3,974	2.26%
2021/01/14	8	12.40	0	0.00	12.30	8	3,981	0.20%
2021/01/13	0	0.00	32	12.75	12.70	-32	3,945	-0.81%
2021/01/12	80	12.08	31	11.96	12.65	49	3,857	1.27%
2021/01/11	20	12.05	91	12.07	12.15	-71	3,791	-1.87%
2021/01/08	171	12.14	2	11.95	11.90	169	3,764	4.49%	大買/鉅額交易
2021/01/07	50	11.85	0	0.00	12.05	50	3,730	1.34%
2021/01/06	101	12.30	0	0.00	11.90	101	3,686	2.74%	大買/鉅額交易
2021/01/05	52	12.84	10	13.10	12.65	42	3,585	1.17%
2021/01/04	211	13.14	0	0.00	13.10	211	3,512	6.01%	大買/鉅額交易
2020/12/31	53	13.06	0	0.00	13.20	53	3,432	1.54%
2020/12/30	50	12.90	0	0.00	12.90	50	3,356	1.49%
2020/12/29	55	13.05	1	13.15	13.20	54	3,275	1.65%
2020/12/28	17	13.12	50	13.40	13.55	-33	3,069	-1.08%
2020/12/25	10	12.35	50	12.35	12.35	-40	2,664	-1.50%
2020/12/22	350	11.55	0	0.00	11.25	350	2,390	14.64%	大買/鉅額交易
2020/12/21	120	11.93	0	0.00	11.95	120	2,337	5.13%	大買/鉅額交易
2020/12/18	150	12.00	0	0.00	11.85	150	2,268	6.61%	大買/鉅額交易
2020/12/16	0	0.00	1	11.50	11.25	-1	2,131	-0.05%
2020/12/14	0	0.00	10	11.85	11.65	-10	2,065	-0.48%
2020/12/11	1	11.40	0	0.00	11.40	1	2,005	0.05%
2020/12/10	0	0.00	1	12.15	12.00	-1	1,874	-0.05%
2020/12/09	10	10.75	1	10.85	11.85	9	1,612	0.56%
2020/12/03	1	10.00	10	9.92	9.95	-9	1,269	-0.71%
2020/10/13	5	8.93	0	0.00	8.96	5	1,098	0.46%
2020/09/30	2	8.99	0	0.00	8.99	2	1,145	0.17%
2020/09/21	10	9.45	0	0.00	9.48	10	1,353	0.74%
2020/09/08	0	0.00	1	9.55	9.43	-1	1,351	-0.07%
2020/09/07	1	9.37	0	0.00	9.36	1	1,327	0.08%
2020/08/18	1	9.80	0	0.00	9.72	1	1,366	0.07%
2020/07/24	0	0.00	5	9.33	9.34	-5	1,316	-0.38%
2020/07/15	0	0.00	10	9.71	9.61	-10	1,353	-0.74%
2020/07/09	0	0.00	2	10.20	10.05	-2	1,495	-0.13%
2020/06/18	0	0.00	1	9.34	9.38	-1	1,245	-0.08%
2020/06/05	0	0.00	3	10.30	10.25	-3	1,390	-0.22%
2020/06/04	5	9.66	279	9.70	9.98	-274	1,353	-20.24%	大賣/鉅額交易
2020/05/29	1	9.42	0	0.00	9.38	1	1,370	0.07%
2020/05/26	2	9.62	6	9.61	9.62	-4	1,394	-0.29%
2020/05/25	6	9.58	1	9.60	9.55	5	1,392	0.36%
2020/05/21	47	9.89	0	0.00	9.90	47	1,408	3.34%
2020/05/20	224	9.93	0	0.00	9.89	224	1,414	15.83%	大買/鉅額交易
2020/05/19	1	9.99	168	10.00	9.95	-167	1,410	-11.84%	大賣/鉅額交易
2020/05/04	29	9.90	0	0.00	9.90	29	1,394	2.08%
2020/04/30	3	10.50	0	0.00	10.15	3	1,400	0.21%
2020/04/29	39	9.84	4	10.30	10.40	35	1,407	2.49%
2020/04/28	15	9.70	0	0.00	9.72	15	1,366	1.10%
2020/04/24	2	9.56	0	0.00	9.51	2	1,442	0.14%
2020/04/22	25	9.35	0	0.00	9.75	25	1,576	1.59%
2020/04/21	60	9.68	11	9.61	9.60	49	1,569	3.12%
2020/04/20	0	0.00	15	9.85	9.82	-15	1,554	-0.96%
2020/04/17	11	9.97	28	9.90	9.81	-17	1,546	-1.10%
2020/04/16	25	9.65	0	0.00	9.86	25	1,494	1.67%
2020/04/15	0	0.00	5	8.97	8.97	-5	1,432	-0.35%
2020/04/10	15	8.18	2	8.22	8.22	13	1,415	0.92%
2020/04/09	4	8.18	4	8.20	8.20	0	1,432	0.00%
2020/04/07	0	0.00	5	7.91	7.91	-5	1,418	-0.35%
2020/04/01	0	0.00	5	7.32	7.32	-5	1,426	-0.35%
2020/03/30	0	0.00	5	7.20	7.20	-5	1,424	-0.35%
2020/03/20	0	0.00	1	6.50	6.72	-1	1,406	-0.07%
2020/03/19	3	6.08	13	6.20	6.24	-10	1,397	-0.72%
2020/03/18	0	0.00	3	6.69	6.75	-3	1,368	-0.22%
2020/03/17	3	6.50	0	7.00	6.50	3	1,359	0.22%
2020/03/16	10	7.40	45	7.14	7.16	-35	1,354	-2.58%
2020/03/13	0	0.00	25	7.32	7.55	-25	1,343	-1.86%
2020/03/12	2	8.12	20	8.12	8.12	-18	1,300	-1.38%
2020/03/09	5	9.41	1	9.77	9.30	4	1,259	0.32%
2020/02/27	2	10.05	0	0.00	10.05	2	1,485	0.13%
2020/02/21	2	10.80	0	0.00	10.80	2	1,537	0.13%
2020/02/19	1	10.75	0	0.00	10.80	1	1,539	0.06%
2020/02/10	0	0.00	6	11.23	11.25	-6	1,596	-0.38%
2020/02/05	1	10.65	0	0.00	10.60	1	1,709	0.06%
2020/02/04	0	0.00	8	10.80	10.80	-8	1,701	-0.47%
2020/02/03	8	10.21	0	0.00	10.30	8	1,687	0.47%
2020/01/31	10	11.18	0	0.00	11.25	10	1,657	0.60%
2020/01/30	13	11.19	0	0.00	11.40	13	1,648	0.79%
2020/01/20	0	0.00	0.1	12.40	12.35	-0.1	1,590	-0.01%
2020/01/17	0	0.00	2	12.65	12.65	-2	1,584	-0.13%
2020/01/16	2	12.45	5	12.45	12.45	-3	1,477	-0.20%
2020/01/14	0	0.00	1	12.25	12.30	-1	1,452	-0.07%
2020/01/07	6	12.00	0	0.00	11.95	6	1,468	0.41%
2020/01/03	3	12.05	14	12.10	12.05	-11	1,682	-0.65%
2019/12/31	2	12.20	0	0.00	12.20	2	1,690	0.12%
2019/12/27	0	0.00	6	12.45	12.45	-6	1,685	-0.36%
2019/12/25	0	0.00	2	12.20	12.10	-2	1,661	-0.12%
2019/12/24	1	12.15	0	0.00	12.25	1	1,668	0.06%
2019/12/12	5	12.10	0	0.00	12.10	5	1,657	0.30%
2019/12/05	2	12.50	0	0.00	12.50	2	1,626	0.12%
2019/12/02	0	0.00	10	12.55	12.80	-10	1,687	-0.59%
2019/11/27	0	0.00	1	12.85	12.85	-1	1,610	-0.06%
2019/11/26	1	12.35	0.1	12.40	12.35	0.9	1,508	0.06%
2019/11/25	0	0.00	9	12.48	12.65	-9	1,444	-0.62%
2019/11/18	5	11.89	0	0.00	11.95	5	1,373	0.36%
2019/11/15	2	11.95	0	0.00	11.95	2	1,370	0.15%
2019/11/14	2	11.85	0	0.00	11.85	2	1,374	0.15%
2019/11/08	5	12.34	0	0.00	12.25	5	1,347	0.37%
2019/11/06	0	0.00	13	12.75	13.00	-13	1,290	-1.01%
2019/11/04	2	11.95	0	0.00	11.95	2	1,168	0.17%
2019/10/29	0	0.00	6	11.90	11.90	-6	1,210	-0.50%
2019/10/25	4	12.00	1	12.00	12.00	3	1,266	0.24%
2019/10/21	1	12.35	0	0.00	12.40	1	1,740	0.06%
2019/10/18	0	0.00	2	12.65	12.60	-2	1,744	-0.11%
2019/10/08	0	0.00	4	12.15	12.15	-4	1,540	-0.26%
2019/10/07	2	11.50	0	0.00	11.55	2	1,529	0.13%
2019/10/04	5	11.65	0	0.00	11.65	5	1,529	0.33%
2019/10/03	2	11.65	0	0.00	11.65	2	1,535	0.13%
2019/09/27	0	0.00	4	11.70	11.70	-4	1,554	-0.26%
2019/09/18	3	12.05	0	0.00	12.25	3	1,560	0.19%
2019/09/09	0	0.00	4	12.40	12.50	-4	1,557	-0.26%
2019/09/04	3	12.57	4	12.68	12.70	-1	1,545	-0.06%
2019/09/02	0	0.00	2	12.15	12.15	-2	1,503	-0.13%
2019/08/30	3	11.85	0	0.00	11.80	3	1,493	0.20%
2019/08/29	2	11.70	0	0.00	11.70	2	1,497	0.13%
2019/08/14	0	0.00	1	11.95	11.75	-1	1,674	-0.06%
2019/08/13	1	11.80	0	0.00	11.80	1	1,670	0.06%
2019/08/08	0	0.00	1	11.85	11.80	-1	1,667	-0.06%
2019/08/06	1	11.30	0	0.00	11.85	1	1,673	0.06%
2019/07/29	5	13.25	2	12.85	12.85	3	1,608	0.19%
2019/07/26	0	0.00	10	13.25	13.15	-10	1,571	-0.64%
2019/07/25	0	0.00	2	13.28	13.15	-2	1,544	-0.13%
2019/07/24	20	13.30	4	13.65	13.60	16	1,482	1.08%
2019/07/23	0	0.00	30	12.91	13.20	-30	1,278	-2.35%
2019/07/19	12	11.84	0	0.00	11.80	12	1,103	1.09%
2019/07/18	0	0.00	10	11.85	11.85	-10	1,116	-0.90%
2019/07/15	3	12.10	0	0.00	12.20	3	1,094	0.27%
2019/07/09	2	11.95	90	12.00	11.90	-88	1,119	-7.86%
2019/07/08	7	12.09	0	0.00	12.05	7	1,135	0.62%
2019/07/04	2	12.00	0	0.00	12.00	2	1,197	0.17%
2019/07/03	1	12.10	0	0.00	12.00	1	1,258	0.08%
2019/07/01	2	11.85	0	0.00	11.85	2	1,302	0.15%
2019/06/10	0	0.00	5	12.10	12.15	-5	2,212	-0.23%
2019/06/05	0	0.00	1	12.30	12.25	-1	2,323	-0.04%
2019/06/04	5	12.45	0	0.00	12.10	5	2,376	0.21%
2019/05/31	1	12.50	42	12.62	12.50	-41	2,381	-1.72%
2019/05/30	3	12.00	0	0.00	11.80	3	2,339	0.13%
2019/05/29	10	11.95	0	0.00	12.10	10	2,382	0.42%
2019/05/21	1	11.10	0	0.00	11.10	1	3,107	0.03%
2019/05/09	2	11.30	0	0.00	11.30	2	4,471	0.04%
2019/04/29	2	11.75	0	0.00	11.75	2	4,624	0.04%
2019/04/26	3	12.05	4	12.05	12.05	-1	4,618	-0.02%
2019/04/25	2	12.45	0	0.00	12.30	2	4,622	0.04%
2019/04/24	2	12.50	0	0.00	12.50	2	4,648	0.04%
2019/04/23	3	12.80	0	0.00	12.80	3	4,643	0.06%
2019/04/22	0	0.00	7	13.00	12.90	-7	4,647	-0.15%
2019/04/18	6	13.00	0	0.00	12.90	6	4,800	0.12%
2019/04/15	0	0.00	4	13.40	13.40	-4	4,931	-0.08%
2019/04/12	4	13.00	10	13.00	13.00	-6	4,927	-0.12%
2019/04/11	3	13.15	1	13.35	13.15	2	4,925	0.04%
2019/04/09	32	13.79	30	13.66	13.60	2	4,917	0.04%
2019/04/03	0	0.00	16	13.35	13.35	-16	4,850	-0.33%
2019/03/29	5	13.20	0	0.00	13.30	5	4,821	0.10%
2019/03/26	11	13.50	0	0.00	13.45	11	4,811	0.23%
2019/03/22	33	14.00	33	13.70	13.70	0	4,668	0.00%
2019/03/21	8	13.96	8	13.85	13.85	0	4,603	0.00%
2019/03/20	6	14.08	13	13.94	13.90	-7	4,620	-0.15%
2019/03/19	0	0.00	62	13.88	13.70	-62	4,517	-1.37%
2019/03/18	0	0.00	115	13.73	13.65	-115	4,521	-2.54%	大賣/鉅額交易
2019/03/15	0	0.00	51	13.65	13.75	-51	4,508	-1.13%
2019/03/14	0	0.00	100	13.53	13.55	-100	4,478	-2.23%
2019/03/13	22	13.81	20	13.55	13.55	2	4,484	0.04%
2019/03/12	135	13.80	100	13.75	13.85	35	4,278	0.82%	大買/
2019/03/08	20	13.40	0	0.00	13.35	20	4,270	0.47%
2019/03/07	1	13.60	20	13.35	13.35	-19	4,495	-0.42%
2019/03/06	10	13.60	0	0.00	13.50	10	4,560	0.22%
2019/03/05	6	13.75	6	13.60	13.60	0	4,592	0.00%
2019/03/04	11	13.70	3	13.58	13.75	8	4,615	0.17%
2019/02/27	22	13.45	15	13.41	13.40	7	4,559	0.15%
2019/02/26	0	0.00	10	13.85	13.60	-10	4,549	-0.22%
2019/02/25	20	13.70	15	13.77	13.75	5	4,624	0.11%
2019/02/22	24	13.97	1	13.90	13.90	23	4,631	0.50%
2019/02/21	45	14.42	40	14.23	14.20	5	4,791	0.10%
2019/02/20	20	13.40	20	13.65	13.80	0	4,419	0.00%
2019/02/19	8	13.35	79	13.46	13.40	-71	4,383	-1.62%
2019/02/18	44	13.38	4	13.40	13.30	40	4,282	0.93%
2019/02/15	30	13.46	15	13.47	13.50	15	4,257	0.35%
2019/02/14	84	12.84	76	13.23	13.30	8	3,899	0.21%
2019/02/11	10	11.75	0	0.00	11.60	10	3,355	0.30%
2019/01/30	0	0.00	45	11.59	11.60	-45	3,357	-1.34%
2019/01/29	6	11.75	6	11.65	11.65	0	3,475	0.00%
2019/01/25	5	12.10	5	11.95	11.95	0	3,530	0.00%
2019/01/24	0	0.00	5	11.95	11.95	-5	3,561	-0.14%
2019/01/23	0	0.00	50	12.05	11.95	-50	3,627	-1.38%
2019/01/21	2	11.95	2	12.15	12.00	0	3,609	0.00%
2019/01/18	30	11.78	0	0.00	11.85	30	3,631	0.83%
2019/01/16	47	12.15	7	11.95	11.95	40	3,757	1.06%
2019/01/15	51	12.00	1	12.00	12.00	50	3,741	1.34%
2019/01/14	0	0.00	14	11.90	11.95	-14	3,748	-0.37%
2019/01/10	6	12.25	6.1	12.35	12.15	-0.1	3,805	0.00%
2019/01/09	0	0.00	50	11.94	12.10	-50	3,700	-1.35%
2019/01/08	3	11.90	0	0.00	11.95	3	3,617	0.08%
2018/12/28	0	0.00	6	11.19	11.20	-6	3,732	-0.16%
2018/12/25	6	11.25	6	11.15	11.15	0	3,873	0.00%
2018/12/21	2	11.30	3	11.25	11.25	-1	4,641	-0.02%
2018/12/20	5	11.25	10	11.15	11.15	-5	4,676	-0.11%
2018/12/12	20	11.70	0	0.00	11.90	20	4,985	0.40%
2018/12/11	7	11.73	7	11.50	11.50	0	4,952	0.00%
2018/12/10	2	11.50	1	11.45	11.50	1	5,190	0.02%
2018/12/07	12	11.68	12	11.80	11.80	0	5,337	0.00%
2018/12/06	0	0.00	10	11.45	11.45	-10	5,373	-0.19%
2018/12/05	50	12.10	10	12.25	12.25	40	5,403	0.74%
2018/12/04	54	12.55	0	0.00	12.45	54	5,557	0.97%
2018/12/03	20.2	12.35	0	0.00	12.45	20.2	5,681	0.35%
2018/11/30	91	12.30	3	12.30	12.10	88	5,737	1.53%
2018/11/29	50	12.35	35	12.46	12.55	15	5,547	0.27%
2018/11/28	0	12.20	0	0.00	12.15	0	5,492	0.00%
2018/11/26	1	11.85	6	11.60	11.60	-5	5,495	-0.09%
2018/11/23	91	11.71	1	11.60	11.60	90	5,515	1.63%
2018/11/22	3	12.35	23	12.07	11.70	-20	5,509	-0.36%
2018/11/21	50	12.05	20	11.93	12.00	30	5,440	0.55%
2018/11/20	5	12.03	5	12.20	12.15	0	5,402	0.00%
2018/11/16	12	11.40	10	11.25	11.25	2	5,282	0.04%
2018/11/14	61	11.09	21.4	11.02	11.00	39.6	5,706	0.69%
2018/11/13	0	0.00	0.4	10.75	10.75	-0.4	5,712	-0.01%
2018/11/09	3	11.20	10	11.00	11.00	-7	6,495	-0.11%
2018/11/08	15	11.36	5	11.10	11.10	10	6,657	0.15%
2018/11/07	4	11.26	4	11.10	11.10	0	6,825	0.00%
2018/11/06	52.2	11.27	2	11.00	11.00	50.2	7,162	0.70%
2018/11/02	6.2	10.60	7	10.61	10.60	-0.8	7,525	-0.01%
2018/11/01	0	0.00	10	10.40	10.25	-10	7,496	-0.13%
2018/10/31	5	10.10	2	10.20	10.20	3	7,509	0.04%
2018/10/30	0	0.00	15	9.61	9.80	-15	7,544	-0.20%
2018/10/29	0	0.00	5	9.55	9.45	-5	7,531	-0.07%
2018/10/26	2	9.55	0	0.00	9.60	2	7,602	0.03%
2018/10/25	2	9.95	26	9.98	9.95	-24	7,731	-0.31%
2018/10/24	0	0.00	15	11.15	11.05	-15	7,651	-0.20%
2018/10/23	0	0.00	10	11.15	11.05	-10	7,627	-0.13%
2018/10/19	0	0.00	1	11.20	11.15	-1	7,666	-0.01%
2018/10/15	0	0.00	45	11.39	11.40	-45	7,714	-0.58%
2018/10/12	0	0.00	20	11.30	11.40	-20	7,700	-0.26%
2018/10/11	0	0.00	1	11.70	11.55	-1	7,646	-0.01%
2018/10/09	3	13.10	23	12.89	12.80	-20	7,611	-0.26%
2018/10/02	20	14.60	12	14.43	14.40	8	7,712	0.10%
2018/10/01	35	14.58	123	14.64	14.60	-88	7,767	-1.13%	大賣/
2018/09/28	114	14.74	15	14.54	14.75	99	7,659	1.29%	大買/
2018/09/25	0	0.00	2	13.45	13.65	-2	7,153	-0.03%
2018/09/21	2	13.15	0	0.00	13.25	2	7,089	0.03%
2018/09/20	0	0.00	2	13.15	13.15	-2	7,071	-0.03%
2018/09/17	0	0.00	2	13.75	13.65	-2	7,134	-0.03%
2018/09/14	2	13.55	0	0.00	13.85	2	7,143	0.03%
2018/09/13	1	13.85	3	13.62	13.85	-2	7,001	-0.03%
2018/09/12	2	12.00	0	0.00	12.60	2	6,890	0.03%
2018/09/10	25	12.00	25	12.14	12.00	0	7,069	0.00%
2018/08/30	0	0.00	27	15.49	15.25	-27	8,257	-0.33%
2018/08/28	27	15.25	0	0.00	15.25	27	8,573	0.31%
2018/08/22	10	15.50	10	15.60	15.60	0	8,874	0.00%
2018/08/21	30	15.55	0	0.00	15.95	30	8,914	0.34%
2018/08/20	20	15.00	4	15.00	15.20	16	8,707	0.18%
2018/08/17	6	15.28	6	15.30	15.30	0	9,062	0.00%
2018/08/16	1	15.75	1	15.80	15.80	0	9,272	0.00%
2018/08/15	4	15.66	8	15.46	15.30	-4	8,860	-0.05%
2018/08/14	5	15.25	5	15.45	15.65	0	9,143	0.00%
2018/08/13	3	15.20	23	15.26	15.50	-20	9,031	-0.22%
2018/08/10	11	14.70	43	15.22	15.25	-32	8,692	-0.37%
2018/08/08	11	14.48	0	0.00	14.35	11	8,377	0.13%
2018/08/07	3	14.30	20	14.60	14.60	-17	8,412	-0.20%
2018/08/03	2	14.60	0	0.00	14.60	2	8,526	0.02%
2018/08/02	10	14.55	0	0.00	14.65	10	8,586	0.12%
2018/08/01	5	15.10	23	15.03	15.10	-18	8,814	-0.20%
2018/07/31	1	14.50	0	0.00	14.50	1	8,818	0.01%
2018/07/30	2	14.40	0	0.00	14.40	2	8,857	0.02%
2018/07/27	0	0.00	5	14.77	14.60	-5	8,867	-0.06%
2018/07/25	2	14.50	0	0.00	14.50	2	9,023	0.02%
2018/07/24	2	14.55	15	14.21	14.55	-13	9,186	-0.14%
2018/07/23	7	13.91	2	13.95	13.90	5	9,185	0.05%
2018/07/20	10	14.50	0	0.00	14.40	10	9,219	0.11%
2018/07/18	10	14.55	10	14.50	14.50	0	9,384	0.00%
2018/07/17	0	0.00	1	14.40	14.40	-1	9,437	-0.01%
2018/07/13	0	0.00	15	14.84	14.80	-15	9,523	-0.16%
2018/07/10	11	14.19	19	14.24	14.50	-8	9,463	-0.08%
2018/07/09	58	14.26	61	14.60	14.00	-3	9,512	-0.03%
2018/07/06	1	15.05	0	0.00	15.35	1	10,175	0.01%
2018/07/04	0	0.00	1	15.95	16.00	-1	10,408	-0.01%
2018/07/03	1	16.15	0	0.00	16.05	1	10,391	0.01%
2018/07/02	1	17.10	1	16.65	16.65	0	10,387	0.00%
2018/06/26	12	16.54	10	16.65	16.60	2	10,954	0.02%
2018/06/21	1	17.85	0	0.00	17.65	1	10,960	0.01%
2018/06/20	3	18.13	14	18.26	17.80	-11	11,059	-0.10%
2018/06/15	28	18.67	128	18.70	18.70	-100	11,049	-0.91%	大賣/
2018/06/14	8	18.24	18	18.18	18.05	-10	10,765	-0.09%
2018/06/13	10	18.30	0	0.00	18.10	10	10,770	0.09%
2018/06/11	58	19.25	39	19.23	18.95	19	11,008	0.17%
2018/06/08	5	18.95	12	18.64	19.10	-7	10,514	-0.07%
2018/06/07	87	18.42	20	18.50	18.20	67	10,240	0.65%
2018/06/06	30	18.45	10	18.24	18.20	20	10,180	0.20%
2018/06/05	10	18.20	20	18.04	17.85	-10	10,018	-0.10%
2018/06/04	5	17.90	5	18.23	17.90	0	10,002	0.00%
2018/06/01	0	0.00	14	17.84	17.85	-14	10,038	-0.14%
2018/05/31	0	0.00	5	17.86	17.50	-5	10,315	-0.05%
2018/05/30	27	17.90	2	17.83	17.60	25	10,292	0.24%
2018/05/29	103	18.00	0	0.00	17.85	103	10,147	1.02%	大買/鉅額交易
2018/05/28	17	18.29	19	17.95	18.00	-2	10,069	-0.02%
2018/05/25	71	18.58	20	18.27	18.10	51	10,085	0.51%
2018/05/24	17	17.98	20	17.92	17.75	-3	9,745	-0.03%
2018/05/23	12	17.48	35	17.57	17.30	-23	9,606	-0.24%
2018/05/22	17	17.65	1	17.50	17.80	16	9,825	0.16%
2018/05/21	0	0.00	2	16.10	16.20	-2	9,506	-0.02%
2018/05/18	2	15.70	5	15.70	15.70	-3	9,524	-0.03%
2018/05/16	0	0.00	10	15.90	15.85	-10	9,950	-0.10%
2018/05/11	10	16.40	0	0.00	16.25	10	10,575	0.09%
2018/05/09	11	16.64	36	16.52	16.45	-25	10,885	-0.23%
2018/05/07	0	0.00	5	15.95	15.90	-5	11,966	-0.04%
2018/05/03	3	16.03	3	16.00	15.90	0	12,251	0.00%
2018/04/30	2	15.90	0	0.00	15.90	2	12,346	0.02%
2018/04/26	3	15.73	3	15.30	15.30	0	12,713	0.00%
2018/04/24	3	16.25	0	0.00	15.85	3	13,156	0.02%
2018/04/23	0	0.00	1	17.00	16.90	-1	14,917	-0.01%
2018/04/20	21	17.85	21	17.55	17.55	0	15,679	0.00%
2018/04/16	1	18.40	1	18.55	18.30	0	16,093	0.00%
2018/04/13	1	18.25	2	18.15	18.15	-1	16,227	-0.01%
2018/04/12	25	19.10	4	18.78	18.50	21	16,365	0.13%
2018/04/11	5	18.12	28	17.92	18.60	-23	15,701	-0.15%
2018/04/10	0	0.00	60	16.92	16.95	-60	15,752	-0.38%
2018/04/09	0	0.00	110	16.70	16.55	-110	15,993	-0.69%	大賣/鉅額交易
2018/04/03	0	0.00	5	17.00	17.00	-5	16,127	-0.03%
2018/04/02	1	16.85	0	0.00	16.80	1	16,570	0.01%
2018/03/31	15	16.72	0	0.00	16.55	15	17,177	0.09%
2018/03/30	31	17.52	10	17.15	17.10	21	17,208	0.12%
2018/03/28	5	18.22	3	18.10	18.10	2	17,640	0.01%
2018/03/27	3	18.40	3	18.40	18.40	0	18,281	0.00%
2018/03/26	3	18.00	3	18.15	18.15	0	18,534	0.00%
2018/03/23	3	17.47	0	0.00	17.60	3	19,248	0.02%
2018/03/21	0	0.00	5	18.95	18.95	-5	21,539	-0.02%
2018/03/20	0	0.00	13	18.95	18.90	-13	22,813	-0.06%
2018/03/19	10	19.25	10	18.95	18.95	0	22,827	0.00%
2018/03/16	22	19.61	32	19.25	19.25	-10	22,807	-0.04%
2018/03/15	20	19.20	28	19.34	19.30	-8	22,687	-0.04%
2018/03/14	0	0.00	4	18.98	18.90	-4	22,511	-0.02%
2018/03/09	20	19.33	20	19.00	19.00	0	22,794	0.00%
2018/03/08	3	19.35	21	19.05	19.05	-18	22,885	-0.08%
2018/03/06	26	19.93	5	19.50	19.50	21	23,089	0.09%
2018/03/05	0	0.00	72	19.11	19.00	-72	24,155	-0.30%
2018/03/02	20	19.20	20	19.05	19.05	0	26,818	0.00%
2018/03/01	21	19.25	20	19.25	19.20	1	28,230	0.00%
2018/02/27	25	19.46	27	19.22	19.20	-2	28,890	-0.01%
2018/02/26	35	19.10	35	18.95	18.95	0	30,922	0.00%
2018/02/23	19	19.29	17	19.19	19.25	2	32,310	0.01%
2018/02/22	67	19.14	67	19.28	19.35	0	32,584	0.00%
2018/02/21	0	0.00	1	17.90	18.45	-1	32,760	0.00%
2018/02/12	7	17.40	5	17.40	17.45	2	32,731	0.01%
2018/02/09	62	16.46	60	16.93	17.25	2	32,766	0.01%
2018/02/08	11	17.70	17	17.85	17.75	-6	32,672	-0.02%
2018/02/07	63	19.52	59	18.93	18.90	4	32,557	0.01%
2018/02/06	74	19.71	33	18.86	18.85	41	32,463	0.13%
2018/02/05	33	20.53	38	20.96	20.90	-5	32,221	-0.02%
2018/02/02	5	21.45	23	21.97	21.50	-18	32,371	-0.06%
2018/02/01	21	21.85	62	21.79	21.40	-41	32,749	-0.13%
2018/01/31	50	21.64	49	21.80	21.65	1	34,120	0.00%
2018/01/30	147	22.02	52	21.76	21.60	95	36,388	0.26%	大買/
2018/01/29	16	20.66	16	20.95	21.20	0	37,916	0.00%
2018/01/26	15	20.43	0	0.00	20.35	15	37,889	0.04%
2018/01/25	8	20.85	25	20.38	20.30	-17	39,433	-0.04%
2018/01/24	8	20.95	2	20.95	20.90	6	39,723	0.02%
2018/01/23	201	21.15	42	20.98	20.65	159	39,770	0.40%	大買/鉅額交易
2018/01/22	23	20.42	34	20.49	20.50	-11	39,783	-0.03%
2018/01/19	204	20.98	42	21.05	21.00	162	40,304	0.40%	大買/鉅額交易
2018/01/18	83	21.65	91	20.97	20.90	-8	40,401	-0.02%
2018/01/17	151	22.16	258	21.78	21.85	-107	40,078	-0.27%	大買/大賣/鉅額交易
2018/01/16	46	20.62	10.3	21.70	21.85	35.7	38,351	0.09%
2018/01/15	0	0.00	15	19.90	19.90	-15	37,552	-0.04%
2018/01/12	15	20.20	12	19.95	19.90	3	37,450	0.01%
2018/01/11	15	19.91	25	20.05	19.90	-10	37,492	-0.03%
2018/01/10	2	19.65	1	20.00	19.50	1	37,260	0.00%
2018/01/09	11	19.75	5	19.55	19.55	6	37,265	0.02%
2018/01/08	40	20.34	31	19.95	19.95	9	37,090	0.02%
2018/01/05	0	0.00	7	20.79	20.75	-7	36,890	-0.02%
2018/01/04	30	21.05	35	20.91	20.90	-5	36,732	-0.01%
2018/01/03	27	21.09	38	21.05	20.85	-11	36,515	-0.03%
2018/01/02	32	20.30	32	20.36	20.35	0	36,121	0.00%