台聚 (1304)-安泰券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.15
漲跌
▲0.05
漲幅
+0.31%
成交量
1,059張
產業
上市塑膠類股▼1.29%
800人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台聚 (1304)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	10	16.15	16.15	-10	2,283	-0.44%
2024/05/21	0	0.00	1	16.15	16.10	-1	2,275	-0.04%
2024/05/16	0	0.00	2	16.20	16.30	-2	2,189	-0.09%
2024/05/13	0	0.00	24	16.15	16.15	-24	2,120	-1.13%
2024/05/10	1	15.80	0	0.00	15.95	1	2,081	0.05%
2024/05/09	0	0.00	1	15.70	15.60	-1	2,060	-0.05%
2024/05/08	25	15.70	0	0.00	15.70	25	2,038	1.23%
2024/05/07	10	15.75	1	15.80	15.75	9	2,000	0.45%
2024/05/03	4	16.15	0	0.00	16.10	4	1,893	0.21%
2024/05/02	0	0.00	0.5	16.15	16.15	-0.5	1,865	-0.03%
2024/04/30	1	15.85	0	0.00	15.85	1	1,825	0.05%
2024/04/29	3	16.45	0	0.00	16.40	3	1,653	0.18%
2024/04/24	0	0.00	10.3	16.20	16.20	-10.3	1,575	-0.66%
2024/04/17	0	0.00	0.5	16.30	16.20	-0.5	1,514	-0.03%
2024/04/16	17	16.53	5	16.30	16.20	12	1,501	0.80%
2024/04/15	1	16.65	1	16.65	16.70	0	1,452	0.00%
2024/04/09	1	16.35	0	0.00	16.60	1	1,297	0.08%
2024/04/03	10	15.95	1	16.10	15.95	9	1,238	0.73%
2024/04/02	1	16.15	1	16.10	16.15	0	1,224	0.00%
2024/04/01	1	16.35	0	0.00	16.30	1	1,213	0.08%
2024/03/28	2	16.10	0	0.00	15.95	2	1,200	0.17%
2024/03/27	10	15.90	0	0.00	15.95	10	1,211	0.83%
2024/03/25	2	16.03	0	0.00	16.05	2	1,166	0.17%
2024/03/21	5	16.30	0	0.00	16.40	5	1,175	0.43%
2024/03/18	0	0.00	3	16.40	16.55	-3	1,153	-0.26%
2024/03/14	0	0.00	5	17.20	17.10	-5	1,089	-0.46%
2024/03/13	6	17.19	0	0.00	17.15	6	1,079	0.56%
2024/03/12	4	17.44	0	0.00	17.40	4	1,079	0.37%
2024/03/11	1	17.20	1	17.25	17.30	0	1,080	0.00%
2024/03/08	0	0.00	1	17.50	17.00	-1	1,083	-0.09%
2024/03/06	2	17.93	0	0.00	17.90	2	1,026	0.19%
2024/03/05	1	17.85	0	0.00	17.85	1	1,041	0.10%
2024/03/01	0	0.00	1	18.15	18.10	-1	1,019	-0.10%
2024/02/27	1	18.20	4	18.14	18.20	-3	1,022	-0.29%
2024/02/26	3	18.45	0	0.00	18.40	3	1,027	0.29%
2024/02/23	0	0.00	1	18.60	18.55	-1	1,027	-0.10%
2024/02/22	0	0.00	5	18.70	18.65	-5	1,043	-0.48%
2024/02/01	0	0.00	3	18.45	18.50	-3	1,085	-0.28%
2024/01/30	5	18.40	0	0.00	18.35	5	1,094	0.46%
2024/01/26	3	18.55	2	18.55	18.50	1	1,118	0.09%
2024/01/23	1	18.15	0	0.00	18.25	1	1,110	0.09%
2024/01/19	0	0.00	10	17.90	17.90	-10	1,108	-0.90%
2024/01/18	1	17.90	0	0.00	17.90	1	1,101	0.09%
2024/01/17	2	18.05	0	0.00	18.05	2	1,091	0.18%
2024/01/16	0	0.00	1	19.05	18.80	-1	1,042	-0.10%
2024/01/11	1	19.10	0	0.00	19.10	1	1,103	0.09%
2024/01/08	0	0.00	1	19.70	19.60	-1	1,244	-0.08%
2024/01/05	1	19.80	0	0.00	19.75	1	1,246	0.08%
2024/01/04	0	0.00	1	19.65	19.60	-1	1,251	-0.08%
2024/01/03	1	19.85	0	0.00	19.65	1	1,278	0.08%
2023/12/28	0	0.00	1	19.80	19.90	-1	1,271	-0.08%
2023/12/25	1	19.65	0.1	19.60	19.60	0.9	1,265	0.07%
2023/12/22	1	20.00	2	20.13	19.95	-1	1,251	-0.08%
2023/12/21	1	20.40	0	0.00	20.30	1	1,242	0.08%
2023/12/20	0	0.00	1	20.25	20.45	-1	1,234	-0.08%
2023/12/19	3	20.28	1	20.25	20.15	2	1,229	0.16%
2023/12/18	1	20.50	1	20.50	20.75	0	1,220	0.00%
2023/12/15	2	19.88	0	0.00	20.20	2	1,151	0.17%
2023/12/14	1	19.55	1	19.55	19.45	0	1,113	0.00%
2023/12/12	0	0.00	1	19.30	19.25	-1	1,122	-0.09%
2023/12/07	1	19.50	0	0.00	19.50	1	1,166	0.09%
2023/12/04	1	19.95	1	19.75	19.95	0	1,212	0.00%
2023/12/01	1	19.85	0	0.00	19.80	1	1,211	0.08%
2023/11/30	1	19.60	0	0.00	19.65	1	1,216	0.08%
2023/11/29	5	19.80	1	19.80	19.75	4	1,223	0.33%
2023/11/28	1	19.90	0	0.00	19.85	1	1,222	0.08%
2023/11/24	0	0.00	5	20.00	19.90	-5	1,236	-0.40%
2023/11/22	0	0.00	1	20.00	20.20	-1	1,239	-0.08%
2023/11/21	0	0.00	8	20.20	20.05	-8	1,249	-0.64%
2023/11/17	0	0.00	1	19.75	19.90	-1	1,243	-0.08%
2023/11/10	2	19.00	1	18.95	19.00	1	1,304	0.08%
2023/11/09	2	19.18	1	19.20	19.15	1	1,307	0.08%
2023/11/03	0	0.00	2	19.40	19.30	-2	1,361	-0.15%
2023/10/27	0	0.00	1	19.30	19.20	-1	1,610	-0.06%
2023/10/24	1	19.30	1	19.05	19.25	0	1,709	0.00%
2023/10/23	1	19.35	0	0.00	19.20	1	1,735	0.06%
2023/10/20	3	18.93	0	0.00	19.10	3	1,762	0.17%
2023/10/19	1	19.55	1	19.45	19.45	0	1,748	0.00%
2023/10/18	7	19.62	4	19.95	20.30	3	1,730	0.17%
2023/10/17	0	0.00	1	20.10	20.10	-1	1,607	-0.06%
2023/10/16	1	20.05	30	20.40	20.45	-29	1,618	-1.79%
2023/10/12	0	0.00	4	20.25	20.45	-4	1,664	-0.24%
2023/10/11	1	20.05	0	0.00	20.10	1	1,676	0.06%
2023/10/06	0	0.00	1	20.35	20.40	-1	1,679	-0.06%
2023/10/04	2	20.35	0	0.00	20.30	2	1,727	0.12%
2023/09/27	5	20.75	0	0.00	20.65	5	1,798	0.28%
2023/09/19	0	0.00	0.3	21.75	21.75	-0.3	1,964	-0.02%
2023/09/18	2	21.70	0	0.00	21.80	2	1,969	0.10%
2023/09/15	2	21.80	0	0.00	21.80	2	1,981	0.10%
2023/09/14	2	21.85	1	21.70	21.85	1	1,968	0.05%
2023/09/13	34	21.89	5	21.89	21.85	29	1,988	1.46%
2023/09/11	0	0.00	2	21.60	21.45	-2	2,004	-0.10%
2023/09/08	2	21.50	5	21.88	21.85	-3	1,980	-0.15%
2023/09/06	2	21.10	0.8	21.10	21.10	1.2	1,934	0.06%
2023/09/05	1	21.50	0	0.00	21.45	1	1,927	0.05%
2023/09/04	0	0.00	3	21.83	21.75	-3	1,922	-0.16%
2023/08/29	0	0.00	2	20.85	21.00	-2	1,921	-0.10%
2023/08/28	4	20.60	0	0.00	20.55	4	1,932	0.21%
2023/08/25	1	20.65	1	20.50	20.90	0	1,933	0.00%
2023/08/24	2	20.70	0	0.00	20.60	2	1,925	0.10%
2023/08/22	0	0.00	1	20.85	20.70	-1	1,949	-0.05%
2023/08/21	1	21.20	0	0.00	21.10	1	1,949	0.05%
2023/08/18	2	21.05	1	20.80	21.00	1	1,943	0.05%
2023/08/17	6	20.97	34	20.60	20.85	-28	1,924	-1.45%
2023/08/16	7	21.51	2	21.23	21.25	5	1,882	0.27%
2023/08/15	4	22.26	0	0.00	22.25	4	1,837	0.22%
2023/08/14	1	22.55	0	0.00	22.55	1	1,830	0.05%
2023/08/11	1	23.40	0	0.00	23.55	1	1,820	0.05%
2023/08/09	3	24.37	0	0.00	24.10	3	1,815	0.17%
2023/08/08	3	24.52	0	0.00	24.45	3	1,801	0.17%
2023/08/07	5	24.33	3	24.42	24.50	2	1,781	0.11%
2023/08/04	4	24.38	12	24.07	24.30	-8	1,743	-0.46%
2023/08/02	108	24.54	7	24.56	24.30	101	1,703	5.93%	大買/鉅額交易
2023/08/01	2	23.60	0	0.00	23.60	2	1,583	0.13%
2023/07/31	0	0.00	21	23.43	23.30	-21	1,573	-1.33%
2023/07/25	0	0.00	6	22.75	22.85	-6	1,475	-0.41%
2023/07/20	1	22.60	0	0.00	22.70	1	1,447	0.07%
2023/07/18	5	22.35	0	0.00	22.20	5	1,456	0.34%
2023/07/17	2	22.25	0	0.00	22.30	2	1,441	0.14%
2023/07/13	0	0.00	0.2	22.40	22.30	-0.2	1,447	-0.01%
2023/07/12	8	22.71	0	0.00	22.60	8	1,475	0.54%
2023/07/11	2	23.10	0	0.00	23.10	2	1,450	0.14%
2023/07/10	2	23.10	0	0.00	23.10	2	1,463	0.14%
2023/07/07	2	23.15	0	0.00	23.15	2	1,469	0.14%
2023/07/06	9	23.92	0	0.00	23.65	9	1,460	0.62%
2023/07/05	0	0.00	18	24.68	24.70	-18	1,445	-1.25%
2023/07/04	26	24.15	11	24.48	24.50	15	1,469	1.02%
2023/07/03	6	24.08	8	24.28	24.05	-2	1,458	-0.14%
2023/06/28	1	23.15	0	0.00	23.20	1	1,419	0.07%
2023/06/27	10	23.20	1	23.30	23.30	9	1,485	0.61%
2023/06/20	8	23.42	5	23.40	23.40	3	1,517	0.20%
2023/06/19	1	23.40	2	23.65	23.45	-1	1,579	-0.06%
2023/06/16	3	23.57	2	23.68	23.80	1	1,603	0.06%
2023/06/14	2	23.15	0	0.00	23.10	2	1,935	0.10%
2023/06/12	0	0.00	10	23.20	23.05	-10	1,983	-0.50%
2023/06/09	0	0.00	0.2	23.30	23.30	-0.2	2,003	-0.01%
2023/06/08	1	23.25	0	0.00	23.20	1	2,026	0.05%
2023/06/06	2	23.45	0	0.00	23.45	2	2,044	0.10%
2023/06/05	3	23.38	1	23.30	23.40	2	2,051	0.10%
2023/06/02	1	22.90	0	0.00	23.00	1	2,043	0.05%
2023/06/01	2	22.85	0	0.00	22.80	2	2,054	0.10%
2023/05/26	2	22.95	0	0.00	22.80	2	2,086	0.10%
2023/05/24	3	23.68	0	0.00	23.75	3	2,080	0.14%
2023/05/23	3	23.65	0	0.00	23.65	3	2,096	0.14%
2023/05/22	4	23.60	2	23.70	23.70	2	2,138	0.09%
2023/05/18	11	23.84	1.2	23.61	23.65	9.8	2,174	0.45%
2023/05/17	2	23.43	1	23.75	23.90	1	2,179	0.05%
2023/05/16	10	23.55	0	0.00	23.20	10	2,166	0.46%
2023/05/15	3	22.95	1	22.95	23.00	2	2,162	0.09%
2023/05/10	1	23.90	0	0.00	23.90	1	2,205	0.05%
2023/05/09	2	23.90	0	0.00	23.70	2	2,229	0.09%
2023/05/08	3	24.20	0	0.00	24.25	3	2,244	0.13%
2023/05/05	1	24.80	2.1	24.52	24.45	-1.1	2,280	-0.05%
2023/05/04	0	0.00	0	24.85	24.70	0	2,310	0.00%
2023/04/26	0	0.00	0.1	25.55	25.55	-0.1	2,506	0.00%
2023/04/19	0	0.00	10	26.00	25.85	-10	2,716	-0.37%
2023/04/18	0	0.00	2	26.15	26.00	-2	2,699	-0.07%
2023/04/17	3	26.03	0	0.00	25.80	3	2,689	0.11%
2023/04/13	0	0.00	1	26.75	26.60	-1	2,636	-0.04%
2023/04/12	1	26.80	0	0.00	26.85	1	2,630	0.04%
2023/04/10	4	26.88	2	27.00	26.95	2	2,662	0.08%
2023/04/06	0	0.00	2	26.95	26.55	-2	2,665	-0.08%
2023/03/29	0	0.00	11	26.49	26.50	-11	2,903	-0.38%
2023/03/28	10	26.49	4	26.43	26.45	6	2,953	0.20%
2023/03/27	0	0.00	3	25.65	25.65	-3	2,956	-0.10%
2023/03/24	0	0.00	1	26.00	25.75	-1	3,050	-0.03%
2023/03/21	0	0.00	2	26.80	26.55	-2	3,134	-0.06%
2023/03/20	7	26.99	4	26.80	26.90	3	3,101	0.10%
2023/03/17	0	0.00	12	25.94	26.30	-12	3,075	-0.39%
2023/03/14	0	0.00	5	25.00	24.85	-5	2,869	-0.17%
2023/03/10	0	0.00	2	24.95	24.80	-2	2,868	-0.07%
2023/03/06	0	0.00	20	24.90	24.85	-20	3,098	-0.65%
2023/03/03	20	24.70	0	0.00	24.40	20	3,099	0.65%
2023/02/24	1	24.90	0	0.00	25.10	1	3,065	0.03%
2023/02/22	0	0.00	2	25.20	25.20	-2	3,084	-0.06%
2023/02/21	0	0.00	4	25.15	25.05	-4	3,078	-0.13%
2023/02/20	0	0.00	2	25.15	25.10	-2	3,082	-0.06%
2023/02/17	0	0.00	1	24.45	24.40	-1	3,049	-0.03%
2023/02/15	2	24.00	1	24.25	23.95	1	3,064	0.03%
2023/02/14	0	0.00	1	24.10	24.10	-1	3,060	-0.03%
2023/02/13	1	23.90	0	0.00	23.95	1	3,074	0.03%
2023/02/06	0	0.00	2	24.55	24.60	-2	3,034	-0.07%
2023/02/03	0	0.00	3	24.55	24.35	-3	3,004	-0.10%
2023/02/02	2	24.20	2	24.25	24.30	0	2,963	0.00%
2023/02/01	2	23.90	0	0.00	23.90	2	2,926	0.07%
2023/01/31	0	0.00	4.2	24.17	23.75	-4.2	2,906	-0.14%
2023/01/13	1	23.20	1	23.35	23.35	0	2,759	0.00%
2023/01/11	0	0.00	1	23.20	23.30	-1	2,812	-0.04%
2023/01/10	4	23.04	6	22.87	22.85	-2	2,796	-0.07%
2023/01/03	1	22.25	1	22.15	22.10	0	2,712	0.00%
2022/12/27	1	22.35	1	22.30	22.20	0	2,646	0.00%
2022/12/23	2	22.20	2	22.10	22.10	0	2,595	0.00%
2022/12/20	3	21.05	0	0.00	20.70	3	2,354	0.13%
2022/12/14	1	21.95	2	21.75	21.70	-1	2,099	-0.05%
2022/12/09	2	21.53	1	21.65	21.05	1	1,987	0.05%
2022/12/07	1	20.85	0	0.00	20.75	1	1,869	0.05%
2022/12/02	0	0.00	1	22.10	21.90	-1	1,826	-0.05%
2022/12/01	1	22.20	1	22.25	22.25	0	1,809	0.00%
2022/11/30	7	21.86	42	22.23	22.40	-35	1,749	-2.00%
2022/11/21	3	20.30	3	20.60	20.50	0	1,601	0.00%
2022/11/14	2	20.98	0	0.00	21.00	2	1,752	0.11%
2022/11/08	0	0.00	1	20.50	20.40	-1	1,799	-0.06%
2022/11/04	1	19.90	0	0.00	20.20	1	1,849	0.05%
2022/10/19	1	21.35	1	21.35	21.05	0	2,400	0.00%
2022/09/28	2	19.90	0	0.00	19.70	2	3,026	0.07%
2022/09/26	2	20.90	0	0.00	20.80	2	3,003	0.07%
2022/09/22	1	21.90	0	0.00	21.95	1	3,058	0.03%
2022/09/21	10	22.30	8	22.50	22.10	2	3,066	0.07%
2022/09/19	1	22.50	10	22.57	22.55	-9	3,056	-0.29%
2022/09/12	1	22.90	0	0.00	22.90	1	3,161	0.03%
2022/09/07	1	22.10	0	0.00	22.30	1	3,200	0.03%
2022/09/02	6	23.01	0	0.00	23.05	6	3,277	0.18%
2022/08/26	0	0.00	10	24.10	24.15	-10	3,283	-0.30%
2022/08/24	1	24.10	1	24.70	24.00	0	3,264	0.00%
2022/08/19	0	0.00	10	23.85	23.85	-10	3,164	-0.32%
2022/08/17	1	23.55	0	0.00	23.50	1	3,233	0.03%
2022/08/12	2	23.75	0	0.00	23.70	2	3,279	0.06%
2022/08/10	0	0.00	12	23.32	23.40	-12	3,308	-0.36%
2022/08/09	0	0.00	6	22.39	22.65	-6	3,300	-0.18%
2022/08/08	0	0.00	8	21.73	22.00	-8	3,300	-0.24%
2022/08/05	2	21.35	0	0.00	21.30	2	3,297	0.06%
2022/08/04	9	21.10	0	0.00	21.25	9	3,337	0.27%
2022/08/03	7	22.12	0	0.00	22.00	7	3,357	0.21%
2022/08/02	13	22.41	11	22.40	22.35	2	3,461	0.06%
2022/08/01	1	22.65	0	0.00	22.75	1	3,702	0.03%
2022/07/29	14	22.83	0	0.00	22.85	14	3,934	0.36%
2022/07/28	2	22.83	6	22.77	22.75	-4	3,928	-0.10%
2022/07/27	6	24.72	9	24.80	24.80	-3	3,814	-0.08%
2022/07/26	12	25.28	0	0.00	25.15	12	3,718	0.32%
2022/07/25	12	25.34	1	25.20	25.35	11	3,706	0.30%
2022/07/22	2	25.55	0	0.00	25.10	2	3,773	0.05%
2022/07/21	0	0.00	1	25.60	25.70	-1	3,762	-0.03%
2022/07/20	5	26.10	1	25.95	25.85	4	3,744	0.11%
2022/07/19	0	0.00	3	25.80	25.95	-3	3,734	-0.08%
2022/07/15	0	0.00	6	24.67	24.85	-6	3,697	-0.16%
2022/07/14	0	0.00	3	24.25	24.35	-3	3,677	-0.08%
2022/07/13	3	23.28	14	23.31	23.60	-11	3,661	-0.30%
2022/07/12	23	22.66	0	0.00	22.40	23	3,630	0.63%
2022/07/07	0	0.00	7	24.01	24.10	-7	3,651	-0.19%
2022/07/06	2	23.65	0	0.00	23.60	2	3,705	0.05%
2022/07/05	0	0.00	1	24.20	24.35	-1	3,743	-0.03%
2022/07/04	1	23.70	0	0.00	23.75	1	3,766	0.03%
2022/07/01	4	23.93	0	0.00	23.70	4	3,809	0.10%
2022/06/30	4	24.81	0	0.00	24.75	4	3,803	0.11%
2022/06/29	3	25.37	0	0.00	25.15	3	3,799	0.08%
2022/06/27	0	0.00	8	25.75	25.95	-8	3,883	-0.21%
2022/06/24	4	25.20	7	25.21	25.30	-3	3,909	-0.08%
2022/06/23	3	24.57	0	0.00	24.55	3	3,954	0.08%
2022/06/22	1	24.55	0	0.00	24.55	1	4,065	0.02%
2022/06/21	1	25.00	2	25.28	25.25	-1	4,104	-0.02%
2022/06/20	3	24.95	0	0.00	24.60	3	4,131	0.07%
2022/06/17	2	25.40	0	0.00	25.50	2	4,187	0.05%
2022/06/16	0	0.00	2	26.40	25.90	-2	4,297	-0.05%
2022/06/15	0	0.00	1	26.35	26.55	-1	4,330	-0.02%
2022/06/10	5	26.15	6	26.13	26.30	-1	4,424	-0.02%
2022/06/08	0	0.00	5	26.40	26.30	-5	4,600	-0.11%
2022/06/06	4	26.00	1	26.05	26.00	3	4,776	0.06%
2022/05/30	0	0.00	1	25.80	25.75	-1	5,806	-0.02%
2022/05/26	2	25.30	0	0.00	25.25	2	6,344	0.03%
2022/05/25	0	0.00	1	25.60	25.65	-1	6,354	-0.02%
2022/05/24	3	25.02	0	0.00	24.90	3	6,374	0.05%
2022/05/23	9	25.66	0	0.00	25.50	9	6,346	0.14%
2022/05/20	0	0.00	3	26.22	26.15	-3	6,359	-0.05%
2022/05/19	1	25.20	0	0.00	26.05	1	6,390	0.02%
2022/05/18	3	26.10	3	25.88	26.00	0	6,387	0.00%
2022/05/17	0	0.00	1	25.55	25.35	-1	6,376	-0.02%
2022/05/16	0	0.00	2	24.55	24.65	-2	6,344	-0.03%
2022/05/12	1	23.60	0	0.00	23.50	1	6,452	0.02%
2022/05/11	9	23.91	0	0.00	23.90	9	6,429	0.14%
2022/05/09	12	25.18	2	24.70	24.55	10	6,286	0.16%
2022/05/06	12	27.05	1	27.90	27.05	11	6,097	0.18%
2022/05/05	1	29.05	1	29.10	29.00	0	5,944	0.00%
2022/05/04	10	28.80	1	28.90	28.85	9	5,999	0.15%
2022/05/03	2	28.58	2	28.45	28.75	0	6,064	0.00%
2022/04/29	3	29.20	2	29.05	28.95	1	6,120	0.02%
2022/04/28	0	0.00	3	28.40	28.95	-3	6,169	-0.05%
2022/04/27	4	27.70	0	0.00	27.70	4	6,091	0.07%
2022/04/26	2	28.43	0	0.00	28.40	2	6,176	0.03%
2022/04/25	5	28.93	0	0.00	28.75	5	6,183	0.08%
2022/04/22	0	0.00	29	29.70	29.85	-29	6,157	-0.47%
2022/04/21	0	0.00	17	29.12	29.45	-17	6,161	-0.28%
2022/04/20	15	28.75	1	28.60	28.65	14	6,124	0.23%
2022/04/18	1	28.35	0	0.00	28.40	1	6,317	0.02%
2022/04/15	32	28.95	1	29.00	28.95	31	6,379	0.49%
2022/04/14	2	29.00	3	29.00	28.95	-1	6,809	-0.01%
2022/04/12	4.7	27.94	0	0.00	27.80	4.7	6,890	0.07%
2022/04/11	4	28.31	0	0.00	28.30	4	6,869	0.06%
2022/04/08	2	29.30	4	29.15	29.15	-2	6,842	-0.03%
2022/04/07	1	29.70	0	0.00	29.05	1	6,870	0.01%
2022/04/01	1	29.80	1	30.05	30.00	0	6,930	0.00%
2022/03/31	1	30.20	1	30.20	30.10	0	6,932	0.00%
2022/03/29	2	29.98	0	0.00	29.85	2	6,917	0.03%
2022/03/28	0	0.00	1	29.75	30.20	-1	6,913	-0.01%
2022/03/25	3	30.40	3	30.70	30.40	0	6,893	0.00%
2022/03/24	0	0.00	4	30.35	30.20	-4	6,796	-0.06%
2022/03/22	0	0.00	5	30.10	30.20	-5	6,782	-0.07%
2022/03/21	3	29.67	4	29.66	29.95	-1	6,717	-0.01%
2022/03/18	1	29.25	3	29.10	29.00	-2	6,681	-0.03%
2022/03/17	0	0.00	3	28.83	28.90	-3	6,660	-0.05%
2022/03/16	2	28.23	0	0.00	28.20	2	6,651	0.03%
2022/03/15	5	28.40	0	0.00	28.40	5	6,657	0.08%
2022/03/14	0	0.00	3	28.80	28.85	-3	6,692	-0.04%
2022/03/11	4	28.65	0	0.00	28.55	4	6,705	0.06%
2022/03/10	0	0.00	9	28.56	28.50	-9	6,602	-0.14%
2022/03/09	16	27.96	1	27.95	28.00	15	6,603	0.23%
2022/03/08	7	28.86	4	28.80	28.05	3	6,583	0.05%
2022/03/07	10	30.30	3	29.98	29.65	7	6,537	0.11%
2022/03/04	3	30.50	61	30.85	30.50	-58	6,564	-0.88%
2022/03/03	13	31.97	82	31.89	31.45	-69	6,548	-1.05%
2022/03/02	8	30.45	163	30.56	31.05	-155	6,038	-2.57%	大賣/鉅額交易
2022/03/01	2	29.25	1	29.05	29.70	1	5,686	0.02%
2022/02/24	7	28.59	0	0.00	28.45	7	5,737	0.12%
2022/02/23	1	29.15	0	0.00	29.30	1	5,798	0.02%
2022/02/22	1	29.15	0	0.00	29.10	1	5,841	0.02%
2022/02/21	0	0.00	1	29.85	29.75	-1	5,842	-0.02%
2022/02/18	1	29.25	0	0.00	29.35	1	5,858	0.02%
2022/02/16	0	0.00	5	28.88	29.00	-5	6,077	-0.08%
2022/02/15	0	0.00	5	28.90	29.00	-5	6,105	-0.08%
2022/02/14	7	29.89	2	29.25	29.20	5	6,166	0.08%
2022/02/11	60	29.40	1	29.70	29.20	59	6,342	0.93%
2022/02/10	101	29.50	0	0.00	29.45	101	6,355	1.59%	大買/鉅額交易
2022/02/09	0	0.00	2	29.10	29.45	-2	6,392	-0.03%
2022/02/08	103	28.87	4	29.20	29.20	99	6,392	1.55%	大買/
2022/02/07	4	28.35	0	0.00	28.75	4	6,372	0.06%
2022/01/26	5	27.45	5	27.70	27.55	0	6,377	0.00%
2022/01/19	5	29.27	2	28.78	28.65	3	6,694	0.04%
2022/01/18	3	28.85	0	0.00	28.70	3	6,689	0.04%
2022/01/17	0	0.00	2	28.50	28.90	-2	6,772	-0.03%
2022/01/14	15	28.90	0	0.00	28.75	15	6,950	0.22%
2022/01/11	9	29.49	0	0.00	29.30	9	7,293	0.12%
2022/01/10	63	30.23	51	30.54	30.20	12	7,483	0.16%
2022/01/07	8	31.33	5	31.14	30.80	3	7,688	0.04%
2022/01/06	3	30.25	3	30.60	30.25	0	7,697	0.00%
2022/01/05	1	30.60	1	30.60	30.60	0	8,095	0.00%
2022/01/04	4	30.86	0	0.00	30.85	4	8,689	0.05%
2022/01/03	10	31.30	0	0.00	31.20	10	9,127	0.11%
2021/12/30	2	31.80	0	0.00	31.55	2	9,556	0.02%
2021/12/29	1	31.70	4.4	31.86	31.90	-3.4	10,138	-0.03%
2021/12/28	0	0.00	4	31.30	31.35	-4	10,712	-0.04%
2021/12/27	3	31.00	1	31.05	31.00	2	11,127	0.02%
2021/12/24	0	0.00	0.4	31.20	31.20	-0.4	11,950	0.00%
2021/12/22	0	0.00	42	31.10	31.05	-42	14,973	-0.28%
2021/12/21	1	31.15	0	0.00	31.05	1	16,225	0.01%
2021/12/20	0	0.00	3	31.35	31.00	-3	17,505	-0.02%
2021/12/16	3	31.00	0	0.00	30.90	3	19,854	0.02%
2021/12/15	2	31.00	1	31.05	31.05	1	20,506	0.00%
2021/12/14	42	31.30	1	31.60	31.10	41	21,861	0.19%
2021/12/13	1	31.55	10	31.65	31.45	-9	23,383	-0.04%
2021/12/10	4	31.63	0	0.00	31.50	4	23,910	0.02%
2021/12/08	4	32.51	6	32.46	32.45	-2	24,107	-0.01%
2021/12/07	0	0.00	2	32.25	32.10	-2	24,142	-0.01%
2021/12/03	1	32.05	0	0.00	31.85	1	24,149	0.00%
2021/12/02	1	31.35	0	0.00	31.35	1	24,161	0.00%
2021/11/30	27	31.72	0	0.00	31.40	27	24,052	0.11%
2021/11/29	6	31.80	5	31.90	31.90	1	23,964	0.00%
2021/11/26	0	0.00	25	33.38	33.40	-25	23,829	-0.10%
2021/11/25	1	33.05	1	33.15	33.05	0	23,805	0.00%
2021/11/24	4	33.15	4	33.15	33.55	0	23,765	0.00%
2021/11/23	15	32.35	0	0.00	32.35	15	23,794	0.06%
2021/11/22	4	32.40	3	32.65	32.70	1	23,762	0.00%
2021/11/19	1	33.05	0	0.00	33.00	1	23,672	0.00%
2021/11/18	2	33.10	0	0.00	33.00	2	23,677	0.01%
2021/11/16	60	33.35	4	33.05	33.00	56	23,674	0.24%
2021/11/15	0	0.00	16	34.00	33.95	-16	23,540	-0.07%
2021/11/12	0	0.00	20	34.80	34.80	-20	23,513	-0.09%
2021/11/11	1	35.05	1	34.85	34.70	0	23,516	0.00%
2021/11/10	14	35.65	2	35.35	35.35	12	23,511	0.05%
2021/11/09	0	0.00	26	34.63	34.55	-26	23,255	-0.11%
2021/11/08	1	34.50	0	0.00	34.35	1	23,225	0.00%
2021/11/05	5	34.00	0	0.00	34.20	5	23,213	0.02%
2021/11/04	1	34.00	0	0.00	34.00	1	23,204	0.00%
2021/11/02	49	34.15	7.8	34.38	33.75	41.2	23,168	0.18%
2021/11/01	1	34.70	4	34.45	34.45	-3	23,137	-0.01%
2021/10/28	1	34.55	0	0.00	34.60	1	23,013	0.00%
2021/10/27	11	35.04	1	35.30	35.40	10	22,954	0.04%
2021/10/26	3	35.38	0	0.00	35.40	3	22,876	0.01%
2021/10/25	0	0.00	3	35.98	36.25	-3	22,792	-0.01%
2021/10/22	2	36.60	2.2	36.01	36.00	-0.2	22,749	0.00%
2021/10/21	6	37.82	5	37.86	37.45	1	22,630	0.00%
2021/10/19	3	37.27	25	37.14	37.35	-22	22,571	-0.10%
2021/10/18	8	37.49	5	37.58	37.80	3	22,550	0.01%
2021/10/15	0	0.00	5	35.65	36.85	-5	22,358	-0.02%
2021/10/14	2	36.15	10	36.50	35.90	-8	22,261	-0.04%
2021/10/13	10	38.32	23	38.58	37.70	-13	21,920	-0.06%
2021/10/12	31	38.85	8	38.67	38.00	23	21,540	0.11%
2021/10/08	20	38.69	13	38.55	38.70	7	21,009	0.03%
2021/10/07	2	37.85	7.9	38.27	38.60	-5.9	20,791	-0.03%
2021/10/06	8	37.99	4	37.65	37.05	4	20,704	0.02%
2021/10/05	12	36.25	21	36.79	37.80	-9	20,263	-0.04%
2021/10/04	13	36.77	12	36.53	35.75	1	19,806	0.01%
2021/10/01	28.1	37.80	16	37.63	36.85	12.1	19,614	0.06%
2021/09/30	45.1	38.87	24	39.88	37.70	21.1	19,341	0.11%
2021/09/29	79	41.97	64.6	41.40	39.90	14.4	18,976	0.08%
2021/09/28	8	40.79	36.4	40.84	41.20	-28.4	17,900	-0.16%
2021/09/27	20	40.28	37	40.28	39.70	-17	20,273	-0.08%
2021/09/24	17	38.71	17	38.81	38.95	0	20,095	0.00%
2021/09/23	7	37.41	11.1	37.71	37.90	-4.1	19,214	-0.02%
2021/09/22	9	36.03	62.8	36.50	36.45	-53.8	18,579	-0.29%
2021/09/17	32.1	36.58	26	36.17	35.65	6.1	18,086	0.03%
2021/09/16	10	36.77	13	36.03	37.15	-3	16,909	-0.02%
2021/09/15	6	34.45	11	34.73	34.00	-5	15,636	-0.03%
2021/09/14	0	0.00	5	34.00	34.00	-5	15,398	-0.03%
2021/09/13	0	0.00	27	34.15	34.00	-27	15,526	-0.17%
2021/09/10	1	32.85	4	33.11	33.10	-3	15,655	-0.02%
2021/09/08	3	31.70	0	0.00	31.60	3	15,992	0.02%
2021/09/07	0	0.00	1	32.45	32.95	-1	16,689	-0.01%
2021/09/01	0	0.00	11	32.93	32.65	-11	17,361	-0.06%
2021/08/31	10.4	33.04	1.3	33.00	32.95	9.1	17,576	0.05%
2021/08/27	0	0.00	1.1	32.75	32.75	-1.1	18,213	-0.01%
2021/08/26	0	0.00	5	31.65	31.70	-5	19,025	-0.03%
2021/08/25	2	31.60	0	0.00	31.35	2	20,738	0.01%
2021/08/24	0	0.00	4	31.43	31.15	-4	21,035	-0.02%
2021/08/20	3	29.80	3	30.20	30.05	0	22,028	0.00%
2021/08/19	0	0.00	2	31.15	30.55	-2	22,234	-0.01%
2021/08/18	2	29.80	7	30.88	31.25	-5	22,947	-0.02%
2021/08/17	11	30.46	2	31.20	30.15	9	23,073	0.04%
2021/08/16	2	31.00	4	30.93	30.50	-2	23,202	-0.01%
2021/08/13	21	32.74	1	32.10	32.10	20	23,247	0.09%
2021/08/09	0	0.00	5	33.80	33.70	-5	24,186	-0.02%
2021/08/06	1	34.40	3.1	33.90	33.85	-2.1	24,524	-0.01%
2021/08/05	5.2	33.95	2	33.80	33.70	3.2	24,927	0.01%
2021/08/04	0	0.00	3	34.00	34.00	-3	25,165	-0.01%
2021/08/03	0	0.00	5	33.70	33.50	-5	25,522	-0.02%
2021/07/30	0	0.00	6	32.95	32.75	-6	26,439	-0.02%
2021/07/29	0	0.00	6	32.45	32.75	-6	26,948	-0.02%
2021/07/28	33	31.84	19	31.75	32.10	14	27,428	0.05%
2021/07/27	3	32.80	0	0.00	32.65	3	28,122	0.01%
2021/07/26	8	34.56	3	34.25	34.25	5	29,395	0.02%
2021/07/23	10	34.65	3	34.45	34.95	7	30,292	0.02%
2021/07/22	3	34.10	1	34.30	33.55	2	30,733	0.01%
2021/07/21	4	33.71	48	33.93	33.90	-44	31,155	-0.14%
2021/07/20	6	35.23	8	35.08	34.80	-2	31,290	-0.01%
2021/07/19	1	36.20	3	36.30	36.50	-2	31,526	-0.01%
2021/07/16	0	0.00	2	36.08	36.10	-2	32,416	-0.01%
2021/07/15	7	35.65	5	35.70	36.25	2	33,050	0.01%
2021/07/14	7	34.96	7	35.27	35.05	0	34,334	0.00%
2021/07/13	25	35.81	1	35.10	35.00	24	34,887	0.07%
2021/07/12	11	36.84	4	37.15	36.55	7	35,710	0.02%
2021/07/09	6	37.13	5	37.00	37.00	1	36,360	0.00%
2021/07/08	7	37.72	6	37.87	37.45	1	36,740	0.00%
2021/07/07	12.2	38.01	16	38.12	37.70	-3.9	37,114	-0.01%
2021/07/06	56	39.36	18	39.51	39.60	38	36,992	0.10%
2021/07/05	42	39.70	48	39.74	39.10	-6	36,582	-0.02%
2021/07/02	133.6	41.46	123	41.92	38.00	10.6	35,624	0.03%	大買/大賣/
2021/07/01	18	40.26	25.8	40.35	40.80	-7.8	32,131	-0.02%
2021/06/30	25	36.58	34	36.75	37.10	-9	31,205	-0.03%
2021/06/29	28	36.96	13	36.84	36.30	15	30,938	0.05%
2021/06/28	31	36.28	0	0.00	36.40	31	30,515	0.10%
2021/06/25	8	36.14	19	36.17	35.90	-11	30,451	-0.04%
2021/06/24	23	36.01	92	35.16	36.30	-69	30,419	-0.23%
2021/06/23	3	35.70	11.5	36.04	35.55	-8.5	30,216	-0.03%
2021/06/22	0	0.00	12	34.93	35.00	-12	29,952	-0.04%
2021/06/21	10.1	34.14	25	34.13	34.10	-14.9	29,728	-0.05%
2021/06/18	11	36.02	39	36.00	35.80	-28	29,486	-0.09%
2021/06/17	6	36.61	0	0.00	36.85	6	29,354	0.02%
2021/06/16	16	37.07	21	37.60	36.30	-5	29,221	-0.02%
2021/06/15	12	35.47	2	36.15	35.85	10	28,506	0.04%
2021/06/11	8.5	35.75	3	35.58	35.75	5.5	28,550	0.02%
2021/06/10	9	35.39	3	35.20	35.95	6	28,699	0.02%
2021/06/09	11	37.20	31	37.63	36.25	-20	28,751	-0.07%
2021/06/08	2	37.35	8	37.89	37.20	-6	28,929	-0.02%
2021/06/07	34	38.71	8	38.10	38.15	26	29,315	0.09%
2021/06/04	16	38.45	27	38.74	38.25	-11	29,199	-0.04%
2021/06/03	23	39.35	92	38.72	39.00	-69	29,262	-0.24%
2021/06/02	157	38.61	66	39.55	37.70	91	28,922	0.31%	大買/
2021/06/01	11	36.28	1	35.75	36.50	10	27,258	0.04%
2021/05/31	32	36.86	4	36.60	36.30	28	27,050	0.10%
2021/05/28	15	34.60	10	33.82	34.20	5	26,387	0.02%
2021/05/27	13	33.15	80	33.33	33.05	-67	26,125	-0.26%
2021/05/26	28	34.16	22	33.81	33.70	6	25,938	0.02%
2021/05/25	0	0.00	0.1	34.45	34.45	-0.1	25,343	0.00%
2021/05/20	4	30.68	0	0.00	30.40	4	25,212	0.02%
2021/05/19	4	31.05	8	31.54	31.60	-4	25,136	-0.02%
2021/05/18	53	30.15	5	30.47	30.90	48	24,986	0.19%
2021/05/17	14	28.49	3	28.55	28.10	11	24,875	0.04%
2021/05/14	5	30.80	7	31.19	31.20	-2	24,620	-0.01%
2021/05/13	20	29.65	23	29.80	29.80	-3	24,303	-0.01%
2021/05/12	23	32.60	29	31.81	30.50	-6	23,917	-0.03%
2021/05/11	5	33.56	1	33.60	33.85	4	23,736	0.02%
2021/05/10	0	0.00	18	36.34	36.25	-18	23,436	-0.08%
2021/05/07	73.1	35.61	8	36.24	36.10	65.1	23,217	0.28%
2021/05/06	17	37.88	29	37.10	37.00	-12	22,688	-0.05%
2021/05/05	21	36.75	54	36.78	35.90	-33	22,513	-0.15%
2021/05/04	59	36.25	37	35.61	35.10	22	22,098	0.10%
2021/05/03	48	41.06	80	41.11	39.00	-32	21,523	-0.15%
2021/04/29	28	40.63	43	39.90	41.35	-15	20,315	-0.07%
2021/04/28	47	38.04	17	38.26	37.60	30	19,398	0.15%
2021/04/27	14	36.44	12	36.27	37.15	2	19,018	0.01%
2021/04/26	12	37.30	3	36.77	37.40	9	18,623	0.05%
2021/04/23	15.2	34.90	2	35.33	36.05	13.2	18,461	0.07%
2021/04/22	33	38.65	68	38.46	36.40	-35	18,361	-0.19%
2021/04/21	35	37.68	32	37.87	37.20	3	17,484	0.02%
2021/04/20	28	37.14	9	37.05	37.15	19	16,836	0.11%
2021/04/19	9	37.09	14	38.13	38.75	-5	15,642	-0.03%
2021/04/16	41	33.55	87.1	34.73	35.25	-46.1	14,910	-0.31%
2021/04/15	7	31.55	53.5	31.59	32.05	-46.5	13,874	-0.34%
2021/04/14	14	30.18	11	30.35	29.15	3	13,338	0.02%
2021/04/13	6	29.22	6	28.54	28.80	0	12,951	0.00%
2021/04/12	17	27.91	12	28.63	28.75	5	12,421	0.04%
2021/04/09	0	0.00	3	26.07	26.15	-3	12,234	-0.02%
2021/04/08	8	25.64	0	0.00	25.65	8	12,313	0.06%
2021/04/07	1	26.00	2	25.85	25.85	-1	12,564	-0.01%
2021/04/06	8	26.18	12	26.22	26.40	-4	12,562	-0.03%
2021/04/01	6	25.43	5	25.60	25.60	1	12,538	0.01%
2021/03/31	20	25.25	8	25.34	25.50	12	12,650	0.09%
2021/03/30	4	25.20	0	0.00	25.20	4	12,840	0.03%
2021/03/29	0	0.00	5	24.85	24.95	-5	13,816	-0.04%
2021/03/26	5	24.64	0	0.00	24.65	5	15,252	0.03%
2021/03/25	5	24.15	0	0.00	24.00	5	15,354	0.03%
2021/03/24	6	24.07	18	23.77	24.10	-12	15,359	-0.08%
2021/03/23	20	23.95	0	0.00	23.80	20	15,387	0.13%
2021/03/22	17	24.21	0	24.10	24.15	17	15,412	0.11%
2021/03/19	3	23.85	3	23.95	23.95	0	15,544	0.00%
2021/03/17	20	24.35	14	24.38	24.15	6	15,673	0.04%
2021/03/16	15	24.79	37	24.79	24.60	-22	15,624	-0.14%
2021/03/15	14	25.55	3.3	25.53	25.80	10.7	15,413	0.07%
2021/03/12	33	25.35	6	25.03	25.30	27	15,193	0.18%
2021/03/11	4	24.56	55	24.09	24.45	-51	15,074	-0.34%
2021/03/10	4	23.25	14	23.24	23.30	-10	14,761	-0.07%
2021/03/09	7	22.61	9	22.73	22.70	-2	14,550	-0.01%
2021/03/08	16	22.83	2	23.55	23.25	14	14,315	0.10%
2021/03/05	1	21.90	5	21.74	21.70	-4	13,831	-0.03%
2021/03/04	2	22.40	5	22.27	22.25	-3	13,912	-0.02%
2021/03/03	0	0.00	10	21.85	22.15	-10	14,011	-0.07%
2021/03/02	0	0.00	8	21.66	21.65	-8	14,023	-0.06%
2021/02/26	3	22.15	5	22.12	22.15	-2	14,132	-0.01%
2021/02/25	5	22.29	0	0.00	22.30	5	14,487	0.03%
2021/02/24	10	21.81	57	21.90	21.65	-47	14,774	-0.32%
2021/02/23	34	22.29	32	22.04	22.25	2	14,872	0.01%
2021/02/22	0	0.00	36	21.87	21.90	-36	14,791	-0.24%
2021/02/19	3	21.80	5	21.90	21.90	-2	14,809	-0.01%
2021/02/18	12	21.63	5	21.75	21.75	7	14,865	0.05%
2021/02/17	2	21.15	2	21.45	21.50	0	15,052	0.00%
2021/02/05	5	20.70	20	20.95	20.70	-15	15,126	-0.10%
2021/02/04	3	20.80	0	0.00	20.80	3	15,431	0.02%
2021/02/03	0	0.00	9	21.01	21.05	-9	15,936	-0.06%
2021/02/02	15	20.89	6	20.89	20.95	9	16,066	0.06%
2021/02/01	0	0.00	5	20.40	20.40	-5	16,283	-0.03%
2021/01/29	6	20.34	10	20.10	20.10	-4	16,551	-0.02%
2021/01/28	15	20.75	2	20.30	20.65	13	16,527	0.08%
2021/01/27	7	20.66	23	20.57	20.60	-16	16,551	-0.10%
2021/01/26	0	0.00	2	19.70	19.75	-2	16,437	-0.01%
2021/01/25	15	20.00	1	19.95	20.15	14	16,467	0.09%
2021/01/22	1	19.05	0	0.00	19.30	1	16,400	0.01%
2021/01/21	1	19.05	1	18.95	18.70	0	16,443	0.00%
2021/01/20	14	19.15	13	18.87	18.65	1	16,679	0.01%
2021/01/19	7	19.89	3.3	19.91	19.70	3.7	16,937	0.02%
2021/01/18	5	20.08	1	20.05	20.00	4	17,350	0.02%
2021/01/15	8	20.23	20	20.10	20.70	-12	17,316	-0.07%
2021/01/14	0	0.00	3	21.50	21.20	-3	17,192	-0.02%
2021/01/13	11	21.51	1	21.55	21.70	10	17,145	0.06%
2021/01/11	0	0.00	55	22.41	22.35	-55	16,962	-0.32%
2021/01/08	2	22.25	31	22.60	22.25	-29	17,133	-0.17%
2021/01/07	1	22.65	14	22.91	22.60	-13	17,083	-0.08%
2021/01/06	0	0.00	53	22.43	22.05	-53	16,947	-0.31%
2021/01/05	53	22.98	50	22.70	22.70	3	17,181	0.02%
2021/01/04	122	22.94	105	22.95	22.95	17	17,103	0.10%	大買/大賣/
2020/12/31	106	22.51	117	22.57	22.60	-11	16,890	-0.07%	大買/大賣/
2020/12/30	73	22.13	71	22.15	22.15	2	16,704	0.01%
2020/12/29	70	21.99	70	21.95	21.95	0	16,457	0.00%
2020/12/28	52	21.88	55	22.01	22.00	-3	16,379	-0.02%
2020/12/25	31	22.13	50	21.84	21.90	-19	16,215	-0.12%
2020/12/24	32.4	21.13	49	21.84	21.90	-16.6	16,067	-0.10%
2020/12/23	131	21.99	18	22.52	21.00	113	15,843	0.71%	大買/鉅額交易
2020/12/22	7	22.29	33.1	22.51	21.45	-26.1	15,000	-0.17%
2020/12/21	4	20.31	9	20.84	20.75	-5	13,652	-0.04%
2020/12/18	4	20.28	10	20.35	20.30	-6	13,650	-0.04%
2020/12/16	0	0.00	13.3	20.62	20.65	-13.3	13,962	-0.10%
2020/12/15	23	20.74	4	20.78	20.55	19	14,724	0.13%
2020/12/14	0	0.00	1	20.95	20.65	-1	16,035	-0.01%
2020/12/10	9	20.49	0	0.00	20.40	9	16,052	0.06%
2020/12/08	26	20.63	0.5	20.50	20.50	25.5	16,748	0.15%
2020/12/07	40	21.14	15	20.79	20.65	25	17,595	0.14%
2020/12/04	13	20.58	10.2	20.45	20.65	2.8	18,007	0.02%
2020/12/02	5	19.92	0	0.00	19.75	5	18,883	0.03%
2020/12/01	0	0.00	1	20.05	20.20	-1	18,815	-0.01%
2020/11/30	6	19.96	2	20.15	19.90	4	18,901	0.02%
2020/11/27	10	20.06	1	20.05	19.85	9	18,820	0.05%
2020/11/26	2	20.10	4	20.20	20.20	-2	18,621	-0.01%
2020/11/25	4	20.30	1.3	20.21	20.10	2.7	18,576	0.01%
2020/11/24	13	20.27	0	0.00	20.20	13	18,379	0.07%
2020/11/23	9	20.47	15	20.59	20.90	-6	17,947	-0.03%
2020/11/20	52	19.23	5	19.58	19.80	47	17,494	0.27%
2020/11/18	27	19.29	10	18.95	19.00	17	17,220	0.10%
2020/11/17	5	18.89	2	18.95	19.10	3	17,149	0.02%
2020/11/16	0	0.00	31	18.58	18.70	-31	17,023	-0.18%
2020/11/13	3	19.70	1	19.60	19.25	2	16,657	0.01%
2020/11/12	0	0.00	8	19.93	19.60	-8	16,513	-0.05%
2020/11/11	10	20.00	39	20.43	20.00	-29	16,366	-0.18%
2020/11/10	3	19.35	7	19.31	19.10	-4	15,820	-0.03%
2020/11/06	25	19.00	15	18.69	19.00	10	15,226	0.07%
2020/11/05	1	18.25	2	18.30	18.30	-1	14,840	-0.01%
2020/11/02	1	17.65	2	17.90	17.95	-1	14,306	-0.01%
2020/10/30	6	17.98	0	0.00	17.65	6	14,143	0.04%
2020/10/29	3	17.98	8	17.96	17.95	-5	13,990	-0.04%
2020/10/28	0	0.00	6	18.36	18.20	-6	13,767	-0.04%
2020/10/27	11	18.50	18	18.26	18.50	-7	13,405	-0.05%
2020/10/26	11	17.97	12	17.90	17.95	-1	12,908	-0.01%
2020/10/23	0	0.00	2	17.18	17.15	-2	12,334	-0.02%
2020/10/22	5	17.08	14.1	16.86	17.15	-9.1	12,219	-0.07%
2020/10/21	0	0.00	4	16.71	16.85	-4	12,048	-0.03%
2020/10/20	0.7	16.55	8	16.74	16.60	-7.3	11,987	-0.06%
2020/10/19	0	0.00	5	16.62	16.60	-5	11,907	-0.04%
2020/10/16	41	16.62	9	16.83	16.45	32	11,877	0.27%
2020/10/15	1	16.45	12	16.60	16.65	-11	11,639	-0.09%
2020/10/14	1	16.25	5	16.49	16.40	-4	11,511	-0.03%
2020/10/13	21	16.35	20	16.63	16.25	1	11,336	0.01%
2020/10/08	2	16.30	1	16.50	16.35	1	10,878	0.01%
2020/10/07	4	16.33	6	16.47	16.45	-2	10,815	-0.02%
2020/10/06	5	16.30	6	16.33	16.50	-1	10,738	-0.01%
2020/09/30	2	15.55	2	15.75	15.70	0	10,605	0.00%
2020/09/29	3	15.62	0	0.00	15.85	3	10,589	0.03%
2020/09/28	0	0.00	5	15.94	16.00	-5	10,516	-0.05%
2020/09/25	10	15.61	0	0.00	15.60	10	10,431	0.10%
2020/09/23	9	16.43	7	16.88	16.25	2	9,913	0.02%
2020/09/22	20	16.95	12	17.15	17.00	8	9,673	0.08%
2020/09/21	6	17.10	0	0.00	17.10	6	9,469	0.06%
2020/09/18	31	17.78	34	17.66	17.50	-3	9,205	-0.03%
2020/09/17	32	17.57	54	17.52	17.55	-22	8,368	-0.26%
2020/09/16	5	16.23	3	16.00	16.20	2	6,853	0.03%
2020/09/15	0	0.00	1	16.00	16.25	-1	6,847	-0.01%
2020/09/14	21	15.91	18	16.30	15.90	3	6,652	0.05%
2020/09/11	32	16.32	1	16.80	16.20	31	6,375	0.49%
2020/09/10	7	16.69	155.6	16.95	17.20	-148.6	5,752	-2.58%	大賣/鉅額交易
2020/09/09	5	16.27	36	16.10	16.15	-31	4,808	-0.65%
2020/09/08	14	15.35	46	15.10	15.30	-32	4,004	-0.80%
2020/09/07	10	15.20	25	15.18	15.25	-15	3,496	-0.43%
2020/09/04	0.3	13.85	1	13.75	13.90	-0.7	2,763	-0.03%
2020/09/03	17	13.79	3	13.67	13.80	14	2,682	0.52%
2020/09/01	0	0.00	1	13.00	13.10	-1	2,435	-0.04%
2020/08/31	1	13.00	1.4	13.07	13.00	-0.4	2,447	-0.02%
2020/08/25	0	0.00	2	12.75	12.95	-2	2,440	-0.08%
2020/08/18	1	13.10	2	13.05	13.10	-1	2,292	-0.04%
2020/08/17	12	13.09	47	13.00	13.35	-35	2,223	-1.57%
2020/08/11	0	0.00	3	12.30	12.20	-3	2,127	-0.14%
2020/08/10	0	0.00	5	12.25	12.20	-5	2,124	-0.24%
2020/08/06	0	0.00	2	11.80	11.80	-2	2,097	-0.10%
2020/07/27	2	11.45	0	0.00	11.45	2	2,272	0.09%
2020/07/23	0	0.00	44	12.10	12.10	-44	2,251	-1.95%
2020/07/22	52	12.50	0	0.00	12.55	52	2,282	2.28%
2020/07/21	3	12.45	0	0.00	12.55	3	2,283	0.13%
2020/07/09	5	12.55	0	0.00	12.60	5	2,418	0.21%
2020/07/08	10	12.48	0	0.00	12.50	10	2,413	0.41%
2020/07/07	5	12.55	0	0.00	12.45	5	2,404	0.21%
2020/06/23	0	0.00	1	12.45	12.45	-1	2,545	-0.04%
2020/06/22	0	0.00	2.2	12.74	12.60	-2.2	2,547	-0.09%
2020/06/19	0	0.00	2	12.15	12.35	-2	2,472	-0.08%
2020/06/15	0	0.00	1	11.90	11.70	-1	2,706	-0.04%
2020/06/12	0	0.00	1	11.90	11.80	-1	2,709	-0.04%
2020/06/11	0	0.00	1	12.30	12.10	-1	2,687	-0.04%
2020/06/10	0	12.45	0	0.00	12.45	0	2,681	0.00%
2020/06/04	0	0.00	2	12.35	12.20	-2	2,662	-0.08%
2020/06/03	2	12.20	3.3	12.15	12.30	-1.3	2,663	-0.05%
2020/06/02	1	12.00	0	0.00	12.00	1	2,645	0.04%
2020/05/25	5	11.85	0	0.00	11.90	5	2,594	0.19%
2020/05/21	0	0.00	0	12.20	12.25	0	2,576	0.00%
2020/05/20	0	0.00	26	12.06	12.20	-26	2,554	-1.02%
2020/05/19	57	12.30	9.7	12.23	12.40	47.3	2,509	1.89%
2020/05/18	5	11.85	0	0.00	11.80	5	2,409	0.21%
2020/05/13	0	0.00	2	11.95	12.05	-2	2,390	-0.08%
2020/05/07	1	12.15	3	12.25	12.25	-2	2,322	-0.09%
2020/05/06	6	12.33	6	12.20	12.25	0	2,309	0.00%
2020/05/05	0	0.00	10	12.20	12.20	-10	2,280	-0.44%
2020/04/30	0	0.00	7	12.39	12.45	-7	2,244	-0.31%
2020/04/27	5	12.00	0	0.00	12.05	5	2,235	0.22%
2020/04/24	2	12.00	0	0.00	11.80	2	2,197	0.09%
2020/04/23	0	0.00	2	11.80	11.80	-2	2,168	-0.09%
2020/04/13	0	0.00	1	11.15	11.10	-1	1,947	-0.05%
2020/04/10	0	0.00	0.1	11.00	10.95	-0.1	1,922	0.00%
2020/04/09	0	0.00	1.8	10.74	10.75	-1.8	1,925	-0.09%
2020/04/08	0	0.00	3	10.43	10.65	-3	1,908	-0.16%
2020/04/07	0	0.00	1	10.25	10.30	-1	1,874	-0.05%
2020/04/06	0	10.00	0	0.00	10.00	0	1,846	0.00%
2020/04/01	2	10.00	0	0.00	10.10	2	1,822	0.11%
2020/03/31	10	10.01	0	0.00	10.05	10	1,818	0.55%
2020/03/25	0	0.00	4	9.59	9.70	-4	1,788	-0.22%
2020/03/23	5	8.25	0	0.00	8.25	5	1,763	0.28%
2020/03/18	20	9.72	0	0.00	9.50	20	1,682	1.19%
2020/03/13	2	9.93	0	0.00	10.45	2	1,793	0.11%
2020/03/11	0.1	11.50	0	0.00	11.50	0.1	1,676	0.00%
2020/03/06	1	12.30	0	0.00	12.10	1	1,595	0.06%
2020/02/26	20	12.05	0	0.00	12.15	20	1,593	1.26%
2020/02/24	5	12.25	0	0.00	12.25	5	1,582	0.32%
2020/02/12	0	0.00	20	12.35	12.35	-20	1,723	-1.16%
2020/02/06	1	12.45	0	0.00	12.55	1	1,985	0.05%
2020/01/31	0	0.00	20	12.58	12.55	-20	2,162	-0.93%
2020/01/30	0	0.00	1	12.90	12.55	-1	2,176	-0.05%
2020/01/10	0	0.00	0.4	13.70	13.80	-0.4	2,180	-0.02%
2020/01/08	10	13.80	0	0.00	13.70	10	2,182	0.46%
2020/01/06	20	14.08	3	14.05	14.10	17	2,146	0.79%
2020/01/03	12	14.00	12.5	14.04	14.05	-0.5	2,119	-0.02%
2019/12/25	0	0.00	1	13.95	13.90	-1	2,087	-0.05%
2019/12/23	6	14.05	0	0.00	13.95	6	2,102	0.29%
2019/12/18	1	14.50	0	0.00	14.50	1	2,049	0.05%
2019/12/17	0	0.00	12	14.45	14.50	-12	2,011	-0.60%
2019/12/16	5	14.20	0	14.15	14.25	5	1,936	0.26%
2019/12/12	1	14.10	0	0.00	14.05	1	1,941	0.05%
2019/12/10	0	0.00	0	13.90	13.95	0	2,068	0.00%
2019/11/28	0	0.00	0	13.65	13.70	0	2,145	0.00%
2019/11/22	0	0.00	5	13.45	13.40	-5	2,144	-0.23%
2019/11/21	5	13.45	0	0.00	13.45	5	2,191	0.23%
2019/11/20	0	0.00	3	13.48	13.60	-3	2,232	-0.13%
2019/11/19	1	13.50	0	0.00	13.50	1	2,226	0.04%
2019/11/18	2	13.60	0	0.00	13.65	2	2,211	0.09%
2019/11/11	0	0.00	1	13.60	13.55	-1	2,256	-0.04%
2019/11/07	2	14.20	10	14.17	14.25	-8	2,168	-0.37%
2019/11/05	0	0.00	7	13.85	13.90	-7	2,008	-0.35%
2019/11/04	0	0.00	1	13.85	13.90	-1	1,954	-0.05%
2019/11/01	0	0.00	6	13.50	13.60	-6	1,857	-0.32%
2019/10/31	5	13.45	1	13.25	13.40	4	1,818	0.22%
2019/10/30	0	0.00	6.1	13.20	13.25	-6.1	1,781	-0.34%
2019/10/21	1	12.80	0	0.00	12.80	1	1,738	0.06%
2019/10/17	1	13.05	0	0.00	13.05	1	1,708	0.06%
2019/10/15	0	0.00	2.4	12.69	12.70	-2.4	1,713	-0.14%
2019/09/27	5	12.95	0	0.00	12.90	5	1,690	0.30%
2019/09/25	0	0.00	1	13.00	13.15	-1	1,674	-0.06%
2019/09/18	0	0.00	0	13.20	13.20	0	1,597	0.00%
2019/09/17	5	13.40	0	0.00	13.45	5	1,555	0.32%
2019/09/16	5	13.25	15	13.85	13.55	-10	1,520	-0.66%
2019/09/09	3	12.95	0	0.00	12.90	3	1,246	0.24%
2019/09/06	0	0.00	3	12.85	12.80	-3	1,234	-0.24%
2019/09/05	2	13.10	3	13.05	13.05	-1	1,186	-0.08%
2019/09/04	3	12.90	0	0.00	13.00	3	1,164	0.26%
2019/09/03	5	12.90	5	12.80	12.75	0	1,132	0.00%
2019/08/29	0	0.00	79.1	12.50	12.55	-79.1	1,057	-7.48%
2019/08/28	0	0.00	3	12.45	12.50	-3	1,046	-0.29%
2019/08/23	3	12.40	2	12.43	12.60	1	970	0.10%
2019/08/22	0	0.00	1	12.30	12.30	-1	953	-0.10%
2019/08/20	5	12.25	0	0.00	12.35	5	972	0.51%
2019/08/01	0	0.00	0.1	11.95	11.95	-0.1	825	-0.01%
2019/07/30	0	0.00	1	12.05	12.05	-1	811	-0.12%
2019/07/29	0	0.00	1	12.10	12.10	-1	817	-0.12%
2019/07/26	0	0.00	19	11.85	11.95	-19	801	-2.37%
2019/07/25	0	0.00	84	11.85	11.80	-84	797	-10.54%
2019/07/23	0	0.00	7	12.05	12.10	-7	778	-0.90%
2019/07/22	1	12.15	0	0.00	12.10	1	765	0.13%
2019/07/19	29	12.10	0	0.00	12.15	29	763	3.80%
2019/07/16	28	12.05	0	0.00	12.10	28	762	3.67%
2019/07/15	43	12.05	0	0.00	12.05	43	759	5.66%
2019/07/05	0	0.00	2	12.10	12.15	-2	805	-0.25%
2019/07/04	0	0.00	0.2	12.00	12.10	-0.2	802	-0.03%
2019/06/14	0	0.00	2	11.75	11.75	-2	788	-0.25%
2019/06/05	2	11.85	0	0.00	11.90	2	826	0.24%
2019/05/31	0	0.00	10.4	11.97	12.00	-10.4	832	-1.25%
2019/05/23	2	11.80	0	0.00	11.85	2	773	0.26%
2019/05/22	0	0.00	2	11.95	11.95	-2	787	-0.25%
2019/05/17	0	0.00	0	11.70	11.70	0	807	0.00%
2019/05/15	40	11.75	0	0.00	11.75	40	825	4.84%
2019/05/13	0	0.00	7	11.55	11.60	-7	863	-0.81%
2019/05/10	0	0.00	10	11.70	11.75	-10	864	-1.16%
2019/05/09	0	0.00	8	11.75	11.75	-8	855	-0.94%
2019/05/07	0	0.00	2	11.80	11.80	-2	840	-0.24%
2019/04/30	0	0.00	2	11.90	11.85	-2	824	-0.24%
2019/04/10	0	0.00	1	12.00	12.00	-1	769	-0.13%
2019/04/02	0	11.95	0	0.00	11.90	0	758	0.00%
2019/04/01	0	11.95	0	0.00	12.00	0	750	0.00%
2019/03/22	0	12.05	0	0.00	12.10	0	749	0.00%
2019/03/18	1	12.05	0	0.00	12.10	1	723	0.14%
2019/03/15	0	0.00	1	12.05	12.00	-1	721	-0.14%
2019/03/14	2	12.05	0	12.10	12.10	2	713	0.28%
2019/03/13	0	0.00	1	12.10	12.10	-1	717	-0.14%
2019/03/05	10	12.20	0	0.00	12.20	10	797	1.25%
2019/03/04	2	12.30	0	0.00	12.25	2	799	0.25%
2019/02/27	0	0.00	1	12.35	12.30	-1	784	-0.13%
2019/02/21	11	12.40	0	0.00	12.35	11	769	1.43%
2019/02/20	0	0.00	3	12.40	12.40	-3	754	-0.40%
2019/02/13	0	0.00	5	12.15	12.40	-5	753	-0.66%
2019/01/17	0	0.00	2	11.90	11.85	-2	761	-0.26%
2019/01/11	2	11.80	0	0.00	11.80	2	794	0.25%
2019/01/07	0	0.00	2	11.85	11.75	-2	813	-0.25%
2019/01/03	2	11.70	0	0.00	11.65	2	853	0.23%
2018/12/28	1	11.90	1	11.90	11.90	0	861	0.00%
2018/12/27	0	0.00	20	11.85	11.90	-20	884	-2.26%
2018/12/24	5	11.85	0	0.00	11.85	5	889	0.56%
2018/12/20	0	0.00	10	11.95	11.90	-10	905	-1.10%
2018/12/19	1	11.95	0	0.00	12.00	1	905	0.11%
2018/12/18	2	12.05	0	0.00	12.05	2	926	0.22%
2018/12/14	0	0.00	2	12.20	12.20	-2	956	-0.21%
2018/12/12	0	0.00	2	12.25	12.15	-2	964	-0.21%
2018/12/06	2	12.15	2	12.10	12.05	0	971	0.00%
2018/12/05	1	12.35	0	0.00	12.35	1	960	0.10%
2018/12/04	18	12.49	0	0.00	12.50	18	961	1.87%
2018/12/03	0	0.00	2	12.35	12.30	-2	949	-0.21%
2018/11/30	2	12.40	0	0.00	11.70	2	931	0.21%
2018/11/28	1	12.45	0	0.00	12.50	1	880	0.11%
2018/11/27	2	12.40	0	0.00	12.40	2	880	0.23%
2018/11/06	3	12.45	0	0.00	12.50	3	846	0.35%
2018/10/30	0	0.00	2	11.60	11.55	-2	813	-0.25%
2018/10/24	3	11.90	0	0.00	11.95	3	790	0.38%
2018/10/11	0	0.00	3	12.65	12.40	-3	744	-0.40%
2018/10/08	0	0.00	1	13.60	13.60	-1	702	-0.14%
2018/10/01	3	14.10	0	0.00	14.10	3	657	0.46%
2018/09/21	0	0.00	2	13.95	14.00	-2	635	-0.31%
2018/09/17	2	13.70	0	0.00	13.70	2	634	0.32%
2018/09/14	0	0.00	0.1	13.80	13.75	-0.1	637	-0.01%
2018/09/03	3	13.80	0	0.00	13.75	3	699	0.43%
2018/08/28	0	0.00	2	13.78	13.85	-2	728	-0.27%
2018/08/27	10	13.75	0	0.00	13.75	10	730	1.37%
2018/08/22	4	13.55	0	0.00	13.75	4	763	0.52%
2018/08/20	1	13.75	0	0.00	13.65	1	758	0.13%
2018/08/17	0	0.00	5	13.60	13.75	-5	760	-0.66%
2018/08/14	7.1	13.64	0	0.00	13.70	7.1	787	0.91%
2018/08/10	1	13.95	1	13.85	13.80	0	881	0.00%
2018/08/07	1	13.75	0.2	13.75	13.80	0.8	893	0.09%
2018/08/03	0	0.00	0	13.80	13.85	0	916	0.00%
2018/08/01	0	0.00	1	13.90	13.90	-1	944	-0.11%
2018/07/25	1	14.00	30.4	14.05	14.05	-29.4	940	-3.13%
2018/07/11	0	0.00	2	13.75	13.75	-2	990	-0.20%
2018/07/06	30	13.70	0	0.00	13.65	30	1,064	2.82%
2018/07/02	2	14.05	0	0.00	14.05	2	1,084	0.18%
2018/06/26	7	14.20	0	0.00	14.10	7	1,076	0.65%
2018/06/22	7	14.45	0	0.00	14.30	7	1,065	0.66%
2018/06/12	0	0.00	0.1	14.70	14.80	-0.1	1,072	-0.01%
2018/05/31	0	0.00	10	14.65	14.85	-10	1,097	-0.91%
2018/05/29	0	0.00	3	14.70	14.65	-3	1,092	-0.27%
2018/05/28	10	14.75	0.4	14.70	14.70	9.6	1,099	0.87%
2018/05/21	10	15.10	0	0.00	15.10	10	1,147	0.87%
2018/05/18	0	0.00	20	15.11	15.15	-20	1,158	-1.73%
2018/05/17	0	0.00	10	14.70	14.70	-10	1,079	-0.93%
2018/05/16	0	0.00	10	14.70	14.65	-10	1,091	-0.92%
2018/05/14	8	14.80	0	0.00	14.65	8	1,180	0.68%
2018/05/11	43	14.75	0	0.00	14.80	43	1,195	3.60%
2018/05/08	0	0.00	2	14.60	14.65	-2	1,201	-0.17%
2018/05/07	1	14.50	0	0.00	14.50	1	1,224	0.08%
2018/05/02	0	0.00	5	14.50	14.55	-5	1,281	-0.39%
2018/04/20	1	14.80	1	14.70	14.65	0	1,551	0.00%
2018/04/19	0.4	14.55	0	0.00	14.60	0.4	1,571	0.03%
2018/04/11	5	14.65	0	0.00	14.70	5	1,869	0.27%
2018/03/31	20	14.55	0	0.00	14.55	20	2,302	0.87%
2018/03/29	1	14.55	50	14.55	14.55	-49	2,480	-1.98%
2018/03/28	0	0.00	1	14.60	14.60	-1	2,519	-0.04%
2018/03/26	1	14.55	0	0.00	14.55	1	2,619	0.04%
2018/03/23	0	0.00	1	14.60	14.60	-1	2,683	-0.04%
2018/03/14	6	15.15	0	0.00	15.10	6	3,114	0.19%
2018/03/08	10	14.85	1	14.90	14.85	9	3,337	0.27%
2018/03/06	0	0.00	15	14.85	14.90	-15	3,530	-0.42%
2018/02/27	6	15.29	0	0.00	15.30	6	3,584	0.17%
2018/02/26	0	0.00	3	15.08	15.10	-3	3,561	-0.08%
2018/02/23	5	15.05	0	0.00	15.00	5	3,592	0.14%
2018/02/12	0.8	14.60	0	0.00	14.60	0.8	3,608	0.02%
2018/02/09	10	14.55	0	0.00	14.55	10	3,595	0.28%
2018/02/06	55	14.80	0	0.00	14.55	55	3,611	1.52%
2018/02/05	30	15.17	0	0.00	15.30	30	3,632	0.83%
2018/02/02	0	0.00	10	15.50	15.40	-10	3,664	-0.27%
2018/01/31	0	15.55	6	15.37	15.55	-6	3,706	-0.16%
2018/01/30	4	15.65	0	0.00	15.60	4	3,701	0.11%
2018/01/26	0	0.00	5	15.85	15.85	-5	3,738	-0.13%
2018/01/25	8	15.88	5	15.95	15.90	3	3,725	0.08%
2018/01/24	10	15.73	0	0.00	15.80	10	3,705	0.27%
2018/01/23	16	15.63	13	15.65	15.65	3	3,685	0.08%
2018/01/22	64	15.79	5	15.85	15.85	59	3,632	1.62%
2018/01/19	5	16.15	12	15.93	15.90	-7	3,588	-0.20%
2018/01/18	0	0.00	17.5	16.15	16.15	-17.5	3,543	-0.49%
2018/01/17	5	16.15	1	16.25	16.15	4	3,522	0.11%
2018/01/16	0	0.00	5	16.30	16.30	-5	3,500	-0.14%
2018/01/15	5	16.35	0	0.00	16.35	5	3,471	0.14%
2018/01/12	1	16.45	1	16.60	16.45	0	3,455	0.00%
2018/01/11	5	16.55	10	16.53	16.55	-5	3,407	-0.15%
2018/01/10	10	16.80	5	16.95	16.70	5	3,365	0.15%
2018/01/08	5	16.45	0	0.00	16.50	5	3,156	0.16%
2018/01/04	0	0.00	5	16.45	16.40	-5	3,086	-0.16%
2018/01/03	8	16.24	0	0.00	16.30	8	3,047	0.26%
2018/01/02	6	16.49	0	0.00	16.50	6	2,973	0.20%