南紡 (1440)-元富-緯城券商分點個股進出

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

南紡

(1440)

可現股當沖

股價
14.95
漲跌
▼0.15
漲幅
-0.99%
成交量
729張
產業
上市紡織類股
621人加入追蹤

立即追蹤
本地時間:13:30

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

南紡 (1440)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/12/13	0	0.00	100	14.95	14.95	-100	825	-12.11%
2024/12/12	0	0.00	20	15.10	15.10	-20	824	-2.42%
2024/12/11	0	0.00	30	15.20	15.10	-30	829	-3.62%
2024/12/09	0	0.00	10	15.30	15.45	-10	832	-1.20%
2024/12/05	14	15.21	0	0.00	15.30	14	861	1.63%
2024/12/04	5	15.20	0	0.00	15.25	5	878	0.57%
2024/12/03	5	15.20	0	0.00	15.30	5	913	0.55%
2024/11/28	0	0.00	50	15.10	15.15	-50	931	-5.37%
2024/11/26	0	0.00	6	15.39	15.35	-6	929	-0.65%
2024/11/25	0.4	15.30	0	0.00	15.30	0.4	928	0.04%
2024/11/20	0	0.00	5	15.10	15.15	-5	945	-0.53%
2024/11/18	0	0.00	10	15.20	15.05	-10	952	-1.05%
2024/11/14	20	14.85	90	14.90	14.85	-70	962	-7.27%
2024/11/13	2	15.00	2	15.10	15.05	0	962	0.00%
2024/11/12	50	15.05	0	0.00	15.10	50	970	5.15%
2024/11/08	30	15.37	0	0.00	15.40	30	999	3.00%
2024/11/07	40	15.43	0	0.00	15.50	40	1,025	3.90%
2024/11/05	0	0.00	1	15.50	15.50	-1	1,077	-0.09%
2024/11/04	6	15.30	0	0.00	15.45	6	1,144	0.52%
2024/11/01	2	15.15	4	15.33	15.55	-2	1,264	-0.16%
2024/10/29	31	15.21	0	0.00	15.20	31	1,389	2.23%
2024/10/28	0	0.00	45	15.28	15.40	-45	1,395	-3.22%
2024/10/25	20	15.30	0	0.00	15.30	20	1,414	1.41%
2024/10/24	31	15.30	0	0.00	15.30	31	1,464	2.12%
2024/10/23	115	15.32	0	0.00	15.30	115	1,480	7.77%	大買/鉅額交易
2024/10/22	20	15.40	0	0.00	15.40	20	1,505	1.33%
2024/10/18	40	15.60	0	15.60	15.55	40	1,594	2.51%
2024/10/16	4	15.30	1	15.35	15.70	3	1,822	0.16%
2024/10/15	50	15.50	0	0.00	15.50	50	1,790	2.79%
2024/10/14	20	15.50	0	0.00	15.55	20	1,805	1.11%
2024/10/09	160	15.74	0	0.00	15.60	160	1,859	8.60%	大買/鉅額交易
2024/10/08	70	15.89	0	0.00	15.85	70	1,883	3.72%
2024/10/04	30	16.10	70	16.21	16.20	-40	1,921	-2.08%
2024/09/30	20	16.25	0	0.00	16.20	20	1,951	1.03%
2024/09/27	122	15.95	38	16.13	16.30	84	1,977	4.25%	大買/
2024/09/25	34	15.85	51	16.10	15.95	-17	2,017	-0.84%
2024/09/24	50	15.80	110	15.81	16.00	-60	2,018	-2.97%	大賣/
2024/09/23	0	0.00	50	16.05	15.90	-50	2,028	-2.46%
2024/09/20	50	15.75	0	0.00	16.00	50	2,051	2.44%
2024/09/19	0	0.00	322	16.00	16.00	-322	2,061	-15.62%	大賣/鉅額交易
2024/09/16	40	15.75	0	0.00	15.85	40	2,097	1.91%
2024/09/13	70	15.70	0	0.00	15.70	70	2,110	3.32%
2024/09/12	0	0.00	1	15.35	15.55	-1	2,149	-0.05%
2024/09/10	120	15.35	0	0.00	15.35	120	2,175	5.52%	大買/鉅額交易
2024/09/09	3	15.13	3	15.30	15.40	0	2,193	0.00%
2024/09/05	30	15.55	12	15.60	15.65	18	2,265	0.79%
2024/09/04	6	15.45	7	15.51	15.50	-1	2,333	-0.04%
2024/09/03	10	16.05	0	0.00	16.05	10	2,420	0.41%
2024/09/02	67	16.21	0	0.00	16.20	67	2,468	2.71%
2024/08/30	0	0.00	28	16.50	16.50	-28	2,541	-1.10%
2024/08/28	2	16.35	0	0.00	16.35	2	2,701	0.07%
2024/08/27	50	16.25	0	0.00	16.40	50	2,874	1.74%
2024/08/26	0	0.00	2	16.43	16.35	-2	2,936	-0.07%
2024/08/22	34	16.20	0	0.00	16.35	34	2,995	1.14%
2024/08/20	50	16.35	3	16.35	16.35	47	3,017	1.56%
2024/08/16	0	0.00	161	16.70	16.65	-161	3,077	-5.23%	大賣/鉅額交易
2024/08/15	1	16.40	10	16.45	16.30	-9	3,091	-0.29%
2024/08/12	0	0.00	5	16.55	16.30	-5	3,228	-0.15%
2024/08/08	1	16.15	0	0.00	16.10	1	3,286	0.03%
2024/08/07	0	0.00	5	16.34	16.25	-5	3,365	-0.15%
2024/08/05	123.2	15.78	111	16.60	15.75	12.2	3,453	0.35%	大買/大賣/
2024/08/02	121	17.82	2	18.00	17.50	119	3,484	3.42%	大買/鉅額交易
2024/08/01	0	0.00	100.1	18.17	18.40	-100.1	3,669	-2.73%
2024/07/30	90	17.72	0	0.00	17.90	90	3,979	2.26%
2024/07/29	0	0.00	91.1	17.86	17.80	-91.1	4,296	-2.12%
2024/07/26	50	17.35	0	0.00	17.55	50	4,541	1.10%
2024/07/23	0	0.00	170	17.77	17.55	-170	5,127	-3.32%	大賣/鉅額交易
2024/07/22	202.1	17.33	250	17.40	17.45	-47.9	6,265	-0.76%	大買/大賣/
2024/07/19	1.1	17.81	290	17.82	17.80	-288.9	7,174	-4.03%	大賣/鉅額交易
2024/07/18	0	0.00	2	18.50	18.65	-2	7,341	-0.03%
2024/07/17	186	18.19	336.1	18.05	18.35	-150.1	7,835	-1.92%	大買/大賣/鉅額交易
2024/07/16	90	17.73	50	17.75	17.65	40	7,932	0.50%
2024/07/15	160	17.68	80	17.69	17.65	80	7,936	1.01%	大買/
2024/07/12	0.1	17.55	0	0.00	17.55	0.1	7,931	0.00%
2024/07/11	0	0.00	30	17.45	17.45	-30	7,903	-0.38%
2024/07/10	0	0.00	1	17.40	17.40	-1	7,898	-0.01%
2024/07/05	0	0.00	12	17.70	17.70	-12	7,845	-0.15%
2024/07/04	90	17.90	2	17.80	17.80	88	7,853	1.12%
2024/07/03	70	17.91	3.1	17.90	17.90	67	7,893	0.85%
2024/07/02	0	0.00	33	17.64	17.60	-33	7,874	-0.42%
2024/07/01	220	17.73	3	17.96	18.00	217	7,852	2.76%	大買/鉅額交易
2024/06/28	3	17.25	0	0.00	17.25	3	7,803	0.04%
2024/06/27	1	17.20	0	0.00	17.20	1	7,828	0.01%
2024/06/26	2	17.40	0	0.00	17.40	2	7,819	0.03%
2024/06/25	14	17.34	0	0.00	17.45	14	7,810	0.18%
2024/06/24	14	17.51	100	17.55	17.50	-86	7,798	-1.10%
2024/06/21	16	17.51	0	0.00	17.65	16	7,798	0.21%
2024/06/20	3	17.60	0	0.00	17.60	3	7,773	0.04%
2024/06/19	30	17.70	0	0.00	17.50	30	7,775	0.39%
2024/06/18	1	17.65	0	0.00	17.55	1	7,741	0.01%
2024/06/14	70	17.85	0	0.00	17.70	70	7,743	0.90%
2024/06/13	5	17.60	0	0.00	17.60	5	7,733	0.06%
2024/06/12	151	17.63	60	17.90	17.65	91	7,715	1.18%	大買/
2024/06/11	110	18.04	0	0.00	18.00	110	7,652	1.44%	大買/鉅額交易
2024/06/07	60	18.16	123.1	18.39	18.55	-63.1	7,581	-0.83%	大賣/
2024/06/06	102	17.95	2	18.33	17.90	100	7,476	1.34%	大買/
2024/06/04	10	18.40	100	18.30	18.65	-90	7,363	-1.22%
2024/06/03	2	18.50	298	18.32	18.40	-296	7,305	-4.05%	大賣/鉅額交易
2024/05/31	477	18.16	264.1	18.11	18.35	213	7,215	2.95%	大買/大賣/鉅額交易
2024/05/27	0	0.00	2	17.05	17.10	-2	6,940	-0.03%
2024/05/23	0	0.00	31	17.16	17.00	-31	6,904	-0.45%
2024/05/22	0	0.00	8	17.39	17.25	-8	6,870	-0.12%
2024/05/21	30	17.35	2	17.33	17.35	28	6,839	0.41%
2024/05/20	0	0.00	6	17.73	17.60	-6	6,810	-0.09%
2024/05/17	0	0.00	2	17.50	17.50	-2	6,780	-0.03%
2024/05/16	2	17.60	1	17.55	17.60	1	6,744	0.01%
2024/05/14	0	0.00	41	17.20	17.15	-41	6,605	-0.62%
2024/05/13	0	0.00	115	17.19	17.30	-115	6,556	-1.75%	大賣/鉅額交易
2024/05/10	50	17.50	51	17.45	17.55	-1	6,460	-0.02%
2024/05/09	2	17.70	55	17.87	17.50	-53	6,405	-0.83%
2024/05/08	2	18.08	7	17.90	18.10	-5	6,280	-0.08%
2024/05/07	116.2	18.32	251	18.27	18.20	-134.9	6,129	-2.20%	大買/大賣/鉅額交易
2024/05/06	3.1	19.25	280	19.33	19.25	-276.9	5,887	-4.70%	大賣/鉅額交易
2024/05/03	5	19.51	7	19.52	19.60	-2	5,720	-0.03%
2024/05/02	2	20.18	10	20.05	20.00	-8	5,486	-0.15%
2024/04/30	1	19.65	260	19.84	19.70	-259	5,155	-5.02%	大賣/鉅額交易
2024/04/29	119	20.00	131.1	20.13	20.15	-12.1	4,861	-0.25%	大買/大賣/
2024/04/26	130	19.70	333.1	19.67	19.90	-203.1	4,253	-4.78%	大買/大賣/鉅額交易
2024/04/25	337	19.02	256.1	19.24	19.30	80.9	3,079	2.63%	大買/大賣/
2024/04/24	0	0.00	34	17.74	17.55	-34	2,134	-1.59%
2024/04/23	183	17.29	6	17.47	17.75	177	1,929	9.17%	大買/鉅額交易
2024/04/22	7	15.99	9.1	16.85	17.10	-2.1	1,385	-0.15%
2024/04/19	4	15.59	5	15.45	15.55	-1	1,124	-0.09%
2024/04/18	4	15.64	0	0.00	15.85	4	1,104	0.36%
2024/04/17	1	15.45	0	0.00	15.60	1	1,093	0.09%
2024/04/16	9	15.63	0	0.00	15.45	9	1,090	0.83%
2024/04/15	76	15.96	1	15.95	15.85	75	1,074	6.98%
2024/04/11	23	15.96	0	0.00	15.95	23	1,066	2.16%
2024/04/10	100	16.13	20	16.18	16.10	80	1,050	7.62%
2024/04/09	790	16.07	0	16.20	16.20	790	1,024	77.14%	大買/鉅額交易
2024/04/08	0	0.00	461	15.54	15.60	-461	956	-48.21%	大賣/鉅額交易
2024/04/03	20	15.45	0	0.00	15.50	20	947	2.11%
2024/04/01	350	15.52	12	15.60	15.60	338	923	36.60%	大買/鉅額交易
2024/03/29	0	0.00	190	15.18	15.10	-190	887	-21.40%	大賣/鉅額交易
2024/03/28	0	0.00	210	15.33	15.35	-210	879	-23.89%	大賣/鉅額交易
2024/03/26	410	15.36	0	0.00	15.20	410	866	47.32%	大買/鉅額交易
2024/03/25	0	0.00	300	15.11	15.20	-300	855	-35.05%	大賣/鉅額交易
2024/03/22	400	15.19	0	0.00	15.25	400	856	46.71%	大買/鉅額交易
2024/03/21	0	15.05	0	0.00	15.10	0	840	0.00%
2024/03/15	0	0.00	0	15.35	15.20	0	833	0.00%
2024/03/14	0	0.00	70	15.25	15.30	-70	843	-8.30%
2024/03/13	11	15.35	0	0.00	15.15	11	865	1.27%
2024/03/08	20	15.10	0	0.00	15.00	20	995	2.01%
2024/03/07	1	15.30	0	0.00	15.10	1	1,059	0.09%
2024/03/06	32	15.40	0	0.00	15.35	32	1,080	2.96%
2024/03/04	0	0.00	3	15.20	15.25	-3	1,101	-0.27%
2024/03/01	0	0.00	5	15.30	15.35	-5	1,123	-0.45%
2024/02/27	0	15.35	3	15.27	15.25	-3	1,150	-0.26%
2024/02/21	0	0.00	50	15.65	15.65	-50	1,234	-4.05%
2024/02/19	70	15.50	0	0.00	15.80	70	1,244	5.63%
2024/01/17	0	0.00	1	14.90	14.80	-1	1,337	-0.07%
2024/01/08	1	16.10	0	0.00	16.00	1	1,418	0.07%
2023/12/26	1	15.85	0	0.00	15.85	1	1,405	0.07%
2023/12/25	0	0.00	2	15.65	15.65	-2	1,403	-0.14%
2023/12/06	5	16.45	0	0.00	16.40	5	1,276	0.39%
2023/12/05	2	16.60	0	0.00	16.60	2	1,239	0.16%
2023/12/04	1	17.00	1	17.15	17.15	0	1,114	0.00%
2023/12/01	0	0.00	10	16.69	16.75	-10	1,042	-0.96%
2023/11/30	0	0.00	2	16.40	16.45	-2	998	-0.20%
2023/11/28	2	16.60	0	0.00	16.35	2	974	0.21%
2023/11/27	0	0.00	3	16.20	16.15	-3	957	-0.31%
2023/11/21	0	0.00	2	16.00	15.95	-2	860	-0.23%
2023/11/10	0	0.00	102	14.87	15.10	-102	752	-13.56%	大賣/鉅額交易
2023/11/09	0	0.00	3	14.60	14.55	-3	709	-0.42%
2023/11/06	10	14.40	0	0.00	14.50	10	712	1.40%
2023/11/02	60	14.28	0	0.00	14.25	60	710	8.44%
2023/10/31	2	14.30	0	0.00	14.20	2	709	0.28%
2023/10/27	0	0.00	30	14.60	14.40	-30	720	-4.16%
2023/10/26	60	14.15	0	0.00	14.15	60	720	8.33%
2023/10/18	1	14.15	0	0.00	14.05	1	771	0.13%
2023/10/06	0	0.00	1	14.70	14.70	-1	704	-0.14%
2023/10/05	0	0.00	1	14.70	14.60	-1	738	-0.14%
2023/08/23	1	14.80	0	0.00	14.80	1	929	0.11%
2023/08/18	0	0.00	1	14.90	14.75	-1	942	-0.11%
2023/07/31	2	15.60	0	0.00	15.55	2	983	0.20%
2023/07/28	0	0.00	3	15.65	15.60	-3	975	-0.31%
2023/07/24	0	0.00	20	15.35	15.20	-20	952	-2.10%
2023/07/21	5	15.40	0	0.00	15.40	5	934	0.54%
2023/07/18	1	15.50	0.1	15.55	15.50	0.9	923	0.10%
2023/07/14	1	15.80	0	0.00	15.75	1	903	0.11%
2023/07/13	5	15.80	0	0.00	15.75	5	894	0.56%
2023/07/10	3	16.05	0	0.00	16.15	3	867	0.35%
2023/07/06	9	16.23	2	16.15	16.20	7	863	0.81%
2023/07/03	3	16.50	1	16.50	16.50	2	874	0.23%
2023/06/29	0	0.00	1	16.45	16.45	-1	877	-0.11%
2023/06/01	4	16.13	0	0.00	16.10	4	977	0.41%
2023/05/26	2	16.10	0	0.00	16.20	2	1,007	0.20%
2023/05/19	2	16.35	0	0.00	16.30	2	1,052	0.19%
2023/05/17	0	0.00	1	16.35	16.35	-1	1,113	-0.09%
2023/05/05	0	0.00	21	16.85	16.90	-21	1,083	-1.94%
2023/04/28	1	16.85	0	0.00	16.90	1	1,132	0.09%
2023/04/21	1	16.75	0	0.00	16.75	1	1,110	0.09%
2023/04/17	0	0.00	1	17.10	17.10	-1	1,093	-0.09%
2023/04/13	0	0.00	1	17.15	17.10	-1	1,091	-0.09%
2023/03/31	0	0.00	10	16.90	16.85	-10	1,056	-0.95%
2023/03/30	2	16.80	8	16.80	16.80	-6	1,084	-0.55%
2023/03/29	0	0.00	10	16.75	16.80	-10	1,086	-0.92%
2023/03/24	0	0.00	2	16.85	16.85	-2	1,105	-0.18%
2023/03/22	0	0.00	0	16.95	16.85	0	1,114	0.00%
2023/03/17	6	16.60	0	0.00	16.60	6	1,115	0.54%
2023/03/08	0	0.00	8	17.90	17.90	-8	1,076	-0.74%
2023/03/06	0	0.00	10	18.05	18.05	-10	1,058	-0.95%
2023/02/24	0	0.00	3	17.80	17.80	-3	1,022	-0.29%
2023/02/23	0	0.00	2	17.85	17.80	-2	1,017	-0.20%
2023/02/22	0	0.00	5	17.60	17.65	-5	1,018	-0.49%
2023/02/20	4	17.70	0	0.00	17.65	4	1,032	0.39%
2023/02/16	0	0.00	5	17.84	17.85	-5	1,060	-0.47%
2023/02/15	1	17.70	0	0.00	17.70	1	1,048	0.10%
2023/02/13	0	0.00	7	17.35	17.30	-7	1,017	-0.69%
2023/02/08	8	17.40	0	0.00	17.40	8	1,048	0.76%
2023/01/30	0	0.00	3	16.90	16.80	-3	1,000	-0.30%
2023/01/17	8	16.70	0	0.00	16.70	8	993	0.81%
2023/01/09	5	16.90	0	0.00	16.90	5	1,097	0.46%
2022/12/29	3	16.75	0	0.00	16.75	3	1,155	0.26%
2022/12/27	0	17.45	0	0.00	17.25	0	1,143	0.00%
2022/11/30	0	0.00	0	17.49	17.65	0	1,145	0.00%
2022/11/25	0	0.00	6	17.18	17.20	-6	1,132	-0.53%
2022/11/24	0	0.00	4	17.00	17.10	-4	1,130	-0.35%
2022/11/21	3	16.75	0	0.00	16.70	3	1,151	0.26%
2022/11/17	1	17.05	5	17.15	17.00	-4	1,192	-0.34%
2022/11/14	1	17.40	2	17.50	17.45	-1	1,205	-0.08%
2022/11/11	1	17.15	0	0.00	17.10	1	1,174	0.09%
2022/11/07	2	17.15	4	17.10	17.10	-2	1,331	-0.15%
2022/11/04	5	17.00	6	16.99	17.15	-1	1,343	-0.07%
2022/11/03	0	0.00	2	16.60	16.55	-2	1,310	-0.15%
2022/11/01	2	16.40	0	0.00	16.45	2	1,316	0.15%
2022/10/20	0	0.00	7	16.24	16.40	-7	1,339	-0.52%
2022/10/14	0	0.00	1	16.75	16.60	-1	1,302	-0.08%
2022/10/13	5	15.80	0	0.00	15.80	5	1,301	0.38%
2022/10/06	1	16.70	0	0.00	16.60	1	1,498	0.07%
2022/10/05	0	0.00	5	16.95	16.80	-5	1,555	-0.32%
2022/09/30	2	16.35	0	0.00	16.55	2	1,658	0.12%
2022/09/28	0	0.00	2	16.35	16.05	-2	1,659	-0.12%
2022/09/27	0	0.00	5	16.90	17.00	-5	1,662	-0.30%
2022/09/26	4	17.00	46	16.90	16.65	-42	1,689	-2.49%
2022/09/21	0	0.00	1	18.10	17.95	-1	1,769	-0.06%
2022/09/20	2	18.10	0	0.00	18.15	2	1,770	0.11%
2022/09/19	1	18.25	2	18.15	18.10	-1	1,798	-0.06%
2022/09/16	0	0.00	6	18.57	18.50	-6	1,817	-0.33%
2022/09/14	0	0.00	2	18.60	18.60	-2	1,847	-0.11%
2022/09/13	0	0.00	1	18.45	18.55	-1	1,880	-0.05%
2022/09/06	1	18.05	0	0.00	18.05	1	2,002	0.05%
2022/09/05	1	18.35	0	0.00	18.35	1	2,009	0.05%
2022/08/29	0	0.00	2	18.33	18.45	-2	2,020	-0.10%
2022/08/26	2	18.85	0	0.00	18.85	2	2,014	0.10%
2022/08/25	2	18.75	0	0.00	18.85	2	2,016	0.10%
2022/08/22	0	0.00	5	18.50	18.50	-5	2,025	-0.25%
2022/08/19	6	18.85	0	0.00	18.85	6	2,043	0.29%
2022/08/18	2	18.55	0	0.00	18.55	2	2,027	0.10%
2022/08/17	43	18.71	0	0.00	18.55	43	2,029	2.12%
2022/08/15	1	19.15	7	18.84	18.85	-6	1,993	-0.30%
2022/08/11	0	0.00	5	17.85	17.80	-5	1,891	-0.26%
2022/08/10	0	0.00	2	17.65	17.65	-2	1,896	-0.11%
2022/08/09	0	0.00	5	17.95	17.80	-5	1,913	-0.26%
2022/08/04	2	17.05	0	0.00	17.10	2	1,991	0.10%
2022/08/02	2	17.55	0	0.00	17.45	2	2,043	0.10%
2022/08/01	0.5	17.95	0	0.00	18.00	0.5	2,090	0.02%
2022/07/22	0	0.00	3	18.05	17.90	-3	2,179	-0.14%
2022/07/20	13	18.01	32	18.18	17.90	-19	2,380	-0.80%
2022/07/19	32	17.79	0	0.00	17.90	32	2,559	1.25%
2022/07/18	0	0.00	10	17.85	17.80	-10	2,692	-0.37%
2022/07/15	5	17.05	2	17.15	17.30	3	2,874	0.10%
2022/07/14	10	16.64	29	16.97	17.05	-19	3,061	-0.62%
2022/07/13	24	17.85	0	0.00	17.85	24	2,926	0.82%
2022/07/12	5	18.05	0	0.00	17.65	5	2,920	0.17%
2022/07/04	0	0.00	2	18.70	18.55	-2	3,081	-0.06%
2022/07/01	5	19.00	0	0.00	18.20	5	3,129	0.16%
2022/06/30	1	19.50	0	0.00	19.20	1	3,170	0.03%
2022/06/24	0	0.00	6	20.03	19.90	-6	3,221	-0.19%
2022/06/22	1	19.50	0	0.00	19.45	1	3,242	0.03%
2022/06/21	0	0.00	7	19.98	20.20	-7	3,244	-0.22%
2022/06/20	6	19.46	0	0.00	19.25	6	3,272	0.18%
2022/06/06	10	20.40	0	0.00	20.35	10	3,568	0.28%
2022/06/02	30	20.45	27	20.50	20.45	3	3,633	0.08%
2022/06/01	0	0.00	5	20.55	20.40	-5	3,724	-0.13%
2022/05/30	21	20.40	1	20.45	20.35	20	3,735	0.54%
2022/05/26	0	0.00	2	20.00	19.75	-2	3,773	-0.05%
2022/05/20	0	0.00	24	19.65	19.90	-24	4,173	-0.58%
2022/05/18	0	0.00	9	19.95	19.95	-9	4,255	-0.21%
2022/05/13	0	0.00	1	19.30	19.25	-1	4,523	-0.02%
2022/05/09	1	19.45	5	19.40	19.30	-4	4,776	-0.08%
2022/05/05	2	20.60	5	20.95	20.55	-3	5,150	-0.06%
2022/05/04	0	0.00	30	20.55	20.55	-30	5,205	-0.58%
2022/05/03	20	20.45	0	0.00	20.30	20	5,255	0.38%
2022/04/28	2	20.35	9	20.45	20.35	-7	5,379	-0.13%
2022/04/27	1	20.15	0	0.00	20.35	1	5,463	0.02%
2022/04/26	2	20.60	0	0.00	20.85	2	5,580	0.04%
2022/04/25	22	20.72	0	0.00	20.45	22	5,602	0.39%
2022/04/22	10	22.00	12	21.88	21.85	-2	5,460	-0.04%
2022/04/21	5	22.10	6	22.96	22.10	-1	5,446	-0.02%
2022/04/19	0	22.45	0	0.00	22.40	0	5,556	0.00%
2022/04/18	55	22.16	0	0.00	22.20	55	5,625	0.98%
2022/04/15	5	22.65	0	0.00	22.60	5	5,670	0.09%
2022/04/14	0	0.00	3	23.17	23.10	-3	5,716	-0.05%
2022/04/13	5	23.00	0	0.00	23.30	5	5,865	0.09%
2022/04/12	3	23.00	0	0.00	22.95	3	5,990	0.05%
2022/04/11	11	23.25	10	23.80	23.45	1	6,012	0.02%
2022/04/08	1	23.40	4	23.76	23.75	-3	6,059	-0.05%
2022/04/07	2	23.30	0	0.00	23.30	2	6,115	0.03%
2022/04/06	2	23.73	8.3	23.81	23.85	-6.3	6,152	-0.10%
2022/04/01	2	23.23	0	0.00	23.25	2	6,207	0.03%
2022/03/30	0	0.00	4	23.55	23.70	-4	6,685	-0.06%
2022/03/29	0	0.00	3	23.15	23.15	-3	7,165	-0.04%
2022/03/28	5	23.05	0	0.00	23.35	5	8,034	0.06%
2022/03/25	0	23.35	10	23.35	23.30	-10	8,932	-0.11%
2022/03/24	5	23.55	1	23.70	23.65	4	9,883	0.04%
2022/03/23	3	23.60	0	0.00	23.60	3	12,423	0.02%
2022/03/22	0	0.00	5.1	24.00	23.85	-5.1	13,044	-0.04%
2022/03/21	5	23.40	1.1	23.60	23.55	3.9	13,177	0.03%
2022/03/18	0	0.00	1	23.35	23.45	-1	13,194	-0.01%
2022/03/17	1	23.25	3	23.32	23.35	-2	13,288	-0.02%
2022/03/07	16	22.37	10	22.35	22.60	6	13,974	0.04%
2022/03/02	4.1	23.65	10	23.46	23.65	-5.9	14,210	-0.04%
2022/03/01	0	0.00	24	23.46	23.55	-24	14,308	-0.17%
2022/02/25	20	22.95	10	23.15	23.25	10	14,623	0.07%
2022/02/24	59.2	23.09	22	23.25	22.80	37.2	14,675	0.25%
2022/02/23	0.1	24.00	0	0.00	23.95	0.1	14,520	0.00%
2022/02/22	2	23.85	0	0.00	23.85	2	14,567	0.01%
2022/02/21	21	24.26	7	24.39	24.35	14	14,613	0.10%
2022/02/18	6	23.82	11	23.95	24.05	-5	14,665	-0.03%
2022/02/17	2	24.05	1	24.40	24.15	1	14,807	0.01%
2022/02/16	6	24.10	7	24.14	24.05	-1	14,955	-0.01%
2022/02/15	15	24.39	3	24.10	23.95	12	15,296	0.08%
2022/02/14	6	24.73	1	24.70	24.70	5	15,734	0.03%
2022/02/11	10	25.25	17	25.39	25.50	-7	17,230	-0.04%
2022/02/10	1	25.35	1	25.25	25.25	0	17,644	0.00%
2022/02/09	40	25.43	2	25.50	25.45	38	17,754	0.21%
2022/02/08	12	25.48	12	25.72	25.40	0	17,725	0.00%
2022/02/07	4	24.63	2	24.60	24.90	2	17,822	0.01%
2022/01/26	0	23.90	0	0.00	24.15	0	18,094	0.00%
2022/01/25	1	23.80	1	23.90	23.90	0	18,220	0.00%
2022/01/24	0	23.70	0	0.00	24.15	0	18,261	0.00%
2022/01/20	5	24.05	6	24.24	24.30	-1	18,286	-0.01%
2022/01/19	19	24.15	11	24.00	23.80	8	18,270	0.04%
2022/01/18	25	24.57	5	25.10	24.55	20	18,276	0.11%
2022/01/14	14	24.54	1	24.90	24.90	13	18,559	0.07%
2022/01/13	15	24.78	13	25.14	25.05	2	18,711	0.01%
2022/01/12	2	24.35	0	0.00	24.50	2	18,743	0.01%
2022/01/11	11	24.35	1	24.70	24.35	10	19,360	0.05%
2022/01/10	6	24.48	7	24.45	24.55	-1	19,764	-0.01%
2022/01/07	0	0.00	17	24.50	24.75	-17	19,838	-0.09%
2022/01/06	17	24.67	16	24.70	24.80	1	19,854	0.01%
2022/01/05	2	25.50	2	25.43	25.25	0	19,933	0.00%
2022/01/04	2	25.50	0	0.00	25.30	2	20,170	0.01%
2022/01/03	10	25.33	15	25.21	25.50	-5	20,322	-0.02%
2021/12/30	10	25.65	1	26.00	25.55	9	20,661	0.04%
2021/12/29	5	25.55	3	25.65	25.60	2	21,591	0.01%
2021/12/28	2	25.68	15	25.51	25.45	-13	21,921	-0.06%
2021/12/27	12	26.29	8	25.87	25.80	4	22,525	0.02%
2021/12/24	43	25.54	7	25.70	25.75	36	24,401	0.15%
2021/12/23	60	26.12	5	25.85	25.95	55	24,971	0.22%
2021/12/22	46	27.13	17	26.89	27.00	29	24,962	0.12%
2021/12/21	16	26.02	32	26.63	27.00	-16	24,329	-0.07%
2021/12/20	63	26.41	31	26.29	26.25	32	23,597	0.14%
2021/12/17	190	26.34	258	26.61	26.40	-68	22,651	-0.30%	大買/大賣/
2021/12/16	15	24.80	39.1	24.99	24.80	-24.1	20,113	-0.12%
2021/12/15	3	24.22	18.2	24.36	24.20	-15.2	19,481	-0.08%
2021/12/14	2	23.53	31	23.62	23.45	-29	19,223	-0.15%
2021/12/13	4	24.05	6	23.88	23.55	-2	19,195	-0.01%
2021/12/10	32	23.69	0	0.00	24.00	32	19,132	0.17%
2021/12/09	4.1	23.79	7.5	23.54	24.00	-3.4	18,973	-0.02%
2021/12/08	0.1	23.10	0	0.00	22.90	0.1	18,568	0.00%
2021/12/07	1	23.00	12	22.99	23.10	-11	18,514	-0.06%
2021/12/03	5	22.90	0	0.00	23.10	5	18,558	0.03%
2021/12/02	1.1	22.61	5	22.80	22.75	-4	18,509	-0.02%
2021/12/01	37	22.81	0	0.00	22.90	37	18,476	0.20%
2021/11/30	3	22.95	4	23.03	22.85	-1	18,429	-0.01%
2021/11/29	14	22.74	11	23.12	22.85	3	18,388	0.02%
2021/11/26	14	23.93	1	23.60	23.60	13	18,271	0.07%
2021/11/25	22	24.57	45	24.36	24.45	-23	18,141	-0.13%
2021/11/24	25	24.32	13	24.08	24.65	12	18,033	0.07%
2021/11/23	13	23.61	5	23.62	23.50	8	17,695	0.05%
2021/11/22	30	23.75	0	0.00	23.65	30	17,611	0.17%
2021/11/19	12	23.44	13	23.47	23.40	-1	17,593	-0.01%
2021/11/18	1	23.55	2	23.90	23.55	-1	17,570	-0.01%
2021/11/17	18	23.48	3	23.50	23.45	15	17,560	0.09%
2021/11/16	20	24.09	61	23.80	23.75	-41	17,560	-0.23%
2021/11/15	20	24.80	1	24.35	24.25	19	17,452	0.11%
2021/11/12	87	25.24	75.1	25.14	25.00	11.9	17,356	0.07%
2021/11/11	35	24.79	23	25.17	25.10	12	17,089	0.07%
2021/11/10	60	24.94	118	26.01	24.90	-58	16,592	-0.35%	大賣/
2021/11/09	50	24.27	41	24.43	24.15	9	15,050	0.06%
2021/11/08	0	0.00	1	24.05	23.40	-1	14,634	-0.01%
2021/11/05	1	23.20	2	23.30	23.55	-1	14,544	-0.01%
2021/11/04	6.1	23.90	22	24.13	23.50	-15.9	14,499	-0.11%
2021/11/03	1	23.95	6	23.86	23.70	-5	14,121	-0.04%
2021/11/02	7	23.13	7	23.39	22.65	0	13,823	0.00%
2021/11/01	3	22.60	0	0.00	22.70	3	13,701	0.02%
2021/10/29	1	22.45	0	0.00	22.70	1	13,668	0.01%
2021/10/28	2	22.38	6	22.39	22.30	-4	13,602	-0.03%
2021/10/26	10	22.70	0	0.00	22.60	10	13,576	0.07%
2021/10/25	1	23.45	5	23.49	23.30	-4	13,507	-0.03%
2021/10/22	3	22.97	0	0.00	22.90	3	13,368	0.02%
2021/10/21	4	23.64	5	23.84	23.85	-1	13,208	-0.01%
2021/10/20	8	23.93	34	23.52	24.05	-26	13,160	-0.20%
2021/10/19	9	22.93	167	23.51	24.05	-158	13,011	-1.21%	大賣/鉅額交易
2021/10/18	159	22.58	13	22.45	23.00	146	12,404	1.18%	大買/鉅額交易
2021/10/15	11	21.02	15	21.20	21.15	-4	12,097	-0.03%
2021/10/14	15	20.75	11	20.93	20.85	4	12,110	0.03%
2021/10/13	18	20.84	10	20.85	20.85	8	12,104	0.07%
2021/10/12	29	21.97	25	21.23	21.30	4	12,066	0.03%
2021/10/08	12	23.10	10	22.80	23.10	2	11,952	0.02%
2021/10/07	36	23.37	3	23.48	23.35	33	12,063	0.27%
2021/10/06	66	23.23	169	23.25	23.20	-103	12,124	-0.85%	大賣/鉅額交易
2021/10/05	172	22.29	21	22.01	22.35	151	11,277	1.34%	大買/鉅額交易
2021/10/04	31	23.14	22	22.45	22.15	9	11,048	0.08%
2021/10/01	80	24.71	31	24.16	23.90	49	10,608	0.46%
2021/09/30	5	25.50	109	26.08	26.20	-104	8,756	-1.19%	大賣/鉅額交易
2021/09/29	21	23.58	128	22.54	23.85	-107	8,147	-1.31%	大賣/鉅額交易
2021/09/28	96	22.53	8	22.64	22.45	88	8,052	1.09%
2021/09/27	43	22.99	4	22.83	22.70	39	8,760	0.45%
2021/09/24	91	21.70	68	21.71	21.40	23	10,021	0.23%
2021/09/23	0	0.00	4	21.20	21.10	-4	11,362	-0.04%
2021/09/22	1	21.10	0	0.00	21.05	1	11,765	0.01%
2021/09/16	0	0.00	10	22.65	22.35	-10	12,419	-0.08%
2021/09/15	30	22.68	20	22.65	22.60	10	12,803	0.08%
2021/09/14	20	22.38	10	22.55	22.20	10	13,171	0.08%
2021/09/13	21	22.24	0	0.00	22.50	21	13,771	0.15%
2021/09/08	1	21.80	2	21.60	21.50	-1	14,578	-0.01%
2021/09/02	0	0.00	2	23.30	22.95	-2	16,904	-0.01%
2021/08/30	0	0.00	2	23.55	23.60	-2	19,100	-0.01%
2021/08/27	0	0.00	1	23.70	23.60	-1	22,345	0.00%
2021/08/25	0	0.00	3	23.47	23.75	-3	24,423	-0.01%
2021/08/20	1	22.25	0	0.00	22.25	1	26,099	0.00%
2021/08/18	0	0.00	3	21.80	22.75	-3	28,678	-0.01%
2021/08/17	0	0.00	1	22.60	22.25	-1	31,609	0.00%
2021/08/16	10	22.10	0	0.00	22.00	10	33,334	0.03%
2021/08/11	3	22.98	1	23.85	23.15	2	36,940	0.01%
2021/08/10	0	0.00	4	23.75	23.70	-4	38,828	-0.01%
2021/08/09	1	24.00	0	0.00	23.90	1	39,412	0.00%
2021/08/06	0	0.00	5.1	24.32	24.15	-5.1	40,526	-0.01%
2021/08/03	10	24.55	0	0.00	24.55	10	45,622	0.02%
2021/08/02	0	0.00	1	24.70	24.80	-1	46,845	0.00%
2021/07/30	5	24.46	10	24.56	24.25	-5	47,630	-0.01%
2021/07/28	1	24.35	1	23.75	24.05	0	49,717	0.00%
2021/07/27	0	0.00	10	24.55	24.40	-10	52,575	-0.02%
2021/07/26	42	25.17	5	25.30	24.75	37	54,629	0.07%
2021/07/23	8	25.81	13	25.67	25.90	-5	55,493	-0.01%
2021/07/22	8	24.34	1	24.75	24.45	7	55,834	0.01%
2021/07/21	23	24.35	85	24.30	24.30	-62	56,459	-0.11%
2021/07/20	11	24.97	3	25.03	24.90	8	56,754	0.01%
2021/07/19	10	25.80	11	25.94	25.85	-1	58,024	0.00%
2021/07/16	14	26.09	10	26.20	26.15	4	59,471	0.01%
2021/07/15	3	25.72	3.3	25.64	26.55	-0.3	60,008	0.00%
2021/07/14	6	25.35	0.2	25.30	25.35	5.8	60,139	0.01%
2021/07/13	14	26.07	12	26.15	25.90	2	60,596	0.00%
2021/07/12	2	27.30	9	27.72	27.25	-7	60,714	-0.01%
2021/07/09	12	28.12	17	27.88	27.60	-5	61,100	-0.01%
2021/07/08	2	28.35	7	28.36	28.45	-5	61,736	-0.01%
2021/07/07	5	27.90	16	27.87	27.75	-11	62,815	-0.02%
2021/07/06	10	27.92	4	28.13	27.95	6	64,157	0.01%
2021/07/05	4	28.35	9	28.16	27.95	-5	65,726	-0.01%
2021/07/02	18	29.18	10	29.67	28.50	8	66,132	0.01%
2021/07/01	29	29.86	44	30.25	28.85	-15	65,533	-0.02%
2021/06/30	51	29.13	64.3	29.09	29.55	-13.3	64,625	-0.02%
2021/06/29	58	27.99	7	27.89	27.60	51	63,540	0.08%
2021/06/28	4	27.61	7	27.65	28.00	-3	63,857	0.00%
2021/06/25	57	27.36	0	0.00	27.25	57	64,103	0.09%
2021/06/24	22	27.42	19	27.49	27.45	3	67,012	0.00%
2021/06/23	3.9	27.24	4	27.00	27.00	-0.1	68,575	0.00%
2021/06/22	11	27.42	13.1	27.28	27.50	-2.1	69,272	0.00%
2021/06/21	16	26.53	24	26.31	26.10	-8	68,808	-0.01%
2021/06/18	51	27.03	25	26.67	26.75	26	69,077	0.04%
2021/06/17	16	26.47	14	27.03	27.20	2	69,448	0.00%
2021/06/16	14	26.81	12	26.45	26.15	2	69,181	0.00%
2021/06/15	31	26.65	32	26.80	26.75	-1	68,930	0.00%
2021/06/11	29	27.37	22	27.24	27.00	7	68,621	0.01%
2021/06/10	30	27.18	14	27.24	27.15	16	68,075	0.02%
2021/06/09	20	29.34	46	29.49	28.80	-26	66,843	-0.04%
2021/06/08	2	29.70	7	29.81	29.85	-5	66,487	-0.01%
2021/06/07	52	30.09	80	30.69	29.75	-28	66,165	-0.04%
2021/06/04	194.3	31.35	145	30.52	29.60	49.3	64,747	0.08%	大買/大賣/
2021/06/03	96	29.65	56	30.93	31.20	40	61,688	0.06%
2021/06/02	1	28.85	9	28.68	28.40	-8	60,531	-0.01%
2021/06/01	10	28.06	12	27.85	28.45	-2	60,002	0.00%
2021/05/31	23	28.36	13	28.47	28.00	10	59,653	0.02%
2021/05/28	29	28.81	13	28.85	28.45	16	59,169	0.03%
2021/05/27	1	28.65	18	28.53	28.05	-17	58,474	-0.03%
2021/05/26	67	29.07	51	29.36	28.35	16	57,856	0.03%
2021/05/25	98.1	28.94	64	28.67	28.05	34.1	56,060	0.06%
2021/05/24	34	26.49	56	27.76	28.40	-22	53,091	-0.04%
2021/05/21	39	24.57	47	25.24	25.85	-8	51,366	-0.02%
2021/05/20	23.2	24.38	96	24.52	23.50	-72.8	50,182	-0.15%
2021/05/19	67	23.68	16	23.20	24.20	51	48,810	0.10%
2021/05/18	39	22.86	34	23.14	23.60	5	47,642	0.01%
2021/05/17	9	22.27	15	22.50	22.10	-6	45,720	-0.01%
2021/05/14	53	25.68	1	26.70	24.55	52	45,080	0.12%
2021/05/13	51	27.93	10	27.65	27.25	41	43,917	0.09%
2021/05/12	48	33.10	112	33.17	30.25	-64	42,880	-0.15%	大賣/
2021/05/11	87.1	33.33	111	33.02	33.60	-23.9	41,145	-0.06%	大賣/
2021/05/10	190	30.70	176	31.48	31.65	14	38,699	0.04%	大買/大賣/
2021/05/07	41	29.60	54	29.83	29.30	-13	37,531	-0.03%
2021/05/06	71	29.42	68.9	29.58	29.75	2.1	36,700	0.01%
2021/05/05	86	28.60	35	28.80	28.20	51	35,557	0.14%
2021/05/04	161	30.14	144	29.73	28.05	17	34,468	0.05%	大買/大賣/
2021/05/03	25	30.53	53.2	30.81	31.05	-28.2	31,524	-0.09%
2021/04/29	25	28.90	35	29.06	28.25	-10	29,388	-0.03%
2021/04/28	12.2	27.72	3	27.28	28.20	9.2	28,342	0.03%
2021/04/27	4	27.84	24	28.07	27.20	-20	27,836	-0.07%
2021/04/26	15	27.03	21	26.88	27.00	-6	27,114	-0.02%
2021/04/23	56	26.97	30	27.14	26.85	26	26,686	0.10%
2021/04/22	23	26.92	40.2	27.50	27.70	-17.2	25,343	-0.07%
2021/04/21	4.7	25.06	5.1	25.42	25.20	-0.4	24,059	0.00%
2021/04/20	12	24.46	8	24.41	24.60	4	23,356	0.02%
2021/04/19	3.4	25.58	8	25.53	24.95	-4.7	23,049	-0.02%
2021/04/16	9	24.59	44	24.92	24.80	-35	22,367	-0.16%
2021/04/15	16	23.54	26	23.94	24.05	-10	21,845	-0.05%
2021/04/14	14	22.77	42.6	23.52	23.60	-28.6	21,336	-0.13%
2021/04/13	45.1	24.23	34	24.62	23.05	11.1	20,738	0.05%
2021/04/12	26	23.92	60	23.88	24.30	-34	19,464	-0.17%
2021/04/09	82	22.41	79	22.44	22.10	3	17,943	0.02%
2021/04/08	32	21.30	113	20.86	21.55	-81	16,263	-0.50%	大賣/
2021/04/07	3	19.57	21	19.67	19.60	-18	15,506	-0.12%
2021/04/06	20	19.57	19	19.51	19.50	1	15,282	0.01%
2021/04/01	19	19.01	3	19.00	18.90	16	14,883	0.11%
2021/03/31	38	19.19	64	19.46	19.25	-26	14,858	-0.17%
2021/03/30	31	18.94	6	18.95	19.15	25	14,774	0.17%
2021/03/29	183	19.50	120	19.61	19.25	63	14,222	0.44%	大買/大賣/
2021/03/26	245	18.21	421.8	18.72	19.25	-176.8	11,309	-1.56%	大買/大賣/鉅額交易
2021/03/25	82	17.13	99	17.30	17.50	-17	9,832	-0.17%
2021/03/23	17	15.92	11	15.95	16.05	6	9,118	0.07%
2021/03/22	40	16.19	53	16.24	16.35	-13	8,892	-0.15%
2021/03/17	13	14.87	1	14.75	14.85	12	8,425	0.14%
2021/03/10	5	14.85	0.1	15.10	14.80	4.9	8,954	0.05%
2021/03/09	10	15.35	0.1	15.00	15.15	9.9	9,060	0.11%
2021/03/08	2	14.80	10.1	15.07	15.20	-8.1	9,004	-0.09%
2021/03/05	1	14.50	0	0.00	14.65	1	8,872	0.01%
2021/03/04	20	15.00	20	14.88	14.95	0	9,035	0.00%
2021/03/03	0	0.00	0.2	14.70	14.90	-0.2	8,921	0.00%
2021/03/02	2	14.80	0	0.00	14.65	2	8,948	0.02%
2021/02/25	0	0.00	4.1	14.77	14.90	-4.1	9,002	-0.05%
2021/02/24	0	0.00	0.1	14.10	14.35	-0.1	8,900	0.00%
2021/02/23	0	0.00	4.2	14.34	14.45	-4.2	9,122	-0.05%
2021/02/18	0	0.00	1	14.10	14.00	-1	10,378	-0.01%
2021/02/17	10	13.60	1	13.65	13.55	9	10,565	0.09%
2021/02/03	1	13.15	0	0.00	13.30	1	11,422	0.01%
2021/02/02	0	0.00	1	13.15	13.25	-1	12,354	-0.01%
2021/02/01	0	0.00	2	12.85	12.85	-2	13,070	-0.02%
2021/01/27	4	13.10	0	0.00	13.05	4	14,098	0.03%
2021/01/22	1	13.00	0	0.00	13.15	1	14,656	0.01%
2021/01/21	0	0.00	17	13.04	13.05	-17	15,037	-0.11%
2021/01/15	3	13.87	0	0.00	13.75	3	15,503	0.02%
2021/01/14	4	14.50	6	14.38	14.40	-2	15,512	-0.01%
2021/01/13	2	13.90	0	0.00	13.75	2	15,282	0.01%
2021/01/12	10	13.70	0	0.00	13.65	10	15,369	0.07%
2021/01/11	20	14.05	0	0.00	14.05	20	15,337	0.13%
2021/01/06	1	14.15	23	14.18	14.00	-22	15,292	-0.14%
2021/01/05	13	14.84	0	0.00	14.75	13	15,108	0.09%
2021/01/04	1	14.90	0	0.00	14.95	1	15,131	0.01%
2020/12/31	2	14.95	10	15.15	15.00	-8	15,072	-0.05%
2020/12/29	0	0.00	10	15.25	15.30	-10	14,930	-0.07%
2020/12/28	0	0.00	21	15.24	15.20	-21	14,832	-0.14%
2020/12/25	12	15.80	3	15.60	15.45	9	14,701	0.06%
2020/12/24	30	16.18	39	15.63	15.50	-9	14,478	-0.06%
2020/12/23	10	14.98	5	15.15	15.15	5	13,911	0.04%
2020/12/22	10	15.29	11	15.41	14.80	-1	13,944	-0.01%
2020/12/21	3	15.65	9	15.60	15.80	-6	13,932	-0.04%
2020/12/18	2	14.80	0	0.00	14.75	2	13,612	0.01%
2020/12/17	11	15.25	1	15.20	15.00	10	13,674	0.07%
2020/12/16	15	14.95	3	14.88	14.95	12	13,596	0.09%
2020/12/14	0.1	14.45	2	14.50	14.55	-1.9	13,725	-0.01%
2020/12/11	2	14.60	1	14.50	14.50	1	13,752	0.01%
2020/12/09	11	14.38	0	0.00	14.30	11	14,042	0.08%
2020/12/08	1	14.75	0	0.00	14.50	1	14,278	0.01%
2020/12/07	1	14.80	4	14.63	14.50	-3	14,474	-0.02%
2020/12/04	1	14.40	20	14.35	14.25	-19	14,938	-0.13%
2020/12/03	0	0.00	30	14.38	14.35	-30	14,835	-0.20%
2020/12/02	2	14.53	0	0.00	14.35	2	14,912	0.01%
2020/12/01	10	14.65	0	0.00	14.55	10	14,817	0.07%
2020/11/30	0	0.00	3	15.12	14.95	-3	14,716	-0.02%
2020/11/27	50.1	14.58	24	14.42	14.60	26.1	14,449	0.18%
2020/11/26	23	14.43	3	14.47	14.45	20	14,414	0.14%
2020/11/24	0.1	14.40	0	0.00	14.15	0.1	14,412	0.00%
2020/11/23	1.1	14.40	1	14.40	14.45	0.1	14,621	0.00%
2020/11/20	1.4	14.73	5	14.55	14.50	-3.6	14,953	-0.02%
2020/11/19	9	14.96	1	15.00	15.05	8	14,785	0.05%
2020/11/18	70	15.55	90.8	15.31	15.50	-20.8	14,435	-0.14%
2020/11/17	16	14.68	18	14.48	14.70	-2	13,642	-0.01%
2020/11/16	10.1	14.39	28	14.43	14.30	-17.9	13,540	-0.13%
2020/11/13	23	14.39	16	14.30	14.30	7	13,328	0.05%
2020/11/12	11	14.38	0	0.00	14.15	11	13,115	0.08%
2020/11/11	5	14.57	16	14.62	14.65	-11	12,884	-0.09%
2020/11/10	32	14.41	36	14.76	14.50	-4	12,551	-0.03%
2020/11/09	31	14.05	144	14.12	14.70	-113	11,631	-0.97%	大賣/鉅額交易
2020/11/06	30	13.15	2	13.20	13.40	28	10,913	0.26%
2020/11/05	111	13.33	0	0.00	13.25	111	10,751	1.03%	大買/鉅額交易
2020/11/04	10	13.67	9	13.51	13.55	1	10,572	0.01%
2020/11/03	31	13.28	42	13.15	13.00	-11	9,901	-0.11%
2020/11/02	1	12.40	0	0.00	12.60	1	9,561	0.01%
2020/10/30	0	0.00	2	12.48	12.30	-2	9,517	-0.02%
2020/10/28	15	12.91	29	12.84	12.65	-14	9,130	-0.15%
2020/10/27	5	12.45	0	0.00	12.35	5	8,664	0.06%
2020/10/26	2	12.55	1	12.50	12.45	1	8,635	0.01%
2020/10/21	1	12.15	0	0.00	12.15	1	8,537	0.01%
2020/10/20	0	0.00	2	12.20	12.20	-2	8,579	-0.02%
2020/10/19	0	0.00	1	12.05	12.05	-1	8,592	-0.01%
2020/10/16	0	12.00	2	12.10	12.00	-2	8,558	-0.02%
2020/10/15	0.1	12.00	2	12.08	12.05	-1.9	8,543	-0.02%
2020/10/14	0	0.00	10	12.25	12.25	-10	8,507	-0.12%
2020/10/12	0	0.00	1	12.00	11.90	-1	8,456	-0.01%
2020/10/08	0	0.00	3	11.70	11.75	-3	8,400	-0.04%
2020/10/07	2	11.90	4	11.73	11.80	-2	8,845	-0.02%
2020/09/29	3	11.43	1	11.35	11.30	2	9,481	0.02%
2020/09/28	2	11.43	11	11.48	11.50	-9	9,598	-0.09%
2020/09/25	8	11.14	3	11.40	11.15	5	9,734	0.05%
2020/09/24	16	11.70	10	11.60	11.35	6	9,665	0.06%
2020/09/23	6	12.35	7	12.12	11.95	-1	9,522	-0.01%
2020/09/21	11	13.11	11	12.90	12.90	0	9,686	0.00%
2020/09/18	8	12.93	5	12.87	12.80	3	9,498	0.03%
2020/09/17	2	12.35	21.2	12.46	12.40	-19.2	9,302	-0.21%
2020/09/16	10	12.45	10	12.20	12.20	0	9,555	0.00%
2020/09/15	0.1	12.30	0	0.00	12.30	0.1	10,450	0.00%
2020/09/14	1	12.75	9	12.86	12.50	-8	11,773	-0.07%
2020/09/11	2	12.10	17	12.01	12.45	-15	11,589	-0.13%
2020/09/10	7	12.46	24	12.49	12.45	-17	11,332	-0.15%
2020/09/09	58	12.64	26	12.79	12.60	32	11,164	0.29%
2020/09/08	0	0.00	5	11.65	11.75	-5	10,508	-0.05%
2020/09/07	2	11.60	11	11.88	11.75	-9	10,454	-0.09%
2020/09/03	0	0.00	15	11.45	11.45	-15	10,182	-0.15%
2020/09/01	5	11.65	0	0.00	11.55	5	10,304	0.05%
2020/08/31	0.8	11.65	10	11.90	11.70	-9.2	10,259	-0.09%
2020/08/27	8	11.88	19	11.87	11.70	-11	10,153	-0.11%
2020/08/26	12	11.58	8	11.73	12.20	4	9,787	0.04%
2020/08/25	5	11.10	2	11.15	11.10	3	9,351	0.03%
2020/08/24	10	10.55	0	0.00	10.65	10	9,288	0.11%
2020/08/21	2.9	10.75	0	0.00	10.75	2.9	9,264	0.03%
2020/08/20	12	10.54	0	0.00	10.55	12	9,248	0.13%
2020/08/13	5	10.90	0	0.00	10.80	5	9,099	0.05%
2020/08/12	5	11.05	0	0.00	10.95	5	9,072	0.06%
2020/08/10	3.9	11.38	0	0.00	11.35	3.9	8,987	0.04%
2020/08/05	1	11.25	0	0.00	11.25	1	8,797	0.01%
2020/08/03	0	11.30	0	0.00	11.30	0	8,725	0.00%
2020/07/31	1	11.00	0	0.00	11.00	1	8,619	0.01%
2020/07/30	0.9	11.05	1	11.00	11.10	-0.1	8,599	0.00%
2020/07/29	4	11.04	1	11.10	10.95	3	8,580	0.03%
2020/07/28	1	10.80	0	0.00	10.75	1	8,564	0.01%
2020/07/27	0	0.00	1	11.50	11.10	-1	8,519	-0.01%
2020/07/24	0	0.00	2	11.60	11.40	-2	8,462	-0.02%
2020/07/23	1	11.65	2	11.55	11.40	-1	8,356	-0.01%
2020/07/22	2	11.30	2	11.20	11.15	0	8,227	0.00%
2020/07/21	0	0.00	6	11.17	11.10	-6	8,189	-0.07%
2020/07/20	0	0.00	1	10.75	11.00	-1	8,151	-0.01%
2020/07/17	1	10.90	0	0.00	10.85	1	8,105	0.01%
2020/07/16	1	11.15	5	11.20	11.15	-4	8,044	-0.05%
2020/07/14	4	11.69	14	11.72	11.40	-10	7,925	-0.13%
2020/07/13	0	0.00	5	11.22	11.55	-5	7,455	-0.07%
2020/07/10	11	10.61	0	0.00	10.50	11	7,275	0.15%
2020/07/09	5	11.12	0	0.00	10.95	5	7,101	0.07%
2020/07/08	1	11.55	21	11.40	11.40	-20	6,882	-0.29%
2020/07/07	13	11.28	45	11.45	11.15	-32	6,724	-0.48%
2020/07/06	37	11.58	70	11.32	11.55	-33	6,578	-0.50%
2020/07/03	25	11.27	5	11.25	11.20	20	6,365	0.31%
2020/07/02	3	11.50	0	0.00	11.35	3	6,266	0.05%
2020/07/01	10	11.30	17	11.44	11.25	-7	6,124	-0.11%
2020/06/30	36	11.56	12	11.36	11.35	24	5,894	0.41%
2020/06/29	50	12.06	9	12.36	11.75	41	5,631	0.73%
2020/06/24	21	12.05	10	11.98	12.00	11	5,447	0.20%
2020/06/23	70	12.84	19	12.50	12.35	51	5,209	0.98%
2020/06/22	45	13.71	34	13.79	13.50	11	4,886	0.23%
2020/06/19	143	13.47	134	13.67	13.75	9	3,931	0.23%	大買/大賣/
2020/06/18	5	12.50	77	12.50	12.50	-72	2,541	-2.83%
2020/06/17	1	11.40	4	11.40	11.40	-3	2,273	-0.13%
2020/06/16	0	0.00	6	10.40	10.40	-6	2,168	-0.28%
2020/06/15	5	9.52	0	0.00	9.48	5	2,079	0.24%
2020/06/10	0	0.00	2	10.05	10.10	-2	2,071	-0.10%
2020/06/09	1	10.30	5	10.30	10.15	-4	2,109	-0.19%
2020/06/08	7	9.94	0	0.00	9.88	7	1,988	0.35%
2020/06/04	0	0.00	20	9.61	9.37	-20	1,882	-1.06%
2020/06/03	0	0.00	3	9.35	9.34	-3	1,787	-0.17%
2020/06/02	0	0.00	3	9.17	9.17	-3	1,772	-0.17%
2020/06/01	0	0.00	10	9.26	9.28	-10	1,769	-0.57%
2020/05/29	3	9.25	1	9.39	9.20	2	1,749	0.11%
2020/05/28	0	0.00	15	9.29	9.15	-15	1,673	-0.90%
2020/05/25	12	8.90	0	0.00	8.91	12	1,680	0.71%
2020/05/22	42	9.32	17	9.53	8.99	25	1,682	1.49%
2020/05/14	1	8.53	0	0.00	8.57	1	1,491	0.07%
2020/05/08	0	0.00	18	8.76	8.76	-18	1,520	-1.18%
2020/05/06	0	8.68	0	0.00	8.66	0	1,512	0.00%
2020/05/05	0.1	8.67	0	0.00	8.67	0.1	1,495	0.01%
2020/05/04	11	8.77	0	0.00	8.67	11	1,491	0.74%
2020/04/30	0	0.00	8	9.13	9.15	-8	1,466	-0.55%
2020/04/23	2	8.22	0	0.00	8.30	2	1,502	0.13%
2020/04/22	1	8.23	0.4	8.29	8.23	0.6	1,492	0.04%
2020/04/21	3	8.35	0	0.00	8.25	3	1,484	0.20%
2020/04/09	1	8.47	0	0.00	8.49	1	1,426	0.07%
2020/04/06	1	8.08	0	0.00	8.08	1	1,416	0.07%
2020/03/24	30	7.45	1	7.46	7.49	29	1,331	2.18%
2020/03/19	2	7.37	0	0.00	7.21	2	1,323	0.15%
2020/03/17	11	8.02	0	0.00	8.08	11	1,277	0.86%
2020/03/16	1	8.58	0	0.00	8.47	1	1,251	0.08%
2020/03/13	0	0.00	35	8.82	8.71	-35	1,235	-2.83%
2020/03/12	2	9.51	0	0.00	9.50	2	1,198	0.17%
2020/03/10	1	9.68	0	0.00	9.75	1	1,224	0.08%
2020/02/19	0	0.00	1	10.25	10.30	-1	1,359	-0.07%
2020/02/13	1	10.05	0	0.00	10.05	1	1,433	0.07%
2020/02/03	1	9.97	0	0.00	10.15	1	1,509	0.07%
2020/01/30	0	0.00	100	10.37	10.30	-100	1,449	-6.90%
2020/01/15	0	0.00	0.2	10.40	10.50	-0.2	1,474	-0.01%
2020/01/02	0	0.00	2	10.50	10.45	-2	1,618	-0.12%
2019/12/23	2	10.60	1	10.65	10.60	1	1,603	0.06%
2019/12/19	2	10.60	0	0.00	10.65	2	1,585	0.13%
2019/12/16	3	10.50	0	0.00	10.50	3	1,648	0.18%
2019/12/12	3	10.50	0	0.00	10.50	3	1,624	0.18%
2019/12/09	13	10.64	0	0.00	10.65	13	1,603	0.81%
2019/12/04	1.3	10.45	0	0.00	10.45	1.3	1,526	0.08%
2019/11/26	14	10.60	0	0.00	10.55	14	1,471	0.95%
2019/11/25	26	10.66	0	0.00	10.65	26	1,452	1.79%
2019/11/21	33	10.70	3	10.75	10.80	30	1,448	2.07%
2019/11/20	3	10.75	0	0.00	10.85	3	1,446	0.21%
2019/11/11	30	11.15	0	0.00	11.05	30	1,317	2.28%
2019/11/08	3	11.15	0	0.00	11.15	3	1,272	0.24%
2019/11/06	20	11.20	0	0.00	11.20	20	1,255	1.59%
2019/11/04	10	11.25	0	0.00	11.30	10	1,232	0.81%
2019/11/01	1	11.20	0	0.00	11.15	1	1,231	0.08%
2019/10/24	10	11.35	0	0.00	11.35	10	1,165	0.86%
2019/10/23	1	11.40	0	0.00	11.35	1	1,131	0.09%
2019/10/22	1	11.55	0	0.00	11.55	1	1,120	0.09%
2019/10/21	0	0.00	15	11.50	11.50	-15	1,111	-1.35%
2019/10/17	18	11.34	0	0.00	11.35	18	1,037	1.74%
2019/10/03	2	11.28	0	0.00	11.30	2	937	0.21%
2019/09/26	3	11.30	0	0.00	11.35	3	938	0.32%
2019/09/23	3	11.80	3	11.50	11.45	0	917	0.00%
2019/09/17	0	0.00	2	11.40	11.35	-2	833	-0.24%
2019/09/16	10	11.45	0	0.00	11.40	10	834	1.20%
2019/08/30	2	11.30	0	0.00	11.50	2	874	0.23%
2019/08/28	1	11.25	0	0.00	11.20	1	842	0.12%
2019/08/05	0	0.00	80	12.15	12.15	-80	1,164	-6.87%
2019/08/02	1	12.20	170	12.21	12.20	-169	1,156	-14.61%	大賣/鉅額交易
2019/07/29	4	12.30	0	0.00	12.30	4	1,154	0.35%
2019/07/24	20	12.30	0	0.00	12.25	20	1,168	1.71%
2019/07/23	30	12.30	0	0.00	12.30	30	1,159	2.59%
2019/07/18	60	12.38	0	0.00	12.35	60	1,146	5.24%
2019/07/17	10	12.40	0	0.00	12.40	10	1,147	0.87%
2019/07/16	60	12.38	0	0.00	12.45	60	1,142	5.25%
2019/07/09	50	12.23	0	0.00	12.25	50	1,134	4.41%
2019/07/04	30	12.35	0	0.00	12.35	30	1,119	2.68%
2019/07/01	0	0.00	10	12.30	12.35	-10	1,100	-0.91%
2019/06/28	0	0.00	50	12.30	12.25	-50	1,096	-4.56%
2019/06/20	20	12.10	0	0.00	12.10	20	1,061	1.88%
2019/06/11	1	12.10	0	0.00	12.10	1	1,063	0.09%
2019/06/03	40	12.30	0	0.00	12.30	40	976	4.10%
2019/05/31	2	12.45	0	0.00	12.40	2	957	0.21%
2019/05/30	3	12.47	0	0.00	12.35	3	947	0.32%
2019/05/29	1	12.95	1	12.60	12.60	0	894	0.00%
2019/05/28	11	13.25	5	13.16	13.00	6	793	0.76%
2019/05/21	1	12.30	0	0.00	12.40	1	610	0.16%
2019/05/20	0	12.05	0	0.00	12.15	0	577	0.01%
2019/05/16	0	0.00	10	11.95	11.95	-10	572	-1.75%
2019/05/15	1	11.95	0	0.00	11.95	1	570	0.18%
2019/05/13	0	0.00	10	12.00	12.00	-10	553	-1.81%
2019/05/10	0	0.00	140	12.07	12.10	-140	550	-25.42%	大賣/鉅額交易
2019/05/09	0	0.00	40	12.10	12.10	-40	550	-7.26%
2019/05/06	5	12.00	0	0.00	12.10	5	549	0.91%
2019/05/02	0	0.00	0	12.10	12.10	0	549	0.00%
2019/04/30	0	0.00	10	12.05	12.05	-10	546	-1.83%
2019/04/24	30	12.18	0	0.00	12.15	30	547	5.48%
2019/04/22	30	12.18	0	0.00	12.15	30	541	5.54%
2019/04/16	20	12.20	0	0.00	12.25	20	564	3.54%
2019/04/12	20	12.20	0	0.00	12.20	20	612	3.26%
2019/04/11	20	12.25	0	0.00	12.20	20	632	3.16%
2019/04/10	80	12.20	0	0.00	12.25	80	654	12.22%
2019/04/01	0	0.00	5.2	12.11	12.05	-5.2	683	-0.76%
2019/03/29	1	12.10	0	0.00	12.10	1	675	0.15%
2019/03/26	3	12.15	0	0.00	12.20	3	658	0.46%
2019/03/22	0	0.00	3	12.30	12.15	-3	660	-0.45%
2019/02/27	1	12.25	0	0.00	12.25	1	608	0.16%
2019/02/25	2	12.35	0	0.00	12.40	2	601	0.33%
2019/02/22	1	12.30	0	0.00	12.25	1	589	0.17%
2019/02/15	1	12.25	0.7	12.20	12.20	0.3	576	0.06%
2019/02/13	0	0.00	1	12.15	12.20	-1	567	-0.18%
2019/01/10	3	11.90	10	11.85	11.75	-7	652	-1.07%
2019/01/07	10	11.70	0	0.00	11.65	10	657	1.52%
2019/01/04	1	11.65	0	0.00	11.60	1	648	0.15%
2018/12/28	1	12.05	0	0.00	11.95	1	627	0.16%
2018/12/17	0	0.00	1	12.55	12.60	-1	674	-0.15%
2018/12/11	0	0.00	2	12.30	12.25	-2	716	-0.28%
2018/12/04	0	0.00	5	12.60	12.65	-5	742	-0.67%
2018/12/03	3	12.60	0	0.00	12.65	3	759	0.40%
2018/11/21	1	12.40	0	0.00	12.45	1	828	0.12%
2018/11/20	1	12.50	0	0.00	12.45	1	829	0.12%
2018/11/19	1	12.45	0	0.00	12.40	1	832	0.12%
2018/10/17	1	12.55	0	0.00	12.50	1	975	0.10%
2018/10/15	0	0.00	1	12.50	12.55	-1	958	-0.10%
2018/10/11	5	12.65	70	12.92	12.70	-65	949	-6.85%
2018/10/08	5	13.05	0	0.00	13.15	5	918	0.54%
2018/10/03	1	13.35	15	13.30	13.25	-14	876	-1.60%
2018/10/02	5	13.35	5	13.40	13.35	0	878	0.00%
2018/10/01	5	13.30	0	0.00	13.40	5	879	0.57%
2018/09/28	10	13.45	0	0.00	13.30	10	875	1.14%
2018/09/27	15	13.43	0	0.00	13.45	15	862	1.74%
2018/09/26	10	13.40	0	0.00	13.45	10	880	1.14%
2018/09/25	26	13.36	0	0.00	13.40	26	889	2.92%
2018/09/21	1	13.40	0	0.00	13.50	1	887	0.11%
2018/09/11	0	0.00	1	13.15	13.20	-1	917	-0.11%
2018/09/10	0	0.00	1	13.05	13.15	-1	943	-0.11%
2018/09/07	10	13.05	1	13.15	13.10	9	964	0.93%
2018/09/06	0	0.00	35	13.20	13.25	-35	981	-3.56%
2018/08/24	1	13.85	0	0.00	13.80	1	1,342	0.07%
2018/08/23	20	13.95	0	0.00	14.05	20	1,644	1.22%
2018/08/22	2	13.75	0	0.00	14.00	2	1,824	0.11%
2018/08/21	0	0.00	1	13.75	13.65	-1	1,801	-0.06%
2018/08/17	1	13.25	0	0.00	13.30	1	1,775	0.06%
2018/08/09	0	0.00	2	13.30	13.30	-2	1,840	-0.11%
2018/08/08	2	13.53	0	0.00	13.60	2	1,827	0.11%
2018/08/07	2	13.50	0	0.00	13.50	2	1,792	0.11%
2018/08/03	0	0.00	1	13.60	13.65	-1	1,782	-0.06%
2018/08/01	1	13.50	0	0.00	13.65	1	1,769	0.06%
2018/07/26	0	0.00	0.2	13.40	13.45	-0.2	1,746	-0.01%
2018/07/19	1	13.25	0	0.00	13.20	1	1,745	0.06%
2018/07/17	0.3	13.20	0	0.00	13.25	0.3	1,725	0.02%
2018/07/10	1	13.10	0	0.00	13.10	1	1,719	0.06%
2018/07/09	1	13.10	0	0.00	13.20	1	1,711	0.06%
2018/07/04	1	13.15	0	0.00	13.25	1	1,714	0.06%
2018/07/03	1	13.35	0	0.00	13.40	1	1,706	0.06%
2018/06/29	0	0.00	0	13.45	13.45	0	1,705	0.00%
2018/06/28	1	13.45	0	0.00	13.40	1	1,696	0.06%
2018/06/21	1	14.05	0	0.00	13.95	1	1,665	0.06%
2018/06/20	0	0.00	7	14.30	14.00	-7	1,666	-0.42%
2018/06/15	0	0.00	10	15.00	15.00	-10	1,610	-0.62%
2018/06/13	0	0.00	1	14.85	14.95	-1	1,535	-0.07%
2018/06/08	35	14.40	0	0.00	14.40	35	1,442	2.43%
2018/06/07	1	14.75	0	0.00	14.50	1	1,411	0.07%
2018/06/06	4	14.84	0	0.00	14.85	4	1,389	0.29%
2018/06/05	12	15.22	12	14.80	14.75	0	1,349	0.00%
2018/06/04	3	14.75	8	14.98	15.00	-5	1,290	-0.39%
2018/06/01	2	14.75	2	15.20	15.00	0	1,227	0.00%
2018/05/31	6	14.84	3	14.92	15.20	3	1,126	0.27%
2018/05/30	0	0.00	4	14.21	14.40	-4	825	-0.48%
2018/05/29	4	13.55	1	13.50	13.55	3	645	0.46%
2018/05/24	6	13.50	1	13.40	13.40	5	618	0.81%
2018/05/21	0	0.00	6	13.15	13.10	-6	561	-1.07%
2018/05/15	1	13.05	0	0.00	13.05	1	611	0.16%
2018/05/10	0.9	13.10	0	0.00	13.05	0.9	642	0.14%
2018/05/09	1	13.10	0	0.00	13.10	1	633	0.16%
2018/04/27	0	0.00	0.1	13.10	13.10	-0.1	727	-0.01%
2018/04/24	6	13.10	0	0.00	13.10	6	817	0.73%
2018/04/18	0	0.00	2	13.15	13.15	-2	1,065	-0.19%
2018/04/10	0	0.00	3	13.40	13.40	-3	1,211	-0.25%
2018/03/30	2	13.20	0	0.00	13.20	2	1,233	0.16%
2018/03/29	0	0.00	2	13.10	13.10	-2	1,232	-0.16%
2018/03/23	1	13.10	0	0.00	13.05	1	1,447	0.07%
2018/03/07	0	0.00	10.4	13.40	13.40	-10.4	1,480	-0.70%
2018/02/23	3	13.40	0	0.00	13.40	3	1,459	0.21%
2018/02/21	1	13.35	0	0.00	13.35	1	1,474	0.07%
2018/02/12	1	13.05	0	0.00	13.10	1	1,489	0.07%
2018/02/07	5	13.35	0	0.00	13.30	5	1,453	0.34%
2018/02/06	0	0.00	1	13.15	13.20	-1	1,435	-0.07%
2018/01/30	2	14.08	0	0.00	14.00	2	1,383	0.14%
2018/01/29	0	0.00	1	14.50	14.45	-1	1,365	-0.07%
2018/01/23	1	14.15	0	0.00	14.10	1	1,335	0.07%
2018/01/19	0	0.00	1	14.65	14.70	-1	1,296	-0.08%
2018/01/15	0	0.00	15	14.60	14.70	-15	1,225	-1.22%
2018/01/12	0	0.00	1	14.50	14.55	-1	1,244	-0.08%
2018/01/11	1	14.00	0	0.00	14.05	1	1,097	0.09%
2018/01/10	0	0.00	2	14.43	14.10	-2	1,161	-0.17%