普安 (2495)-新光券商分點個股進出

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

普安

(2495)

可現股當沖

股價
20.75
漲跌
▼0.25
漲幅
-1.19%
成交量
308張
產業
上市電腦週邊類股▼1.67%
132人加入追蹤

立即追蹤
本地時間:13:30

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

普安 (2495)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	20.70	0	0.00	20.75	2	1,929	0.10%
2024/04/24	4	20.94	12	20.94	21.00	-8	1,933	-0.41%
2024/04/23	21	20.41	0	0.00	20.60	21	1,945	1.08%
2024/04/22	22	20.64	1	20.80	20.55	21	1,947	1.08%
2024/04/19	33.1	21.10	7	21.10	20.85	26.1	1,945	1.34%
2024/04/18	6	21.72	3	21.65	21.75	3	1,927	0.16%
2024/04/17	0	0.00	4	21.95	21.85	-4	1,926	-0.21%
2024/04/16	19	21.67	208	21.41	21.55	-189	1,923	-9.83%	大賣/鉅額交易
2024/04/15	39	22.98	12	22.88	22.85	27	1,903	1.42%
2024/04/12	14	23.35	0	0.00	23.45	14	1,885	0.74%
2024/04/11	8	22.88	4	22.83	22.65	4	1,858	0.22%
2024/04/10	12	22.53	23	22.57	22.85	-11	1,833	-0.60%
2024/04/09	0	0.00	10	21.85	21.90	-10	1,806	-0.55%
2024/04/08	10	21.65	8	21.68	21.70	2	1,808	0.11%
2024/04/03	2	21.50	10	21.40	21.55	-8	1,806	-0.44%
2024/04/02	2	21.60	178	21.52	21.50	-176	1,812	-9.71%	大賣/鉅額交易
2024/03/29	3	21.68	1	21.70	21.65	2	1,822	0.11%
2024/03/28	4	21.80	139	21.79	21.75	-135	1,825	-7.40%	大賣/鉅額交易
2024/03/27	4	21.98	0	0.00	22.00	4	1,824	0.22%
2024/03/26	9	22.02	4	22.10	21.90	5	1,819	0.27%
2024/03/25	8	22.66	10	22.56	22.45	-2	1,807	-0.11%
2024/03/22	12	22.45	4	22.18	22.60	8	1,800	0.44%
2024/03/21	7	22.27	0	0.00	22.30	7	1,793	0.39%
2024/03/20	6	22.38	4	22.53	22.30	2	1,801	0.11%
2024/03/19	7	22.18	20	22.02	22.05	-13	1,804	-0.72%
2024/03/18	16	22.10	2	22.25	22.25	14	1,838	0.76%
2024/03/15	12	22.34	0	0.00	21.90	12	1,828	0.66%
2024/03/14	4	22.40	0.5	22.40	22.45	3.5	1,830	0.19%
2024/03/13	11.3	22.79	13	22.76	22.60	-1.8	1,831	-0.10%
2024/03/12	18	23.80	7	23.56	23.50	11	1,820	0.60%
2024/03/11	0	0.00	6	23.30	23.20	-6	1,814	-0.33%
2024/03/08	15.1	23.15	31.3	23.31	22.95	-16.2	1,810	-0.90%
2024/03/07	55.2	24.42	27.6	24.29	24.10	27.6	1,760	1.57%
2024/03/06	35.3	24.77	39.4	24.97	24.95	-4.1	1,731	-0.24%
2024/03/05	13.2	24.18	14.1	23.96	24.20	-0.9	1,668	-0.05%
2024/03/04	52.1	24.26	23	24.06	24.00	29.1	1,636	1.78%
2024/03/01	96.8	24.83	73	24.83	24.90	23.8	1,568	1.52%
2024/02/29	131.1	24.92	140	24.97	25.20	-9	1,457	-0.61%	大買/大賣/
2024/02/27	48.6	23.45	169	23.31	23.85	-120.5	1,207	-9.98%	大賣/鉅額交易
2024/02/26	216.2	24.03	79	23.78	24.00	137.2	1,127	12.17%	大買/鉅額交易
2024/02/23	85.2	22.76	35	22.71	22.45	50.1	917	5.46%
2024/02/22	3	21.88	8	21.79	21.90	-5	847	-0.59%
2024/02/21	14	21.89	3	21.93	21.70	11	855	1.29%
2024/02/20	8	21.68	20	21.64	21.60	-12	920	-1.30%
2024/02/19	34	21.84	11	21.55	21.80	23	928	2.48%
2024/02/16	17	21.29	7	21.14	21.35	10	920	1.08%
2024/02/15	10	20.85	5	20.95	20.90	5	913	0.55%
2024/02/05	7	20.22	10	20.25	20.10	-3	898	-0.33%
2024/02/02	5	20.70	0	0.00	20.70	5	904	0.56%
2024/02/01	1.2	20.50	0	0.00	20.50	1.2	919	0.13%
2024/01/31	0	0.00	2	20.40	20.40	-2	969	-0.21%
2024/01/30	60	20.82	6	20.70	20.75	54	966	5.59%
2024/01/29	0.2	20.43	0	0.00	20.50	0.2	960	0.02%
2024/01/25	2.1	20.41	8	20.46	20.40	-5.9	969	-0.61%
2024/01/24	3	20.55	1	20.60	20.50	2	967	0.21%
2024/01/23	3	20.27	9	20.33	20.30	-6	970	-0.62%
2024/01/22	3	20.40	11	20.47	20.40	-8	967	-0.83%
2024/01/19	0	0.00	3	19.97	20.05	-3	965	-0.31%
2024/01/18	3.1	19.55	3	19.75	19.60	0.1	964	0.01%
2024/01/17	7	19.79	0	0.00	19.70	7	961	0.73%
2024/01/16	5	20.36	10	20.30	20.20	-5	953	-0.52%
2024/01/12	0	0.00	3	20.18	20.15	-3	961	-0.31%
2024/01/11	1	20.25	0	0.00	20.25	1	966	0.11%
2024/01/10	2	20.25	5	20.35	20.25	-3	982	-0.31%
2024/01/09	5.1	20.68	3.2	21.32	20.60	1.9	986	0.19%
2024/01/08	3	21.02	0	0.00	21.05	3	983	0.30%
2024/01/05	1	21.15	4	21.30	20.95	-3	995	-0.30%
2024/01/04	4	21.18	0	0.00	21.05	4	1,001	0.40%
2024/01/03	0	0.00	0.1	21.30	21.25	-0.1	1,011	-0.01%
2024/01/02	0	0.00	15	21.45	21.40	-15	1,007	-1.49%
2023/12/29	18	21.35	12	21.31	21.30	6	1,006	0.60%
2023/12/28	4.1	21.45	12	21.40	21.35	-7.9	1,002	-0.79%
2023/12/27	29	21.27	15	21.17	21.20	14	997	1.40%
2023/12/26	0.2	20.70	0	0.00	20.75	0.2	969	0.02%
2023/12/25	3	20.85	0	0.00	20.55	3	971	0.31%
2023/12/22	13	20.70	6	20.72	20.65	7	962	0.73%
2023/12/21	8	20.66	9	20.68	20.50	-1	958	-0.10%
2023/12/20	9	20.80	10.1	20.60	20.80	-1.1	961	-0.11%
2023/12/19	0	0.00	32	20.33	20.30	-32	963	-3.32%
2023/12/18	2	20.75	8	20.58	20.45	-6	968	-0.62%
2023/12/15	25	20.85	8	20.60	20.60	17	977	1.74%
2023/12/14	12	21.29	10	21.11	21.05	2	977	0.20%
2023/12/13	16	21.20	18	21.16	21.25	-2	962	-0.20%
2023/12/12	5	20.34	1	20.25	20.30	4	923	0.43%
2023/12/11	28	20.62	44	20.59	20.50	-16	926	-1.72%
2023/12/08	14	21.49	1	21.50	21.40	13	915	1.42%
2023/12/07	25	21.77	6.3	21.80	21.65	18.7	916	2.04%
2023/12/06	9	21.61	0	0.00	21.45	9	923	0.97%
2023/12/05	12	21.50	0	0.00	21.55	12	917	1.31%
2023/12/04	16	21.93	10	21.80	21.80	6	919	0.65%
2023/12/01	7	21.61	2	21.60	21.75	5	914	0.55%
2023/11/30	5	21.20	5	21.40	21.50	0	916	0.00%
2023/11/29	12	21.23	1	21.40	21.25	11	932	1.18%
2023/11/28	3	21.30	1	21.30	21.30	2	950	0.21%
2023/11/27	37	21.65	16.3	21.18	20.90	20.8	1,003	2.07%
2023/11/24	5	21.28	4	21.54	21.30	1	1,130	0.09%
2023/11/22	3	21.67	6	21.74	21.90	-3	1,118	-0.27%
2023/11/21	3	21.47	10	21.42	21.40	-7	1,105	-0.63%
2023/11/20	4	21.39	17	21.33	21.40	-13	1,104	-1.18%
2023/11/17	39.6	21.75	3	21.90	21.45	36.6	1,098	3.33%
2023/11/16	32	20.85	11	20.98	20.90	21	1,029	2.04%
2023/11/15	7	20.65	18	20.57	20.65	-11	1,037	-1.06%
2023/11/14	3	20.40	5	20.43	20.40	-2	1,114	-0.18%
2023/11/13	10	19.93	5	20.08	20.00	5	1,118	0.45%
2023/11/10	44.1	19.91	0	0.00	19.85	44.1	1,128	3.91%
2023/11/09	14	20.15	3	20.45	20.40	11	1,124	0.98%
2023/11/08	67	20.30	25.9	20.40	20.25	41.1	1,128	3.64%
2023/11/07	0	0.00	1	19.35	19.30	-1	1,110	-0.09%
2023/11/06	0	19.50	9	19.36	19.20	-9	1,142	-0.79%
2023/11/03	0	0.00	3	19.55	19.30	-3	1,160	-0.26%
2023/11/02	0	19.50	21	19.29	19.30	-21	1,178	-1.78%
2023/11/01	5	18.79	3	18.72	18.70	2	1,202	0.17%
2023/10/31	19	18.99	6	18.93	18.65	13	1,237	1.05%
2023/10/30	10	19.18	10	19.33	19.25	0	1,288	0.00%
2023/10/27	11	19.21	10	19.35	19.20	1	1,315	0.08%
2023/10/26	3	18.92	6	19.18	19.15	-3	1,346	-0.22%
2023/10/25	9	19.19	19	19.27	19.15	-10	1,379	-0.72%
2023/10/24	5	18.56	14	18.94	19.10	-9	1,405	-0.64%
2023/10/23	4.3	18.58	5	18.70	18.55	-0.8	1,475	-0.05%
2023/10/20	25	18.20	87	18.25	18.50	-62	1,589	-3.90%
2023/10/19	11	18.78	128	18.82	18.85	-117	1,640	-7.13%	大賣/鉅額交易
2023/10/18	45	19.19	257	19.04	18.85	-212	1,682	-12.60%	大賣/鉅額交易
2023/10/17	34	19.90	54	19.97	19.65	-20	1,771	-1.13%
2023/10/16	17	20.10	1	20.30	20.00	16	1,841	0.87%
2023/10/13	29	20.39	2	20.45	20.55	27	1,931	1.40%
2023/10/12	3.1	20.20	4	20.20	20.30	-0.9	2,066	-0.04%
2023/10/11	72	20.00	21	20.18	19.95	51	2,100	2.43%
2023/10/06	1	19.70	0	0.00	19.70	1	2,146	0.05%
2023/10/05	0.4	19.75	4	19.78	19.80	-3.6	2,159	-0.17%
2023/10/04	2	19.25	0	0.00	19.35	2	2,168	0.09%
2023/10/03	10	19.68	0	0.00	19.55	10	2,182	0.46%
2023/10/02	0.4	19.70	1	19.80	19.80	-0.6	2,224	-0.03%
2023/09/28	1	19.25	12	19.58	19.50	-11	2,254	-0.49%
2023/09/27	2	19.13	3	19.15	19.30	-1	2,279	-0.04%
2023/09/26	12.1	19.31	4.2	19.32	19.20	7.9	2,314	0.34%
2023/09/25	3	19.45	0	0.00	19.50	3	2,361	0.13%
2023/09/22	8	19.09	24	19.43	19.65	-16	2,376	-0.67%
2023/09/21	21	19.20	14	19.26	19.25	7	2,402	0.29%
2023/09/20	9	19.52	0	0.00	19.40	9	2,482	0.36%
2023/09/19	10	19.89	2	19.75	19.75	8	2,517	0.32%
2023/09/18	0	0.00	2	20.00	20.00	-2	2,638	-0.08%
2023/09/15	3	20.08	0	0.00	20.05	3	2,654	0.11%
2023/09/14	0	0.00	6	20.39	20.35	-6	2,675	-0.22%
2023/09/13	10	20.00	2	20.00	20.05	8	2,715	0.29%
2023/09/12	7	20.12	10	20.30	20.00	-3	2,898	-0.10%
2023/09/11	14.2	20.71	5	20.68	20.45	9.2	2,908	0.32%
2023/09/08	0	0.00	1	20.15	20.20	-1	2,933	-0.03%
2023/09/07	8	20.35	2	20.40	20.30	6	2,981	0.20%
2023/09/06	3.1	20.67	5	20.60	20.55	-1.9	3,104	-0.06%
2023/09/05	0	20.75	0	0.00	20.75	0	3,116	0.00%
2023/09/04	10	20.99	6	21.10	20.80	4	3,147	0.13%
2023/09/01	14	21.20	12	21.28	21.20	2	3,155	0.06%
2023/08/31	28	21.07	7.4	21.28	21.20	20.6	3,178	0.65%
2023/08/30	108.4	21.18	107	21.17	21.45	1.4	3,163	0.04%	大買/大賣/
2023/08/29	4	19.88	7	20.06	20.00	-3	3,073	-0.10%
2023/08/28	23	20.03	23	19.79	19.70	0	3,161	0.00%
2023/08/25	14	20.37	12.3	20.46	20.25	1.7	3,263	0.05%
2023/08/24	29	20.38	28	20.50	20.30	1	3,328	0.03%
2023/08/23	3	20.08	10	20.24	20.20	-7	3,572	-0.20%
2023/08/22	16	20.12	18	19.98	20.00	-2	3,642	-0.05%
2023/08/21	28	20.31	9	20.28	20.15	19	3,656	0.52%
2023/08/18	72	20.68	60	20.70	20.60	12	3,647	0.33%
2023/08/17	33.1	19.67	12	19.70	20.05	21.1	3,570	0.59%
2023/08/16	24	19.59	17	19.69	19.60	7	3,583	0.20%
2023/08/15	15	20.00	6	20.08	19.95	9	3,617	0.25%
2023/08/14	21	19.75	106	19.64	19.60	-85	3,717	-2.29%	大賣/
2023/08/11	14	20.03	10	20.23	20.00	4	3,834	0.10%
2023/08/10	21.1	20.46	33.1	20.41	20.35	-12	3,941	-0.30%
2023/08/09	12	21.20	6	21.24	21.15	6	3,942	0.15%
2023/08/08	8	21.59	2	21.45	21.45	6	3,956	0.15%
2023/08/07	17	21.46	29.2	21.68	21.80	-12.2	4,056	-0.30%
2023/08/04	35	22.23	32	22.14	22.10	3	4,073	0.07%
2023/08/02	26	23.10	17	22.55	22.55	9	4,115	0.22%
2023/08/01	17	24.16	40	24.16	23.80	-23	4,101	-0.56%
2023/07/31	24	24.66	31	24.65	24.35	-7	4,159	-0.17%
2023/07/28	35.7	24.93	23	24.99	25.15	12.7	4,212	0.30%
2023/07/27	2.2	25.24	17	25.10	25.10	-14.8	4,311	-0.34%
2023/07/26	31.6	25.26	11	25.29	24.80	20.6	4,565	0.45%
2023/07/25	29	26.22	40	26.16	26.20	-11	4,706	-0.23%
2023/07/24	25	25.77	10	25.90	25.55	15	4,756	0.32%
2023/07/21	47	25.59	15	25.65	25.70	32	4,962	0.64%
2023/07/20	20.3	25.80	39.1	25.78	26.00	-18.8	5,084	-0.37%
2023/07/19	52	25.36	41	25.45	25.05	11	5,180	0.21%
2023/07/18	10	24.81	52	24.84	25.00	-42	5,289	-0.79%
2023/07/17	95.4	25.46	68	25.27	25.40	27.4	5,360	0.51%
2023/07/14	32.5	24.19	17.1	24.26	24.40	15.4	5,692	0.27%
2023/07/13	50	23.91	18	23.87	23.85	32	5,857	0.55%
2023/07/12	4	23.23	2	23.60	23.10	2	5,890	0.03%
2023/07/11	2	23.30	2	23.60	23.40	0	5,959	0.00%
2023/07/10	0	0.00	3	23.25	23.10	-3	6,068	-0.05%
2023/07/07	13.1	23.42	6	23.47	23.25	7.1	6,158	0.12%
2023/07/06	12	24.43	41.4	24.50	24.40	-29.4	6,182	-0.48%
2023/07/05	2	24.20	5	24.19	24.20	-3	6,231	-0.05%
2023/07/04	5	24.15	59	24.16	24.20	-54	6,322	-0.85%
2023/07/03	1	24.30	17	24.16	24.10	-16	6,448	-0.25%
2023/06/30	19	23.74	1.1	23.77	23.85	17.9	6,432	0.28%
2023/06/29	32.1	23.75	17	23.89	23.70	15.1	6,502	0.23%
2023/06/28	61	23.98	25	23.96	23.95	36	6,508	0.55%
2023/06/27	11.2	23.80	5	23.92	23.40	6.2	6,461	0.10%
2023/06/26	49	24.05	14	24.00	24.10	35	6,450	0.54%
2023/06/21	0	23.05	3	23.30	23.20	-3	6,390	-0.05%
2023/06/20	10	22.97	6	23.15	22.80	4	6,446	0.06%
2023/06/19	1.1	23.30	1	23.45	23.30	0.1	6,610	0.00%
2023/06/16	115.5	23.75	91	23.81	23.90	24.5	6,631	0.37%	大買/
2023/06/15	30	22.45	1	22.45	22.65	29	6,580	0.44%
2023/06/14	14	22.44	19	22.54	22.55	-5	6,707	-0.07%
2023/06/13	10	23.00	53	22.91	22.70	-43	6,725	-0.64%
2023/06/12	77.3	22.90	391.1	22.79	22.80	-313.8	6,749	-4.65%	大賣/鉅額交易
2023/06/09	0	0.00	5	25.20	25.20	-5	6,821	-0.07%
2023/06/08	31	25.17	23	25.18	24.95	8	6,960	0.12%
2023/06/07	19	25.79	33	25.81	25.75	-14	6,976	-0.20%
2023/06/06	7	25.48	53.1	25.55	25.50	-46.1	7,016	-0.66%
2023/06/05	75	26.16	34	26.14	26.00	41	7,047	0.58%
2023/06/02	34	25.89	26	25.94	25.85	8	7,152	0.11%
2023/06/01	49	26.20	20.1	26.20	25.95	28.9	7,207	0.40%
2023/05/31	170	25.93	91	26.01	26.00	79	7,231	1.09%	大買/
2023/05/30	111	25.05	32.5	25.11	25.25	78.5	7,224	1.09%	大買/
2023/05/29	178	25.47	138.6	25.86	25.55	39.4	7,164	0.55%	大買/大賣/
2023/05/26	86.5	24.20	16	24.66	24.05	70.5	6,930	1.02%
2023/05/25	5	24.31	24	24.63	24.45	-19	6,868	-0.28%
2023/05/24	25	24.40	10	24.60	24.45	15	6,864	0.22%
2023/05/22	7	24.37	22.1	24.59	24.30	-15.1	6,878	-0.22%
2023/05/19	33.3	24.15	41.1	24.37	23.95	-7.8	6,867	-0.11%
2023/05/18	47.3	24.52	15	24.59	24.40	32.3	6,838	0.47%
2023/05/17	48	24.84	47	24.89	24.80	1	6,776	0.01%
2023/05/16	69	24.61	67	24.26	24.40	2	6,683	0.03%
2023/05/15	19	22.94	18	23.31	23.20	1	6,634	0.02%
2023/05/12	20.2	23.39	66.1	23.51	23.50	-45.9	6,693	-0.69%
2023/05/11	73.1	23.60	78	23.43	23.25	-4.9	6,668	-0.07%
2023/05/10	23	25.16	43.9	25.23	25.25	-20.9	6,559	-0.32%
2023/05/09	11.9	24.86	39	24.86	24.75	-27.1	6,519	-0.42%
2023/05/08	51.1	25.86	18	25.63	25.40	33.1	6,463	0.51%
2023/05/05	72.3	25.79	28	25.63	25.60	44.3	6,433	0.69%
2023/05/04	62	26.17	64.1	26.09	26.05	-2.1	6,364	-0.03%
2023/05/03	122.2	27.18	84	26.66	26.50	38.2	6,290	0.61%	大買/
2023/05/02	212	27.60	422	27.58	27.65	-210	6,166	-3.40%	大買/大賣/鉅額交易
2023/04/28	86	26.64	185	26.80	27.20	-99	5,927	-1.67%	大賣/
2023/04/27	188.2	26.18	169.1	26.27	26.30	19.1	5,724	0.33%	大買/大賣/
2023/04/26	242	26.21	239	26.33	26.60	3	5,575	0.05%	大買/大賣/
2023/04/25	322.2	25.93	125.4	25.75	25.50	196.8	5,346	3.68%	大買/大賣/鉅額交易
2023/04/24	128.3	26.00	306.2	26.16	26.00	-177.9	5,325	-3.34%	大買/大賣/鉅額交易
2023/04/21	224.5	24.92	258	24.97	24.70	-33.5	5,212	-0.64%	大買/大賣/
2023/04/20	142.2	26.90	80.1	26.70	26.50	62.2	5,060	1.23%	大買/
2023/04/19	367.1	27.23	581	27.35	27.50	-213.9	4,930	-4.34%	大買/大賣/鉅額交易
2023/04/18	223.2	25.64	82.3	25.65	26.70	140.9	4,479	3.15%	大買/鉅額交易
2023/04/17	53	24.46	60.1	24.45	24.30	-7.1	4,304	-0.16%
2023/04/14	46	23.77	134	23.95	23.80	-88	4,231	-2.08%	大賣/
2023/04/13	134	23.32	158	23.36	23.35	-24	4,171	-0.58%	大買/大賣/
2023/04/12	44.1	24.04	71	24.06	24.15	-26.9	4,111	-0.65%
2023/04/11	43	23.45	93	23.53	23.40	-50	4,190	-1.19%
2023/04/10	30.1	22.83	90	23.19	23.25	-60	4,163	-1.44%
2023/04/07	151.7	22.82	31	22.37	22.25	120.7	4,123	2.93%	大買/鉅額交易
2023/04/06	110	23.60	132.1	23.31	23.50	-22.1	4,027	-0.55%	大買/大賣/
2023/03/31	52.1	22.30	143	22.46	22.40	-90.9	3,896	-2.33%	大賣/
2023/03/30	69	22.42	40.2	22.51	22.40	28.8	3,895	0.74%
2023/03/29	9	21.94	38	21.98	22.00	-29	3,849	-0.75%
2023/03/28	22	21.37	5	21.49	21.45	17	3,892	0.44%
2023/03/27	88	21.93	4.1	21.82	21.65	83.9	3,930	2.13%
2023/03/24	14	22.05	72	22.06	22.00	-58	4,010	-1.45%
2023/03/23	33	21.93	34	22.03	21.75	-1	4,104	-0.02%
2023/03/22	242	22.58	86	22.50	22.00	156	4,327	3.60%	大買/鉅額交易
2023/03/21	38	22.01	40	22.07	22.00	-2	4,394	-0.05%
2023/03/20	66.8	22.14	72.2	22.17	22.05	-5.4	4,421	-0.12%
2023/03/17	38.3	21.84	115	21.60	21.85	-76.7	4,332	-1.77%	大賣/
2023/03/16	46	20.82	26	20.71	20.70	20	4,229	0.47%
2023/03/15	49	21.05	134	21.26	21.15	-85	4,232	-2.01%	大賣/
2023/03/14	169	21.93	150	21.61	21.35	19	4,238	0.45%	大買/大賣/
2023/03/13	101	22.02	79	22.06	22.35	22	4,099	0.54%	大買/
2023/03/10	34.1	21.17	19.2	21.30	21.20	15	4,025	0.37%
2023/03/09	43.5	21.90	57.1	21.88	21.75	-13.6	4,041	-0.34%
2023/03/08	33.1	21.87	39.1	21.91	22.05	-6	4,024	-0.15%
2023/03/07	72.4	21.41	128.2	21.48	21.70	-55.8	4,017	-1.39%	大賣/
2023/03/06	86	21.42	67.3	21.49	21.50	18.7	3,904	0.48%
2023/03/03	85.1	20.50	48.2	20.62	20.80	37	3,835	0.96%
2023/03/02	155.4	19.96	74.1	20.05	20.15	81.3	3,773	2.15%	大買/
2023/03/01	14.2	19.15	17	19.27	19.25	-2.8	3,707	-0.08%
2023/02/24	38	19.19	81	19.17	19.10	-43	3,788	-1.13%
2023/02/23	42.2	19.19	34.1	19.19	19.15	8.2	3,914	0.21%
2023/02/22	35.1	18.95	78.2	19.19	19.20	-43.1	4,023	-1.07%
2023/02/21	37	19.16	40.2	19.16	19.15	-3.2	4,095	-0.08%
2023/02/20	37	18.95	24.4	18.94	18.90	12.6	4,134	0.30%
2023/02/17	12.2	19.01	7.7	19.15	19.05	4.5	4,159	0.11%
2023/02/16	19	18.95	9.1	19.09	19.05	9.9	4,198	0.24%
2023/02/15	92	19.08	50	18.88	18.80	42	4,264	0.98%
2023/02/14	30.2	18.96	35	18.98	18.90	-4.8	4,240	-0.11%
2023/02/13	66	19.03	137	18.75	19.00	-71	4,228	-1.68%	大賣/
2023/02/10	91	18.41	72	18.45	18.10	19	4,246	0.45%
2023/02/09	31	17.86	14	17.81	17.80	17	4,339	0.39%
2023/02/08	84	18.07	8	17.93	17.90	76	4,556	1.67%
2023/02/07	26.1	18.06	9	18.19	18.20	17.1	4,705	0.36%
2023/02/06	45	18.20	41	18.19	18.05	4	4,718	0.08%
2023/02/03	41	17.95	20	18.07	18.00	21	4,722	0.44%
2023/02/02	42	17.78	25	17.89	17.90	17	4,721	0.36%
2023/02/01	43.1	17.72	26	17.68	17.65	17.1	4,780	0.36%
2023/01/31	9	17.46	2	17.58	17.60	7	4,858	0.14%
2023/01/30	20	17.41	129	17.39	17.45	-109	4,860	-2.24%	大賣/鉅額交易
2023/01/17	37.2	17.11	17	17.17	17.00	20.2	4,828	0.42%
2023/01/16	27	17.24	22	17.18	17.30	5	4,829	0.10%
2023/01/13	27	17.10	55	17.19	17.15	-28	4,853	-0.58%
2023/01/12	162	16.94	74	17.05	16.90	88	4,876	1.80%	大買/
2023/01/11	109.2	17.50	131	17.51	17.50	-21.8	4,788	-0.45%	大買/大賣/
2023/01/10	17	19.26	21	19.41	19.40	-4	4,783	-0.08%
2023/01/09	18	18.86	4	18.90	18.90	14	4,746	0.29%
2023/01/06	8	18.88	2	18.75	18.70	6	4,712	0.13%
2023/01/05	4	19.23	23	19.36	19.15	-19	4,697	-0.40%
2023/01/04	6	18.98	1	18.90	18.80	5	4,662	0.11%
2023/01/03	4	19.00	36	18.88	18.95	-32	4,644	-0.69%
2022/12/30	41	19.28	17	19.24	19.15	24	4,624	0.52%
2022/12/29	162	19.87	208	19.65	19.60	-46	4,568	-1.01%	大買/大賣/
2022/12/28	8	21.96	4	21.90	21.75	4	4,389	0.09%
2022/12/27	37	22.08	46	22.27	22.30	-9	4,344	-0.21%
2022/12/26	21.2	21.40	17	21.49	21.50	4.1	4,299	0.10%
2022/12/23	137.5	21.63	7	21.60	21.60	130.5	4,278	3.05%	大買/鉅額交易
2022/12/22	39.1	22.07	46	22.21	22.25	-6.9	4,250	-0.16%
2022/12/21	23	21.90	23	22.00	21.80	0	4,232	0.00%
2022/12/20	37	22.04	36	22.03	21.80	1	4,195	0.02%
2022/12/19	140	22.96	57.3	22.59	22.50	82.7	4,133	2.00%	大買/
2022/12/16	170.1	23.28	136.3	23.23	23.25	33.8	4,057	0.83%	大買/大賣/
2022/12/15	175.6	23.68	188.1	23.88	24.05	-12.5	3,942	-0.32%	大買/大賣/
2022/12/14	197	23.10	161	23.25	23.25	36	3,772	0.95%	大買/大賣/
2022/12/13	161	22.46	235	22.27	22.75	-74	3,477	-2.13%	大買/大賣/
2022/12/12	75.2	20.91	23	20.75	20.70	52.2	3,222	1.62%
2022/12/09	20.1	20.40	6	20.65	20.20	14.1	3,174	0.44%
2022/12/08	25	20.63	39	20.61	20.75	-14	3,142	-0.45%
2022/12/07	30	20.31	36	20.28	20.15	-6	3,109	-0.19%
2022/12/06	64	20.66	43	20.68	20.40	21	3,068	0.68%
2022/12/05	59	20.38	67	20.31	20.15	-8	3,020	-0.26%
2022/12/02	42	20.28	46	20.47	20.70	-4	2,951	-0.14%
2022/12/01	17	20.03	58	20.15	20.10	-41	2,863	-1.43%
2022/11/30	33	19.84	48	19.85	19.70	-15	2,814	-0.53%
2022/11/29	48	19.60	114	19.57	19.65	-66	2,768	-2.38%	大賣/
2022/11/28	16	19.23	29	19.45	19.45	-13	2,711	-0.48%
2022/11/25	47	19.02	67	19.27	19.05	-20	2,675	-0.75%
2022/11/24	49.1	19.07	35	18.97	18.90	14.1	2,638	0.54%
2022/11/23	96.5	19.45	73	19.44	19.45	23.5	2,590	0.91%
2022/11/22	132	19.76	95	19.64	19.70	37	2,578	1.43%	大買/
2022/11/21	78	19.92	132	20.08	20.10	-54	2,490	-2.17%	大賣/
2022/11/18	174	19.71	169	19.70	19.40	5	2,366	0.21%	大買/大賣/
2022/11/17	46	19.46	50	19.39	19.45	-4	2,326	-0.17%
2022/11/16	83	18.97	31.2	18.74	18.65	51.8	2,241	2.31%
2022/11/15	19	19.34	25	19.46	19.40	-6	2,186	-0.27%
2022/11/14	17	19.30	26	19.28	19.15	-9	2,140	-0.42%
2022/11/11	89.2	18.87	148.4	18.93	18.95	-59.2	2,101	-2.82%	大賣/
2022/11/10	4.2	18.36	10	18.38	18.30	-5.8	2,030	-0.29%
2022/11/09	23.2	18.50	34	18.53	18.45	-10.8	2,048	-0.53%
2022/11/08	433.6	18.91	310	18.54	18.45	123.6	2,061	5.99%	大買/大賣/鉅額交易
2022/11/07	75	19.19	105	19.16	19.30	-30	2,098	-1.43%	大賣/
2022/11/04	120	19.22	120	19.08	18.55	0	1,976	0.00%	大買/大賣/
2022/11/03	253	18.58	83	18.46	18.70	170	1,752	9.70%	大買/鉅額交易
2022/11/02	26	17.68	40	17.74	17.70	-14	1,601	-0.87%
2022/11/01	9	17.30	14	17.45	17.65	-5	1,579	-0.32%
2022/10/31	8	17.31	15	17.29	17.25	-7	1,554	-0.45%
2022/10/28	83	17.73	96.3	17.63	17.30	-13.3	1,540	-0.86%
2022/10/27	81.3	17.82	44	17.70	18.10	37.3	1,461	2.55%
2022/10/26	29	16.45	26	16.84	17.00	3	1,370	0.22%
2022/10/25	13	16.49	13	16.54	16.40	0	1,356	0.00%
2022/10/24	36	16.83	24	16.90	16.60	12	1,347	0.89%
2022/10/21	72	17.11	51.2	17.05	16.60	20.8	1,330	1.56%
2022/10/20	38.2	17.20	79	17.32	17.35	-40.8	1,286	-3.17%
2022/10/19	45	17.11	76	17.10	17.00	-31	1,217	-2.55%
2022/10/18	63	16.77	33	17.07	16.80	30	1,152	2.60%
2022/10/17	5	15.25	5	15.50	15.60	0	1,065	0.00%
2022/10/12	0	0.00	5	15.75	15.70	-5	1,045	-0.48%
2022/10/11	0.1	16.05	0	0.00	15.80	0.1	1,042	0.01%
2022/10/07	0	0.00	5	16.35	16.50	-5	1,035	-0.48%
2022/10/06	38	16.18	27	16.34	16.00	11	1,031	1.07%
2022/10/05	2	16.00	21	16.04	16.00	-19	1,025	-1.85%
2022/10/03	10	15.15	10	15.26	15.25	0	1,022	0.00%
2022/09/30	0	0.00	1	15.05	15.45	-1	1,022	-0.10%
2022/09/29	0	0.00	12	15.51	15.45	-12	1,022	-1.17%
2022/09/28	3	15.20	7	15.18	15.15	-4	1,019	-0.39%
2022/09/27	5	15.85	10	15.42	15.85	-5	1,004	-0.50%
2022/09/26	1	15.75	24	15.41	15.20	-23	999	-2.30%
2022/09/23	1	16.35	0	0.00	16.25	1	986	0.10%
2022/09/22	0	0.00	0	17.05	16.80	0	987	0.00%
2022/09/21	2	16.80	2	16.60	16.60	0	984	0.00%
2022/09/20	5	16.82	7	16.91	16.85	-2	981	-0.20%
2022/09/19	6	16.82	14	16.84	16.60	-8	984	-0.81%
2022/09/16	67	17.49	59	17.52	17.05	8	978	0.82%
2022/09/15	16	17.57	12	17.61	17.50	4	934	0.43%
2022/09/14	14	17.08	10	17.27	17.25	4	917	0.44%
2022/09/13	5	17.43	19	17.39	17.25	-14	904	-1.55%
2022/09/12	15	17.14	2	17.05	17.25	13	884	1.47%
2022/09/08	6	16.07	6	16.01	16.00	0	857	0.00%
2022/09/07	14	15.85	15	15.77	15.80	-1	857	-0.12%
2022/09/06	13.2	15.76	7	15.85	15.70	6.2	861	0.71%
2022/09/05	6	16.75	2	16.70	16.70	4	837	0.48%
2022/09/02	4	16.55	14	16.90	16.95	-10	833	-1.20%
2022/09/01	4	16.34	6	16.38	16.50	-2	837	-0.24%
2022/08/31	0	0.00	1	16.45	16.55	-1	834	-0.12%
2022/08/30	2	16.30	0	0.00	16.30	2	831	0.24%
2022/08/29	19	16.33	22	16.27	16.10	-3	824	-0.36%
2022/08/26	6	17.19	3	17.28	17.15	3	794	0.38%
2022/08/25	19	16.82	66	16.88	17.15	-47	781	-6.01%
2022/08/24	81	17.50	78	17.39	16.95	3	757	0.40%
2022/08/23	37	16.91	9	16.98	17.20	28	697	4.01%
2022/08/22	8	17.11	10	17.03	17.00	-2	690	-0.29%
2022/08/19	27	16.96	9	16.98	16.85	18	679	2.65%
2022/08/18	17	16.70	3	16.77	16.70	14	668	2.09%
2022/08/17	22.8	17.04	8	17.08	17.05	14.8	652	2.27%
2022/08/16	12	16.99	22	17.16	17.20	-10	637	-1.57%
2022/08/15	42	17.06	40	17.02	17.00	2	596	0.34%
2022/08/12	103	16.79	90	16.59	16.70	13	548	2.37%	大買/
2022/08/11	20	16.23	26	16.37	16.60	-6	403	-1.49%
2022/08/10	0	0.00	10	14.95	15.10	-10	346	-2.89%
2022/08/09	3	15.23	12	15.04	15.05	-9	346	-2.60%
2022/08/08	2	14.40	0	0.00	14.45	2	340	0.59%
2022/08/05	2	14.40	0	0.00	14.40	2	343	0.58%
2022/08/04	5	14.20	0	0.00	14.20	5	348	1.43%
2022/08/02	5.1	14.50	5	14.70	14.55	0.1	354	0.03%
2022/07/29	0	0.00	5	14.90	15.00	-5	356	-1.40%
2022/07/28	0	0.00	5	14.90	14.85	-5	358	-1.40%
2022/07/22	0	0.00	8	15.10	15.05	-8	371	-2.16%
2022/07/20	0	0.00	5	15.00	14.85	-5	385	-1.30%
2022/07/18	0	0.00	10	14.73	14.75	-10	395	-2.53%
2022/07/14	1	14.05	0	0.00	14.45	1	412	0.24%
2022/07/13	0	0.00	11	14.30	14.20	-11	417	-2.63%
2022/07/12	10.3	13.68	7	13.70	13.65	3.3	419	0.78%
2022/07/11	0	0.00	2	14.25	14.20	-2	415	-0.48%
2022/07/07	0	0.00	19	14.06	14.15	-19	425	-4.47%
2022/07/06	0	0.00	4	14.25	13.90	-4	426	-0.94%
2022/07/04	15	14.11	0	0.00	14.00	15	436	3.43%
2022/07/01	6	14.25	10	14.21	14.20	-4	441	-0.90%
2022/06/30	5	15.00	2	14.90	14.70	3	440	0.68%
2022/06/28	0	0.00	1	15.60	15.65	-1	446	-0.22%
2022/06/27	5	15.49	22	15.52	15.55	-17	480	-3.54%
2022/06/24	3	15.05	19	15.01	15.05	-16	473	-3.38%
2022/06/23	12	14.31	15	14.57	14.60	-3	474	-0.63%
2022/06/22	1.3	14.47	6	14.29	14.25	-4.7	477	-0.98%
2022/06/21	11	14.92	2	14.95	14.95	9	479	1.88%
2022/06/20	21	15.20	3	14.92	14.50	18	484	3.72%
2022/06/17	17	15.33	11	15.59	15.55	6	479	1.25%
2022/06/16	0	0.00	13	15.75	15.25	-13	476	-2.73%
2022/06/15	2	15.90	8	15.51	15.65	-6	475	-1.26%
2022/06/14	15	15.16	2	15.25	15.25	13	478	2.71%
2022/06/13	8	15.62	0	0.00	15.50	8	482	1.66%
2022/06/10	28	16.29	13.1	16.02	15.90	15	487	3.06%
2022/06/06	5	15.70	1	15.65	15.60	4	490	0.82%
2022/06/02	5	15.55	5	15.60	15.60	0	502	0.00%
2022/06/01	1.4	15.57	0	0.00	15.60	1.4	520	0.28%
2022/05/31	17	15.94	27	15.82	15.60	-10	522	-1.91%
2022/05/30	0	0.00	4	15.40	15.45	-4	499	-0.80%
2022/05/27	1	15.30	3	15.35	15.25	-2	502	-0.40%
2022/05/26	2.3	15.33	9	15.47	15.15	-6.7	508	-1.32%
2022/05/25	2.3	15.31	9	15.28	15.30	-6.7	519	-1.29%
2022/05/23	2	15.25	6	15.34	15.25	-4	543	-0.74%
2022/05/20	0	0.00	2	15.10	15.05	-2	551	-0.36%
2022/05/19	11	14.69	2	14.85	14.80	9	563	1.60%
2022/05/18	3.1	15.00	20	15.18	15.05	-16.9	563	-3.00%
2022/05/17	6	14.64	10	14.92	14.75	-4	568	-0.70%
2022/05/16	27	14.63	15	14.98	14.50	12	572	2.10%
2022/05/13	6	14.45	7	14.47	14.55	-1	578	-0.17%
2022/05/12	13	14.32	2	14.18	14.15	11	583	1.88%
2022/05/10	0	0.00	21	14.61	15.00	-21	599	-3.50%
2022/05/09	18.2	15.01	0	0.00	14.85	18.2	610	2.98%
2022/05/06	9	15.38	0	0.00	15.40	9	617	1.46%
2022/05/05	2	15.75	3	15.90	15.75	-1	628	-0.16%
2022/05/04	0	0.00	16	15.67	15.65	-16	634	-2.52%
2022/05/03	12	15.19	1	15.20	15.20	11	649	1.69%
2022/04/29	4	15.13	0	0.00	15.10	4	676	0.59%
2022/04/28	1	15.10	0	0.00	15.05	1	694	0.14%
2022/04/27	4	14.85	2	15.10	15.05	2	698	0.29%
2022/04/26	0	0.00	1	15.25	15.25	-1	700	-0.14%
2022/04/25	3	15.65	1	15.60	15.25	2	709	0.28%
2022/04/22	0	0.00	3	16.25	16.25	-3	714	-0.42%
2022/04/21	0	0.00	11	16.35	16.20	-11	742	-1.48%
2022/04/20	3	16.15	29	16.15	16.05	-26	762	-3.41%
2022/04/19	1	15.90	4	15.78	15.75	-3	788	-0.38%
2022/04/18	2	15.10	5	15.29	15.50	-3	873	-0.34%
2022/04/15	2	15.30	0.3	15.60	15.30	1.7	918	0.19%
2022/04/14	1	15.80	2	15.75	15.50	-1	1,037	-0.10%
2022/04/13	1	15.60	2	15.85	15.70	-1	1,137	-0.09%
2022/04/12	4	15.48	0	0.00	15.50	4	1,236	0.32%
2022/04/11	2	15.65	0	0.00	15.60	2	1,559	0.13%
2022/04/08	0	0.00	16	16.13	16.05	-16	2,342	-0.68%
2022/04/07	0	0.00	5	15.75	15.70	-5	2,386	-0.21%
2022/04/06	10	16.20	15	16.30	16.10	-5	2,488	-0.20%
2022/04/01	0	0.00	1	16.25	16.30	-1	2,567	-0.04%
2022/03/31	11	16.36	8	16.36	16.45	3	2,619	0.11%
2022/03/30	47	16.79	21	16.41	16.65	26	2,732	0.95%
2022/03/29	5	15.80	15	15.80	15.75	-10	3,095	-0.32%
2022/03/28	0	0.00	10	15.55	15.90	-10	3,359	-0.30%
2022/03/25	7	16.12	0	0.00	15.80	7	3,441	0.20%
2022/03/24	0	0.00	4	16.30	16.10	-4	3,575	-0.11%
2022/03/23	6	16.15	2	16.15	16.15	4	4,039	0.10%
2022/03/22	1	15.75	6	15.70	15.95	-5	4,209	-0.12%
2022/03/21	7	15.79	6	15.78	15.90	1	4,405	0.02%
2022/03/17	4	15.39	5	15.30	15.50	-1	5,426	-0.02%
2022/03/16	3	14.77	0	0.00	14.85	3	5,546	0.05%
2022/03/15	6	14.78	0	0.00	14.75	6	5,552	0.11%
2022/03/14	2	15.20	0	0.00	15.25	2	5,547	0.04%
2022/03/11	3	15.07	0	0.00	15.15	3	5,547	0.05%
2022/03/10	1	15.20	3	15.22	15.20	-2	5,545	-0.04%
2022/03/09	2	15.03	0	0.00	15.05	2	5,539	0.04%
2022/03/08	4	14.84	0	0.00	14.80	4	5,537	0.07%
2022/03/07	13	15.13	2	15.20	15.05	11	5,530	0.20%
2022/03/04	3	15.83	2	16.05	15.80	1	5,521	0.02%
2022/03/03	1	16.25	9	16.19	16.15	-8	5,526	-0.14%
2022/03/02	0	0.00	12	16.05	16.10	-12	5,538	-0.22%
2022/03/01	2	16.13	2	16.15	16.05	0	5,537	0.00%
2022/02/25	9	15.68	15	15.61	15.75	-6	5,535	-0.11%
2022/02/24	38	16.05	23	15.87	15.75	15	5,534	0.27%
2022/02/23	3.2	16.44	2	16.60	16.50	1.2	5,540	0.02%
2022/02/22	3	16.37	0	0.00	16.45	3	5,541	0.05%
2022/02/21	8.1	16.84	6	16.89	16.85	2.1	5,538	0.04%
2022/02/18	7	17.20	5	17.30	17.20	2	5,552	0.04%
2022/02/17	14	17.24	12	17.39	17.20	2	5,570	0.04%
2022/02/16	1	17.25	1	17.35	17.25	0	5,592	0.00%
2022/02/15	5.3	17.19	26.1	17.13	16.85	-20.8	5,623	-0.37%
2022/02/14	2	17.00	0	0.00	17.05	2	5,630	0.04%
2022/02/11	5	17.60	3.1	17.31	17.50	2	5,633	0.03%
2022/02/10	13	17.29	10	17.40	17.30	3	5,638	0.05%
2022/02/09	15	17.37	34	17.25	17.30	-19	5,652	-0.34%
2022/02/08	10	17.07	0.1	17.10	17.10	10	5,721	0.17%
2022/02/07	0	0.00	14.1	16.70	16.80	-14.1	5,806	-0.24%
2022/01/26	13	16.07	17	16.19	16.10	-4	5,799	-0.07%
2022/01/25	42.1	16.10	29	16.10	16.10	13.1	5,791	0.23%
2022/01/24	16	16.15	19	16.28	16.90	-3	5,772	-0.05%
2022/01/21	9.1	16.78	22	16.77	16.75	-13	5,748	-0.23%
2022/01/20	9	17.23	0	0.00	17.20	9	5,733	0.16%
2022/01/19	10	17.21	6	17.28	17.30	4	5,727	0.07%
2022/01/18	11	17.40	2	17.55	17.20	9	5,717	0.16%
2022/01/17	12	17.18	2	17.28	17.35	10	5,702	0.18%
2022/01/14	27	16.94	26	16.96	17.00	1	5,690	0.02%
2022/01/13	21	17.33	2	17.50	17.20	19	5,664	0.34%
2022/01/12	51	17.69	72	17.63	17.55	-21	5,635	-0.37%
2022/01/11	87	17.80	83	17.69	17.75	4	5,605	0.07%
2022/01/10	35	18.48	46	18.48	18.45	-11	5,516	-0.20%
2022/01/07	139.4	18.63	261	18.38	18.15	-121.6	5,469	-2.22%	大買/大賣/鉅額交易
2022/01/06	139	19.67	86	19.60	19.35	53	5,351	0.99%	大買/
2022/01/05	81.1	19.37	63	19.34	19.20	18.1	5,246	0.35%
2022/01/04	302.2	19.67	155	19.78	19.65	147.2	5,145	2.86%	大買/大賣/鉅額交易
2022/01/03	151	20.01	190	20.56	20.90	-39	4,819	-0.81%	大買/大賣/
2021/12/30	62	19.07	54	19.09	19.00	8	4,034	0.20%
2021/12/29	42	19.17	32	19.54	18.95	10	3,988	0.25%
2021/12/28	43	19.65	24	19.85	19.30	19	3,881	0.49%
2021/12/27	74	19.60	67	19.60	19.50	7	3,809	0.18%
2021/12/24	98	19.80	62	19.79	19.65	36	3,766	0.96%
2021/12/23	316.1	20.69	233	20.53	20.00	83.1	3,650	2.28%	大買/大賣/
2021/12/22	165	20.03	187	20.27	20.70	-22	3,259	-0.67%	大買/大賣/
2021/12/21	69	19.18	26	19.14	18.85	43	2,994	1.44%
2021/12/20	99	19.51	122	19.32	19.20	-23	2,915	-0.79%	大賣/
2021/12/17	359.3	20.63	331	20.46	20.00	28.3	2,778	1.02%	大買/大賣/
2021/12/16	40	19.96	108.2	20.28	20.80	-68.2	2,311	-2.95%	大賣/
2021/12/15	119.3	19.27	118	19.29	18.95	1.3	2,146	0.06%	大買/大賣/
2021/12/14	448.2	19.51	298	19.53	19.25	150.2	1,949	7.71%	大買/大賣/鉅額交易
2021/12/13	402	18.48	271	18.61	19.00	131	1,443	9.07%	大買/大賣/鉅額交易
2021/12/10	95.1	16.54	101	16.77	17.30	-5.9	928	-0.64%	大賣/
2021/12/09	0	0.00	25	15.67	15.75	-25	799	-3.13%
2021/12/08	2	15.30	6	15.32	15.30	-4	792	-0.50%
2021/12/07	0	0.00	8	15.18	15.20	-8	791	-1.01%
2021/12/06	4	14.95	43.2	15.07	15.10	-39.2	793	-4.95%
2021/12/02	3	15.05	3	15.20	15.00	0	800	0.00%
2021/12/01	0	0.00	7	15.05	15.15	-7	806	-0.87%
2021/11/30	2	14.55	3	14.83	14.95	-1	801	-0.12%
2021/11/29	12	14.35	18	14.56	14.65	-6	798	-0.75%
2021/11/26	30.3	15.18	20	15.30	14.90	10.3	798	1.29%
2021/11/25	13	15.50	5	15.60	15.55	8	790	1.01%
2021/11/24	6	15.55	1	15.60	15.70	5	793	0.63%
2021/11/23	10.1	15.76	0	0.00	15.65	10.1	799	1.26%
2021/11/22	28	16.06	26	16.03	16.05	2	795	0.25%
2021/11/19	5	15.46	11	15.58	15.50	-6	782	-0.77%
2021/11/18	6	15.48	12	15.51	15.55	-6	788	-0.76%
2021/11/17	13.1	15.67	1	15.70	15.55	12.1	788	1.53%
2021/11/16	19.1	15.72	16	15.71	15.70	3.1	776	0.39%
2021/11/15	4	15.95	43	16.01	15.80	-39	761	-5.12%
2021/11/12	37	15.95	75	15.91	15.90	-38	751	-5.06%
2021/11/11	32	15.56	9	15.62	15.45	23	720	3.19%
2021/11/10	2	15.23	20	15.23	15.25	-18	717	-2.51%
2021/11/09	16	15.41	35	15.51	15.35	-19	718	-2.64%
2021/11/08	32.2	15.48	67	15.42	15.20	-34.9	712	-4.89%
2021/11/05	202	15.76	48	15.74	15.35	154	722	21.30%	大買/鉅額交易
2021/11/04	37	15.43	76	15.26	16.00	-39	679	-5.74%
2021/11/03	4.1	14.54	39	14.70	14.55	-34.9	596	-5.85%
2021/11/02	0	0.00	52	14.29	14.20	-52	608	-8.55%
2021/11/01	1	14.45	1	14.45	14.45	0	623	0.00%
2021/10/29	20	14.50	0	0.00	14.35	20	738	2.71%
2021/10/28	74	14.64	39	14.81	14.60	35	744	4.70%
2021/10/27	2	14.55	3	14.52	14.60	-1	764	-0.13%
2021/10/26	2	14.55	0	0.00	14.50	2	774	0.26%
2021/10/25	0	0.00	2	14.40	14.45	-2	792	-0.25%
2021/10/22	2	14.30	0	0.00	14.30	2	817	0.24%
2021/10/21	11	14.62	5	14.57	14.35	6	859	0.70%
2021/10/19	10	14.25	0	0.00	14.30	10	962	1.04%
2021/10/18	0	0.00	14	14.01	13.95	-14	975	-1.43%
2021/10/15	2	14.00	6	13.85	13.95	-4	1,025	-0.39%
2021/10/14	3.1	13.40	0	0.00	13.55	3.1	1,043	0.30%
2021/10/12	6	13.76	1	13.75	13.75	5	1,074	0.47%
2021/10/08	27	14.18	3	14.08	14.05	24	1,088	2.21%
2021/10/07	3	13.90	2	13.75	14.00	1	1,128	0.09%
2021/10/06	1	13.55	1	13.65	13.40	0	1,171	0.00%
2021/10/05	1	13.15	2	13.50	13.60	-1	1,215	-0.08%
2021/10/04	2	13.60	0	0.00	13.30	2	1,232	0.16%
2021/10/01	22.1	14.06	0	0.00	13.90	22.1	1,238	1.78%
2021/09/30	3	14.48	3	14.65	14.70	0	1,297	0.00%
2021/09/29	3	14.43	3	14.70	14.40	0	1,310	0.00%
2021/09/27	2	14.80	6	14.77	14.85	-4	1,360	-0.29%
2021/09/23	0	0.00	1	14.45	14.25	-1	1,411	-0.07%
2021/09/22	6.1	14.45	42	14.38	14.30	-35.9	1,445	-2.48%
2021/09/15	5	15.05	0	0.00	14.95	5	1,545	0.32%
2021/09/14	3	15.05	0	0.00	15.05	3	1,577	0.19%
2021/09/13	1	15.10	2	15.23	15.10	-1	1,648	-0.06%
2021/09/10	5	15.25	0	0.00	15.05	5	1,766	0.28%
2021/09/09	0	0.00	1	15.05	14.90	-1	1,936	-0.05%
2021/09/08	3	15.05	1	15.20	14.95	2	1,972	0.10%
2021/09/07	4	15.23	1	15.40	15.45	3	2,073	0.14%
2021/09/06	11.1	15.85	4	15.53	15.40	7.1	2,223	0.32%
2021/09/03	4	16.25	3	16.40	16.25	1	2,251	0.04%
2021/09/02	5	16.23	5	16.30	16.20	0	2,298	0.00%
2021/09/01	5	16.60	2	16.60	16.65	3	2,353	0.13%
2021/08/31	6	16.12	8	16.23	16.30	-2	2,386	-0.08%
2021/08/30	0	0.00	1	15.90	15.95	-1	2,454	-0.04%
2021/08/27	5	16.25	8	16.20	16.15	-3	2,571	-0.12%
2021/08/26	0	0.00	3	16.57	16.20	-3	2,827	-0.11%
2021/08/25	6	16.30	17	16.31	16.30	-11	3,189	-0.34%
2021/08/24	4	16.01	10	15.97	15.85	-6	3,411	-0.18%
2021/08/23	11	16.33	8	16.21	16.25	3	3,473	0.09%
2021/08/20	2	15.50	45	15.68	15.65	-43	3,575	-1.20%
2021/08/19	9	15.46	0	0.00	15.35	9	3,635	0.25%
2021/08/18	10	15.38	11	15.60	16.00	-1	3,684	-0.03%
2021/08/17	4	15.40	0.1	15.90	15.30	3.9	3,833	0.10%
2021/08/16	26.1	15.56	21	15.68	15.65	5.1	3,999	0.13%
2021/08/13	24	16.17	0	0.00	15.90	24	4,045	0.59%
2021/08/11	7	16.41	12	16.30	16.00	-5	4,381	-0.11%
2021/08/10	43.1	17.09	27	17.19	16.80	16.1	4,620	0.35%
2021/08/09	2	17.90	14	17.97	17.85	-12	4,642	-0.26%
2021/08/06	26	18.27	65	18.20	18.15	-39	4,714	-0.83%
2021/08/05	39	18.68	35	18.45	18.45	4	4,791	0.08%
2021/08/04	85	19.19	25	19.01	18.85	60	4,944	1.21%
2021/08/03	14.2	18.90	2	19.08	18.95	12.2	5,031	0.24%
2021/08/02	14	19.03	26	18.86	19.10	-12	5,092	-0.24%
2021/07/30	14	18.51	3	18.90	18.30	11	5,217	0.21%
2021/07/29	8	18.36	17	18.55	18.75	-9	5,289	-0.17%
2021/07/28	29	18.14	8	18.19	18.20	21	5,420	0.39%
2021/07/27	35	19.28	12	19.18	18.75	23	5,472	0.42%
2021/07/26	69	18.91	12	19.09	19.00	57	5,818	0.98%
2021/07/23	48	18.85	97	18.76	19.00	-49	6,295	-0.78%
2021/07/22	30	18.06	37	18.23	18.05	-7	6,517	-0.11%
2021/07/21	48	18.07	69	18.16	17.90	-21	6,545	-0.32%
2021/07/20	19.3	18.17	7	18.07	17.90	12.3	6,552	0.19%
2021/07/19	2	18.23	15	18.46	18.60	-13	6,890	-0.19%
2021/07/16	16	18.39	7	18.25	18.20	9	6,938	0.13%
2021/07/15	3	18.08	17	18.16	18.25	-14	6,960	-0.20%
2021/07/14	22	17.69	38	17.87	18.05	-16	6,970	-0.23%
2021/07/13	26.1	17.92	75	17.82	17.50	-49	6,979	-0.70%
2021/07/12	38	18.11	43	18.13	18.00	-5	6,973	-0.07%
2021/07/09	18.1	18.27	20	18.44	18.20	-1.9	6,935	-0.03%
2021/07/08	12	18.49	3	18.60	18.55	9	6,931	0.13%
2021/07/07	43	18.74	59.9	18.81	18.50	-16.9	6,942	-0.24%
2021/07/06	5.2	18.81	21	18.85	18.80	-15.9	6,881	-0.23%
2021/07/05	28.1	19.03	15	18.98	18.95	13.1	6,883	0.19%
2021/07/02	22.7	18.43	3	18.40	18.45	19.7	6,901	0.29%
2021/07/01	29	18.81	69	18.55	18.45	-40	6,893	-0.58%
2021/06/30	7	18.84	48	18.81	18.75	-41	6,862	-0.60%
2021/06/29	23.1	18.81	35	19.10	18.80	-11.9	6,852	-0.17%
2021/06/28	8.1	19.06	92.2	19.02	19.30	-84.1	6,823	-1.23%
2021/06/25	27.1	19.24	14	19.46	19.05	13.1	6,778	0.19%
2021/06/24	2	19.45	13	19.40	19.45	-11	6,746	-0.16%
2021/06/23	9.1	19.43	36	19.37	19.35	-26.9	6,733	-0.40%
2021/06/22	45	19.55	56	19.41	19.20	-11	6,712	-0.16%
2021/06/21	72.1	19.87	31	19.95	19.50	41.1	6,650	0.62%
2021/06/18	124	21.76	345	21.84	21.15	-221	6,560	-3.37%	大買/大賣/鉅額交易
2021/06/17	31	21.02	90	20.96	20.95	-59	6,479	-0.91%
2021/06/16	117	21.41	109	21.53	21.05	8	6,498	0.12%	大買/大賣/
2021/06/15	89	21.37	178	21.36	22.15	-89	6,392	-1.39%	大賣/
2021/06/11	51	20.34	25	20.23	20.15	26	6,247	0.42%
2021/06/10	46	20.59	61.3	20.59	20.20	-15.3	6,213	-0.25%
2021/06/09	45.3	20.66	58	20.63	20.20	-12.7	6,166	-0.21%
2021/06/08	12	21.28	72	21.29	21.15	-60	6,105	-0.98%
2021/06/07	51.1	21.23	88	21.36	21.05	-36.9	6,065	-0.61%
2021/06/04	83.1	22.35	53	22.28	21.95	30.1	5,989	0.50%
2021/06/03	178	23.18	203.3	23.36	23.25	-25.3	5,864	-0.43%	大買/大賣/
2021/06/02	202	21.44	162	21.59	22.10	40	5,598	0.71%	大買/大賣/
2021/06/01	40	21.19	100	21.28	21.50	-60	5,232	-1.15%
2021/05/31	77	19.96	27	19.69	19.55	50	4,998	1.00%
2021/05/28	84	20.00	62	19.98	20.15	22	4,924	0.45%
2021/05/27	62	19.41	39	19.54	19.10	23	4,817	0.48%
2021/05/26	56.1	19.97	65	20.09	20.15	-8.9	4,746	-0.19%
2021/05/25	149	20.43	115	20.33	19.80	34	4,692	0.72%	大買/大賣/
2021/05/24	149.1	19.40	63	19.52	19.55	86.1	4,520	1.90%	大買/
2021/05/21	5	19.32	38	19.84	19.90	-33	4,345	-0.76%
2021/05/20	154.1	18.86	158	18.92	18.10	-3.9	4,284	-0.09%	大買/大賣/
2021/05/19	228.1	19.32	252	19.46	18.80	-23.9	4,143	-0.58%	大買/大賣/
2021/05/18	246	20.99	411	21.02	20.70	-165	3,922	-4.21%	大買/大賣/鉅額交易
2021/05/17	71	20.98	14	21.53	20.90	57	3,651	1.56%
2021/05/14	123	23.59	84	23.03	23.20	39	3,587	1.09%	大買/
2021/05/13	122	24.13	51.1	24.16	23.20	71	3,501	2.03%	大買/
2021/05/12	238.1	26.47	144	27.27	25.75	94.1	3,409	2.76%	大買/大賣/
2021/05/11	270	28.00	198.1	27.60	27.85	72	3,240	2.22%	大買/大賣/
2021/05/10	101	27.83	24	27.80	27.85	77	3,038	2.53%	大買/
2021/05/07	75	24.75	220.1	24.96	25.35	-145.1	2,971	-4.88%	大賣/鉅額交易
2021/05/06	83.1	22.82	78.1	22.54	23.05	5	2,821	0.18%
2021/05/05	180.1	22.23	83	22.27	23.25	97.1	2,736	3.55%	大買/
2021/05/04	114	23.17	95	23.24	22.60	19	2,591	0.73%	大買/
2021/05/03	204	24.97	243	25.02	25.10	-39	2,516	-1.55%	大買/大賣/
2021/04/29	428	22.97	274.3	23.24	22.85	153.7	2,127	7.22%	大買/大賣/鉅額交易
2021/04/28	259	21.32	227	21.26	21.50	32	1,608	1.99%	大買/大賣/
2021/04/27	43	19.55	0	0.00	19.55	43	1,328	3.24%
2021/04/26	3	17.80	30	17.80	17.80	-27	1,285	-2.10%
2021/04/23	154	15.73	198	16.01	16.20	-44	1,228	-3.58%	大買/大賣/
2021/04/22	101	15.10	109	15.22	14.75	-8	875	-0.91%	大買/大賣/
2021/04/21	22	14.92	102	15.17	15.00	-80	810	-9.87%	大賣/
2021/04/20	41	14.55	3	14.60	14.50	38	770	4.92%
2021/04/19	138	14.68	70.3	15.02	14.85	67.7	746	9.07%	大買/
2021/04/16	2	14.55	18	14.66	14.40	-16	696	-2.30%
2021/04/15	0	13.50	0	0.00	13.90	0	652	0.01%
2021/04/14	27	13.78	5	14.00	13.60	22	644	3.41%
2021/04/13	5	14.29	46.4	14.10	13.90	-41.4	637	-6.48%
2021/04/12	7	13.84	0	0.00	13.75	7	610	1.15%
2021/04/09	23	13.97	2	14.03	13.80	21	601	3.49%
2021/04/08	16	14.23	20	14.25	14.05	-4	585	-0.68%
2021/04/07	7	14.01	16	13.97	13.90	-9	543	-1.66%
2021/04/06	0	0.00	4	13.71	13.55	-4	528	-0.76%
2021/04/01	6	13.63	2	13.73	13.55	4	521	0.77%
2021/03/31	0.3	13.25	0	0.00	13.25	0.3	506	0.06%
2021/03/30	0	0.00	41	13.45	13.45	-41	496	-8.26%
2021/03/29	2	13.40	64	13.50	13.40	-62	486	-12.74%
2021/03/26	25	13.90	0	0.00	13.45	25	477	5.23%
2021/03/25	49	13.55	48	13.59	13.65	1	464	0.22%
2021/03/24	17	13.53	44	13.41	13.35	-27	452	-5.96%
2021/03/23	55	14.24	31	13.57	13.70	24	440	5.45%
2021/03/22	247	14.16	181	14.21	14.30	66	406	16.25%	大買/大賣/
2021/03/19	33	12.40	28	12.56	13.30	5	315	1.59%
2021/03/18	60.1	12.25	1	12.20	12.15	59.1	255	23.14%
2021/03/17	0	12.30	0	0.00	12.15	0	254	0.02%
2021/03/16	20	11.95	6	11.93	11.95	14	247	5.66%
2021/03/15	0.1	12.10	6	11.85	11.90	-6	246	-2.41%
2021/03/11	0	0.00	66	11.74	11.80	-66	248	-26.57%
2021/03/10	20.1	11.75	4	11.80	11.75	16.1	248	6.48%
2021/03/05	3	11.73	5	11.75	11.75	-2	258	-0.77%
2021/03/02	16.2	11.80	0	0.00	11.75	16.2	257	6.29%
2021/02/26	2.2	11.86	0	0.00	11.95	2.2	255	0.84%
2021/02/25	0	0.00	6	12.10	12.05	-6	252	-2.37%
2021/02/24	2.2	12.09	0	0.00	12.00	2.2	252	0.85%
2021/02/23	2	12.10	0	0.00	12.15	2	252	0.79%
2021/02/05	10	11.80	0	0.00	11.75	10	257	3.88%
2021/02/03	3.2	11.84	3	11.90	11.75	0.2	259	0.06%
2021/02/01	1	11.90	0	0.00	11.80	1	255	0.39%
2021/01/21	7	12.14	3	12.10	12.05	4	244	1.63%
2021/01/20	2	12.30	0	0.00	12.10	2	241	0.83%
2021/01/19	4	12.35	0	0.00	12.15	4	236	1.69%
2021/01/18	7.2	12.25	0	0.00	12.20	7.2	233	3.07%
2021/01/15	34	12.42	0	0.00	12.30	34	230	14.78%
2021/01/14	1	12.45	5	12.50	12.45	-4	222	-1.80%
2021/01/13	10	12.50	0	0.00	12.50	10	222	4.49%
2021/01/12	1	12.55	0	0.00	12.45	1	221	0.45%
2021/01/11	30	12.60	0	0.00	12.60	30	220	13.64%
2021/01/07	1	12.70	0	0.00	12.70	1	216	0.46%
2021/01/06	3	12.95	0	0.00	12.65	3	214	1.40%
2020/12/30	0	0.00	2	13.00	13.00	-2	195	-1.02%
2020/12/28	0	0.00	5	12.50	12.70	-5	189	-2.64%
2020/12/25	0	0.00	4	12.35	12.50	-4	186	-2.15%
2020/12/21	0	0.00	1	12.25	12.25	-1	200	-0.50%
2020/12/16	0	0.00	0	12.40	12.45	0	211	0.00%
2020/12/14	0.1	12.25	0	0.00	12.50	0.1	228	0.06%
2020/12/11	22	12.43	0	12.20	12.40	22	231	9.47%
2020/12/04	0	0.00	10	12.90	12.80	-10	252	-3.96%
2020/12/03	2	12.80	2	12.95	12.90	0	254	0.00%
2020/12/02	2	12.85	0	0.00	12.80	2	260	0.77%
2020/12/01	1	12.75	0	0.00	12.95	1	270	0.37%
2020/11/30	2	12.70	2	12.75	12.75	0	282	0.00%
2020/11/27	7	12.75	0	0.00	12.75	7	425	1.65%
2020/11/26	2	12.70	0	0.00	12.80	2	426	0.47%
2020/11/25	1	12.75	0	0.00	12.65	1	436	0.23%
2020/11/20	2	12.70	0	0.00	12.75	2	436	0.46%
2020/11/17	0	0.00	5	12.40	12.45	-5	429	-1.16%
2020/11/16	0	0.00	50	12.35	12.25	-50	435	-11.47%
2020/11/13	0	0.00	51	12.25	12.30	-51	444	-11.48%
2020/11/12	5	12.40	0	0.00	12.30	5	447	1.12%
2020/11/09	2	12.35	0	0.00	12.30	2	449	0.44%
2020/11/06	10	12.50	0	0.00	12.35	10	449	2.22%
2020/11/05	0	12.30	5	12.30	12.35	-5	446	-1.11%
2020/11/02	0	0.00	5	12.00	12.00	-5	451	-1.11%
2020/10/30	5	12.05	0	0.00	12.05	5	451	1.11%
2020/10/28	0	0.00	3	12.20	12.15	-3	452	-0.66%
2020/10/26	0	0.00	0	12.00	12.35	0	451	0.00%
2020/10/22	2	12.40	0	0.00	12.20	2	455	0.44%
2020/10/13	5	12.10	0	0.00	12.15	5	476	1.05%
2020/10/06	0	0.00	4	12.50	12.60	-4	553	-0.72%
2020/09/25	4	12.00	0	0.00	12.05	4	578	0.69%
2020/09/23	18	12.56	0	0.00	12.45	18	568	3.17%
2020/09/22	0	0.00	8	12.67	12.65	-8	568	-1.41%
2020/09/21	1	13.10	10	12.98	12.90	-9	565	-1.59%
2020/09/18	13	13.08	12	12.88	13.00	1	562	0.18%
2020/09/17	7	12.60	11	12.65	12.70	-4	558	-0.72%
2020/09/15	3	12.50	3	12.55	12.50	0	562	0.00%
2020/09/14	3	12.30	0	0.00	12.40	3	577	0.52%
2020/09/11	5	12.30	5	12.36	12.25	0	574	0.00%
2020/09/10	0	0.00	2	12.75	12.65	-2	561	-0.36%
2020/09/04	0	0.00	8	12.55	12.55	-8	574	-1.39%
2020/09/03	15	12.75	0	0.00	12.75	15	590	2.54%
2020/09/02	158	12.94	51	12.85	12.80	107	577	18.52%	大買/鉅額交易
2020/09/01	1	12.50	0	0.00	12.55	1	436	0.23%
2020/08/31	1	12.70	0	0.00	12.55	1	431	0.23%
2020/08/20	4.4	12.09	50	12.00	12.05	-45.6	432	-10.55%
2020/08/19	2	12.63	0	0.00	12.65	2	424	0.47%
2020/08/10	5	12.70	0	0.00	12.80	5	430	1.16%
2020/08/05	0	0.00	3	12.70	12.65	-3	428	-0.70%
2020/08/04	5	12.40	0	0.00	12.50	5	433	1.15%
2020/07/28	0	0.00	1	12.70	12.70	-1	453	-0.22%
2020/07/27	0	0.00	2	13.30	13.45	-2	454	-0.44%
2020/07/24	15	13.55	5	13.45	13.45	10	450	2.22%
2020/07/23	0	0.00	4	13.80	13.70	-4	449	-0.89%
2020/07/22	5	13.60	5	13.72	13.70	0	448	0.00%
2020/07/20	15	13.67	15	13.60	13.75	0	445	0.00%
2020/07/17	15	13.80	1.5	13.77	13.85	13.5	444	3.04%
2020/07/16	9	14.08	0	0.00	13.90	9	442	2.04%
2020/07/15	4	14.25	0	0.00	14.25	4	437	0.91%
2020/07/14	3	13.85	7	13.91	14.00	-4	406	-0.98%
2020/07/13	0	0.00	7	13.44	13.80	-7	390	-1.79%
2020/07/10	4	13.10	4	13.15	13.20	0	376	0.00%
2020/07/09	1	13.45	3	13.63	13.40	-2	377	-0.53%
2020/07/08	5	13.51	0	0.00	13.60	5	374	1.33%
2020/07/07	0	0.00	30	13.00	12.90	-30	363	-8.25%
2020/07/06	0	0.00	15	12.90	13.00	-15	366	-4.09%
2020/07/03	0	0.00	25	12.85	12.85	-25	364	-6.86%
2020/07/02	1	12.95	0	0.00	12.90	1	363	0.27%
2020/07/01	13	12.93	0	0.00	12.90	13	364	3.57%
2020/06/29	8	13.06	0	0.00	12.90	8	361	2.21%
2020/06/24	16	13.23	0	0.00	13.30	16	360	4.44%
2020/06/23	15	13.15	4	13.15	13.20	11	351	3.13%
2020/06/22	10	13.33	0	0.00	13.30	10	352	2.84%
2020/06/19	4	13.16	0.3	13.45	13.35	3.7	359	1.03%
2020/06/18	0	0.00	1	12.70	12.90	-1	347	-0.29%
2020/06/17	0	0.00	11	12.75	12.75	-11	351	-3.13%
2020/06/16	0	0.00	2	12.80	12.80	-2	354	-0.56%
2020/06/15	45	12.58	13	12.70	13.00	32	361	8.84%
2020/06/09	0	0.00	5	12.20	12.35	-5	331	-1.51%
2020/06/08	5	12.05	3	12.10	12.00	2	331	0.60%
2020/06/05	3.2	12.05	0	0.00	12.10	3.2	329	0.97%
2020/06/04	0.3	12.30	0.5	12.30	12.10	-0.2	331	-0.06%
2020/06/01	0	0.00	1	12.10	12.15	-1	330	-0.30%
2020/05/29	0	0.00	20	12.00	12.05	-20	329	-6.07%
2020/05/28	0	0.00	9	11.91	12.00	-9	328	-2.74%
2020/05/27	0	0.00	4	11.78	11.80	-4	320	-1.25%
2020/05/26	0	0.00	13	11.65	11.65	-13	323	-4.02%
2020/05/25	0	0.00	13	11.45	11.55	-13	322	-4.04%
2020/05/22	24	11.53	0	0.00	11.50	24	321	7.48%
2020/05/21	16	11.65	10	11.70	11.70	6	316	1.90%
2020/05/20	0	0.00	19	11.57	11.70	-19	309	-6.13%
2020/05/19	0	0.00	1	11.40	11.50	-1	298	-0.34%
2020/05/15	0	0.00	10	11.25	11.25	-10	291	-3.43%
2020/05/13	0	11.60	1	11.35	11.45	-1	288	-0.33%
2020/05/12	10	11.20	10	11.30	11.30	0	288	0.00%
2020/05/11	2	11.25	10	11.40	11.35	-8	284	-2.81%
2020/05/08	27	11.19	240	11.15	11.20	-213	284	-75.00%	大賣/鉅額交易
2020/05/07	10	11.50	0	0.00	11.65	10	270	3.69%
2020/05/05	3	11.55	3	11.60	11.60	0	268	0.00%
2020/05/04	30	11.50	0	0.00	11.50	30	267	11.23%
2020/04/30	7	11.75	0	0.00	11.75	7	263	2.66%
2020/04/29	47	11.60	6	11.65	11.65	41	260	15.73%
2020/04/28	0	0.00	4	11.55	11.60	-4	258	-1.55%
2020/04/27	0	0.00	8	11.50	11.50	-8	269	-2.97%
2020/04/24	0	0.00	5	11.45	11.40	-5	269	-1.85%
2020/04/23	0	0.00	1	11.30	11.40	-1	272	-0.37%
2020/04/22	0	0.00	1	11.15	11.25	-1	271	-0.37%
2020/04/21	3	11.30	3	11.40	11.25	0	271	0.00%
2020/04/20	17	11.57	0	0.00	11.65	17	265	6.39%
2020/04/17	1	11.60	0	0.00	11.45	1	265	0.38%
2020/04/15	0.2	11.50	8	11.55	11.55	-7.8	263	-2.98%
2020/04/14	22	11.17	2	11.30	11.35	20	254	7.86%
2020/04/13	80	11.15	2	11.15	11.10	78	252	30.91%
2020/04/10	7	11.25	0	0.00	11.25	7	249	2.81%
2020/04/09	12	11.30	8	11.31	11.30	4	252	1.58%
2020/04/08	0	0.00	2	11.30	11.30	-2	249	-0.80%
2020/04/07	15	11.15	0	0.00	11.15	15	247	6.06%
2020/03/31	0	0.00	2	10.85	10.75	-2	245	-0.82%
2020/03/30	3	10.60	0	0.00	10.75	3	246	1.22%
2020/03/27	0	0.00	18	10.90	10.75	-18	244	-7.35%
2020/03/26	8	10.72	27	10.78	10.75	-19	241	-7.85%
2020/03/25	52	10.80	10	10.85	11.00	42	234	17.94%
2020/03/24	5	10.15	0	0.00	10.40	5	221	2.26%
2020/03/23	25	10.13	0	0.00	10.15	25	219	11.38%
2020/03/19	22	10.32	14	10.16	10.15	8	210	3.79%
2020/03/18	21	10.66	1	10.85	10.70	20	201	9.91%
2020/03/17	22	10.79	1	10.70	10.70	21	201	10.40%
2020/03/16	21	11.00	11	11.00	10.90	10	185	5.40%
2020/03/13	16	10.85	0	0.00	11.05	16	183	8.74%
2020/03/12	35	11.51	12	11.80	11.55	23	177	12.98%
2020/03/11	20	12.00	0	0.00	12.05	20	172	11.62%
2020/03/09	20	12.15	0	0.00	12.00	20	167	11.91%
2020/03/06	10	12.35	0	0.00	12.30	10	164	6.07%
2020/03/04	1	12.35	0	0.00	12.35	1	165	0.60%
2020/03/02	20	12.35	0	0.00	12.35	20	163	12.25%
2020/02/27	2	12.53	0	0.00	12.45	2	162	1.23%
2020/02/24	0	0.00	2	12.70	12.65	-2	159	-1.25%
2020/02/17	0	0.00	4	12.80	12.80	-4	169	-2.37%
2020/02/12	0	0.00	0.1	12.70	12.70	-0.1	184	-0.07%
2020/02/11	70	12.60	0	0.00	12.65	70	189	36.96%
2020/02/10	52	12.70	0	0.00	12.70	52	189	27.43%
2020/02/05	2	12.80	0	0.00	12.80	2	223	0.90%
2020/02/04	0	0.00	4	12.85	12.85	-4	226	-1.76%
2020/01/30	0	0.00	4	12.91	12.80	-4	241	-1.66%
2020/01/17	0.5	13.45	0	0.00	13.50	0.5	259	0.20%
2020/01/14	0	0.00	10	13.65	13.65	-10	265	-3.76%
2020/01/13	0	0.00	5	13.50	13.60	-5	268	-1.86%
2020/01/09	0	0.00	1	13.45	13.45	-1	287	-0.35%
2020/01/08	1	13.50	0	0.00	13.50	1	289	0.35%
2020/01/03	0	0.00	2	13.80	13.80	-2	302	-0.66%
2019/12/31	0	0.00	0.1	13.80	13.85	-0.1	306	-0.02%
2019/12/30	0	0.00	0.2	13.85	13.90	-0.2	314	-0.06%
2019/12/27	0	0.00	1	13.80	13.95	-1	322	-0.31%
2019/12/25	2	13.70	0	0.00	13.80	2	387	0.52%
2019/12/20	1	13.80	0	0.00	13.90	1	404	0.25%
2019/12/12	0	0.00	27	13.60	13.55	-27	458	-5.89%
2019/12/05	0	0.00	4	13.95	13.95	-4	552	-0.72%
2019/12/02	0	0.00	1	13.95	13.95	-1	662	-0.15%
2019/11/18	0	0.00	4	14.05	14.10	-4	799	-0.50%
2019/11/15	7	13.99	4	13.99	14.00	3	797	0.38%
2019/11/13	3	14.05	0	0.00	14.05	3	792	0.38%
2019/11/11	10	14.13	0	0.00	14.10	10	786	1.27%
2019/11/08	10	14.35	0.6	14.30	14.35	9.4	775	1.21%
2019/11/07	10	14.40	2	14.30	14.40	8	770	1.04%
2019/11/06	5	14.54	2	14.60	14.65	3	765	0.39%
2019/11/05	9	14.48	1	14.45	14.40	8	763	1.05%
2019/11/04	51	14.63	17	14.70	14.45	34	755	4.50%
2019/11/01	3	15.00	3	14.95	14.90	0	732	0.00%
2019/10/31	20	15.10	20	15.15	15.00	0	730	0.00%
2019/10/29	25	15.24	2	15.25	15.15	23	722	3.18%
2019/10/28	22	15.46	25	15.44	15.20	-3	717	-0.42%
2019/10/25	2	15.05	6	15.08	15.10	-4	689	-0.58%
2019/10/24	12	15.04	20	15.09	15.05	-8	689	-1.16%
2019/10/23	10	15.07	5	15.15	15.10	5	688	0.73%
2019/10/22	0	0.00	2	15.15	15.15	-2	684	-0.29%
2019/10/21	6	15.15	2	15.15	15.25	4	684	0.58%
2019/10/18	4	15.24	5	15.27	15.15	-1	681	-0.15%
2019/10/17	19	15.09	5	15.20	15.35	14	672	2.08%
2019/10/15	19	14.95	1	14.95	15.00	18	659	2.73%
2019/10/14	5	15.03	8	15.11	14.95	-3	657	-0.46%
2019/10/08	5	14.65	5	14.70	14.70	0	643	0.00%
2019/10/07	5	14.70	5	14.90	14.65	0	641	0.00%
2019/10/04	5	14.75	6	14.77	14.75	-1	638	-0.16%
2019/10/03	20	14.95	0	0.00	14.95	20	629	3.18%
2019/10/02	3	15.10	4	15.36	14.90	-1	620	-0.16%
2019/10/01	18	15.06	12	15.04	15.25	6	598	1.00%
2019/09/27	2	14.55	0	0.00	14.55	2	554	0.36%
2019/09/26	4	14.45	2	14.45	14.35	2	548	0.36%
2019/09/25	0	0.00	2	14.35	14.30	-2	538	-0.37%
2019/09/24	5	14.25	5	14.28	14.25	0	535	0.00%
2019/09/19	0	0.00	46	14.47	14.40	-46	519	-8.86%
2019/09/18	46	14.77	2	14.90	14.55	44	513	8.57%
2019/09/17	0	0.00	1	14.55	14.70	-1	487	-0.21%
2019/09/16	9	14.77	12	14.56	14.55	-3	484	-0.62%
2019/09/12	0	0.00	27	14.36	14.45	-27	445	-6.06%
2019/09/11	3	14.40	5	14.35	14.35	-2	439	-0.45%
2019/09/10	2	14.43	5	14.40	14.30	-3	416	-0.72%
2019/09/09	8	14.09	14	14.10	14.00	-6	389	-1.54%
2019/09/06	19	14.55	14	14.50	14.30	5	378	1.32%
2019/09/05	4	14.29	16	14.36	14.30	-12	341	-3.51%
2019/09/04	54	14.43	95	14.54	14.65	-41	329	-12.43%
2019/09/03	158	14.32	279	14.33	14.45	-121	271	-44.60%	大買/大賣/鉅額交易
2019/08/30	5	13.05	7	13.05	13.10	-2	145	-1.37%
2019/08/29	1	13.05	1	13.05	13.00	0	152	0.00%
2019/08/26	0	0.00	3	12.85	12.85	-3	156	-1.92%
2019/08/23	20	12.98	0	0.00	13.00	20	156	12.80%
2019/08/20	2	12.90	0	0.00	12.85	2	159	1.25%
2019/08/16	6	12.85	3	12.80	12.90	3	186	1.61%
2019/08/14	0	0.00	1	12.80	12.85	-1	206	-0.48%
2019/08/13	0	0.00	15	12.75	12.75	-15	211	-7.10%
2019/08/12	19	12.69	0	0.00	12.65	19	212	8.94%
2019/08/08	1	12.65	6	12.70	12.75	-5	218	-2.29%
2019/08/07	10	12.65	0	0.00	12.60	10	222	4.49%
2019/08/06	15	12.60	0	0.00	12.60	15	228	6.57%
2019/08/05	10	12.70	2	12.70	12.65	8	226	3.53%
2019/08/01	10	12.98	0	0.00	13.00	10	228	4.38%
2019/07/30	2	13.05	0	0.00	13.05	2	226	0.88%
2019/07/26	0	0.00	10	13.15	13.15	-10	225	-4.44%
2019/07/25	20	13.54	0	0.00	13.55	20	223	8.94%
2019/07/18	0	0.00	1	13.50	13.40	-1	235	-0.42%
2019/07/17	0	0.00	6	13.50	13.50	-6	244	-2.46%
2019/07/12	0	0.00	4	13.50	13.50	-4	245	-1.63%
2019/07/11	30	13.53	0	0.00	13.50	30	246	12.18%
2019/07/09	0	0.00	2	13.50	13.50	-2	250	-0.80%
2019/07/03	0	0.00	4	13.45	13.55	-4	276	-1.45%
2019/07/02	0	0.00	1	13.45	13.45	-1	281	-0.36%
2019/06/13	6	13.55	4	13.50	13.70	2	349	0.57%
2019/06/12	2	13.60	0	0.00	13.60	2	350	0.57%
2019/06/11	0	0.00	5	13.55	13.55	-5	350	-1.43%
2019/06/10	0	0.00	4	13.70	13.75	-4	345	-1.16%
2019/06/06	1	13.55	31	13.68	13.50	-30	337	-8.88%
2019/06/05	0	0.00	13	13.57	13.65	-13	332	-3.91%
2019/05/31	0	0.00	2	13.50	13.40	-2	322	-0.62%
2019/05/30	10	13.25	0	0.00	13.35	10	320	3.12%
2019/05/29	0	0.00	1	13.30	13.20	-1	321	-0.31%
2019/05/28	0	0.00	3	13.25	13.30	-3	329	-0.91%
2019/05/24	0	0.00	10	13.50	13.20	-10	328	-3.04%
2019/05/23	22	13.70	10	13.80	13.30	12	322	3.72%
2019/05/22	12	13.78	21	13.41	13.90	-9	299	-3.01%
2019/05/21	0	0.00	0.5	12.80	12.85	-0.5	279	-0.17%
2019/05/20	20	12.93	0	0.00	12.70	20	279	7.15%
2019/05/17	10	13.00	0	0.00	12.95	10	275	3.63%
2019/05/16	32	13.21	1	13.35	13.00	31	274	11.29%
2019/05/15	5	13.35	6	13.17	13.20	-1	269	-0.37%
2019/05/14	7	13.10	2	13.10	13.15	5	264	1.89%
2019/05/13	0	0.00	7	12.75	12.80	-7	260	-2.69%
2019/05/10	0	0.00	8	13.03	12.85	-8	260	-3.07%
2019/05/07	0	0.00	2	12.85	12.85	-2	256	-0.78%
2019/05/02	0	0.00	2	12.75	12.75	-2	255	-0.78%
2019/04/30	5	12.67	0	0.00	12.75	5	256	1.95%
2019/04/29	0	0.00	1	12.90	12.65	-1	256	-0.39%
2019/04/26	3	12.95	4	12.95	12.95	-1	253	-0.39%
2019/04/25	1	13.10	17	12.95	13.00	-16	252	-6.33%
2019/04/24	10	13.05	11	13.27	13.05	-1	250	-0.40%
2019/04/23	32	13.42	6	13.35	13.25	26	239	10.85%
2019/04/22	2	12.80	0	0.00	12.80	2	233	0.86%
2019/04/18	0	0.00	9	13.00	12.90	-9	234	-3.83%
2019/04/15	2	12.75	81	12.88	12.70	-79	230	-34.27%
2019/04/12	0	0.00	1	13.05	12.90	-1	227	-0.44%
2019/04/11	17	13.11	100	13.05	12.95	-83	226	-36.62%
2019/04/10	116	13.45	7	13.51	13.60	109	210	51.76%	大買/鉅額交易
2019/04/09	17	13.39	3	13.45	13.45	14	205	6.80%
2019/04/08	47	13.33	2	13.38	13.35	45	202	22.20%
2019/04/03	14	13.39	8	13.41	13.30	6	199	3.00%
2019/04/02	62	13.51	76	13.53	13.55	-14	183	-7.65%
2019/03/27	0	0.00	0.1	12.40	12.45	-0.1	131	-0.09%
2019/03/26	0	0.00	1	12.35	12.40	-1	129	-0.77%
2019/03/21	0	0.00	2	12.45	12.50	-2	138	-1.44%
2019/03/20	2	12.25	0	0.00	12.40	2	136	1.47%
2019/03/18	0	0.00	10	12.25	12.40	-10	136	-7.33%
2019/03/14	10	12.25	0	0.00	12.25	10	135	7.37%
2019/03/12	0	0.00	0.1	12.20	12.20	-0.1	138	-0.07%
2019/03/07	10.3	12.44	10	12.26	12.20	0.3	147	0.20%
2019/03/04	3	12.40	7	12.40	12.45	-4	147	-2.71%
2019/02/27	2	12.43	5	12.40	12.40	-3	146	-2.05%
2019/02/26	2	12.05	0	0.00	12.00	2	137	1.46%
2019/02/21	0.4	11.70	0	0.00	11.70	0.4	135	0.27%
2019/02/12	0	0.00	2	11.65	11.75	-2	148	-1.35%
2019/01/15	10	11.38	0	0.00	11.35	10	170	5.86%
2019/01/14	12	11.20	2	11.35	11.35	10	169	5.88%
2019/01/10	0	0.00	8	11.78	11.55	-8	170	-4.70%
2019/01/08	2	11.55	2	11.60	11.60	0	176	0.00%
2019/01/07	1	11.75	0	0.00	11.65	1	178	0.56%
2018/12/26	0	0.00	2	11.80	11.75	-2	186	-1.07%
2018/12/24	0	0.00	1	11.70	11.70	-1	184	-0.54%
2018/12/21	2	11.28	0	0.00	11.40	2	184	1.08%
2018/12/19	1	11.50	0	0.00	11.55	1	180	0.55%
2018/12/12	0	0.00	8	11.75	11.75	-8	178	-4.48%
2018/12/06	3	11.45	0	0.00	11.55	3	176	1.70%
2018/12/05	3	11.70	0	0.00	11.70	3	175	1.71%
2018/11/28	0	0.00	4	11.65	11.65	-4	173	-2.31%
2018/11/23	0	0.00	5	11.30	11.30	-5	171	-2.91%
2018/11/15	3	11.10	0	0.00	11.15	3	178	1.68%
2018/11/14	3	11.00	0	0.00	11.20	3	177	1.69%
2018/11/08	10	11.15	1	11.25	11.10	9	167	5.37%
2018/11/06	15	10.90	0	0.00	10.90	15	167	8.97%
2018/10/30	1	10.70	0	0.00	10.70	1	177	0.56%
2018/10/29	3	10.65	0	0.00	10.80	3	175	1.71%
2018/10/19	0	0.00	4	11.05	11.05	-4	161	-2.48%
2018/10/05	0	0.00	9	11.55	11.65	-9	141	-6.36%
2018/10/04	0	0.00	2	11.70	11.60	-2	137	-1.45%
2018/10/03	0	0.00	5	11.70	11.70	-5	136	-3.66%
2018/10/01	1	11.75	0	0.00	11.75	1	135	0.74%
2018/09/28	3	11.75	2	11.90	11.75	1	135	0.74%
2018/09/25	2	11.80	0	0.00	11.70	2	137	1.45%
2018/09/18	0	0.00	0.5	12.00	11.65	-0.5	130	-0.38%
2018/09/13	0	0.00	1	11.70	11.75	-1	133	-0.75%
2018/09/10	1	11.60	2	11.65	11.60	-1	135	-0.74%
2018/09/07	0	0.00	5	11.90	11.80	-5	134	-3.72%
2018/09/06	2	11.95	0	0.00	11.95	2	143	1.39%
2018/09/04	0	0.00	1	12.00	11.95	-1	145	-0.69%
2018/09/03	1	11.95	0	0.00	12.00	1	151	0.66%
2018/08/29	2	12.05	0	0.00	12.05	2	234	0.85%
2018/08/28	30	11.98	0	0.00	12.00	30	234	12.78%
2018/08/27	13	11.89	3	11.95	11.95	10	234	4.26%
2018/08/23	0.3	12.00	0	0.00	11.95	0.3	238	0.14%
2018/08/17	5	11.90	0	0.00	11.85	5	285	1.75%
2018/08/16	0	0.00	5	11.70	11.95	-5	285	-1.75%
2018/08/14	2	12.00	0	0.00	12.05	2	283	0.71%
2018/08/13	0	0.00	15	12.03	12.00	-15	282	-5.30%
2018/08/08	2	12.20	1	12.20	12.25	1	281	0.35%
2018/08/07	2.1	12.28	12	12.13	12.30	-9.9	281	-3.52%
2018/08/06	2	12.10	7	12.15	12.15	-5	271	-1.84%
2018/08/03	7.1	12.10	0	0.00	12.10	7.1	276	2.56%
2018/07/30	0	0.00	1.1	12.30	12.25	-1.1	294	-0.38%
2018/07/27	0.1	12.20	0	0.00	12.20	0.1	295	0.03%
2018/07/26	5	12.10	0	0.00	12.15	5	297	1.68%
2018/07/25	1	12.45	0	0.00	12.45	1	297	0.34%
2018/07/20	0	0.00	10	12.55	12.55	-10	300	-3.32%
2018/07/19	0	0.00	21	12.55	12.50	-21	302	-6.94%
2018/07/17	31	12.47	20	12.60	12.50	11	309	3.56%
2018/07/16	20	12.50	0	0.00	12.50	20	306	6.52%
2018/07/11	0	0.00	3	12.40	12.35	-3	308	-0.97%
2018/07/05	3	12.30	0	0.00	12.35	3	314	0.95%
2018/07/04	4	12.53	10	12.50	12.45	-6	313	-1.91%
2018/06/27	21	12.75	0	0.00	12.70	21	314	6.69%
2018/06/25	0	0.00	1	12.75	12.80	-1	312	-0.32%
2018/06/22	1	12.90	0	0.00	12.90	1	314	0.32%
2018/06/20	7	12.94	0	0.00	12.85	7	315	2.22%
2018/06/19	2	13.20	0	0.00	13.05	2	315	0.63%
2018/06/14	3	13.40	0	0.00	13.25	3	311	0.96%
2018/06/12	1	13.30	0	0.00	13.35	1	339	0.29%
2018/06/11	10	13.39	3	13.32	13.45	7	342	2.04%
2018/06/08	22	13.91	23	13.82	13.70	-1	336	-0.30%
2018/06/07	0	0.00	3	13.28	13.25	-3	256	-1.17%
2018/06/06	8	13.22	0	0.00	13.25	8	256	3.11%
2018/06/05	5	13.25	3	13.23	13.25	2	255	0.78%
2018/06/04	1	13.20	0	0.00	13.20	1	254	0.39%
2018/06/01	4	13.05	0	0.00	13.15	4	252	1.59%
2018/05/31	0	0.00	15	13.20	13.20	-15	249	-6.01%
2018/05/30	3	13.55	9	13.62	13.30	-6	246	-2.43%
2018/05/28	2	12.88	0	0.00	12.75	2	234	0.85%
2018/05/25	3	13.12	23	13.11	13.10	-20	258	-7.75%
2018/05/24	0	0.00	2	12.45	12.35	-2	236	-0.85%
2018/05/21	5	12.43	0	0.00	12.40	5	239	2.08%
2018/05/18	2	12.35	5	12.35	12.40	-3	247	-1.21%
2018/05/16	5	12.55	5	12.35	12.45	0	257	0.00%
2018/05/14	10.5	12.62	0	0.00	12.55	10.5	269	3.89%
2018/05/10	0.1	12.80	0	0.00	12.85	0.1	264	0.02%
2018/05/09	9	13.03	0	0.00	12.85	9	265	3.39%
2018/05/07	1	12.65	0	0.00	12.60	1	249	0.40%
2018/05/02	0.5	12.75	7	12.75	12.70	-6.6	250	-2.62%
2018/04/30	0	0.00	7	12.70	12.75	-7	254	-2.75%
2018/04/27	0.1	12.70	2	12.68	12.60	-2	257	-0.76%
2018/04/26	0	0.00	1	12.75	12.75	-1	257	-0.39%
2018/04/25	4	12.80	12	12.80	12.85	-8	256	-3.12%
2018/04/24	1	12.90	2	12.85	12.85	-1	256	-0.39%
2018/04/23	0	0.00	6	13.09	13.00	-6	251	-2.38%
2018/04/12	13.5	13.12	4	13.20	13.10	9.5	313	3.03%
2018/04/11	0	13.30	0	0.00	13.30	0	311	0.00%
2018/04/10	1	13.30	5	13.35	13.35	-4	313	-1.27%
2018/04/09	0	0.00	8	13.33	13.30	-8	313	-2.55%
2018/04/03	1	13.20	0	0.00	13.25	1	313	0.32%
2018/04/02	18	13.30	5	13.35	13.30	13	318	4.09%
2018/03/28	6	13.23	0	0.00	13.20	6	323	1.85%
2018/03/27	4	13.30	0	0.00	13.30	4	323	1.24%
2018/03/26	1.2	13.25	0	0.00	13.30	1.2	321	0.37%
2018/03/22	2.3	13.44	0	0.00	13.45	2.3	318	0.73%
2018/03/21	5	13.50	0.2	13.50	13.50	4.8	316	1.50%
2018/03/20	2	13.53	1	13.50	13.50	1	317	0.31%
2018/03/19	0.2	13.75	0	0.00	13.65	0.2	318	0.06%
2018/03/16	10	13.79	36	13.91	13.65	-26	317	-8.19%
2018/03/15	1	13.50	0	0.00	13.90	1	281	0.35%
2018/03/13	4	13.40	0	0.00	13.50	4	279	1.43%
2018/03/07	1	13.30	0	0.00	13.35	1	279	0.36%
2018/03/05	0	0.00	11	13.25	13.30	-11	285	-3.85%
2018/03/02	5	13.30	0	0.00	13.30	5	285	1.75%
2018/03/01	4	13.35	0	0.00	13.50	4	285	1.40%
2018/02/27	2	13.60	5	13.75	13.50	-3	289	-1.04%
2018/02/26	1	13.20	5	13.25	13.30	-4	258	-1.55%
2018/02/23	7	13.26	1	13.25	13.25	6	261	2.29%
2018/02/21	10.5	13.20	0	0.00	13.20	10.5	272	3.85%
2018/02/12	59	13.10	0	0.00	13.10	59	283	20.79%
2018/02/06	5	13.84	10	13.85	13.45	-5	297	-1.68%
2018/02/05	0	0.00	25	14.10	14.30	-25	287	-8.71%
2018/01/29	0	0.00	2	14.35	14.45	-2	299	-0.67%
2018/01/24	1	14.35	1	14.50	14.30	0	300	0.00%
2018/01/23	6	14.33	1	14.35	14.25	5	300	1.66%
2018/01/22	0.5	14.35	0	0.00	14.35	0.5	299	0.17%
2018/01/19	0	0.00	1	14.55	14.55	-1	300	-0.33%
2018/01/18	0	0.00	1	14.65	14.55	-1	302	-0.33%
2018/01/16	13	14.78	3	14.80	14.65	10	301	3.32%
2018/01/10	0	0.00	4	14.40	14.35	-4	276	-1.45%
2018/01/09	0	0.00	0.3	14.60	14.50	-0.3	275	-0.11%
2018/01/08	10	14.70	5	14.80	14.65	5	274	1.82%
2018/01/05	0.5	14.30	0	0.00	14.40	0.5	245	0.20%
2018/01/04	0	0.00	28	14.40	14.35	-28	248	-11.29%
2018/01/03	0	0.00	5	14.38	14.35	-5	245	-2.03%
2018/01/02	0	0.00	1	14.40	14.40	-1	248	-0.40%