友訊 (2332)-台新-台中券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
21.50
漲跌
▼0.05
漲幅
-0.23%
成交量
10,137張
產業
上市通信網路類股
498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

友訊 (2332)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/12/03	119.1	21.85	49	21.83	21.50	70.1	7,216	0.97%	大買/
2024/12/02	24.3	21.74	22	21.90	21.55	2.3	7,078	0.03%
2024/11/29	140	21.64	118	21.74	21.75	22	6,932	0.32%	大買/大賣/
2024/11/28	259.4	22.84	200.3	22.29	21.35	59.1	6,693	0.88%	大買/大賣/
2024/11/27	177.1	23.17	266.6	23.33	23.20	-89.4	5,629	-1.59%	大買/大賣/
2024/11/26	69	22.04	76	22.23	22.25	-7	4,837	-0.14%
2024/11/25	52	22.29	124	22.36	22.05	-72	4,733	-1.52%	大賣/
2024/11/22	77.2	21.66	51	21.93	21.75	26.2	4,562	0.57%
2024/11/21	107	21.77	42	21.76	21.50	65	4,415	1.47%	大買/
2024/11/20	83.5	21.99	117.8	22.18	21.65	-34.4	4,252	-0.81%	大賣/
2024/11/19	70	21.23	228.8	21.24	21.35	-158.8	3,801	-4.18%	大賣/鉅額交易
2024/11/18	12	20.43	32	20.20	20.15	-20	3,521	-0.57%
2024/11/15	22	20.15	62	20.39	20.20	-40	3,465	-1.15%
2024/11/14	14	19.81	66	20.09	19.65	-52	3,387	-1.54%
2024/11/13	19	19.22	13	19.42	19.20	6	3,224	0.19%
2024/11/12	68	19.14	14.5	19.02	19.05	53.5	3,195	1.67%
2024/11/11	24	20.48	48	20.31	20.30	-24	3,052	-0.79%
2024/11/08	66	20.19	15	20.28	19.95	51	2,964	1.72%
2024/11/07	41.2	20.69	83.5	20.43	20.80	-42.3	2,807	-1.51%
2024/11/06	10	19.65	1	19.55	19.60	9	2,563	0.35%
2024/11/05	0	0.00	16	19.75	19.65	-16	2,587	-0.62%
2024/11/04	123	19.70	55	19.55	19.45	68	2,624	2.59%	大買/
2024/11/01	0	0.00	34	19.62	19.85	-34	2,695	-1.26%
2024/10/30	24	19.23	22	19.52	19.10	2	2,658	0.08%
2024/10/29	20	19.43	0	0.00	19.35	20	2,635	0.76%
2024/10/28	9	19.52	4.5	19.54	19.50	4.5	2,613	0.17%
2024/10/25	11	19.95	23	19.84	19.85	-12	2,588	-0.46%
2024/10/24	31	19.45	47	19.61	19.70	-16	2,553	-0.63%
2024/10/23	58	19.52	7	19.56	19.45	51	2,545	2.00%
2024/10/22	12	19.90	6	20.05	19.85	6	2,512	0.24%
2024/10/21	54	20.06	41	20.04	20.05	13	2,519	0.52%
2024/10/18	24.7	19.75	52.1	19.90	19.75	-27.5	2,448	-1.12%
2024/10/17	0	0.00	10	19.25	19.25	-10	2,342	-0.43%
2024/10/16	10	18.90	1	19.05	18.90	9	2,365	0.38%
2024/10/15	17	19.46	7.4	19.58	19.25	9.6	2,416	0.40%
2024/10/14	9.1	19.27	9	19.29	19.25	0.1	2,763	0.00%
2024/10/07	0.5	19.00	0	0.00	19.05	0.5	2,848	0.02%
2024/10/04	0	19.25	30	18.77	18.80	-30	2,890	-1.04%
2024/10/01	1	19.15	1	19.05	19.25	0	2,938	0.00%
2024/09/27	19	19.27	15	19.29	19.30	4	3,245	0.12%
2024/09/25	0	0.00	5	19.67	19.50	-5	3,276	-0.15%
2024/09/24	34	19.47	2	19.30	19.40	32	3,257	0.98%
2024/09/23	13	19.69	2	19.70	19.60	11	3,246	0.34%
2024/09/20	2	19.68	14	19.83	19.30	-12	3,207	-0.37%
2024/09/19	3.2	19.47	10	19.10	19.60	-6.8	3,130	-0.22%
2024/09/18	14	19.34	8	19.54	19.20	6	3,104	0.19%
2024/09/16	60	19.70	17	19.63	19.45	43	3,091	1.39%
2024/09/13	2	19.38	4	19.33	19.35	-2	3,006	-0.07%
2024/09/12	1	18.95	16	18.94	18.90	-15	2,950	-0.51%
2024/09/11	21	18.91	0	0.00	18.85	21	2,941	0.71%
2024/09/09	13	18.52	4	18.35	18.80	9	2,921	0.31%
2024/09/06	2	18.30	0	0.00	18.45	2	2,915	0.07%
2024/09/05	0	18.35	0	0.00	18.35	0	2,921	0.00%
2024/09/04	2	17.90	2	18.50	18.20	0	2,926	0.00%
2024/09/03	0	18.65	0	0.00	18.40	0	2,889	0.00%
2024/08/30	0	0.00	2	18.85	18.90	-2	2,877	-0.07%
2024/08/29	5	19.00	45	18.81	18.90	-40	2,884	-1.39%
2024/08/28	0.1	18.75	7	18.75	18.80	-6.9	2,879	-0.24%
2024/08/27	3	18.70	12	18.77	18.75	-9	2,894	-0.31%
2024/08/26	0	0.00	3	18.73	18.65	-3	2,923	-0.10%
2024/08/22	2.1	18.34	1	18.25	18.25	1.1	3,064	0.04%
2024/08/21	1	17.95	0	0.00	18.00	1	3,056	0.03%
2024/08/20	2	17.93	1	17.80	17.85	1	3,078	0.03%
2024/08/19	1	17.70	4	17.84	18.00	-3	3,083	-0.10%
2024/08/16	2	17.30	2	17.45	17.45	0	3,101	0.00%
2024/08/15	3	17.17	0	0.00	17.25	3	3,106	0.10%
2024/08/14	0	0.00	1	17.20	17.20	-1	3,117	-0.03%
2024/08/13	2	17.20	0	0.00	17.20	2	3,134	0.06%
2024/08/12	2	17.25	1	17.50	17.15	1	3,157	0.03%
2024/08/09	0	0.00	5	17.40	17.25	-5	3,191	-0.16%
2024/08/08	0	0.00	3	17.30	17.15	-3	3,205	-0.09%
2024/08/06	35	15.49	13	15.63	16.25	22	3,182	0.69%
2024/08/05	34.5	16.60	10	16.59	16.45	24.5	3,133	0.78%
2024/08/02	4.2	18.37	0	0.00	18.25	4.2	3,037	0.14%
2024/07/30	2	17.98	13	17.99	18.30	-11	3,027	-0.36%
2024/07/29	26	18.20	26	18.16	18.10	0	3,011	0.00%
2024/07/26	4	18.01	0	0.00	18.25	4	3,005	0.13%
2024/07/23	0	0.00	2	18.85	18.55	-2	2,997	-0.07%
2024/07/22	5.3	18.53	0	0.00	18.65	5.3	2,992	0.18%
2024/07/19	3	19.17	13	19.14	19.10	-10	2,947	-0.34%
2024/07/18	12	19.63	4	19.50	19.60	8	2,892	0.28%
2024/07/17	9	19.53	15	19.55	19.55	-6	2,837	-0.21%
2024/07/16	6.1	19.42	3	19.45	19.45	3.1	2,807	0.11%
2024/07/15	28	19.88	15	19.82	19.80	13	2,759	0.47%
2024/07/12	11	19.05	5	19.20	19.10	6	2,371	0.25%
2024/07/11	7	19.16	4	19.15	19.10	3	2,353	0.13%
2024/07/10	9	18.94	7	18.97	19.00	2	2,374	0.08%
2024/07/09	9.1	19.06	10	18.85	18.85	-0.9	2,376	-0.04%
2024/07/08	107.1	19.20	0	0.00	19.10	107.1	2,360	4.54%	大買/鉅額交易
2024/07/05	13	19.25	5	19.09	19.25	8	2,418	0.33%
2024/07/04	7	19.01	2	18.85	18.85	5	2,374	0.21%
2024/07/03	41.1	19.29	85	19.00	19.00	-43.9	2,348	-1.87%
2024/07/02	0	0.00	11	18.45	18.45	-11	2,121	-0.52%
2024/06/27	1	18.25	41	18.35	18.15	-40	2,089	-1.91%
2024/06/25	0	17.95	0	0.00	18.20	0	2,094	0.00%
2024/06/24	0.1	18.50	0	0.00	18.20	0.1	2,093	0.00%
2024/06/21	0	0.00	75	18.30	18.45	-75	2,119	-3.54%
2024/06/20	34	18.10	1	18.15	18.10	33	2,077	1.59%
2024/06/19	26	18.10	22	18.25	18.15	4	2,087	0.19%
2024/06/18	2	18.15	20	18.25	18.15	-18	2,089	-0.86%
2024/06/17	15	18.15	5.3	18.05	18.20	9.7	2,112	0.46%
2024/06/14	0	0.00	0	17.85	17.95	0	2,111	0.00%
2024/06/13	0	0.00	1	17.90	17.80	-1	2,122	-0.05%
2024/06/12	48	17.75	0	0.00	17.65	48	2,124	2.26%
2024/06/11	0	0.00	56	17.88	17.85	-56	2,140	-2.62%
2024/06/07	0	0.00	6	17.95	17.95	-6	2,168	-0.28%
2024/06/06	0	0.00	15	17.88	17.80	-15	2,179	-0.69%
2024/06/05	0	0.00	41	17.95	17.85	-41	2,187	-1.87%
2024/06/04	5.1	17.75	3	17.80	17.70	2.1	2,251	0.09%
2024/06/03	7	17.86	17	17.85	17.90	-10	2,332	-0.43%
2024/05/31	15	17.95	3	18.10	17.95	12	2,355	0.51%
2024/05/30	49	18.09	46	18.28	18.05	3	2,405	0.12%
2024/05/29	135	18.34	2	18.35	18.20	133	2,543	5.23%	大買/鉅額交易
2024/05/28	2	18.65	44	18.82	18.85	-42	2,520	-1.67%
2024/05/27	13	18.45	0	0.00	18.45	13	2,457	0.53%
2024/05/24	8	18.15	1	18.50	18.35	7	2,517	0.28%
2024/05/23	37	18.32	4	18.28	18.20	33	2,545	1.30%
2024/05/22	19.1	18.55	8	18.58	18.50	11.1	2,581	0.43%
2024/05/21	7	18.26	10	18.35	18.35	-3	2,585	-0.12%
2024/05/20	5	18.35	10	18.30	18.30	-5	2,658	-0.19%
2024/05/17	3	18.35	0	0.00	18.25	3	2,885	0.10%
2024/05/16	23	18.13	6.2	18.09	18.15	16.8	2,919	0.58%
2024/05/15	5.1	18.06	0	0.00	17.85	5.1	2,936	0.17%
2024/05/14	10	18.25	9.9	18.25	18.25	0.1	2,987	0.00%
2024/05/10	0	0.00	5	17.95	18.10	-5	2,996	-0.17%
2024/05/09	2	18.00	29	18.05	17.95	-27	3,098	-0.87%
2024/05/08	0	17.95	1	18.10	18.05	-1	3,100	-0.03%
2024/05/07	0	0.00	11	17.81	17.90	-11	3,101	-0.35%
2024/05/03	0	0.00	3	18.13	17.85	-3	3,106	-0.10%
2024/05/02	0	0.00	20	17.80	18.00	-20	3,102	-0.64%
2024/04/30	0	0.00	3	17.93	17.90	-3	3,122	-0.10%
2024/04/29	0	0.00	7	17.85	17.85	-7	3,233	-0.22%
2024/04/26	6	17.72	0	0.00	17.70	6	3,231	0.19%
2024/04/24	1	17.70	0	0.00	17.75	1	3,258	0.03%
2024/04/22	0	0.00	2	17.30	17.50	-2	3,312	-0.06%
2024/04/19	2	17.23	1	17.50	17.20	1	3,292	0.03%
2024/04/18	0	0.00	2	17.55	17.60	-2	3,263	-0.06%
2024/04/17	3	17.53	0	0.00	17.50	3	3,279	0.09%
2024/04/16	31.2	17.37	9	17.31	17.30	22.2	3,278	0.68%
2024/04/15	7	18.11	20	18.00	17.90	-13	3,254	-0.40%
2024/04/12	24	17.75	32	17.83	18.10	-8	3,246	-0.25%
2024/04/11	31.3	17.98	1	17.90	17.90	30.3	3,211	0.94%
2024/04/09	0	0.00	7	18.35	18.30	-7	3,157	-0.22%
2024/04/08	5	18.30	2	18.30	18.40	3	3,193	0.09%
2024/04/03	4	18.45	3	18.45	18.40	1	3,184	0.03%
2024/04/02	1	18.60	0	18.70	18.55	1	3,216	0.03%
2024/04/01	7	18.71	8	18.64	18.70	-1	3,228	-0.03%
2024/03/29	2	18.55	1	18.70	18.60	1	3,243	0.03%
2024/03/28	5	18.62	4	18.61	18.55	1	3,246	0.03%
2024/03/27	2	18.65	3	18.65	18.60	-1	3,246	-0.03%
2024/03/26	11.1	18.60	7	18.51	18.50	4.1	3,265	0.13%
2024/03/25	0	18.85	0	0.00	18.85	0	3,270	0.00%
2024/03/22	3.1	18.70	5	18.75	18.70	-1.9	3,321	-0.06%
2024/03/21	6	18.60	2	18.60	18.65	4	3,372	0.12%
2024/03/20	2	18.70	32	18.55	18.45	-30	3,389	-0.88%
2024/03/19	7	18.69	1	18.65	18.70	6	3,423	0.18%
2024/03/18	2	18.55	5	18.75	18.85	-3	3,496	-0.09%
2024/03/15	3	18.60	8	18.61	18.55	-5	3,534	-0.14%
2024/03/14	9	18.57	7	18.52	18.50	2	3,575	0.06%
2024/03/13	21	18.65	0	0.00	18.70	21	3,605	0.58%
2024/03/12	6	18.98	0	0.00	18.95	6	3,627	0.17%
2024/03/11	134	18.82	9	18.93	18.95	125	3,704	3.37%	大買/鉅額交易
2024/03/08	7	18.99	2	18.95	18.85	5	3,901	0.13%
2024/03/07	5	19.70	1	19.75	19.20	4	4,005	0.10%
2024/03/06	0	19.65	0	0.00	19.50	0	4,070	0.00%
2024/03/05	62	19.65	57.2	19.65	19.70	4.8	4,347	0.11%
2024/03/04	13	19.71	9	19.58	19.65	4	4,287	0.09%
2024/03/01	4	19.10	0	0.00	19.10	4	4,119	0.10%
2024/02/29	5	19.30	5	19.25	19.35	0	4,093	0.00%
2024/02/27	4	19.24	8	19.70	19.15	-4	4,082	-0.10%
2024/02/26	4	19.50	0	0.00	19.40	4	4,054	0.10%
2024/02/22	13	19.70	7	19.78	19.60	6	4,046	0.15%
2024/02/21	16	19.71	0	0.00	19.60	16	4,036	0.40%
2024/02/20	25	19.71	3	19.67	19.95	22	3,996	0.55%
2024/02/16	3	19.55	1	19.45	19.55	2	3,839	0.05%
2024/02/15	5	19.46	3	19.00	19.40	2	3,810	0.05%
2024/02/05	2.1	19.00	0	0.00	18.95	2.1	3,731	0.06%
2024/02/02	0.1	19.45	2	19.45	19.35	-2	3,719	-0.05%
2024/02/01	8	19.78	4	19.70	19.70	4	3,723	0.11%
2024/01/31	0	0.00	4	19.31	19.35	-4	3,641	-0.11%
2024/01/30	0	19.40	0	0.00	19.35	0	3,672	0.00%
2024/01/29	2	19.50	4	19.45	19.50	-2	3,717	-0.05%
2024/01/26	3	19.40	0	0.00	19.35	3	3,744	0.08%
2024/01/25	2	19.50	0	0.00	19.45	2	3,756	0.05%
2024/01/24	9	19.56	0	0.00	19.50	9	3,761	0.24%
2024/01/23	6	19.54	0	0.00	19.65	6	3,783	0.16%
2024/01/22	0	18.80	7	18.95	19.00	-7	3,668	-0.19%
2024/01/19	7	18.55	2	18.63	18.70	5	3,666	0.14%
2024/01/18	8	18.59	0	0.00	18.50	8	3,690	0.22%
2024/01/17	7	18.59	0	0.00	18.60	7	3,681	0.19%
2024/01/15	3	19.15	0	0.00	19.20	3	3,671	0.08%
2024/01/12	1	19.10	0	0.00	19.10	1	3,705	0.03%
2024/01/11	3	18.85	5	19.05	19.10	-2	3,724	-0.05%
2024/01/09	3	19.37	4.2	19.13	19.20	-1.2	3,837	-0.03%
2024/01/08	2	19.45	2.1	19.45	19.35	-0.1	3,868	0.00%
2024/01/05	1	19.50	0	0.00	19.40	1	3,889	0.03%
2024/01/02	7	20.14	3	20.13	20.05	4	3,931	0.10%
2023/12/29	0	0.00	1	19.95	19.95	-1	3,884	-0.03%
2023/12/28	0	0.00	12	20.06	20.10	-12	3,908	-0.31%
2023/12/27	0	0.00	1	19.70	19.80	-1	3,899	-0.03%
2023/12/26	0	0.00	27	19.56	19.60	-27	3,925	-0.69%
2023/12/25	5	19.30	0	0.00	19.30	5	3,937	0.13%
2023/12/22	4	19.60	1	19.45	19.45	3	3,963	0.08%
2023/12/21	10	19.58	0	0.00	19.55	10	4,001	0.25%
2023/12/20	0	0.00	4	19.73	19.65	-4	4,019	-0.10%
2023/12/19	9	19.57	14	19.41	19.35	-5	4,034	-0.12%
2023/12/18	22	20.02	106	20.05	19.80	-84	4,110	-2.04%	大賣/
2023/12/15	3	19.82	0	0.00	19.80	3	4,472	0.07%
2023/12/14	5	19.70	1	19.80	19.80	4	4,614	0.09%
2023/12/13	21	19.99	7	20.06	19.80	14	4,622	0.30%
2023/12/12	11	19.84	5	20.04	19.75	6	4,650	0.13%
2023/12/11	6	19.85	2	20.05	19.80	4	4,740	0.08%
2023/12/08	8	19.98	7	20.03	20.00	1	4,773	0.02%
2023/12/07	5	20.01	5	20.05	20.00	0	4,822	0.00%
2023/12/06	10	20.31	14	20.37	20.20	-4	4,889	-0.08%
2023/12/05	119	20.55	8.1	20.30	20.25	111	4,902	2.26%	大買/鉅額交易
2023/12/04	44.1	20.51	6	20.46	20.45	38.1	4,908	0.78%
2023/12/01	9.1	20.14	14	20.15	20.15	-5	4,873	-0.10%
2023/11/30	39.2	20.24	38	19.68	20.40	1.2	4,859	0.02%
2023/11/29	2	19.35	52	19.40	19.25	-50	4,757	-1.05%
2023/11/28	0	0.00	13	19.17	19.20	-13	4,929	-0.26%
2023/11/27	20	19.20	3	19.27	19.00	17	5,049	0.34%
2023/11/24	34	19.26	0	0.00	19.30	34	5,202	0.65%
2023/11/22	2	19.30	27	19.25	19.30	-25	5,940	-0.42%
2023/11/21	2	19.30	0.2	19.40	19.30	1.8	6,510	0.03%
2023/11/20	0	0.00	3	19.10	19.05	-3	7,012	-0.04%
2023/11/17	1	18.90	4	18.95	18.95	-3	7,665	-0.04%
2023/11/16	2	18.70	5	18.91	18.85	-3	8,482	-0.04%
2023/11/15	11	18.55	0	0.00	18.55	11	9,314	0.12%
2023/11/13	6	18.48	0	0.00	18.45	6	10,557	0.06%
2023/11/10	1	18.55	4	18.50	18.40	-3	11,187	-0.03%
2023/11/09	7	18.41	0	0.00	18.40	7	11,493	0.06%
2023/11/08	3	18.70	4	18.80	18.70	-1	11,493	-0.01%
2023/11/07	47	18.75	3	18.97	18.65	44	11,485	0.38%
2023/11/06	13	18.93	4	19.04	19.00	9	11,481	0.08%
2023/11/03	4	18.70	0	0.00	18.65	4	11,438	0.03%
2023/11/02	5	18.65	10	18.73	18.55	-5	11,430	-0.04%
2023/11/01	2	18.25	0	0.00	18.35	2	11,461	0.02%
2023/10/31	15	18.63	0	0.00	18.30	15	11,466	0.13%
2023/10/30	1	18.60	5	18.60	18.55	-4	11,500	-0.03%
2023/10/27	15	18.53	12	18.64	18.45	3	11,523	0.03%
2023/10/26	14	18.59	1	18.50	18.35	13	11,568	0.11%
2023/10/25	14	18.85	16	18.99	18.85	-2	11,596	-0.02%
2023/10/20	1	18.35	5	18.30	18.55	-4	11,654	-0.03%
2023/10/19	2	18.65	1	18.65	18.70	1	11,696	0.01%
2023/10/18	7.1	18.49	0	19.00	18.55	7.1	11,729	0.06%
2023/10/17	0.2	19.10	0	0.00	18.95	0.2	11,785	0.00%
2023/10/16	22	19.31	2	19.35	19.25	20	11,914	0.17%
2023/10/13	6	19.83	1	19.65	19.65	5	12,001	0.04%
2023/10/12	9	19.86	10	19.90	20.00	-1	12,084	-0.01%
2023/10/11	0	0.00	15	19.72	19.70	-15	12,103	-0.12%
2023/10/06	1	20.30	0	0.00	20.15	1	12,113	0.01%
2023/10/04	5	19.95	1	19.90	20.25	4	12,249	0.03%
2023/10/03	1	20.35	1	20.60	20.25	0	12,311	0.00%
2023/10/02	2	20.58	6	20.58	20.65	-4	12,400	-0.03%
2023/09/28	0	20.25	2	20.20	20.10	-2	12,461	-0.02%
2023/09/27	1	19.95	0	0.00	20.05	1	12,566	0.01%
2023/09/26	1	20.10	0	0.00	20.10	1	12,762	0.01%
2023/09/25	1	20.15	13	20.19	20.35	-12	13,199	-0.09%
2023/09/22	14	19.99	38	19.88	19.90	-24	13,386	-0.18%
2023/09/21	9	20.03	7	19.96	19.90	2	13,530	0.01%
2023/09/20	22.3	20.67	12	20.54	20.35	10.3	13,698	0.08%
2023/09/19	22	21.15	8	21.31	21.10	14	13,631	0.10%
2023/09/18	7	21.07	1	21.10	20.85	6	13,624	0.04%
2023/09/15	14	21.02	21.1	21.04	21.00	-7.1	13,665	-0.05%
2023/09/14	46	21.21	7	21.34	21.20	39	13,596	0.29%
2023/09/13	10	21.16	7.3	21.13	21.10	2.8	13,585	0.02%
2023/09/12	9.2	21.74	4	21.53	21.45	5.2	13,828	0.04%
2023/09/11	13	21.90	21	21.93	21.70	-8	14,095	-0.06%
2023/09/08	27	22.81	21	22.85	22.60	6	14,002	0.04%
2023/09/07	94	23.38	93	23.18	23.05	1	13,929	0.01%
2023/09/06	43	24.28	9.1	24.09	23.85	33.9	13,788	0.25%
2023/09/05	28	24.30	23.9	24.05	24.05	4.1	13,681	0.03%
2023/09/04	36	24.19	42	24.46	24.00	-6	13,625	-0.04%
2023/09/01	12	24.75	26.1	24.80	24.70	-14.1	13,482	-0.10%
2023/08/31	16	25.10	11	25.22	25.05	5	13,413	0.04%
2023/08/30	6	25.15	9	25.32	25.10	-3	13,465	-0.02%
2023/08/29	22	25.18	58	25.19	25.05	-36	13,510	-0.27%
2023/08/28	78	26.00	63	26.01	25.55	15	13,347	0.11%
2023/08/25	89.2	26.04	90	25.97	25.85	-0.8	12,969	-0.01%
2023/08/24	50	25.62	98	25.53	25.65	-48	12,541	-0.38%
2023/08/23	150.3	25.75	152.3	25.60	25.40	-2	12,051	-0.02%	大買/大賣/
2023/08/22	179.2	25.48	143.2	25.41	25.25	36	11,505	0.31%	大買/大賣/
2023/08/21	89.8	25.14	117	24.88	25.40	-27.2	10,725	-0.25%	大賣/
2023/08/18	139.1	23.67	197	23.61	23.50	-57.9	9,920	-0.58%	大買/大賣/
2023/08/17	195	22.48	195	22.37	22.95	0	9,282	0.00%	大買/大賣/
2023/08/16	229	21.66	185	21.58	21.40	44	8,851	0.50%	大買/大賣/
2023/08/15	45	20.62	65.5	21.02	21.15	-20.5	8,551	-0.24%
2023/08/11	0	0.00	5	19.45	19.45	-5	8,357	-0.06%
2023/08/10	2	19.68	0	0.00	19.50	2	8,455	0.02%
2023/08/09	1	19.95	0	0.00	19.90	1	8,519	0.01%
2023/08/08	0	0.00	3	19.98	19.95	-3	8,578	-0.03%
2023/08/07	5	20.18	4	20.31	20.30	1	8,593	0.01%
2023/08/04	1	19.85	2	19.85	19.95	-1	8,556	-0.01%
2023/08/02	7	19.80	7	19.68	19.70	0	8,548	0.00%
2023/08/01	1	20.30	1.8	20.00	20.10	-0.8	8,481	-0.01%
2023/07/31	17	20.24	14	20.15	20.15	3	8,456	0.04%
2023/07/28	1	19.90	3	19.90	20.00	-2	8,417	-0.02%
2023/07/27	1	20.20	0	0.00	20.20	1	8,365	0.01%
2023/07/26	1	20.35	4	20.10	20.00	-3	8,338	-0.04%
2023/07/25	14	20.59	10	20.60	20.60	4	8,283	0.05%
2023/07/24	26	20.47	20	20.25	20.25	6	8,262	0.07%
2023/07/21	1	20.85	6	20.74	20.85	-5	8,196	-0.06%
2023/07/20	60	20.88	45	20.75	20.65	15	8,173	0.18%
2023/07/19	95	22.35	58	21.80	21.50	37	8,036	0.46%
2023/07/18	9	22.34	39	22.04	21.90	-30	7,922	-0.38%
2023/07/17	16	22.38	6	22.49	22.45	10	7,832	0.13%
2023/07/14	5	21.63	11	21.80	21.80	-6	7,763	-0.08%
2023/07/13	18	21.91	4	21.61	21.45	14	7,781	0.18%
2023/07/12	25	21.63	36.2	21.67	21.45	-11.2	7,805	-0.14%
2023/07/11	83	22.10	8	21.91	21.95	75	7,776	0.96%
2023/07/10	45	22.47	12	22.43	22.50	33	7,679	0.43%
2023/07/07	19	21.92	27	22.33	22.15	-8	7,624	-0.10%
2023/07/06	82	22.42	94	22.34	22.45	-12	7,518	-0.16%
2023/07/05	77	22.34	46	22.29	22.25	31	7,433	0.42%
2023/07/04	69	22.57	54.2	22.46	22.55	14.8	7,337	0.20%
2023/07/03	66	22.65	168.8	22.84	23.15	-102.8	7,169	-1.43%	大賣/鉅額交易
2023/06/30	1	21.90	134	21.66	21.85	-133	6,712	-1.98%	大賣/鉅額交易
2023/06/29	66	21.46	20.2	21.45	21.45	45.8	6,520	0.70%
2023/06/28	60.2	21.30	41.9	21.42	21.15	18.3	6,379	0.29%
2023/06/27	80	21.36	17	21.00	20.70	63	6,202	1.02%
2023/06/26	7	21.14	18.5	21.24	21.05	-11.5	6,024	-0.19%
2023/06/21	19	20.79	23	20.96	21.05	-4	6,067	-0.07%
2023/06/20	7	20.14	5	20.36	20.25	2	6,010	0.03%
2023/06/19	21	20.11	33.8	20.00	19.95	-12.8	6,005	-0.21%
2023/06/16	67.1	20.89	49	21.06	20.60	18.1	5,875	0.31%
2023/06/15	369.1	21.64	339	21.49	21.85	30.1	5,554	0.54%	大買/大賣/
2023/06/14	6	20.48	8	20.44	20.45	-2	5,187	-0.04%
2023/06/13	9.1	20.56	4	20.50	20.50	5.1	5,194	0.10%
2023/06/12	4	20.46	9	20.47	20.45	-5	5,178	-0.10%
2023/06/09	8	20.69	10	20.73	20.80	-2	5,123	-0.04%
2023/06/08	7.1	20.77	9	20.70	20.65	-1.9	5,146	-0.04%
2023/06/07	4.1	20.73	2	20.75	20.70	2.1	5,100	0.04%
2023/06/06	8.1	21.09	40	20.86	20.80	-31.9	5,069	-0.63%
2023/06/05	37.6	21.70	3	21.83	21.45	34.6	4,996	0.69%
2023/06/02	19.1	21.53	29.7	21.49	21.65	-10.6	4,862	-0.22%
2023/06/01	19	21.03	27	20.99	20.95	-8	4,763	-0.17%
2023/05/31	23.6	20.82	32	20.92	20.90	-8.5	4,730	-0.18%
2023/05/30	33	20.48	28.5	20.50	20.60	4.5	4,667	0.10%
2023/05/29	14	19.99	7	19.95	19.95	7	4,623	0.15%
2023/05/26	72	19.60	31	19.62	19.50	41	4,719	0.87%
2023/05/25	4	20.23	16	20.08	20.20	-12	4,685	-0.26%
2023/05/24	21	20.37	2.1	20.33	20.25	19	4,643	0.41%
2023/05/23	9	20.12	7	20.11	20.10	2	4,580	0.04%
2023/05/22	28.1	20.13	20	20.23	20.35	8	4,516	0.18%
2023/05/19	24	19.90	27	19.98	20.05	-3	4,386	-0.07%
2023/05/18	23	19.13	16	19.18	19.20	7	4,153	0.17%
2023/05/17	6	19.05	12	19.01	18.90	-6	4,090	-0.15%
2023/05/16	13	19.21	12	19.24	19.05	1	4,108	0.02%
2023/05/15	11.1	18.76	12	18.82	19.25	-1	4,194	-0.02%
2023/05/12	4	17.55	0	0.00	18.55	4	4,105	0.10%
2023/05/11	4	17.55	0	0.00	17.50	4	4,037	0.10%
2023/05/10	1	17.85	0	0.00	17.85	1	4,010	0.02%
2023/05/09	0	0.00	1	18.00	18.10	-1	3,994	-0.03%
2023/05/08	1	18.00	2	17.75	18.05	-1	3,984	-0.03%
2023/05/05	4.1	18.09	0	0.00	18.00	4.1	3,978	0.10%
2023/05/04	0	18.00	1	17.80	18.00	-1	3,986	-0.03%
2023/05/03	5	17.73	0	0.00	17.70	5	3,983	0.13%
2023/05/02	1	17.85	1	17.80	17.90	0	3,985	0.00%
2023/04/28	8.1	17.70	4	17.71	17.65	4.1	3,997	0.10%
2023/04/27	6	17.43	10	17.55	17.55	-4	4,001	-0.10%
2023/04/26	1	17.40	6	17.42	17.40	-5	4,001	-0.12%
2023/04/25	1	17.35	2	17.65	17.40	-1	3,995	-0.03%
2023/04/24	0	0.00	2	17.90	17.85	-2	3,961	-0.05%
2023/04/21	14	17.96	10	17.93	17.75	4	3,969	0.10%
2023/04/20	16.3	18.87	11	18.58	18.55	5.3	3,906	0.14%
2023/04/19	7.2	19.09	0	0.00	18.95	7.2	3,867	0.19%
2023/04/18	29.6	19.16	12	19.02	19.00	17.6	3,884	0.45%
2023/04/17	11.2	19.13	5.3	19.26	19.30	5.9	3,808	0.15%
2023/04/14	11	18.71	10	18.85	18.85	1	3,731	0.03%
2023/04/13	7.5	18.81	0	0.00	18.60	7.5	3,694	0.20%
2023/04/12	2	18.95	0	0.00	18.95	2	3,676	0.05%
2023/04/11	7	18.68	6.7	18.78	18.80	0.3	3,635	0.01%
2023/04/10	0	0.00	7.3	18.60	18.65	-7.3	3,644	-0.20%
2023/04/07	5	18.90	21	18.66	18.75	-16	3,704	-0.43%
2023/04/06	20	18.68	25.8	18.78	18.85	-5.8	3,926	-0.15%
2023/03/31	6	18.33	8	18.24	18.20	-2	3,907	-0.05%
2023/03/30	19	18.34	12	18.35	18.35	7	3,963	0.18%
2023/03/29	14	18.58	14	18.33	18.30	0	4,340	0.00%
2023/03/28	11	18.75	2	18.63	18.60	9	4,519	0.20%
2023/03/27	14	18.62	13	18.64	18.85	1	4,384	0.02%
2023/03/24	41	18.24	34.5	18.19	18.15	6.5	4,212	0.15%
2023/03/23	1.2	17.55	12.5	17.50	17.35	-11.3	3,994	-0.28%
2023/03/22	1	17.05	2	17.10	17.05	-1	3,937	-0.03%
2023/03/21	3	16.65	0	0.00	16.65	3	3,908	0.08%
2023/03/20	6.3	16.46	1.2	16.53	16.55	5.1	3,911	0.13%
2023/03/17	12	16.30	0	0.00	16.45	12	3,900	0.31%
2023/03/16	2	16.30	14	16.12	16.05	-12	3,887	-0.31%
2023/03/15	4	16.76	0	0.00	16.65	4	3,842	0.10%
2023/03/14	55.6	16.58	1	16.65	16.75	54.6	3,824	1.43%
2023/03/13	5.5	16.60	4	16.84	16.75	1.5	3,811	0.04%
2023/03/10	9	17.07	11	17.12	16.95	-2	3,757	-0.05%
2023/03/09	3	17.45	3	17.55	17.35	0	3,739	0.00%
2023/03/08	2	17.58	4	17.58	17.65	-2	3,715	-0.05%
2023/03/07	2	17.45	1	17.50	17.50	1	3,682	0.03%
2023/03/06	37	17.91	33	17.58	17.55	4	3,634	0.11%
2023/03/03	0	17.52	2	17.53	17.55	-2	3,525	-0.06%
2023/03/02	4	17.51	11	17.50	17.50	-7	3,447	-0.20%
2023/03/01	2	17.43	4	17.51	17.20	-2	3,345	-0.06%
2023/02/24	3	17.40	13	17.20	17.20	-10	3,224	-0.31%
2023/02/23	13	17.03	20	16.86	16.80	-7	3,048	-0.23%
2023/02/22	0	16.65	1	16.60	16.75	-1	2,946	-0.03%
2023/02/21	0	0.00	2	16.80	16.85	-2	2,910	-0.07%
2023/02/20	5	16.74	1	16.85	16.75	4	2,906	0.14%
2023/02/17	2	16.50	9.2	16.61	16.65	-7.2	2,861	-0.25%
2023/02/16	8	16.74	7	16.89	16.60	1	2,839	0.04%
2023/02/15	6	16.23	7	16.19	16.20	-1	2,741	-0.04%
2023/02/14	10	16.31	7.1	16.34	16.35	2.9	2,703	0.11%
2023/02/13	77	16.44	62.5	16.25	16.25	14.5	2,643	0.55%
2023/02/10	5	15.32	1	15.30	15.30	4	2,454	0.16%
2023/02/09	0	0.00	6.3	15.55	15.55	-6.3	2,453	-0.26%
2023/02/08	4	15.65	2	15.55	15.55	2	2,458	0.08%
2023/02/07	0	15.65	0	0.00	15.55	0	2,448	0.00%
2023/02/06	0	0.00	61	15.60	15.60	-61	2,451	-2.49%
2023/02/03	0	0.00	1	15.65	15.60	-1	2,442	-0.04%
2023/02/02	1	15.65	2	15.70	15.70	-1	2,429	-0.04%
2023/02/01	0.4	15.55	11	15.56	15.55	-10.6	2,412	-0.44%
2023/01/31	0	14.50	0	0.00	15.35	0	2,401	0.00%
2023/01/30	0.6	15.30	0	0.00	15.25	0.6	2,387	0.03%
2023/01/17	17.2	15.09	4	15.11	15.05	13.2	2,372	0.56%
2023/01/16	0	15.20	0	0.00	15.00	0	2,361	0.00%
2023/01/13	2	15.18	3	15.20	15.05	-1	2,350	-0.04%
2023/01/12	0	15.48	0	0.00	15.30	0	2,395	0.00%
2023/01/11	2	15.40	1	15.45	15.35	1	2,395	0.04%
2023/01/10	1	15.45	20	15.45	15.55	-19	2,393	-0.79%
2023/01/09	8	15.54	10	15.55	15.55	-2	2,397	-0.08%
2023/01/06	39	15.33	7	15.45	15.60	32	2,400	1.33%
2023/01/05	1	15.05	0	0.00	15.05	1	2,406	0.04%
2023/01/04	4	15.08	4	15.18	15.10	0	2,431	0.00%
2023/01/03	0.1	14.80	0	0.00	14.80	0.1	2,425	0.00%
2022/12/29	12.1	14.80	14	14.76	14.75	-1.9	2,486	-0.08%
2022/12/28	20	14.91	6	15.05	14.85	14	2,505	0.56%
2022/12/27	23	15.45	42	15.43	15.35	-19	2,469	-0.77%
2022/12/26	40	15.95	28	16.03	15.80	12	2,385	0.50%
2022/12/23	35	15.82	17	15.71	15.60	18	2,128	0.85%
2022/12/22	13	15.73	0	0.00	15.60	13	2,091	0.62%
2022/12/21	169.3	16.10	131	16.07	15.80	38.3	2,031	1.89%	大買/大賣/
2022/12/20	8	16.02	6	16.08	16.15	2	1,621	0.12%
2022/12/19	0	0.00	1	14.80	14.70	-1	1,413	-0.07%
2022/12/15	2	15.00	0	0.00	15.05	2	1,430	0.14%
2022/12/09	0	0.00	2	14.60	14.60	-2	1,491	-0.13%
2022/12/07	0	0.00	6	14.67	14.65	-6	1,544	-0.39%
2022/12/06	0	0.00	3	15.03	14.80	-3	1,619	-0.19%
2022/12/05	0	0.00	5	15.17	15.05	-5	1,705	-0.29%
2022/12/02	0	0.00	1	15.25	15.25	-1	1,761	-0.06%
2022/12/01	5	15.20	1	15.10	15.15	4	1,801	0.22%
2022/11/30	2	15.03	4	14.98	15.00	-2	1,812	-0.11%
2022/11/29	0	0.00	3	14.85	14.85	-3	1,891	-0.16%
2022/11/28	0	0.00	3	14.45	14.45	-3	1,964	-0.15%
2022/11/24	5	14.70	1	14.70	14.60	4	1,997	0.20%
2022/11/23	0.1	14.55	0	0.00	14.55	0.1	1,999	0.01%
2022/11/22	1	14.30	1	14.45	14.55	0	2,030	0.00%
2022/11/21	2	14.45	0	0.00	14.30	2	2,145	0.09%
2022/11/18	2	14.50	5	14.55	14.50	-3	2,168	-0.14%
2022/11/16	0	14.75	0	0.00	14.50	0	2,186	0.00%
2022/11/14	1	15.05	0	0.00	15.00	1	2,240	0.04%
2022/11/11	1	15.25	0	0.00	14.90	1	2,278	0.04%
2022/11/10	0	0.00	3	15.10	15.00	-3	2,367	-0.13%
2022/11/09	1	15.20	1	15.25	15.05	0	3,088	0.00%
2022/11/08	1	15.15	0	0.00	14.95	1	3,093	0.03%
2022/11/03	0	0.00	2	15.00	15.00	-2	3,132	-0.06%
2022/11/02	1	14.90	0	0.00	14.90	1	3,183	0.03%
2022/11/01	0	14.70	0	0.00	14.70	0	3,283	0.00%
2022/10/28	0	0.00	10	14.70	14.40	-10	3,438	-0.29%
2022/10/27	10	14.90	0	0.00	14.85	10	3,520	0.28%
2022/10/26	0	0.00	2	14.70	14.65	-2	3,690	-0.05%
2022/10/25	1	14.75	1	14.80	14.75	0	3,749	0.00%
2022/10/24	3	14.75	0	0.00	14.60	3	3,837	0.08%
2022/10/20	1	14.40	0	0.00	14.80	1	3,999	0.03%
2022/10/18	0	0.00	1	14.95	15.10	-1	3,955	-0.03%
2022/10/17	1	14.55	5	14.50	14.85	-4	3,952	-0.10%
2022/10/13	2.1	14.47	1	14.75	14.20	1.1	3,960	0.03%
2022/10/04	0	0.00	1	15.00	14.90	-1	3,863	-0.03%
2022/09/27	0	0.00	1	15.15	15.35	-1	3,837	-0.03%
2022/09/26	6.1	15.36	0	0.00	15.00	6.1	3,835	0.16%
2022/09/23	4	15.81	0	0.00	15.80	4	3,858	0.10%
2022/09/22	0	0.00	3	15.98	16.15	-3	3,843	-0.08%
2022/09/21	4	16.44	13	16.40	16.25	-9	3,826	-0.24%
2022/09/20	2	16.58	0	0.00	16.75	2	3,797	0.05%
2022/09/19	0	0.00	0.6	16.55	16.75	-0.6	3,791	-0.02%
2022/09/16	0	0.00	1	17.15	17.10	-1	3,756	-0.03%
2022/09/15	3	17.57	2	17.60	17.45	1	3,742	0.03%
2022/09/14	2	17.30	2	17.40	17.30	0	3,716	0.00%
2022/09/13	7	17.60	34	17.97	17.50	-27	3,700	-0.73%
2022/09/12	1	17.45	7.1	17.67	17.75	-6.1	3,649	-0.17%
2022/09/08	0	0.00	3	17.60	17.40	-3	3,622	-0.08%
2022/09/07	3.5	17.33	7	17.35	17.40	-3.5	3,561	-0.10%
2022/09/06	0	0.00	1.8	17.00	16.95	-1.8	3,516	-0.05%
2022/09/05	130	17.49	123	17.42	17.10	7	3,477	0.20%	大買/大賣/
2022/09/02	7	17.34	3	17.30	17.30	4	3,402	0.12%
2022/08/31	0	0.00	3	16.72	16.75	-3	3,279	-0.09%
2022/08/30	3	16.55	7	16.56	16.65	-4	3,260	-0.12%
2022/08/29	6	16.44	3	16.53	16.40	3	3,276	0.09%
2022/08/26	8	17.35	4	17.25	17.10	4	3,414	0.12%
2022/08/25	0	16.80	10	17.00	17.10	-10	3,289	-0.30%
2022/08/24	0	0.00	1	16.80	16.70	-1	3,265	-0.03%
2022/08/23	0	16.70	0	0.00	16.70	0	3,258	0.00%
2022/08/22	12	16.49	11	17.00	16.85	1	3,235	0.03%
2022/08/19	1	16.50	1	16.45	16.50	0	3,179	0.00%
2022/08/18	6	16.37	6	16.33	16.40	0	3,157	0.00%
2022/08/17	14	16.81	6	16.68	16.60	8	3,109	0.26%
2022/08/16	34	17.28	26	17.42	17.20	8	3,011	0.27%
2022/08/15	1	16.60	1	16.80	16.75	0	2,293	0.00%
2022/08/12	0	0.00	1	16.90	16.85	-1	2,290	-0.04%
2022/08/11	1	16.95	3	16.90	16.85	-2	2,287	-0.09%
2022/08/10	1.1	17.10	5	17.11	17.10	-3.9	2,260	-0.17%
2022/08/09	3	17.00	14	17.06	17.05	-11	2,240	-0.49%
2022/08/08	12	17.41	1	17.35	17.40	11	2,189	0.50%
2022/08/05	5	17.21	2	17.20	17.30	3	2,083	0.14%
2022/08/04	16.1	16.74	3	16.72	16.75	13.1	2,026	0.64%
2022/08/03	2	17.03	5	16.94	16.60	-3	1,952	-0.15%
2022/08/02	11	17.96	7	17.60	17.25	4	1,876	0.21%
2022/08/01	20.1	17.20	1	17.10	17.40	19.1	1,731	1.10%
2022/07/29	3	17.37	10	17.05	17.20	-7	1,682	-0.42%
2022/07/28	21	16.86	18	16.65	16.55	3	1,594	0.19%
2022/07/27	10	16.49	27	16.73	16.90	-17	1,578	-1.08%
2022/07/26	1	16.40	1	16.25	16.30	0	1,488	0.00%
2022/07/25	0	0.00	1	16.30	16.50	-1	1,485	-0.07%
2022/07/22	2	16.35	0	0.00	16.35	2	1,485	0.13%
2022/07/19	3	16.15	0	0.00	16.15	3	1,481	0.20%
2022/07/18	4	16.05	0	0.00	16.25	4	1,491	0.27%
2022/07/14	0	15.50	0	0.00	15.60	0	1,522	0.00%
2022/07/12	2	15.30	2	15.40	15.20	0	1,527	0.00%
2022/07/07	0	0.00	3	15.00	15.05	-3	1,472	-0.20%
2022/07/05	0	0.00	5	14.80	14.60	-5	1,480	-0.34%
2022/07/01	5	14.35	4	13.80	14.40	1	1,500	0.07%
2022/06/29	0	14.90	0	0.00	14.95	0	1,444	0.00%
2022/06/28	0	0.00	5	15.10	15.00	-5	1,481	-0.34%
2022/06/24	0	0.00	5	14.95	14.75	-5	1,529	-0.33%
2022/06/23	0	0.00	1.8	14.73	14.65	-1.8	1,534	-0.12%
2022/06/20	0.1	14.30	0	0.00	14.35	0.1	1,578	0.01%
2022/06/17	1.1	14.95	0	0.00	14.85	1.1	1,555	0.07%
2022/06/15	0.1	15.35	0	0.00	15.25	0.1	1,521	0.01%
2022/06/13	5	15.25	0	0.00	15.25	5	1,536	0.33%
2022/06/10	0	0.00	5	15.70	15.70	-5	1,515	-0.33%
2022/06/08	0.8	15.70	4.6	15.78	15.70	-3.8	1,524	-0.25%
2022/06/07	0	15.95	0	0.00	15.70	0	1,541	0.00%
2022/06/06	8	15.98	8	16.08	16.05	0	1,533	0.00%
2022/05/26	0	0.00	1	15.35	15.30	-1	1,463	-0.07%
2022/05/24	0	15.55	0	0.00	15.30	0	1,493	0.00%
2022/05/23	0	0.00	10	15.55	15.50	-10	1,490	-0.67%
2022/05/13	0	15.20	0	0.00	15.15	0	1,491	0.00%
2022/05/12	0	15.10	30	15.30	15.15	-30	1,498	-2.00%
2022/05/11	1	15.40	0	0.00	15.50	1	1,481	0.07%
2022/05/09	5	15.70	1	15.90	15.40	4	1,485	0.27%
2022/05/06	1	16.00	0	0.00	16.00	1	1,459	0.07%
2022/05/05	0.1	16.15	10	16.20	16.20	-9.9	1,463	-0.68%
2022/05/04	16	16.13	31	16.10	16.10	-15	1,460	-1.03%
2022/04/29	0	0.00	16	16.92	16.95	-16	1,415	-1.13%
2022/04/28	50.1	16.58	19	16.73	16.80	31.1	1,441	2.16%
2022/04/27	5	16.10	0	0.00	16.40	5	1,436	0.35%
2022/04/26	2	16.68	3.8	16.72	16.65	-1.8	1,427	-0.13%
2022/04/25	5	16.75	2	16.68	16.55	3	1,433	0.21%
2022/04/21	0	0.00	1	17.30	17.25	-1	1,411	-0.07%
2022/04/20	1	17.50	20	17.44	17.60	-19	1,393	-1.36%
2022/04/19	2	16.93	2	17.13	17.10	0	1,346	0.00%
2022/04/18	0	0.00	5.5	16.84	16.65	-5.5	1,347	-0.41%
2022/04/15	0	0.00	4.9	16.57	16.55	-4.9	1,460	-0.34%
2022/04/14	0	0.00	3	16.60	16.60	-3	1,519	-0.20%
2022/04/13	1	16.45	6	16.47	16.50	-5	1,548	-0.32%
2022/04/12	6.5	16.17	0	0.00	16.25	6.5	1,583	0.41%
2022/04/06	0	0.00	5	16.60	16.60	-5	1,672	-0.30%
2022/04/01	5	16.50	9	16.72	16.70	-4	1,848	-0.22%
2022/03/31	11	17.00	0	0.00	16.85	11	1,869	0.59%
2022/03/30	2	17.33	12	17.40	17.45	-10	1,871	-0.53%
2022/03/29	0	0.00	11	17.33	17.10	-11	1,897	-0.58%
2022/03/28	6	17.02	1	17.10	17.30	5	1,902	0.26%
2022/03/25	0	0.00	6	17.39	17.30	-6	1,906	-0.31%
2022/03/24	0.2	17.10	0	0.00	17.25	0.2	1,900	0.01%
2022/03/23	1	17.20	3	17.17	17.15	-2	1,929	-0.10%
2022/03/22	11	16.85	0	0.00	16.80	11	1,938	0.57%
2022/03/21	4	16.89	0	0.00	16.85	4	1,946	0.21%
2022/03/18	0	16.60	0	0.00	16.65	0	1,937	0.00%
2022/03/17	0	16.48	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	16.10	0	0.00	16.05	0	2,020	0.00%
2022/03/15	6	15.90	0	0.00	15.90	6	2,038	0.29%
2022/03/14	0	0.00	2	16.20	16.15	-2	2,061	-0.10%
2022/03/11	0.2	15.95	2	15.90	15.95	-1.8	2,074	-0.08%
2022/03/10	0	0.00	2	15.90	16.00	-2	2,084	-0.10%
2022/03/09	1	15.40	0	0.00	15.35	1	2,077	0.05%
2022/03/08	1.6	15.57	1	15.60	15.35	0.6	2,089	0.03%
2022/03/07	2	16.08	3	16.05	15.95	-1	2,050	-0.05%
2022/03/03	0.1	16.65	0	0.00	16.70	0.1	2,081	0.00%
2022/03/02	1	16.70	20	16.70	16.65	-19	2,130	-0.89%
2022/02/25	2.1	16.38	0	0.00	16.40	2.1	2,211	0.09%
2022/02/24	2	16.80	3	16.65	16.45	-1	2,329	-0.04%
2022/02/23	0	0.00	1	16.90	16.85	-1	2,631	-0.04%
2022/02/22	0	0.00	0	16.80	16.85	0	2,662	0.00%
2022/02/21	2	16.98	6	16.99	17.20	-4	2,691	-0.15%
2022/02/18	0.1	17.15	0	0.00	17.15	0.1	2,804	0.00%
2022/02/17	0	0.00	5	16.82	16.75	-5	2,835	-0.18%
2022/02/15	3	16.67	1	16.65	16.60	2	2,991	0.07%
2022/02/14	1	16.70	0	0.00	16.75	1	3,115	0.03%
2022/02/10	20	17.15	0.5	17.05	17.10	19.5	3,315	0.59%
2022/02/09	3	17.13	2	17.18	17.25	1	3,432	0.03%
2022/02/08	0.2	16.95	0	0.00	17.20	0.2	3,549	0.00%
2022/02/07	5	16.78	0	0.00	16.80	5	3,654	0.14%
2022/01/25	1	16.45	1.6	16.51	16.35	-0.6	3,890	-0.02%
2022/01/24	1	16.50	0	0.00	16.55	1	4,105	0.02%
2022/01/21	10	16.94	59.2	17.05	16.85	-49.2	4,128	-1.19%
2022/01/20	28	17.29	27	17.20	17.20	1	4,161	0.02%
2022/01/19	0	0.00	1	17.20	17.25	-1	4,193	-0.02%
2022/01/18	0	0.00	1	17.50	17.30	-1	4,241	-0.02%
2022/01/17	1	17.20	18	17.28	17.45	-17	4,292	-0.40%
2022/01/14	16	17.07	1	17.00	17.10	15	4,309	0.35%
2022/01/13	1	17.55	6	17.63	17.40	-5	4,331	-0.12%
2022/01/12	1	17.45	5	17.50	17.40	-4	4,461	-0.09%
2022/01/11	62	17.54	0	0.00	17.40	62	4,541	1.37%
2022/01/10	18	17.71	5	17.60	17.55	13	4,560	0.29%
2022/01/07	28.2	17.65	10	17.68	17.65	18.2	4,468	0.41%
2022/01/06	11	18.10	5.2	18.10	18.05	5.8	4,432	0.13%
2022/01/05	12	18.31	1	18.30	18.30	11	4,439	0.25%
2022/01/04	0	0.00	1	18.60	18.55	-1	4,433	-0.02%
2022/01/03	10.6	18.88	0	0.00	18.70	10.6	4,470	0.24%
2021/12/30	0	0.00	5	18.92	19.00	-5	4,460	-0.11%
2021/12/29	7.1	18.58	8	18.68	18.75	-0.9	4,462	-0.02%
2021/12/28	16	18.69	7.8	18.85	18.65	8.2	4,484	0.18%
2021/12/27	1	18.65	2	18.70	18.70	-1	4,343	-0.02%
2021/12/24	22.1	18.83	18.1	18.61	18.60	4	4,372	0.09%
2021/12/23	11.3	18.96	19	18.74	19.00	-7.7	4,412	-0.18%
2021/12/22	4	18.36	0.9	18.35	18.35	3.1	4,364	0.07%
2021/12/21	0	0.00	2	18.50	18.45	-2	4,365	-0.05%
2021/12/20	5	18.25	0.5	18.20	18.35	4.5	4,354	0.10%
2021/12/17	12	18.38	0	0.00	18.35	12	4,350	0.28%
2021/12/16	0	0.00	13.7	18.88	18.90	-13.7	4,316	-0.32%
2021/12/15	5	18.40	0.9	18.45	18.35	4.1	4,269	0.10%
2021/12/14	10	18.67	15.1	18.70	18.30	-5.1	4,281	-0.12%
2021/12/13	33	18.95	18	18.93	18.90	15	4,277	0.35%
2021/12/10	4.5	19.05	22	19.08	19.05	-17.5	4,282	-0.41%
2021/12/09	8.2	18.81	2	18.65	18.65	6.2	4,212	0.15%
2021/12/08	51	18.59	31.9	18.55	18.70	19.1	4,197	0.46%
2021/12/07	0.1	18.30	1	18.25	18.25	-0.9	4,194	-0.02%
2021/12/06	2.3	18.16	0.1	18.15	18.15	2.2	4,192	0.05%
2021/12/03	46	18.33	25	18.20	18.20	21	4,189	0.50%
2021/12/02	4	18.21	3	18.15	18.10	1	4,205	0.02%
2021/12/01	3	18.22	0	0.00	18.25	3	4,208	0.07%
2021/11/30	4	18.45	1.8	18.43	18.35	2.2	4,244	0.05%
2021/11/29	7.4	18.39	2	18.45	18.35	5.4	4,246	0.13%
2021/11/26	16	19.00	0	0.00	18.85	16	4,214	0.38%
2021/11/25	6.2	19.79	10	19.69	19.50	-3.8	4,179	-0.09%
2021/11/24	4.5	20.16	9.4	20.12	20.00	-4.9	4,163	-0.12%
2021/11/23	55.2	20.43	22.6	20.45	20.20	32.6	4,171	0.78%
2021/11/22	105.3	21.95	20.4	21.90	21.45	84.9	4,095	2.07%	大買/
2021/11/10	9	19.20	2	19.35	19.45	7	3,891	0.18%
2021/11/09	0	0.00	10	19.50	19.35	-10	3,899	-0.26%
2021/11/08	13	19.78	17	19.85	19.40	-4	3,946	-0.10%
2021/11/05	5	20.80	2	20.85	20.65	3	3,870	0.08%
2021/11/04	4	21.08	11	21.07	21.00	-7	3,878	-0.18%
2021/11/03	13	20.83	4	21.30	20.80	9	3,873	0.23%
2021/11/02	17	20.74	11	20.71	20.80	6	3,869	0.16%
2021/11/01	8	21.06	53	21.26	21.20	-45	3,777	-1.19%
2021/10/29	0	0.00	4	20.65	20.50	-4	3,691	-0.11%
2021/10/28	13	20.89	8	21.00	20.80	5	3,633	0.14%
2021/10/27	8	21.05	7	20.86	21.00	1	3,530	0.03%
2021/10/26	5	20.45	5	20.45	20.80	0	3,468	0.00%
2021/10/25	9	20.86	14	20.91	20.65	-5	3,480	-0.14%
2021/10/22	27	20.60	29	20.40	20.50	-2	3,424	-0.06%
2021/10/21	3	20.25	25	20.35	20.50	-22	3,439	-0.64%
2021/10/20	13.3	19.56	2	19.55	19.65	11.3	3,366	0.34%
2021/10/19	0	0.00	18	19.81	19.80	-18	3,913	-0.46%
2021/10/18	10	19.33	0	0.00	19.40	10	4,373	0.23%
2021/10/15	10	19.55	3	19.42	19.60	7	4,389	0.16%
2021/10/14	1	19.35	25	19.34	19.35	-24	4,367	-0.55%
2021/10/13	11	18.95	4	18.99	18.80	7	4,333	0.16%
2021/10/12	5	18.85	3	19.20	19.20	2	4,351	0.05%
2021/10/08	16	19.00	13	19.20	18.90	3	4,537	0.07%
2021/10/07	0	0.00	1	18.80	19.20	-1	4,439	-0.02%
2021/10/06	0	0.00	1	18.80	18.15	-1	4,452	-0.02%
2021/10/05	1	17.80	0.2	18.10	18.40	0.8	4,462	0.02%
2021/10/04	3	17.95	2	18.08	17.80	1	4,485	0.02%
2021/10/01	6	18.35	0	0.00	18.10	6	4,517	0.13%
2021/09/30	1	18.75	3	18.72	18.75	-2	4,558	-0.04%
2021/09/29	0	0.00	4	18.60	18.45	-4	4,688	-0.09%
2021/09/28	1	18.40	5	18.34	18.45	-4	5,006	-0.08%
2021/09/27	8	18.34	5	18.38	18.25	3	5,008	0.06%
2021/09/24	2	18.60	15	18.81	18.30	-13	5,024	-0.26%
2021/09/23	2	18.40	1	18.45	18.45	1	4,985	0.02%
2021/09/22	3	18.08	21	18.27	18.25	-18	4,984	-0.36%
2021/09/17	18	17.83	23	17.66	18.15	-5	4,971	-0.10%
2021/09/16	0	0.00	2	17.43	17.25	-2	4,993	-0.04%
2021/09/15	2	17.25	0	0.00	17.20	2	5,004	0.04%
2021/09/14	2	17.20	0	0.00	17.20	2	5,041	0.04%
2021/09/13	2	17.23	0	0.00	17.25	2	5,083	0.04%
2021/09/10	0	0.00	2	17.15	17.15	-2	5,128	-0.04%
2021/09/08	3	16.85	0	0.00	16.75	3	5,189	0.06%
2021/09/07	1	17.15	3	17.17	17.10	-2	5,201	-0.04%
2021/09/06	0	0.00	0	17.40	17.05	0	5,204	0.00%
2021/09/02	1	17.50	0	0.00	17.40	1	5,261	0.02%
2021/09/01	3	17.67	1	17.65	17.75	2	5,267	0.04%
2021/08/30	0	0.00	3	17.47	17.35	-3	5,365	-0.06%
2021/08/27	3	17.43	1	17.60	17.45	2	5,384	0.04%
2021/08/26	1	17.55	0	0.00	17.45	1	5,389	0.02%
2021/08/25	2	17.30	7	17.77	17.75	-5	5,417	-0.09%
2021/08/24	7	17.16	0	17.10	17.15	7	5,428	0.13%
2021/08/23	6	16.71	7	16.74	16.85	-1	5,493	-0.02%
2021/08/20	3	16.43	0	0.00	16.45	3	5,515	0.05%
2021/08/19	1	16.45	1	16.40	16.45	0	5,520	0.00%
2021/08/18	1	16.25	1	16.45	16.80	0	5,511	0.00%
2021/08/17	12	16.36	1	16.60	16.45	11	5,516	0.20%
2021/08/16	31	16.47	27	17.44	16.50	4	5,489	0.07%
2021/08/13	4	17.75	2	17.85	17.70	2	5,407	0.04%
2021/08/12	5	18.13	1	18.10	18.05	4	5,421	0.07%
2021/08/09	4	18.89	0	0.00	18.70	4	5,716	0.07%
2021/08/06	2	19.55	0	0.00	19.50	2	5,713	0.04%
2021/08/05	2	19.25	3	19.18	19.10	-1	5,794	-0.02%
2021/08/04	2	19.20	5	19.23	19.15	-3	5,978	-0.05%
2021/08/03	8	19.09	1	19.15	19.20	7	6,092	0.11%
2021/08/02	0	0.00	20	19.35	19.40	-20	6,110	-0.33%
2021/07/30	4	19.75	2	19.90	19.35	2	6,168	0.03%
2021/07/29	23	19.93	5	19.71	20.00	18	6,186	0.29%
2021/07/28	1	19.60	3	19.15	19.35	-2	6,150	-0.03%
2021/07/27	2	19.73	2	19.55	19.50	0	6,230	0.00%
2021/07/26	7	20.24	18	20.16	20.15	-11	6,289	-0.17%
2021/07/23	118	20.66	94.1	20.64	20.60	23.9	6,215	0.38%	大買/
2021/07/22	46.2	19.86	94	20.29	20.45	-47.8	5,744	-0.83%
2021/07/21	13	18.72	10	18.55	18.60	3	5,427	0.06%
2021/07/20	5	18.90	1	19.30	18.85	4	5,491	0.07%
2021/07/19	0	0.00	1	19.25	19.10	-1	5,613	-0.02%
2021/07/16	0.1	19.45	0	0.00	19.20	0.1	6,024	0.00%
2021/07/15	36	19.43	11	19.43	19.45	25	6,085	0.41%
2021/07/14	7	18.93	16	18.97	18.90	-9	5,965	-0.15%
2021/07/13	17	18.98	11	19.15	18.75	6	6,038	0.10%
2021/07/12	4	18.53	35	18.56	18.55	-31	6,027	-0.51%
2021/07/09	0	0.00	6	18.63	18.60	-6	6,066	-0.10%
2021/07/08	19	18.81	0	0.00	18.80	19	6,295	0.30%
2021/07/07	2	18.93	25	18.96	18.95	-23	6,468	-0.36%
2021/07/06	48	19.43	13	19.42	19.35	35	6,849	0.51%
2021/07/05	47	20.12	24	20.21	20.15	23	6,920	0.33%
2021/07/02	1	19.40	13	19.33	19.30	-12	6,741	-0.18%
2021/07/01	2	19.45	2	19.28	19.00	0	6,825	0.00%
2021/06/30	5	19.06	2	19.00	19.05	3	6,839	0.04%
2021/06/29	0	0.00	4	19.10	19.05	-4	6,873	-0.06%
2021/06/28	4	19.39	1	19.75	19.30	3	6,907	0.04%
2021/06/25	6	19.60	14	19.50	19.40	-8	6,920	-0.12%
2021/06/24	0	0.00	3	19.00	18.95	-3	6,986	-0.04%
2021/06/23	4	18.55	4	18.71	18.95	0	7,038	0.00%
2021/06/22	0	0.00	3	18.12	18.10	-3	7,074	-0.04%
2021/06/21	2	18.43	0	0.00	18.40	2	7,088	0.03%
2021/06/18	11	19.14	0	0.00	18.80	11	7,116	0.15%
2021/06/17	2	19.00	3	19.10	19.15	-1	7,205	-0.01%
2021/06/16	1	19.10	1	19.25	18.85	0	7,241	0.00%
2021/06/10	0	0.00	1	19.80	19.75	-1	7,454	-0.01%
2021/06/09	2	19.38	0	0.00	19.35	2	7,465	0.03%
2021/06/08	22	19.47	20	19.51	19.45	2	7,485	0.03%
2021/06/07	1	19.40	2	19.58	19.70	-1	7,430	-0.01%
2021/06/04	1	19.50	0	0.00	19.50	1	7,427	0.01%
2021/06/03	8	19.80	1	19.80	19.75	7	7,463	0.09%
2021/06/02	3	20.13	9	19.84	19.80	-6	7,505	-0.08%
2021/06/01	4	20.10	5	20.18	20.20	-1	7,488	-0.01%
2021/05/31	3	20.08	6	19.83	20.05	-3	7,504	-0.04%
2021/05/28	0	0.00	1	19.35	19.35	-1	7,466	-0.01%
2021/05/27	3	18.98	2	18.90	19.05	1	7,495	0.01%
2021/05/26	2	19.10	0	0.00	19.20	2	7,544	0.03%
2021/05/25	5	19.34	32	19.36	19.20	-27	7,579	-0.36%
2021/05/24	4	18.89	1	18.65	18.90	3	7,582	0.04%
2021/05/21	10	18.70	2	18.70	18.85	8	7,613	0.11%
2021/05/20	3	18.75	5	18.57	18.35	-2	7,723	-0.03%
2021/05/19	51	19.18	17	18.96	18.85	34	7,749	0.44%
2021/05/18	15	17.96	15.7	18.08	18.40	-0.7	7,543	-0.01%
2021/05/17	5.2	17.30	11	17.42	17.05	-5.9	7,551	-0.08%
2021/05/14	6	18.96	6	18.63	18.20	0	7,535	0.00%
2021/05/13	4	18.48	29	17.59	18.60	-25	7,498	-0.33%
2021/05/12	44	18.51	46	18.59	17.85	-2	7,476	-0.03%
2021/05/11	42	19.72	16	20.02	19.30	26	7,309	0.36%
2021/05/10	5	20.85	0	0.00	20.70	5	7,241	0.07%
2021/05/07	2	21.15	6	20.86	21.25	-4	7,273	-0.05%
2021/05/06	6	20.08	5	20.36	20.00	1	7,257	0.01%
2021/05/05	19.3	20.62	6	20.59	20.30	13.2	7,216	0.18%
2021/05/04	31	20.34	39	20.59	20.40	-8	7,273	-0.11%
2021/05/03	27	21.87	9	21.69	21.25	18	7,374	0.24%
2021/04/29	1	22.85	10	22.90	22.85	-9	7,364	-0.12%
2021/04/28	7	23.26	13	23.22	23.20	-6	7,494	-0.08%
2021/04/27	11	23.10	6	23.23	23.60	5	7,501	0.07%
2021/04/26	19	22.66	11	22.67	22.70	8	7,364	0.11%
2021/04/23	15	22.83	7	22.94	22.80	8	7,366	0.11%
2021/04/22	66	23.56	65	23.38	23.15	1	7,341	0.01%
2021/04/21	4	23.43	12	23.46	23.35	-8	6,992	-0.11%
2021/04/20	4.5	23.54	6	23.60	23.70	-1.5	6,993	-0.02%
2021/04/19	11.1	23.75	3	23.63	23.65	8.1	7,106	0.11%
2021/04/16	15	23.87	4	23.90	23.85	11	7,109	0.15%
2021/04/15	5.4	24.01	8	24.04	24.15	-2.6	7,356	-0.04%
2021/04/14	26	24.03	7	23.96	23.70	19	7,381	0.26%
2021/04/13	38	25.85	17	25.36	24.95	21	7,423	0.28%
2021/04/12	43.1	26.05	11	26.06	26.10	32.1	7,719	0.42%
2021/04/09	12	25.11	12	25.14	25.25	0	7,419	0.00%
2021/04/08	9	24.94	7	24.49	25.05	2	7,311	0.03%
2021/04/07	2	24.50	10	24.44	24.30	-8	7,251	-0.11%
2021/04/06	2	24.20	2	24.40	24.25	0	7,414	0.00%
2021/04/01	0	24.28	0	0.00	24.10	0	7,472	0.00%
2021/03/31	16	24.51	3	24.35	24.40	13	7,565	0.17%
2021/03/30	1	24.20	1	24.20	24.45	0	8,201	0.00%
2021/03/29	7	24.30	4	24.40	24.10	3	8,294	0.04%
2021/03/26	2	24.45	0	0.00	24.35	2	8,355	0.02%
2021/03/25	2	24.87	1	25.20	24.70	1	8,476	0.01%
2021/03/24	1	24.95	9	25.00	24.65	-8	8,573	-0.09%
2021/03/23	7.1	24.81	3	24.85	24.65	4.1	8,756	0.05%
2021/03/22	3	25.07	9	24.91	24.90	-6	8,859	-0.07%
2021/03/19	0	24.42	0	0.00	24.20	0	8,967	0.00%
2021/03/18	10	24.81	38	24.78	24.40	-28	9,205	-0.30%
2021/03/17	2	24.50	0	0.00	24.30	2	9,666	0.02%
2021/03/16	1	24.15	2	24.13	24.05	-1	10,214	-0.01%
2021/03/15	10	24.06	2	24.00	24.10	8	10,930	0.07%
2021/03/12	1	24.40	0	0.00	24.30	1	11,261	0.01%
2021/03/11	4	24.04	2	23.90	24.15	2	11,671	0.02%
2021/03/10	9	23.67	0	0.00	23.50	9	12,307	0.07%
2021/03/09	2	22.95	7	22.86	23.05	-5	12,599	-0.04%
2021/03/08	2	23.43	1	23.45	23.30	1	12,988	0.01%
2021/03/05	0	0.00	8	23.47	23.60	-8	13,490	-0.06%
2021/03/04	16	24.13	0	0.00	23.80	16	13,934	0.11%
2021/03/03	2	24.20	0	0.00	24.55	2	14,290	0.01%
2021/03/02	7	24.81	16	24.70	24.30	-9	14,512	-0.06%
2021/02/26	19	24.41	33	24.50	24.45	-14	15,123	-0.09%
2021/02/25	1	24.85	11	24.95	24.90	-10	16,307	-0.06%
2021/02/24	5	25.34	0	0.00	24.95	5	16,690	0.03%
2021/02/23	7	25.15	8	25.21	25.40	-1	16,965	-0.01%
2021/02/22	36	25.47	1	25.35	25.45	35	17,300	0.20%
2021/02/19	14.2	24.88	7	25.16	25.20	7.2	17,315	0.04%
2021/02/18	16	24.82	1	24.40	25.00	15	17,352	0.09%
2021/02/17	3	24.70	8	24.69	24.80	-5	17,488	-0.03%
2021/02/05	0	0.00	1	23.90	23.85	-1	17,636	-0.01%
2021/02/04	1	24.40	0	0.00	24.25	1	18,862	0.01%
2021/02/03	37	24.13	31	24.31	24.00	6	20,297	0.03%
2021/02/02	8	23.96	8	24.02	23.90	0	20,268	0.00%
2021/02/01	1	23.65	1	23.50	23.70	0	20,298	0.00%
2021/01/29	2	24.00	2	23.88	24.15	0	20,338	0.00%
2021/01/28	6.4	24.25	39	23.87	24.10	-32.6	20,288	-0.16%
2021/01/27	34	24.31	35.1	24.64	24.45	-1.1	20,310	-0.01%
2021/01/26	44	24.55	42	24.67	24.45	2	20,419	0.01%
2021/01/25	22	24.21	21	24.58	25.25	1	20,443	0.00%
2021/01/22	27	23.61	28	23.71	23.80	-1	20,225	0.00%
2021/01/21	39	24.05	83	24.07	23.85	-44	20,153	-0.22%
2021/01/20	2	24.98	13	25.02	24.75	-11	19,974	-0.06%
2021/01/19	11	25.97	2	25.93	25.50	9	19,904	0.05%
2021/01/18	16	25.77	32	25.36	25.90	-16	19,888	-0.08%
2021/01/15	20	26.03	1	26.60	25.80	19	19,807	0.10%
2021/01/14	22	26.53	3	26.65	26.70	19	19,694	0.10%
2021/01/13	2	26.43	7	26.39	26.40	-5	19,635	-0.03%
2021/01/12	16	26.27	80	26.23	26.10	-64	19,627	-0.33%
2021/01/11	25	27.23	26	27.43	27.35	-1	19,445	-0.01%
2021/01/08	45	26.82	52.5	26.88	26.90	-7.5	19,396	-0.04%
2021/01/07	25	27.84	15	27.77	27.90	10	19,146	0.05%
2021/01/06	27	28.16	34	28.07	28.00	-7	19,138	-0.04%
2021/01/05	161	29.59	100	29.52	28.85	61	18,887	0.32%	大買/
2021/01/04	13	29.07	19	29.16	29.25	-6	18,481	-0.03%
2020/12/31	8.2	28.67	2	28.70	28.70	6.2	18,409	0.03%
2020/12/30	15	29.07	20	29.22	29.05	-5	18,389	-0.03%
2020/12/29	57	29.04	40	29.15	29.05	17	18,366	0.09%
2020/12/28	8	28.58	9	28.68	28.55	-1	18,193	-0.01%
2020/12/25	10	28.25	9	28.42	28.20	1	18,123	0.01%
2020/12/24	138	29.29	92	28.96	28.30	46	18,075	0.25%	大買/
2020/12/23	39	28.46	75	28.17	28.40	-36	17,531	-0.21%
2020/12/22	19	28.01	18	28.29	27.55	1	17,525	0.01%
2020/12/21	23.1	28.13	13	28.28	28.05	10.1	17,375	0.06%
2020/12/18	30	29.24	32	28.87	28.85	-2	17,222	-0.01%
2020/12/17	33	29.15	70	29.08	29.15	-37	17,114	-0.22%
2020/12/16	11	28.48	15	28.63	28.55	-4	16,949	-0.02%
2020/12/15	88	28.21	85	28.28	28.35	3	16,987	0.02%
2020/12/14	79	28.55	61	28.42	28.15	18	16,817	0.11%
2020/12/11	123.1	28.59	88	28.65	28.35	35.1	16,622	0.21%	大買/
2020/12/10	141	29.32	124	29.44	29.50	17	15,975	0.11%	大買/大賣/
2020/12/09	169.1	29.60	173	29.07	28.95	-3.9	15,487	-0.02%	大買/大賣/
2020/12/08	93	28.20	106.2	28.32	28.85	-13.2	14,869	-0.09%	大賣/
2020/12/07	88.1	27.78	72	27.71	28.00	16.1	14,591	0.11%
2020/12/04	206	26.92	240	26.98	27.25	-34	14,306	-0.24%	大買/大賣/
2020/12/03	77	25.30	60	25.29	25.40	17	13,790	0.12%
2020/12/02	107.2	25.02	90	25.04	25.25	17.2	13,659	0.13%	大買/
2020/12/01	126	24.57	112.3	24.48	24.45	13.7	13,459	0.10%	大買/大賣/
2020/11/30	82.3	23.48	66.1	23.44	24.05	16.2	13,389	0.12%
2020/11/27	84.1	23.28	87	23.22	23.05	-2.9	13,684	-0.02%
2020/11/26	39	22.85	25	22.76	22.75	14	13,364	0.10%
2020/11/25	104.1	22.71	70	22.73	22.80	34.1	13,205	0.26%	大買/
2020/11/24	232	22.04	259	22.46	22.80	-27	12,683	-0.21%	大買/大賣/
2020/11/23	36	21.15	238	21.74	21.05	-202	11,589	-1.74%	大賣/鉅額交易
2020/11/20	241	21.18	43	21.02	21.40	198	11,229	1.76%	大買/鉅額交易
2020/11/19	48	20.69	67	20.66	20.55	-19	11,119	-0.17%
2020/11/18	17	20.35	27.1	20.38	20.20	-10.1	11,100	-0.09%
2020/11/17	24	20.22	17	20.25	20.05	7	11,224	0.06%
2020/11/16	33	20.17	28	20.23	20.30	5	11,432	0.04%
2020/11/13	44.2	19.93	41	19.84	20.15	3.2	11,555	0.03%
2020/11/12	173	20.72	297	20.72	20.10	-124	11,497	-1.08%	大買/大賣/鉅額交易
2020/11/11	228	20.48	163	20.79	20.90	65	10,545	0.62%	大買/大賣/
2020/11/10	7	19.09	15	19.06	19.00	-8	9,431	-0.08%
2020/11/09	19	19.21	0	0.00	19.10	19	9,448	0.20%
2020/11/06	1	19.00	7	18.99	19.00	-6	9,507	-0.06%
2020/11/05	3	18.75	0	0.00	18.75	3	9,529	0.03%
2020/11/04	0	0.00	15	18.93	18.80	-15	9,792	-0.15%
2020/11/03	14.5	19.03	14	19.02	18.90	0.5	9,779	0.01%
2020/11/02	13.5	18.87	10	18.66	18.80	3.5	9,764	0.04%
2020/10/30	0	0.00	2	18.35	18.10	-2	9,710	-0.02%
2020/10/29	6	18.17	5	18.33	18.45	1	9,859	0.01%
2020/10/27	6	18.05	3	18.13	18.30	3	9,899	0.03%
2020/10/26	8	18.28	3	18.20	18.20	5	9,994	0.05%
2020/10/23	5	18.50	3	18.48	18.50	2	10,095	0.02%
2020/10/21	0	0.00	6	18.46	18.45	-6	10,489	-0.06%
2020/10/20	1	18.40	1	18.60	18.40	0	10,813	0.00%
2020/10/19	5	18.47	3	18.55	18.80	2	11,154	0.02%
2020/10/16	4	18.70	0	0.00	18.30	4	12,284	0.03%
2020/10/15	3	18.60	5	18.70	18.55	-2	12,340	-0.02%
2020/10/14	33	19.20	2	19.20	19.15	31	12,525	0.25%
2020/10/12	9	19.12	2	19.15	19.05	7	12,835	0.05%
2020/10/08	27	19.00	30	19.06	18.95	-3	13,027	-0.02%
2020/10/07	28	18.95	38	18.96	18.95	-10	13,121	-0.08%
2020/10/06	101	18.87	100	18.77	18.75	1	13,190	0.01%	大買/
2020/10/05	7	18.56	42	18.68	18.80	-35	13,421	-0.26%
2020/09/30	41	18.46	10	18.36	18.45	31	13,652	0.23%
2020/09/29	10	18.32	8	18.28	18.25	2	13,912	0.01%
2020/09/28	2	18.00	2	18.15	18.05	0	14,264	0.00%
2020/09/25	32	17.49	33	17.97	17.25	-1	14,628	-0.01%
2020/09/24	1	17.85	4	17.88	17.85	-3	14,986	-0.02%
2020/09/23	0	0.00	1	18.05	18.15	-1	15,546	-0.01%
2020/09/21	16	18.46	13	18.55	18.40	3	17,453	0.02%
2020/09/18	12	18.52	17	18.87	18.45	-5	18,724	-0.03%
2020/09/17	3	18.45	7	18.59	18.55	-4	19,978	-0.02%
2020/09/16	4	18.51	5	18.50	18.30	-1	20,093	0.00%
2020/09/15	5	18.45	11	18.45	18.35	-6	20,160	-0.03%
2020/09/14	4	18.26	5	18.26	18.35	-1	20,427	0.00%
2020/09/11	8	17.77	31	17.81	17.95	-23	20,533	-0.11%
2020/09/10	3	17.97	0	0.00	17.95	3	20,750	0.01%
2020/09/09	11	17.72	8	18.06	18.25	3	20,927	0.01%
2020/09/08	7	17.97	8	18.27	17.95	-1	20,932	0.00%
2020/09/07	16	18.35	36	18.35	18.10	-20	20,986	-0.10%
2020/09/04	33	18.49	52	18.50	18.50	-19	21,137	-0.09%
2020/09/03	95	19.42	90	19.42	19.05	5	21,304	0.02%
2020/09/02	148	19.76	125	19.66	19.70	23	21,339	0.11%	大買/大賣/
2020/09/01	1	18.80	11	18.70	18.55	-10	21,468	-0.05%
2020/08/31	21	19.01	8	19.04	18.90	13	22,529	0.06%
2020/08/28	42	19.08	35	19.18	18.90	7	22,792	0.03%
2020/08/27	16	18.91	24	19.05	18.85	-8	22,718	-0.04%
2020/08/26	11	18.82	24	18.94	18.80	-13	22,626	-0.06%
2020/08/25	20	19.12	10	19.13	18.90	10	22,715	0.04%
2020/08/24	26	19.08	86	18.95	19.10	-60	22,502	-0.27%
2020/08/21	30	18.07	60	18.44	18.60	-30	22,231	-0.13%
2020/08/20	52	17.76	55	17.63	17.70	-3	21,981	-0.01%
2020/08/19	38	18.84	42	19.01	18.60	-4	21,774	-0.02%
2020/08/18	3	18.72	17	18.37	18.85	-14	21,484	-0.07%
2020/08/17	57	18.74	33	18.78	18.60	24	21,357	0.11%
2020/08/14	53	18.51	36	18.48	18.60	17	21,046	0.08%
2020/08/13	7	17.96	20	17.98	17.90	-13	20,727	-0.06%
2020/08/12	57	17.93	27	17.99	17.95	30	20,700	0.14%
2020/08/11	27	17.77	17.4	17.72	17.75	9.6	20,652	0.05%
2020/08/10	11	18.45	30	18.46	18.20	-19	20,700	-0.09%
2020/08/07	17	17.96	39	17.95	17.95	-22	21,026	-0.10%
2020/08/06	19	17.93	21	18.10	17.85	-2	21,102	-0.01%
2020/08/05	13	18.07	10	17.92	18.00	3	21,000	0.01%
2020/08/04	19	17.99	55	17.88	17.90	-36	20,933	-0.17%
2020/08/03	13	17.55	5	17.55	17.50	8	20,795	0.04%
2020/07/31	19	17.46	8	17.48	17.55	11	20,793	0.05%
2020/07/30	39	17.53	25	17.44	17.70	14	20,785	0.07%
2020/07/29	38	17.35	85	17.16	17.15	-47	20,785	-0.23%
2020/07/28	40	17.27	17	17.09	16.90	23	20,938	0.11%
2020/07/27	32	17.40	9	17.72	17.30	23	20,843	0.11%
2020/07/24	77	17.80	49	17.91	17.80	28	20,692	0.14%
2020/07/23	108	18.39	56	18.35	18.25	52	20,435	0.25%	大買/
2020/07/22	54	18.48	162	18.58	19.05	-108	20,038	-0.54%	大賣/鉅額交易
2020/07/21	0	0.00	8	17.60	17.55	-8	18,941	-0.04%
2020/07/20	7	17.68	9	17.47	17.70	-2	18,845	-0.01%
2020/07/17	49	17.62	41	17.61	17.50	8	18,634	0.04%
2020/07/16	35	18.39	22	18.41	18.30	13	18,373	0.07%
2020/07/15	80	18.26	29	18.68	18.25	51	18,286	0.28%
2020/07/14	15	18.92	17	19.03	18.90	-2	18,136	-0.01%
2020/07/13	18	19.36	14	19.41	19.25	4	18,054	0.02%
2020/07/10	14	19.01	35	19.14	19.20	-21	17,983	-0.12%
2020/07/09	39	19.42	26	19.60	19.20	13	17,778	0.07%
2020/07/08	14	19.04	28	19.24	19.20	-14	17,559	-0.08%
2020/07/07	42	19.39	22	19.40	19.15	20	17,323	0.12%
2020/07/06	75	19.72	84	19.82	19.90	-9	16,951	-0.05%
2020/07/03	101	19.43	45	19.50	19.00	56	16,535	0.34%	大買/
2020/07/02	92	19.80	83.2	19.88	19.95	8.9	16,073	0.06%
2020/07/01	70	19.37	85	19.39	19.40	-15	15,487	-0.10%
2020/06/30	274	19.68	194	19.40	19.10	80	14,947	0.54%	大買/大賣/
2020/06/29	148	17.97	321	17.76	18.60	-173	13,696	-1.26%	大買/大賣/鉅額交易
2020/06/24	302	17.15	138	17.07	16.95	164	12,431	1.32%	大買/大賣/鉅額交易
2020/06/23	0	0.00	7	16.75	16.75	-7	11,004	-0.06%
2020/06/22	7	15.06	52	15.19	15.25	-45	10,870	-0.41%
2020/06/19	15	14.43	6	14.86	13.90	9	10,806	0.08%
2020/06/18	12	14.72	4	14.75	14.60	8	10,561	0.08%
2020/06/17	30	14.87	50	14.83	15.00	-20	10,446	-0.19%
2020/06/16	44	14.71	23	14.66	14.60	21	10,201	0.21%
2020/06/15	47	14.15	16	14.23	14.00	31	10,081	0.31%
2020/06/12	36	13.94	31	13.86	14.10	5	9,988	0.05%
2020/06/11	25	14.75	26	14.80	14.45	-1	9,849	-0.01%
2020/06/10	36	14.81	59	14.77	14.55	-23	9,647	-0.24%
2020/06/09	87	15.67	98	15.79	15.50	-11	9,516	-0.12%
2020/06/08	59	15.85	97.1	15.48	16.15	-38.1	9,108	-0.42%
2020/06/05	207	14.77	148	14.82	15.05	59	8,245	0.72%	大買/大賣/
2020/06/04	1	13.45	14	13.95	14.15	-13	7,140	-0.18%
2020/06/03	7	12.89	24	12.90	12.90	-17	6,831	-0.25%
2020/06/02	6	12.67	3	12.70	12.75	3	6,776	0.04%
2020/06/01	17	12.93	2	12.75	12.85	15	6,864	0.22%
2020/05/28	0	0.00	31	12.30	12.25	-31	6,794	-0.46%
2020/05/27	5	12.30	2	12.35	12.30	3	6,749	0.04%
2020/05/26	11	12.52	75.8	12.60	12.45	-64.8	6,830	-0.95%
2020/05/25	3	12.43	15	12.40	12.55	-12	6,754	-0.18%
2020/05/22	0	0.00	1	12.40	12.25	-1	6,734	-0.01%
2020/05/21	0	0.00	1	12.65	12.65	-1	6,755	-0.01%
2020/05/20	1	12.55	10	12.50	12.55	-9	6,743	-0.13%
2020/05/19	17	12.62	2	12.55	12.55	15	6,732	0.22%
2020/05/18	10	12.60	6	12.77	12.55	4	6,728	0.06%
2020/05/15	7	12.54	8	12.70	12.50	-1	6,722	-0.01%
2020/05/14	139	13.66	68	13.64	13.10	71	6,607	1.07%	大買/
2020/05/13	18	12.96	50	12.79	13.20	-32	6,223	-0.51%
2020/05/12	22	12.61	10	12.55	12.55	12	6,559	0.18%
2020/05/11	0	0.00	17	12.59	12.65	-17	6,565	-0.26%
2020/05/08	15	12.83	15	12.63	12.55	0	6,537	0.00%
2020/05/07	35	12.74	5	12.70	12.70	30	6,518	0.46%
2020/05/06	10	12.50	6	12.63	12.60	4	6,486	0.06%
2020/05/05	30	12.96	32	12.94	12.65	-2	6,448	-0.03%
2020/05/04	42	12.73	76	12.91	12.85	-34	6,360	-0.53%
2020/04/30	36	12.29	6	12.32	12.20	30	6,091	0.49%
2020/04/29	10	12.28	0	0.00	12.30	10	6,058	0.17%
2020/04/28	0	0.00	3	12.45	12.05	-3	6,094	-0.05%
2020/04/27	7	12.23	1	12.25	12.20	6	6,213	0.10%
2020/04/24	1	12.15	0	0.00	12.15	1	6,255	0.02%
2020/04/21	10	11.20	0	0.00	11.20	10	6,346	0.16%
2020/04/20	2	11.60	13	11.70	11.55	-11	6,395	-0.17%
2020/04/17	10	11.89	48	12.24	11.65	-38	6,396	-0.59%
2020/04/16	8	12.52	4	12.35	12.30	4	6,288	0.06%
2020/04/15	0	0.00	6	12.45	12.50	-6	6,255	-0.10%
2020/04/14	8	12.49	4	12.64	12.45	4	6,240	0.06%
2020/04/13	25	12.30	80	12.57	12.15	-55	6,138	-0.90%
2020/04/10	72	12.26	24	12.02	12.30	48	6,114	0.79%
2020/04/09	7	11.84	4	11.98	11.85	3	6,179	0.05%
2020/04/08	16	11.99	12	11.99	12.05	4	6,266	0.06%
2020/04/07	4	11.73	3	11.60	11.70	1	6,267	0.02%
2020/04/06	11	11.55	8	11.57	11.60	3	6,251	0.05%
2020/04/01	9	11.57	23	11.37	11.50	-14	6,229	-0.22%
2020/03/31	3	11.62	14	11.59	11.70	-11	6,182	-0.18%
2020/03/27	5	10.35	10	10.50	10.30	-5	5,987	-0.08%
2020/03/26	18	10.20	12	10.32	10.50	6	6,044	0.10%
2020/03/25	10	10.25	10	10.50	10.50	0	6,039	0.00%
2020/03/24	47	9.97	8	10.07	10.00	39	5,977	0.65%
2020/03/23	3	9.44	10	9.45	9.48	-7	5,916	-0.12%
2020/03/20	0	8.88	5.2	8.81	8.88	-5.2	5,850	-0.09%
2020/03/19	40	8.08	40	8.08	8.08	0	5,853	0.00%
2020/03/18	12	9.10	2	9.20	8.97	10	5,718	0.17%
2020/03/17	1	9.30	31	9.23	9.17	-30	5,669	-0.53%
2020/03/16	7	10.15	3	10.06	9.89	4	5,615	0.07%
2020/03/13	11	9.99	41	10.01	10.30	-30	5,604	-0.54%
2020/03/12	0	0.00	20	11.24	11.10	-20	5,349	-0.37%
2020/03/11	33	12.37	1	12.25	11.95	32	5,250	0.61%
2020/03/10	5	11.85	5	12.15	12.15	0	5,260	0.00%
2020/03/09	14	12.52	5	12.25	12.25	9	5,203	0.17%
2020/03/05	16	13.23	11	13.11	13.15	5	5,204	0.10%
2020/03/04	9	12.56	5	12.57	13.00	4	5,094	0.08%
2020/03/03	25	12.95	0	0.00	12.85	25	5,109	0.49%
2020/03/02	6	12.78	1	12.55	12.65	5	5,196	0.10%
2020/02/27	16	13.43	6	13.32	12.80	10	5,504	0.18%
2020/02/26	3	13.70	3	13.60	13.55	0	5,659	0.00%
2020/02/25	0	0.00	11	13.42	13.60	-11	5,629	-0.20%
2020/02/24	0	0.00	8	13.81	13.70	-8	5,608	-0.14%
2020/02/21	8	14.09	13	14.08	14.05	-5	5,540	-0.09%
2020/02/20	3	14.18	13	14.15	14.15	-10	5,523	-0.18%
2020/02/19	2	14.05	7	14.12	14.15	-5	5,561	-0.09%
2020/02/18	19	14.11	10	14.12	14.05	9	5,497	0.16%
2020/02/17	7	14.05	27	14.02	14.05	-20	5,418	-0.37%
2020/02/14	68	14.27	21.5	14.22	14.15	46.5	5,363	0.87%
2020/02/13	58	14.17	69	14.32	14.55	-11	5,129	-0.21%
2020/02/12	12	13.55	1	13.60	13.60	11	4,669	0.24%
2020/02/11	1	13.65	0	0.00	13.65	1	4,647	0.02%
2020/02/10	1	13.55	22	13.55	13.60	-21	4,639	-0.45%
2020/02/07	1	13.60	0	0.00	13.55	1	4,611	0.02%
2020/02/06	0	0.00	5	13.58	13.65	-5	4,629	-0.11%
2020/02/05	4	13.53	1	13.40	13.35	3	4,577	0.07%
2020/02/04	2	13.60	9	13.55	13.55	-7	4,536	-0.15%
2020/02/03	8	13.33	3	13.33	13.35	5	4,505	0.11%
2020/01/31	15	13.88	2	13.85	13.85	13	4,398	0.30%
2020/01/30	3	13.73	7	13.86	13.65	-4	4,365	-0.09%
2020/01/20	12	14.39	34.4	14.39	14.35	-22.4	4,159	-0.54%
2020/01/17	3	14.23	5	14.25	14.30	-2	4,082	-0.05%
2020/01/16	5	14.22	0	0.00	14.20	5	4,057	0.12%
2020/01/15	5	13.92	9	13.90	13.90	-4	3,930	-0.10%
2020/01/14	3	13.92	2	14.00	14.00	1	3,881	0.03%
2020/01/13	2	13.60	224	13.72	13.80	-222	3,806	-5.83%	大賣/鉅額交易
2020/01/10	0	0.00	76	13.75	13.60	-76	3,748	-2.03%
2020/01/09	4	13.60	0	0.00	13.65	4	3,725	0.11%
2020/01/08	7	13.41	17	13.41	13.30	-10	3,694	-0.27%
2020/01/07	2	13.48	0	0.00	13.45	2	3,619	0.06%
2020/01/06	5	13.40	2	13.53	13.45	3	3,616	0.08%
2020/01/03	17	13.64	416	13.76	13.70	-399	3,537	-11.28%	大賣/鉅額交易
2020/01/02	22	13.60	5	13.51	13.65	17	3,406	0.50%
2019/12/31	6	13.23	9	13.18	13.30	-3	3,260	-0.09%
2019/12/30	0	0.00	6	13.05	13.00	-6	3,167	-0.19%
2019/12/24	0	0.00	13	12.85	12.90	-13	3,440	-0.38%
2019/12/23	11	13.32	6	13.10	13.00	5	3,432	0.15%
2019/12/20	3	13.03	0	0.00	13.05	3	3,363	0.09%
2019/12/19	0	0.00	5	12.85	12.90	-5	3,348	-0.15%
2019/12/18	2	12.90	0	0.00	12.90	2	3,357	0.06%
2019/12/17	0	0.00	3	12.90	12.90	-3	3,357	-0.09%
2019/12/16	12	13.09	12	12.90	12.90	0	3,358	0.00%
2019/12/13	2	12.70	0	0.00	12.70	2	3,271	0.06%
2019/12/12	6	12.80	0	0.00	12.70	6	3,258	0.18%
2019/12/11	0	0.00	1	12.75	12.85	-1	3,243	-0.03%
2019/12/10	21	12.93	2	13.00	12.85	19	3,222	0.59%
2019/12/09	2	12.70	0	0.00	12.65	2	3,156	0.06%
2019/12/06	0	0.00	7	12.70	12.55	-7	3,142	-0.22%
2019/12/05	8	12.80	15	12.65	12.70	-7	3,147	-0.22%
2019/12/03	1	12.60	3	12.55	12.55	-2	3,175	-0.06%
2019/11/29	0	0.00	2	12.70	12.70	-2	3,138	-0.06%
2019/11/28	25	13.07	10	12.90	12.90	15	3,132	0.48%
2019/11/27	11	12.96	0	0.00	12.95	11	3,090	0.36%
2019/11/26	46	12.99	25	13.08	12.90	21	3,041	0.69%
2019/11/25	20	12.53	48	12.84	13.25	-28	2,711	-1.03%
2019/11/22	5	12.00	9	12.08	12.05	-4	2,461	-0.16%
2019/11/19	2	12.20	0	0.00	12.15	2	2,523	0.08%
2019/11/18	0	0.00	1	12.35	12.20	-1	2,715	-0.04%
2019/11/13	0	0.00	1	12.00	12.05	-1	2,682	-0.04%
2019/11/11	0	0.00	3	11.75	11.80	-3	2,741	-0.11%
2019/11/07	0	0.00	2	11.95	12.00	-2	2,769	-0.07%
2019/11/05	0	0.00	2	12.10	12.00	-2	2,783	-0.07%
2019/11/01	2	11.88	0	0.00	11.90	2	2,798	0.07%
2019/10/30	0	0.00	1	12.10	12.20	-1	2,873	-0.03%
2019/10/29	16	12.19	17	12.11	12.10	-1	2,909	-0.03%
2019/10/28	2	12.00	0	0.00	11.95	2	2,941	0.07%
2019/10/25	0	0.00	6	12.00	12.10	-6	2,983	-0.20%
2019/10/24	2	11.95	0	0.00	12.00	2	3,040	0.07%
2019/10/23	3	12.13	4	12.10	12.20	-1	3,098	-0.03%
2019/10/22	0.2	12.10	0	0.00	12.15	0.2	3,122	0.01%
2019/10/21	0	0.00	1	12.20	12.15	-1	3,264	-0.03%
2019/10/16	0	0.00	1	12.00	12.15	-1	3,383	-0.03%
2019/10/09	4	11.73	1	11.70	11.70	3	3,415	0.09%
2019/10/08	1	11.60	0	0.00	11.65	1	3,428	0.03%
2019/10/01	1	11.85	5	11.71	11.75	-4	3,686	-0.11%
2019/09/27	18	12.43	12	12.41	12.15	6	3,575	0.17%
2019/09/26	2	12.20	0	0.00	12.20	2	3,392	0.06%
2019/09/19	10	12.10	0	0.00	12.10	10	3,357	0.30%
2019/09/12	0	0.00	46	12.45	12.45	-46	3,439	-1.34%
2019/09/11	12	12.36	0	0.00	12.35	12	3,490	0.34%
2019/09/09	40	12.96	40	12.90	12.90	0	3,519	0.00%
2019/09/06	0	0.00	1	12.95	12.90	-1	3,534	-0.03%
2019/09/03	0	0.00	15	12.75	12.85	-15	3,932	-0.38%
2019/09/02	2	12.75	1	12.75	12.80	1	3,917	0.03%
2019/08/28	0	0.00	4	12.15	12.25	-4	3,788	-0.11%
2019/08/27	0	0.00	1	12.05	12.15	-1	3,777	-0.03%
2019/08/26	0	0.00	11	11.91	11.95	-11	3,792	-0.29%
2019/08/22	10	12.72	3	12.45	12.40	7	3,871	0.18%
2019/08/21	4	12.53	9	12.51	12.70	-5	3,854	-0.13%
2019/08/19	0	0.00	2	12.40	12.40	-2	3,717	-0.05%
2019/08/15	2	12.15	0.3	12.10	12.15	1.8	3,791	0.05%
2019/08/14	71	12.35	71	12.48	12.30	0	3,863	0.00%
2019/08/12	6	12.53	8	12.53	12.55	-2	3,946	-0.05%
2019/08/06	0.3	12.20	0	0.00	12.20	0.3	4,258	0.01%
2019/08/05	1	12.25	0	0.00	12.00	1	4,550	0.02%
2019/08/02	10	12.55	1	12.60	12.65	9	4,635	0.19%
2019/08/01	2	13.10	2	13.00	13.00	0	4,841	0.00%
2019/07/31	22	13.12	28	13.21	13.20	-6	4,987	-0.12%
2019/07/30	33	13.45	38	13.17	13.15	-5	5,084	-0.10%
2019/07/29	14	13.35	3	13.35	13.30	11	5,217	0.21%
2019/07/26	4	13.33	1	13.35	13.30	3	5,509	0.05%
2019/07/25	47	13.34	58	13.30	13.35	-11	6,143	-0.18%
2019/07/24	10	13.04	11	13.05	13.05	-1	6,117	-0.02%
2019/07/23	1	13.30	0	0.00	12.90	1	6,202	0.02%
2019/07/22	31	12.94	30	13.05	13.00	1	6,357	0.02%
2019/07/19	16	12.83	20	12.90	12.90	-4	6,437	-0.06%
2019/07/18	21	12.93	20	12.70	12.70	1	6,607	0.02%
2019/07/17	38	12.90	30	12.80	12.80	8	6,612	0.12%
2019/07/16	0.5	12.85	6	12.92	12.95	-5.5	6,783	-0.08%
2019/07/15	0	0.00	15	13.10	12.90	-15	6,835	-0.22%
2019/07/12	2	13.05	17	12.98	13.00	-15	7,181	-0.21%
2019/07/11	13	13.05	1	13.00	13.05	12	7,279	0.16%
2019/07/09	0	0.00	4	12.85	12.90	-4	7,391	-0.05%
2019/07/08	3	13.12	0	0.00	13.10	3	7,410	0.04%
2019/07/05	26	13.25	20	13.25	13.20	6	7,475	0.08%
2019/07/04	10	12.80	1	12.75	12.75	9	7,287	0.12%
2019/07/03	0	0.00	5	12.75	12.65	-5	7,308	-0.07%
2019/07/02	2	12.85	12	12.83	12.75	-10	7,403	-0.14%
2019/07/01	36	12.83	2	12.80	12.75	34	7,445	0.46%
2019/06/27	5	12.65	5	12.60	12.60	0	7,655	0.00%
2019/06/26	1	12.45	0	0.00	12.50	1	7,682	0.01%
2019/06/25	1	12.85	12	12.55	12.50	-11	7,759	-0.14%
2019/06/24	10	12.65	5	12.60	12.60	5	7,881	0.06%
2019/06/21	1	12.65	0	0.00	12.75	1	7,919	0.01%
2019/06/19	0	12.50	0	0.00	12.55	0	8,085	0.00%
2019/06/18	10	12.35	14	12.24	12.15	-4	8,539	-0.05%
2019/06/17	5	12.55	1	12.60	12.50	4	8,592	0.05%
2019/06/14	5	12.55	3	12.52	12.55	2	8,886	0.02%
2019/06/13	35	12.70	133	12.57	12.55	-98	8,966	-1.09%	大賣/
2019/06/12	106	12.32	3	12.27	12.40	103	8,724	1.18%	大買/鉅額交易
2019/06/11	3	11.93	0	0.00	11.90	3	8,702	0.03%
2019/05/31	10	11.79	8	11.80	11.80	2	8,947	0.02%
2019/05/30	7	11.58	0	0.00	11.70	7	9,090	0.08%
2019/05/28	100	11.40	1	11.45	11.50	99	9,030	1.10%
2019/05/27	102	11.40	1	11.60	11.40	101	9,048	1.12%	大買/鉅額交易
2019/05/23	102	11.50	2	11.45	11.45	100	9,128	1.10%	大買/
2019/05/22	2	11.60	0	0.00	11.60	2	9,199	0.02%
2019/05/21	143	11.21	7	11.44	11.80	136	9,195	1.48%	大買/鉅額交易
2019/05/20	103	11.60	1	11.70	11.50	102	9,185	1.11%	大買/鉅額交易
2019/05/17	61	11.75	3	11.77	11.75	58	9,199	0.63%
2019/05/16	52	12.29	52	12.16	11.85	0	9,242	0.00%
2019/05/15	4	12.38	0	0.00	12.35	4	9,614	0.04%
2019/05/14	5	12.22	3	12.15	12.15	2	9,640	0.02%
2019/05/13	108	12.87	101	13.35	12.30	7	9,585	0.07%	大買/大賣/
2019/05/10	6	13.88	10	13.82	13.55	-4	9,281	-0.04%
2019/05/09	14	14.05	37	13.81	13.70	-23	9,211	-0.25%
2019/05/08	13	14.35	16	14.43	14.35	-3	8,996	-0.03%
2019/05/07	32	14.82	1	15.05	14.75	31	8,883	0.35%
2019/05/06	8	15.00	38	15.07	14.90	-30	8,966	-0.33%
2019/05/03	31	15.25	35	15.28	15.40	-4	8,773	-0.05%
2019/05/02	213	14.95	57	15.07	15.05	156	8,496	1.84%	大買/鉅額交易
2019/04/30	1	14.05	8	14.13	14.40	-7	7,845	-0.09%
2019/04/29	4	14.03	4	14.05	13.95	0	7,805	0.00%
2019/04/26	20	14.56	31	14.57	14.40	-11	7,745	-0.14%
2019/04/25	5	14.31	1	14.35	14.35	4	7,529	0.05%
2019/04/24	7	14.43	12	14.50	14.10	-5	7,564	-0.07%
2019/04/23	10	14.25	27	14.24	14.20	-17	7,833	-0.22%
2019/04/22	18	14.06	31	14.00	14.20	-13	7,773	-0.17%
2019/04/19	22	13.80	0	0.00	13.80	22	7,779	0.28%
2019/04/18	66	14.21	69	13.95	13.55	-3	8,125	-0.04%
2019/04/16	1	13.70	13	13.50	13.70	-12	8,497	-0.14%
2019/04/15	0	0.00	1	13.45	13.40	-1	8,485	-0.01%
2019/04/12	0	0.00	2	13.40	13.40	-2	8,563	-0.02%
2019/04/11	15	13.79	1	13.65	13.65	14	8,640	0.16%
2019/04/10	0	0.00	10	13.60	13.65	-10	8,791	-0.11%
2019/04/08	13	13.79	14	13.78	13.65	-1	10,077	-0.01%
2019/04/02	2	13.55	20	13.60	13.50	-18	10,095	-0.18%
2019/04/01	5	13.72	7	13.69	13.60	-2	10,052	-0.02%
2019/03/29	3	13.43	0	0.00	13.45	3	9,835	0.03%
2019/03/28	11	13.32	0	0.00	13.35	11	9,829	0.11%
2019/03/27	34	13.76	0	0.00	13.50	34	9,776	0.35%
2019/03/26	3	13.65	0	0.00	13.60	3	9,659	0.03%
2019/03/25	3	13.48	0	0.00	13.45	3	9,617	0.03%
2019/03/22	7	13.88	1	13.65	13.80	6	9,594	0.06%
2019/03/21	197	14.17	183	14.04	14.00	14	9,456	0.15%	大買/大賣/
2019/03/20	11	13.40	12	13.51	13.50	-1	9,009	-0.01%
2019/03/19	7	13.86	6	13.68	13.40	1	9,052	0.01%
2019/03/18	110	13.35	111	13.26	13.35	-1	8,815	-0.01%	大買/大賣/
2019/03/15	0	0.00	8	13.15	13.00	-8	9,164	-0.09%
2019/03/14	1	13.45	0	0.00	13.10	1	9,366	0.01%
2019/03/13	13	13.07	8	13.15	13.15	5	9,268	0.05%
2019/03/08	4	12.75	1	12.75	12.80	3	9,112	0.03%
2019/03/07	0	0.00	2	12.85	12.85	-2	9,079	-0.02%
2019/03/06	0	0.00	4	13.10	13.05	-4	9,066	-0.04%
2019/03/05	72	13.29	66	13.32	13.15	6	9,057	0.07%
2019/02/26	2	13.05	3	13.05	12.85	-1	8,866	-0.01%
2019/02/25	1	13.20	0	0.00	13.00	1	8,859	0.01%
2019/02/22	1	13.10	3	13.17	13.15	-2	8,853	-0.02%
2019/02/21	1	13.10	3	12.90	12.90	-2	8,753	-0.02%
2019/02/20	1	13.10	10	12.90	12.90	-9	8,629	-0.10%
2019/02/18	0	0.00	5	12.95	12.85	-5	8,521	-0.06%
2019/02/15	1	13.35	13	13.26	13.10	-12	8,447	-0.14%
2019/02/14	67	13.42	46	13.43	13.20	21	8,325	0.25%
2019/02/13	1	12.85	4	12.99	13.00	-3	7,857	-0.04%
2019/02/12	1	12.45	2	12.58	12.70	-1	7,717	-0.01%
2019/01/30	5	12.40	4	12.23	12.20	1	7,617	0.01%
2019/01/29	1	12.35	0	0.00	12.30	1	7,570	0.01%
2019/01/28	5	12.50	0	0.00	12.50	5	7,513	0.07%
2019/01/25	6	12.63	5	12.67	12.65	1	7,461	0.01%
2019/01/24	3	12.43	2	12.38	12.50	1	7,251	0.01%
2019/01/23	2	12.53	2	12.25	12.40	0	7,226	0.00%
2019/01/22	2	12.15	11	12.30	12.30	-9	7,167	-0.13%
2019/01/17	10	12.50	15	12.57	12.45	-5	7,081	-0.07%
2019/01/16	4	12.48	7	12.26	12.50	-3	7,001	-0.04%
2019/01/15	32	12.98	16	12.86	12.55	16	6,863	0.23%
2019/01/11	1	13.00	16	12.60	12.60	-15	6,353	-0.24%
2019/01/10	38	12.99	16	12.95	12.95	22	6,139	0.36%
2019/01/09	36	12.83	35	13.05	13.10	1	5,724	0.02%
2019/01/08	0	0.00	16	12.03	12.00	-16	4,922	-0.33%
2019/01/07	28	12.24	32	12.19	11.95	-4	4,858	-0.08%
2019/01/04	16	12.03	32	12.00	12.00	-16	4,802	-0.33%
2019/01/03	60	11.85	2	12.15	11.90	58	4,804	1.21%
2019/01/02	21	12.19	20	12.15	12.05	1	4,712	0.02%
2018/12/28	48	12.10	44	12.04	12.05	4	4,475	0.09%
2018/12/27	63	11.68	107.1	11.94	12.20	-44.1	3,741	-1.18%	大賣/
2018/12/26	0	0.00	5	10.90	11.10	-5	3,178	-0.16%
2018/12/24	8	11.19	0	0.00	11.20	8	3,024	0.26%
2018/12/22	0	0.00	3	10.90	10.90	-3	3,032	-0.10%
2018/12/21	2	10.90	0	0.00	10.85	2	3,065	0.07%
2018/12/20	2	11.25	20	11.29	11.00	-18	3,120	-0.58%
2018/12/19	1	11.50	0	0.00	11.35	1	3,087	0.03%
2018/12/18	0	0.00	1	11.40	11.35	-1	3,044	-0.03%
2018/12/17	13	11.62	1	11.60	11.50	12	3,041	0.39%
2018/12/13	10	11.80	6	11.74	11.70	4	3,009	0.13%
2018/12/12	14	12.04	14	12.14	11.95	0	2,954	0.00%
2018/12/11	9	12.14	7	11.82	11.80	2	2,826	0.07%
2018/12/10	48	12.18	32	12.24	11.80	16	2,730	0.59%
2018/12/07	0	0.00	3	11.73	11.80	-3	2,268	-0.13%
2018/12/05	1	11.40	0	0.00	11.30	1	2,003	0.05%
2018/12/04	0	0.00	5	11.60	11.50	-5	2,041	-0.24%
2018/12/03	0.1	11.20	0	0.00	11.30	0.1	2,027	0.00%
2018/11/28	0	0.00	20	11.10	11.05	-20	2,019	-0.99%
2018/11/26	0	0.00	5	10.70	10.90	-5	2,032	-0.25%
2018/11/23	5	10.60	0	0.00	10.60	5	2,007	0.25%
2018/11/22	22	11.09	0	0.00	10.80	22	2,011	1.09%
2018/11/21	3	10.65	4	10.89	10.80	-1	2,009	-0.05%
2018/11/16	10	10.45	11	10.59	10.55	-1	2,013	-0.05%
2018/11/15	1	10.35	0	0.00	10.40	1	2,020	0.05%
2018/11/12	1	10.30	0	0.00	10.25	1	2,064	0.05%
2018/11/02	0	0.00	4	10.25	10.15	-4	2,363	-0.17%
2018/10/30	0	0.00	2	9.86	9.90	-2	2,597	-0.08%
2018/10/29	0	0.00	2	9.73	9.72	-2	2,619	-0.08%
2018/10/24	0	0.00	2	10.08	10.00	-2	2,704	-0.07%
2018/10/22	0	0.00	2	10.20	10.15	-2	2,861	-0.07%
2018/10/19	10	9.93	0	0.00	9.97	10	3,194	0.31%
2018/10/18	2	10.05	0	0.00	10.00	2	3,234	0.06%
2018/10/17	0	0.00	2	10.20	10.05	-2	3,249	-0.06%
2018/10/16	12	10.04	3	10.15	10.00	9	3,302	0.27%
2018/10/15	3	10.00	2	10.05	10.00	1	3,510	0.03%
2018/10/11	0	0.00	10	9.62	9.51	-10	3,709	-0.27%
2018/10/04	0	0.00	3	11.30	11.35	-3	3,676	-0.08%
2018/10/03	0	0.00	10	11.45	11.45	-10	3,705	-0.27%
2018/10/01	10	11.80	0	0.00	11.65	10	3,821	0.26%
2018/09/27	6	11.65	6	11.66	11.65	0	3,936	0.00%
2018/09/25	0	0.00	2	11.30	11.20	-2	4,028	-0.05%
2018/09/21	2	11.20	0	0.00	11.20	2	4,068	0.05%
2018/09/19	0	0.00	3	11.35	11.25	-3	4,176	-0.07%
2018/09/18	1	11.10	0	0.00	11.15	1	4,290	0.02%
2018/09/17	6	11.20	0	0.00	11.20	6	4,953	0.12%
2018/09/14	0	0.00	3	11.25	11.25	-3	5,189	-0.06%
2018/09/13	0	0.00	3	11.25	11.10	-3	5,298	-0.06%
2018/09/10	1	11.10	0	0.00	11.10	1	5,833	0.02%
2018/09/03	2	12.10	0	0.00	11.80	2	6,623	0.03%
2018/08/31	5	12.15	0	0.00	12.15	5	6,757	0.07%
2018/08/29	0	0.00	30	12.10	12.00	-30	7,542	-0.40%
2018/08/28	0	0.00	1	12.15	12.05	-1	7,856	-0.01%
2018/08/27	1	11.95	0	0.00	12.05	1	8,213	0.01%
2018/08/24	8	11.73	0	0.00	11.75	8	8,472	0.09%
2018/08/21	0	0.00	12	11.45	11.70	-12	10,707	-0.11%
2018/08/20	2	11.30	0	0.00	11.30	2	11,423	0.02%
2018/08/16	1	11.55	0	0.00	11.55	1	11,452	0.01%
2018/08/14	2	11.70	0	0.00	11.85	2	11,496	0.02%
2018/08/09	0	0.00	2	12.70	12.65	-2	11,474	-0.02%
2018/08/08	5	12.80	0	0.00	12.65	5	11,517	0.04%
2018/08/07	5	13.03	0	0.00	12.90	5	11,535	0.04%
2018/08/02	1	13.80	3	13.87	13.55	-2	11,713	-0.02%
2018/08/01	2	13.88	0	0.00	13.80	2	11,702	0.02%
2018/07/31	1	13.95	1	14.05	13.85	0	11,793	0.00%
2018/07/30	1	14.10	1	14.25	13.90	0	11,765	0.00%
2018/07/27	79	13.95	13	14.04	13.95	66	11,709	0.56%
2018/07/26	42	14.25	109	14.35	14.15	-67	11,777	-0.57%	大賣/
2018/07/23	2	13.65	0	0.00	13.45	2	11,384	0.02%
2018/07/20	1	14.00	1	14.25	13.80	0	11,348	0.00%
2018/07/19	2	13.70	3	13.88	14.10	-1	11,148	-0.01%
2018/07/18	1	13.65	3	13.60	13.55	-2	11,136	-0.02%
2018/07/16	0	0.00	4	13.40	13.45	-4	10,985	-0.04%
2018/07/13	14	13.54	14	13.40	13.45	0	10,974	0.00%
2018/07/12	3	13.18	0	0.00	13.20	3	10,896	0.03%
2018/07/10	3	13.60	1	13.60	13.55	2	10,881	0.02%
2018/07/09	0	0.00	8	13.42	13.40	-8	10,827	-0.07%
2018/07/05	1	13.15	1	13.20	13.05	0	10,751	0.00%
2018/07/04	6	13.83	9	13.61	13.55	-3	10,676	-0.03%
2018/07/03	2	13.55	6	13.58	13.50	-4	10,551	-0.04%
2018/07/02	1	13.65	0	0.00	13.65	1	10,540	0.01%
2018/06/29	3	13.93	3	14.02	13.90	0	10,606	0.00%
2018/06/28	0	0.00	10	13.60	13.65	-10	10,542	-0.09%
2018/06/26	13	13.55	0	0.00	13.70	13	10,414	0.12%
2018/06/25	4	13.70	7	13.51	13.30	-3	9,758	-0.03%
2018/06/22	0	0.00	4	14.35	14.25	-4	9,550	-0.04%
2018/06/21	5	14.72	0	0.00	14.70	5	9,443	0.05%
2018/06/20	4	14.90	0	0.00	14.90	4	9,372	0.04%
2018/06/19	2	14.98	0	0.00	14.95	2	9,163	0.02%
2018/06/15	0	0.00	10	14.65	14.95	-10	9,080	-0.11%
2018/06/14	10	14.85	0	0.00	14.65	10	8,974	0.11%
2018/06/13	0	0.00	21	14.66	14.35	-21	8,788	-0.24%
2018/06/12	9	14.80	10	14.79	14.80	-1	8,634	-0.01%
2018/06/11	7	15.23	24	15.24	15.20	-17	8,501	-0.20%
2018/06/08	10	15.00	5	14.95	14.95	5	8,273	0.06%
2018/06/07	19	15.08	3	15.27	15.05	16	8,130	0.20%
2018/06/06	31	15.30	9	15.15	15.40	22	7,829	0.28%
2018/06/05	12	15.07	4	14.98	14.70	8	7,543	0.11%
2018/06/04	17	15.26	23	15.06	15.35	-6	7,316	-0.08%
2018/06/01	15	14.68	3	14.70	14.60	12	6,950	0.17%
2018/05/31	34	15.55	45	15.62	15.10	-11	6,711	-0.16%
2018/05/30	43	14.48	29	14.77	14.80	14	5,943	0.24%
2018/05/29	56	14.58	22	14.56	14.70	34	5,542	0.61%
2018/05/28	11	13.71	7	13.60	13.75	4	4,475	0.09%
2018/05/25	0	0.00	3	12.45	12.50	-3	3,834	-0.08%
2018/05/23	0	0.00	5	12.35	12.35	-5	3,886	-0.13%
2018/05/22	0	0.00	2	12.55	12.35	-2	3,857	-0.05%
2018/05/17	2	12.40	0	0.00	12.40	2	3,962	0.05%
2018/05/16	1	12.30	3	12.30	12.25	-2	3,909	-0.05%
2018/05/15	5	12.32	0	0.00	12.20	5	3,879	0.13%
2018/05/14	5	12.20	0	0.00	12.25	5	3,949	0.13%
2018/05/10	2	11.78	0	0.00	11.80	2	3,763	0.05%
2018/05/08	0	0.00	2	11.53	11.65	-2	3,953	-0.05%
2018/05/03	3	11.22	2	11.25	11.15	1	3,972	0.03%
2018/04/12	0	0.00	19	11.45	11.30	-19	6,408	-0.30%
2018/04/10	0	0.00	4	11.31	11.25	-4	7,394	-0.05%
2018/04/03	0	0.00	7	11.50	11.50	-7	7,515	-0.09%
2018/04/02	0	0.00	5	11.45	11.50	-5	7,518	-0.07%
2018/03/31	0	0.00	6	11.52	11.40	-6	7,419	-0.08%
2018/03/30	0	0.00	2	11.40	11.40	-2	7,397	-0.03%
2018/03/29	0	0.00	10	11.40	11.45	-10	7,401	-0.14%
2018/03/21	15	11.75	0	0.00	11.60	15	7,332	0.20%
2018/03/14	0	0.00	2	11.90	12.00	-2	7,265	-0.03%
2018/03/13	0	0.00	5	11.90	11.85	-5	7,252	-0.07%
2018/03/12	0	0.00	1	11.95	11.90	-1	7,235	-0.01%
2018/03/08	0	0.00	6	11.61	11.65	-6	7,025	-0.09%
2018/03/06	1	11.50	0	0.00	11.45	1	6,981	0.01%
2018/03/05	0	0.00	4	11.50	11.25	-4	7,105	-0.06%
2018/03/02	0	0.00	0.2	11.40	11.40	-0.2	7,130	0.00%
2018/03/01	2	11.40	0	0.00	11.40	2	7,155	0.03%
2018/02/27	15	11.70	1	11.60	11.40	14	7,166	0.20%
2018/02/26	5	11.60	0	0.00	11.25	5	7,109	0.07%
2018/02/23	10	11.63	0	0.00	11.40	10	7,145	0.14%
2018/02/21	3	10.97	5	10.90	11.30	-2	7,163	-0.03%
2018/02/09	5	10.10	0	0.00	10.75	5	6,977	0.07%
2018/02/07	0	0.00	7	11.25	11.05	-7	6,926	-0.10%
2018/02/06	2	11.25	13	10.80	10.85	-11	6,946	-0.16%
2018/02/02	0	0.00	1	12.65	12.45	-1	6,799	-0.01%
2018/02/01	5	12.94	1	13.20	12.85	4	6,761	0.06%
2018/01/31	5	12.99	29	12.99	13.05	-24	6,776	-0.35%
2018/01/30	1	12.65	1	12.75	12.65	0	6,614	0.00%
2018/01/29	0	0.00	5	12.85	12.60	-5	6,553	-0.08%
2018/01/26	7	12.71	7	12.55	12.75	0	6,514	0.00%
2018/01/23	0	0.00	5	12.80	12.55	-5	6,370	-0.08%
2018/01/22	0	0.00	8	12.30	12.60	-8	6,293	-0.13%
2018/01/18	0	0.00	29	12.80	12.50	-29	6,271	-0.46%
2018/01/17	0	0.00	5	12.30	12.45	-5	6,067	-0.08%
2018/01/16	48	12.41	15	12.35	12.40	33	5,996	0.55%
2018/01/15	29	12.83	7	12.61	12.20	22	5,924	0.37%
2018/01/12	1	12.85	20	12.94	12.80	-19	5,731	-0.33%
2018/01/11	7	13.20	2	13.03	12.95	5	5,662	0.09%
2018/01/10	27	13.25	64	13.23	13.05	-37	5,506	-0.67%
2018/01/09	41	12.89	5	12.71	12.80	36	5,365	0.67%
2018/01/08	319	13.35	277	13.29	13.15	42	5,139	0.82%	大買/大賣/
2018/01/05	34	12.03	30	12.34	12.80	4	4,280	0.09%
2018/01/04	6	11.27	10	11.68	11.65	-4	3,617	-0.11%
2018/01/03	12	11.11	5	10.95	10.95	7	3,259	0.21%
2018/01/02	5	10.70	0	0.00	10.70	5	3,125	0.16%