彰源 (2030)-玉山-高雄券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
139張
產業
上市鋼鐵類股
417人加入追蹤

立即追蹤
本地時間:13:30(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

彰源 (2030)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	18.10	0	0.00	18.10	1	829	0.12%
2024/11/20	0	0.00	3	18.00	18.00	-3	838	-0.36%
2024/11/07	7	19.22	0	0.00	19.05	7	819	0.85%
2024/11/06	0	0.00	1	18.40	18.65	-1	795	-0.13%
2024/10/23	0	0.00	0.2	18.55	18.75	-0.2	807	-0.02%
2024/10/22	5	18.27	0	0.00	18.55	5	797	0.63%
2024/10/18	3	18.57	0.2	18.56	18.30	2.8	801	0.35%
2024/10/14	0.4	17.80	0	0.00	17.85	0.4	786	0.05%
2024/10/08	5	18.74	3	19.20	18.60	2	775	0.26%
2024/10/07	0	0.00	1	18.90	18.90	-1	758	-0.13%
2024/10/01	1	19.10	3	18.97	19.15	-2	711	-0.28%
2024/09/30	14.3	19.29	12	19.22	19.25	2.3	686	0.33%
2024/09/27	5.5	18.05	6	18.13	18.85	-0.5	527	-0.09%
2024/09/26	0	0.00	3	17.35	17.15	-3	433	-0.69%
2024/09/25	0	0.00	7	17.15	17.20	-7	435	-1.61%
2024/09/11	0	0.00	8.2	16.55	16.50	-8.2	467	-1.75%
2024/09/10	1	16.50	0	0.00	16.60	1	470	0.21%
2024/08/27	0	0.00	2	17.70	17.75	-2	490	-0.41%
2024/08/22	0	0.00	5	17.65	17.65	-5	494	-1.01%
2024/08/16	0	0.00	2	17.65	17.55	-2	520	-0.38%
2024/08/15	0	0.00	1	17.65	17.70	-1	535	-0.19%
2024/08/09	1	17.05	4	17.05	17.10	-3	574	-0.52%
2024/08/08	4	16.90	0	0.00	16.90	4	569	0.70%
2024/08/07	0	0.00	0.9	16.30	16.45	-0.9	559	-0.16%
2024/08/05	0	0.00	1	16.35	16.05	-1	550	-0.18%
2024/08/02	8	16.80	15	16.73	16.70	-7	519	-1.35%
2024/08/01	3	16.98	0	0.00	17.05	3	518	0.58%
2024/07/23	0	0.00	2	17.15	17.10	-2	525	-0.38%
2024/07/22	2	16.80	3	16.95	17.05	-1	525	-0.19%
2024/07/19	0	17.10	3	17.10	17.05	-3	513	-0.58%
2024/07/17	3	17.15	0	0.00	17.15	3	505	0.59%
2024/07/16	2	17.05	0	0.00	17.10	2	514	0.39%
2024/07/12	3	17.10	0	0.00	17.10	3	550	0.54%
2024/07/11	2	17.10	2	17.05	17.10	0	548	0.00%
2024/07/09	0	0.00	3	17.20	17.35	-3	548	-0.55%
2024/07/08	1	17.35	0	0.00	17.35	1	542	0.18%
2024/07/05	0	0.00	3	17.45	17.50	-3	544	-0.55%
2024/07/04	0	0.00	6	17.47	17.50	-6	553	-1.08%
2024/07/02	6	17.70	0	0.00	17.70	6	589	1.02%
2024/06/24	0	0.00	1	17.90	17.90	-1	602	-0.17%
2024/06/20	4	18.05	0	0.00	18.00	4	601	0.66%
2024/06/18	0	0.00	2	18.15	18.10	-2	601	-0.33%
2024/06/14	2	17.90	9	17.90	17.95	-7	601	-1.16%
2024/06/13	6	17.95	0	0.00	17.95	6	598	1.00%
2024/06/11	3	18.22	0	0.00	18.10	3	611	0.49%
2024/06/05	0	0.00	3	18.50	18.20	-3	611	-0.49%
2024/05/31	1	18.50	1	18.50	18.50	0	630	0.00%
2024/05/29	1	18.65	2	18.60	18.70	-1	635	-0.16%
2024/05/27	5	18.40	4	18.49	18.40	1	630	0.16%
2024/05/24	1	18.35	0	0.00	18.35	1	631	0.16%
2024/05/23	8	18.51	0	0.00	18.50	8	640	1.25%
2024/05/21	0	0.00	6	19.20	19.15	-6	627	-0.96%
2024/05/20	4	19.24	2.3	19.29	19.30	1.7	608	0.28%
2024/05/17	1	18.55	0	0.00	18.55	1	560	0.18%
2024/05/15	2	18.65	2	18.50	18.55	0	550	0.00%
2024/05/09	0	0.00	1	18.70	18.45	-1	541	-0.18%
2024/05/08	0	0.00	1	18.70	18.75	-1	540	-0.18%
2024/05/03	1.1	19.00	2	19.05	18.95	-0.9	538	-0.17%
2024/05/02	0.1	19.00	1	19.15	19.05	-0.9	536	-0.17%
2024/04/30	0	0.00	2	19.05	19.05	-2	530	-0.38%
2024/04/24	0	0.00	1	18.80	18.75	-1	518	-0.19%
2024/04/22	0.1	18.85	0	0.00	18.85	0.1	518	0.02%
2024/04/18	3	18.93	0	0.00	18.95	3	496	0.60%
2024/04/15	1	18.95	0	0.00	18.55	1	465	0.21%
2024/04/12	1	18.55	0	0.00	18.50	1	460	0.22%
2024/04/10	0	19.30	2.1	19.06	18.95	-2.1	454	-0.47%
2024/04/09	2	19.60	6	18.92	19.25	-4	444	-0.90%
2024/04/03	0.1	18.50	1	18.40	18.35	-0.9	401	-0.22%
2024/03/18	6	18.40	0	0.00	18.45	6	823	0.73%
2024/03/15	1	18.25	0	0.00	18.40	1	823	0.12%
2024/03/13	0	18.35	0	0.00	18.35	0	806	0.00%
2024/03/11	0	18.70	0	0.00	18.50	0	796	0.00%
2024/03/08	0	18.50	0	0.00	18.55	0	800	0.00%
2024/03/07	0	0.00	12	18.90	18.85	-12	792	-1.52%
2024/03/05	0	0.00	5	18.89	18.80	-5	780	-0.64%
2024/03/01	0	0.00	1	19.05	18.95	-1	775	-0.13%
2024/02/29	1	19.00	1	19.10	19.05	0	774	0.00%
2024/02/27	0	0.00	3	19.15	19.00	-3	771	-0.39%
2024/02/26	6	19.29	0	0.00	19.10	6	774	0.77%
2024/02/23	3	18.90	0	0.00	19.20	3	765	0.39%
2024/02/20	2	18.80	0	0.00	18.75	2	764	0.26%
2024/02/05	5	18.45	29	18.40	18.35	-24	777	-3.09%
2024/02/02	0	0.00	3	18.50	18.50	-3	774	-0.39%
2024/01/30	2	18.78	2	19.00	18.85	0	779	0.00%
2024/01/29	0	0.00	31	18.90	19.00	-31	779	-3.98%
2024/01/25	0	0.00	0	18.80	18.80	0	788	0.00%
2024/01/23	0	0.00	0.1	18.75	18.80	-0.1	794	-0.01%
2024/01/19	0	0.00	6	18.36	18.40	-6	795	-0.75%
2024/01/16	4	18.78	0	0.00	18.75	4	810	0.49%
2024/01/15	0	0.00	1	19.10	19.10	-1	809	-0.12%
2024/01/11	0	0.00	0.2	18.95	19.05	-0.2	824	-0.02%
2024/01/08	1	19.65	0	0.00	19.55	1	859	0.12%
2024/01/05	2	19.70	0	0.00	19.70	2	857	0.23%
2024/01/02	0	0.00	0.1	19.85	19.70	-0.1	866	-0.01%
2023/12/28	1	19.85	0	0.00	19.90	1	868	0.12%
2023/12/27	1	20.05	2	19.95	19.95	-1	867	-0.12%
2023/12/26	1	20.10	1	20.15	20.20	0	865	0.00%
2023/12/25	13.1	20.75	0	0.00	20.25	13.1	862	1.52%
2023/12/22	2	19.90	1	19.90	19.90	1	811	0.12%
2023/12/21	15	20.16	0	0.00	20.15	15	806	1.86%
2023/12/20	8	20.48	12	20.63	20.40	-4	797	-0.50%
2023/12/19	8	20.10	5.2	20.38	20.40	2.8	767	0.36%
2023/12/18	28.2	20.84	14	20.70	20.50	14.2	714	1.99%
2023/12/15	4	19.78	3	20.38	20.50	1	525	0.19%
2023/12/08	11	18.65	0.2	18.65	18.70	10.8	459	2.36%
2023/12/06	1	18.85	0	0.00	18.90	1	459	0.22%
2023/12/05	0	0.00	0	19.25	19.10	0	458	-0.01%
2023/11/30	2	18.75	0	0.00	18.75	2	447	0.45%
2023/11/29	2	18.80	0	0.00	18.85	2	455	0.44%
2023/11/27	1	18.50	3	18.55	18.50	-2	458	-0.44%
2023/11/24	2	18.73	1	18.70	18.70	1	461	0.22%
2023/11/20	2	18.35	0	0.00	18.45	2	449	0.44%
2023/11/16	0	0.00	1	18.15	18.20	-1	443	-0.23%
2023/11/15	2	17.95	0	0.00	18.00	2	445	0.45%
2023/11/14	3	17.70	0	0.00	17.60	3	443	0.68%
2023/11/13	2	17.75	0	0.00	17.75	2	449	0.44%
2023/11/09	0.2	17.75	0	0.00	17.70	0.2	467	0.04%
2023/11/06	0	0.00	3	17.80	17.85	-3	576	-0.52%
2023/11/03	0	0.00	0.1	17.65	17.70	-0.1	584	-0.02%
2023/10/30	1	17.55	0	0.00	17.55	1	651	0.15%
2023/10/27	1	17.65	0	0.00	17.65	1	653	0.15%
2023/10/23	2	17.30	2	17.40	17.30	0	669	0.00%
2023/10/19	4	17.60	0	0.00	17.55	4	674	0.59%
2023/10/18	0.1	17.20	0	0.00	17.55	0.1	675	0.01%
2023/10/16	0	17.80	0	0.00	17.80	0	660	0.00%
2023/10/12	0	0.00	1	17.90	17.90	-1	697	-0.14%
2023/10/05	0	0.00	3	18.00	17.90	-3	719	-0.42%
2023/10/04	0	0.00	0.1	18.00	17.80	-0.1	729	-0.01%
2023/09/21	1	18.60	0	0.00	18.65	1	878	0.11%
2023/09/20	0	0.00	1	18.95	18.85	-1	886	-0.11%
2023/09/19	1	19.05	0	0.00	19.05	1	896	0.11%
2023/09/18	0	0.00	0.7	19.24	19.20	-0.7	902	-0.08%
2023/09/14	1	18.65	0	0.00	18.65	1	885	0.11%
2023/09/11	2	18.60	0	0.00	18.35	2	954	0.21%
2023/09/08	0	0.00	0.3	18.65	18.55	-0.3	958	-0.03%
2023/09/07	0	0.00	0	18.65	18.40	0	974	0.00%
2023/09/06	1	18.60	0	0.00	18.55	1	979	0.10%
2023/09/04	0	0.00	0.8	18.85	18.75	-0.8	994	-0.08%
2023/09/01	0	18.70	0	0.00	18.60	0	993	0.00%
2023/08/31	1	18.40	0.2	18.60	18.45	0.8	996	0.08%
2023/08/30	0.1	18.40	0	0.00	18.35	0.1	1,013	0.01%
2023/08/29	0.1	18.30	0	0.00	18.25	0.1	1,020	0.01%
2023/08/25	2	18.15	0	0.00	18.15	2	1,025	0.19%
2023/08/23	0.1	18.30	1	18.25	18.25	-0.9	1,034	-0.09%
2023/08/17	0	0.00	3	18.42	18.45	-3	1,050	-0.29%
2023/08/15	2	18.20	0	0.00	18.25	2	1,056	0.19%
2023/08/14	0.1	18.50	10	18.35	18.30	-9.9	1,050	-0.95%
2023/08/11	1	19.60	0	0.00	19.55	1	1,022	0.10%
2023/08/10	3.3	19.62	2	19.80	19.80	1.3	1,011	0.12%
2023/08/09	1	21.00	10	21.02	21.00	-9	955	-0.94%
2023/08/08	9	21.40	0	0.00	21.25	9	950	0.95%
2023/08/04	5	21.20	0	0.00	21.15	5	937	0.53%
2023/08/02	3	21.15	1	20.70	21.05	2	931	0.21%
2023/08/01	1	20.55	0	0.00	20.60	1	904	0.11%
2023/07/31	3	20.53	0	0.00	20.50	3	904	0.33%
2023/07/28	1	20.70	1	20.75	20.60	0	895	0.00%
2023/07/27	20	20.70	21	20.72	20.75	-1	897	-0.11%
2023/07/26	4	20.68	0	0.00	20.65	4	891	0.45%
2023/07/25	10	20.20	20	20.45	20.45	-10	883	-1.13%
2023/07/24	0	0.00	5	20.22	20.20	-5	880	-0.57%
2023/07/21	2	20.43	0	0.00	20.35	2	886	0.23%
2023/07/20	15	20.52	0	0.00	20.60	15	895	1.67%
2023/07/19	2.1	20.30	0	0.00	20.10	2.1	885	0.24%
2023/07/18	12	20.28	10	20.20	20.20	2	899	0.22%
2023/07/17	4	20.38	0	0.00	20.40	4	902	0.44%
2023/07/14	11	20.60	12	20.61	20.60	-1	903	-0.11%
2023/07/13	5	20.65	65	20.60	20.65	-60	902	-6.65%
2023/07/10	1	21.05	0	0.00	21.10	1	896	0.11%
2023/07/07	1	21.75	0	0.00	21.45	1	885	0.11%
2023/07/06	1	21.80	0	0.00	21.75	1	874	0.11%
2023/07/05	11	21.99	2	22.05	21.95	9	869	1.04%
2023/07/04	2	23.38	4	23.50	23.45	-2	844	-0.24%
2023/07/03	0	0.00	2	23.35	23.30	-2	803	-0.25%
2023/06/30	0.1	23.10	1	23.25	23.25	-0.9	783	-0.11%
2023/06/29	0.1	23.25	0	0.00	23.20	0.1	773	0.01%
2023/06/28	1	23.10	0.1	23.50	23.20	0.9	769	0.12%
2023/06/27	0	0.00	3	23.25	23.20	-3	764	-0.39%
2023/06/26	1	23.25	1	23.20	23.20	0	758	0.00%
2023/06/21	0.1	23.18	0	0.00	23.30	0.1	758	0.01%
2023/06/20	0	0.00	1	23.20	23.20	-1	758	-0.13%
2023/06/16	2	23.23	1	23.40	23.30	1	749	0.13%
2023/06/15	1	22.80	0	0.00	22.80	1	709	0.14%
2023/06/14	6	22.75	0	0.00	22.75	6	714	0.84%
2023/06/13	0.1	22.65	0	0.00	22.60	0.1	734	0.01%
2023/06/12	1	22.85	3	22.80	22.80	-2	742	-0.27%
2023/06/09	1	23.00	0	0.00	23.05	1	753	0.13%
2023/06/06	1	23.00	0	0.00	22.90	1	767	0.13%
2023/06/05	4	23.09	0	0.00	23.00	4	772	0.52%
2023/05/29	12	22.54	0	0.00	22.50	12	817	1.47%
2023/05/26	1	22.35	0	0.00	22.40	1	817	0.12%
2023/05/25	1	22.50	0	0.00	22.50	1	820	0.12%
2023/05/24	0	0.00	0	22.65	22.65	0	825	0.00%
2023/05/23	1	22.75	0	0.00	22.75	1	834	0.12%
2023/05/19	1	22.55	0	0.00	22.60	1	831	0.12%
2023/05/17	0	0.00	19	22.50	22.60	-19	839	-2.26%
2023/05/16	0	0.00	31	22.52	22.45	-31	833	-3.72%
2023/05/12	3	22.15	0	0.00	22.50	3	859	0.35%
2023/05/11	3	22.15	0	0.00	22.25	3	861	0.35%
2023/05/10	0	0.00	3	22.48	22.55	-3	872	-0.34%
2023/05/09	1	22.15	0	0.00	22.15	1	866	0.12%
2023/05/08	1.1	22.21	0	0.00	22.30	1.1	880	0.12%
2023/05/05	0	0.00	23	22.15	22.15	-23	894	-2.57%
2023/05/03	10	22.05	0	0.00	22.05	10	1,023	0.98%
2023/05/02	0	0.00	5	22.05	22.15	-5	1,056	-0.47%
2023/04/27	0	0.00	30	21.95	22.00	-30	1,090	-2.75%
2023/04/26	0.1	21.90	2	21.70	21.85	-2	1,095	-0.18%
2023/04/25	31	21.95	0	0.00	21.95	31	1,093	2.84%
2023/04/21	3.1	22.35	0	0.00	22.25	3.1	1,093	0.28%
2023/04/20	2.1	22.66	1	22.65	22.65	1.1	1,084	0.10%
2023/04/19	11	23.14	0	0.00	23.05	11	1,081	1.02%
2023/04/14	0.1	23.30	0	0.00	23.45	0.1	1,075	0.00%
2023/04/12	0.2	23.35	2	23.25	23.30	-1.9	1,084	-0.17%
2023/04/11	0	0.00	5	23.30	23.30	-5	1,097	-0.46%
2023/04/10	0	0.00	27	23.22	23.25	-27	1,120	-2.41%
2023/04/07	0.1	23.30	0	0.00	23.35	0.1	1,134	0.00%
2023/03/31	0	0.00	1	23.50	23.50	-1	1,207	-0.08%
2023/03/28	13	23.49	10	23.40	23.40	3	1,473	0.20%
2023/03/27	21	23.58	12	23.50	23.50	9	1,498	0.60%
2023/03/24	6	23.45	0	0.00	23.45	6	1,520	0.40%
2023/03/23	0	0.00	2	23.70	23.55	-2	1,626	-0.12%
2023/03/22	5	23.70	0	0.00	23.70	5	1,673	0.30%
2023/03/20	2	23.45	0	0.00	23.35	2	1,810	0.11%
2023/03/17	0	0.00	10	23.13	23.35	-10	1,814	-0.55%
2023/03/16	1	23.25	0	0.00	23.10	1	1,821	0.05%
2023/03/15	15	23.76	0	0.00	23.70	15	1,842	0.81%
2023/03/08	0	23.80	0	0.00	23.60	0	1,897	0.00%
2023/03/07	0	0.00	4	23.75	23.80	-4	1,893	-0.21%
2023/03/01	5	23.00	0	0.00	23.00	5	1,889	0.26%
2023/02/24	0	0.00	1	23.50	23.45	-1	1,877	-0.05%
2023/02/23	2	23.60	0	0.00	23.60	2	1,877	0.11%
2023/02/22	10	23.55	2	23.50	23.45	8	1,896	0.42%
2023/02/21	0	0.00	25	23.68	23.70	-25	1,904	-1.31%
2023/02/17	0	0.00	1	23.30	23.35	-1	2,093	-0.05%
2023/02/16	1	23.45	0.5	23.49	23.45	0.5	2,154	0.02%
2023/02/15	0.1	23.25	0	0.00	23.20	0.1	2,192	0.00%
2023/02/14	0	23.40	1	23.30	23.35	-1	2,221	-0.04%
2023/02/13	2	23.08	0	0.00	23.30	2	2,233	0.09%
2023/02/10	1	23.25	0	0.00	23.25	1	2,254	0.04%
2023/02/09	1	23.65	0	0.00	23.65	1	2,267	0.04%
2023/02/08	7.1	23.86	0	0.00	23.75	7.1	2,357	0.30%
2023/02/06	1	23.80	2	24.15	23.80	-1	2,391	-0.04%
2023/02/02	0	0.00	1	24.25	24.40	-1	2,361	-0.04%
2023/02/01	22.2	24.34	2	24.33	24.35	20.2	2,345	0.86%
2023/01/31	0	0.00	6	23.81	23.85	-6	2,244	-0.27%
2023/01/30	0	0.00	1	23.55	23.40	-1	2,218	-0.05%
2023/01/13	2	22.93	0	0.00	22.90	2	2,197	0.09%
2023/01/11	3	23.15	0	0.00	23.00	3	2,219	0.14%
2023/01/10	1	22.95	22	23.00	22.95	-21	2,224	-0.94%
2023/01/09	1	23.05	0	0.00	23.10	1	2,242	0.04%
2022/12/29	2	22.95	1	22.95	23.05	1	2,274	0.04%
2022/12/28	1	23.10	0	0.00	23.10	1	2,277	0.04%
2022/12/27	0	0.00	1	23.30	23.40	-1	2,270	-0.04%
2022/12/26	20	23.60	0	0.00	23.55	20	2,264	0.88%
2022/12/23	2	23.50	10	23.85	23.95	-8	2,264	-0.35%
2022/12/22	5	23.67	5	23.82	23.65	0	2,247	0.00%
2022/12/21	7	23.34	4.1	23.56	23.40	2.9	2,181	0.13%
2022/12/19	0	0.00	2	22.55	22.55	-2	2,064	-0.10%
2022/12/15	9	23.52	2	23.40	23.40	7	2,032	0.34%
2022/12/14	0	0.00	6	22.99	23.00	-6	1,929	-0.31%
2022/12/13	5	23.23	14	23.28	23.30	-9	1,888	-0.48%
2022/12/12	3	22.25	0	0.00	22.30	3	1,773	0.17%
2022/12/07	1	22.65	1	23.10	22.60	0	1,780	0.00%
2022/12/06	1	22.65	0	0.00	22.60	1	1,750	0.06%
2022/12/05	4	23.25	6	23.20	23.15	-2	1,767	-0.11%
2022/12/02	0	0.00	2	22.80	22.80	-2	1,760	-0.11%
2022/12/01	0.1	22.94	3	22.93	22.90	-2.9	1,781	-0.16%
2022/11/30	2	22.50	6	22.56	22.65	-4	1,772	-0.23%
2022/11/29	0	0.00	1	22.20	22.30	-1	1,767	-0.06%
2022/11/23	1	22.05	0	0.00	22.10	1	1,789	0.06%
2022/11/22	3	22.08	2	22.00	22.00	1	1,803	0.06%
2022/11/18	11	22.31	0	0.00	22.15	11	1,813	0.61%
2022/11/17	2	22.75	0	0.00	22.75	2	1,815	0.11%
2022/11/16	2	22.90	1	23.45	22.80	1	1,811	0.06%
2022/11/15	1	23.15	9	22.82	23.10	-8	1,773	-0.45%
2022/11/14	7	21.98	10	21.82	22.00	-3	1,666	-0.18%
2022/11/11	8	21.51	0	0.00	21.35	8	1,666	0.48%
2022/11/10	3	21.87	0	0.00	21.65	3	1,726	0.17%
2022/11/09	2	22.15	0	0.00	22.15	2	1,744	0.11%
2022/11/08	0	0.00	3	22.37	22.15	-3	1,853	-0.16%
2022/11/07	3	21.90	5	22.10	22.10	-2	2,021	-0.10%
2022/11/04	4	21.85	0	0.00	21.90	4	2,129	0.19%
2022/11/03	2	23.08	2	23.25	23.35	0	2,086	0.00%
2022/11/02	11	23.00	3	22.88	22.90	8	2,075	0.39%
2022/11/01	2	22.60	0	0.00	22.50	2	2,084	0.10%
2022/10/31	1	22.35	0	0.00	22.25	1	2,124	0.05%
2022/10/28	1	22.20	0	0.00	22.20	1	2,203	0.05%
2022/10/27	1	22.50	0	0.00	22.60	1	2,246	0.04%
2022/10/26	0	0.00	21	22.50	22.40	-21	2,332	-0.90%
2022/10/24	0	0.00	2	22.75	22.75	-2	2,508	-0.08%
2022/10/21	1	22.25	0	0.00	22.25	1	2,505	0.04%
2022/10/20	4	21.71	5	22.37	22.85	-1	2,512	-0.04%
2022/10/19	0	0.00	3	22.55	22.45	-3	2,505	-0.12%
2022/10/18	1	22.40	0	0.00	22.40	1	2,534	0.04%
2022/10/17	2	21.80	1	22.15	22.40	1	2,552	0.04%
2022/10/14	0	0.00	2	22.65	22.75	-2	2,594	-0.08%
2022/10/13	4	22.20	0	0.00	21.60	4	2,652	0.15%
2022/10/12	3	22.73	4	22.90	22.85	-1	2,668	-0.04%
2022/10/11	3	23.02	1	23.15	23.00	2	2,693	0.07%
2022/10/07	0	0.00	2	23.85	23.65	-2	2,705	-0.07%
2022/10/03	2	23.25	1	23.55	23.30	1	2,767	0.04%
2022/09/29	0	0.00	3	23.10	22.85	-3	2,778	-0.11%
2022/09/27	1	23.40	0	0.00	23.50	1	2,760	0.04%
2022/09/26	1	24.05	0	0.00	23.50	1	2,765	0.04%
2022/09/23	0	0.00	1	24.95	24.60	-1	2,769	-0.04%
2022/09/22	2	24.23	2	24.55	24.65	0	2,798	0.00%
2022/09/21	1	24.40	0	0.00	24.45	1	2,801	0.04%
2022/09/19	3	25.33	6	24.99	24.70	-3	2,836	-0.11%
2022/09/16	2	24.85	3	25.00	24.85	-1	2,842	-0.04%
2022/09/14	3	25.10	1	25.00	25.20	2	2,887	0.07%
2022/09/13	1	25.45	2	25.45	25.45	-1	2,924	-0.03%
2022/09/12	6	25.33	7	25.34	25.40	-1	2,983	-0.03%
2022/09/08	2	24.58	13	24.60	24.75	-11	2,993	-0.37%
2022/09/07	7	24.36	6	24.33	23.95	1	3,011	0.03%
2022/09/06	3	24.50	7	24.34	24.15	-4	3,000	-0.13%
2022/09/02	18	24.01	0	0.00	24.00	18	3,053	0.59%
2022/09/01	2	24.53	2	24.45	24.45	0	3,052	0.00%
2022/08/29	1	24.75	3	24.67	24.85	-2	3,064	-0.07%
2022/08/26	1	25.70	10	25.55	25.50	-9	3,068	-0.29%
2022/08/25	5	25.55	0	0.00	25.45	5	3,088	0.16%
2022/08/24	3	25.82	9	25.83	25.55	-6	3,094	-0.19%
2022/08/23	6	25.12	1	25.30	25.30	5	3,097	0.16%
2022/08/22	21	25.26	2	25.30	25.35	19	3,109	0.61%
2022/08/18	3	25.80	4	25.88	25.90	-1	3,102	-0.03%
2022/08/17	30	25.72	11	25.89	25.55	19	3,077	0.62%
2022/08/16	12	25.25	0	0.00	25.30	12	3,012	0.40%
2022/08/15	3	25.43	6	25.28	25.60	-3	3,004	-0.10%
2022/08/12	8	25.24	17	25.18	25.05	-9	2,942	-0.31%
2022/08/11	2	24.43	15	24.39	24.30	-13	2,820	-0.46%
2022/08/10	5	23.63	12	23.83	23.70	-7	2,731	-0.26%
2022/08/09	2	23.28	2	23.25	23.30	0	2,714	0.00%
2022/08/08	0	0.00	2.3	23.04	22.95	-2.3	2,757	-0.08%
2022/08/05	3.3	22.96	35	22.88	23.05	-31.7	2,842	-1.12%
2022/08/04	4	22.70	0	0.00	22.65	4	2,885	0.14%
2022/08/03	5	22.22	2	22.13	22.15	3	2,872	0.10%
2022/08/02	26	23.08	35	23.14	22.75	-9	2,926	-0.31%
2022/08/01	73	23.18	7	23.67	23.65	66	2,974	2.22%
2022/07/29	0	0.00	1	22.15	22.20	-1	2,870	-0.03%
2022/07/25	0.1	22.50	0	0.00	22.45	0.1	3,186	0.00%
2022/07/21	8	22.04	15	21.99	22.20	-7	3,371	-0.21%
2022/07/20	16	24.10	0	0.00	24.05	16	3,440	0.47%
2022/07/19	3	23.80	0	0.00	24.00	3	3,509	0.09%
2022/07/15	1	22.65	3	22.78	22.90	-2	3,964	-0.05%
2022/07/14	0	0.00	2	22.78	22.85	-2	4,399	-0.05%
2022/07/13	0.2	22.65	3	22.50	22.40	-2.8	4,821	-0.06%
2022/07/12	2	22.13	0	0.00	22.00	2	5,014	0.04%
2022/07/11	1	22.95	0	0.00	23.05	1	5,430	0.02%
2022/07/08	0.1	23.35	4	23.48	23.30	-3.9	5,934	-0.07%
2022/07/07	5	22.75	6	22.72	22.80	-1	6,798	-0.01%
2022/07/06	1	22.65	0	0.00	22.35	1	7,690	0.01%
2022/07/04	3	22.47	2	22.80	22.50	1	8,955	0.01%
2022/07/01	3	22.47	0	0.00	22.30	3	9,001	0.03%
2022/06/30	14	23.35	0	0.00	23.35	14	8,984	0.16%
2022/06/29	0	0.00	1	24.25	24.25	-1	8,980	-0.01%
2022/06/28	13	24.50	10	24.65	24.65	3	9,038	0.03%
2022/06/27	0	0.00	5	25.20	25.25	-5	9,089	-0.06%
2022/06/24	1.1	24.50	1.1	24.60	24.60	0	9,116	0.00%
2022/06/23	12	24.07	53	23.94	24.05	-41	9,153	-0.45%
2022/06/22	21	24.90	12	24.27	24.25	9	9,269	0.10%
2022/06/21	17	25.42	17.1	25.52	25.50	-0.1	9,414	0.00%
2022/06/20	6	25.31	0	0.00	24.50	6	9,445	0.06%
2022/06/17	5	26.22	4	26.15	26.10	1	9,568	0.01%
2022/06/16	11	27.35	0	0.00	26.60	11	9,848	0.11%
2022/06/14	2	27.40	3	27.67	27.70	-1	9,895	-0.01%
2022/06/13	27	28.05	0	0.00	27.90	27	9,942	0.27%
2022/06/10	20	28.91	0	0.00	28.85	20	10,002	0.20%
2022/06/09	10	29.01	2.2	29.10	29.20	7.8	10,103	0.08%
2022/06/08	0	0.00	5	29.30	29.10	-5	10,332	-0.05%
2022/06/07	2	29.25	3	29.28	29.25	-1	10,548	-0.01%
2022/06/06	1	28.95	1	29.25	29.40	0	10,876	0.00%
2022/06/02	4	28.99	4	29.05	28.90	0	11,751	0.00%
2022/06/01	0	0.00	2	29.35	29.35	-2	12,212	-0.02%
2022/05/31	6	29.37	1	29.30	29.25	5	12,628	0.04%
2022/05/30	1	29.70	0	0.00	29.70	1	12,758	0.01%
2022/05/27	1	29.15	1	29.35	29.20	0	13,204	0.00%
2022/05/26	9	29.06	1	29.15	28.95	8	13,874	0.06%
2022/05/25	7	29.27	3	29.32	29.50	4	14,164	0.03%
2022/05/24	8	29.75	10	29.40	29.25	-2	14,373	-0.01%
2022/05/23	1	29.70	5	29.97	29.80	-4	14,775	-0.03%
2022/05/20	14	29.50	12	29.72	29.40	2	15,929	0.01%
2022/05/19	12	28.54	2	28.63	29.05	10	16,162	0.06%
2022/05/18	6	29.55	2	29.65	29.75	4	16,115	0.02%
2022/05/17	1.1	28.86	17	29.02	29.00	-15.9	16,112	-0.10%
2022/05/16	25	28.69	35	29.03	29.00	-10	16,103	-0.06%
2022/05/13	22	28.43	33	28.32	28.40	-11	16,081	-0.07%
2022/05/12	11.1	28.93	18	28.84	28.35	-6.9	16,004	-0.04%
2022/05/11	14	29.89	11	29.82	29.60	3	15,959	0.02%
2022/05/10	6	29.85	7	29.81	30.05	-1	15,933	-0.01%
2022/05/09	28	30.71	25	30.39	29.90	3	15,903	0.02%
2022/05/06	14	31.91	72	31.84	31.90	-58	15,869	-0.37%
2022/05/05	56.1	33.18	19	33.38	33.00	37.1	15,884	0.23%
2022/05/04	1	32.30	1	32.50	32.30	0	15,819	0.00%
2022/05/03	8	32.20	9	32.46	32.55	-1	15,787	-0.01%
2022/04/29	10	33.34	1	33.45	33.05	9	15,714	0.06%
2022/04/28	14	33.98	10	33.96	33.50	4	15,721	0.03%
2022/04/27	8	33.51	12	33.58	33.50	-4	15,748	-0.03%
2022/04/26	8	35.26	10	34.98	34.55	-2	15,660	-0.01%
2022/04/25	91	36.05	251	36.04	35.40	-160	15,540	-1.03%	大賣/鉅額交易
2022/04/22	99	38.14	26	38.47	37.80	73	15,415	0.47%
2022/04/21	87.5	38.71	15	38.45	37.90	72.5	15,222	0.48%
2022/04/20	123	40.40	30	40.22	39.90	93	15,015	0.62%	大買/
2022/04/19	39	40.00	51	40.58	40.50	-12	14,598	-0.08%
2022/04/18	19	39.02	22	38.96	38.85	-3	14,212	-0.02%
2022/04/15	49.5	40.44	44	40.16	39.65	5.5	14,048	0.04%
2022/04/14	31.1	39.92	27.1	40.04	40.00	4	13,629	0.03%
2022/04/13	34	40.15	100.2	40.17	40.45	-66.2	13,139	-0.50%
2022/04/12	57.2	38.56	48.2	38.48	38.70	9	12,272	0.07%
2022/04/11	72.2	37.13	95	37.08	38.00	-22.8	11,385	-0.20%
2022/04/08	13	34.34	24.1	35.02	35.45	-11.1	10,481	-0.11%
2022/04/07	2	33.58	1	33.00	32.50	1	10,140	0.01%
2022/04/01	1	33.10	1	33.30	33.30	0	10,125	0.00%
2022/03/31	26.1	33.43	11	33.17	33.00	15.1	10,152	0.15%
2022/03/30	0	33.05	5	33.60	33.70	-5	10,132	-0.05%
2022/03/29	8	33.78	5	33.66	33.65	3	10,090	0.03%
2022/03/28	5	33.65	4	33.98	34.20	1	10,088	0.01%
2022/03/25	8	34.68	17	34.73	34.65	-9	10,128	-0.09%
2022/03/24	6	34.53	15	34.57	34.60	-9	10,187	-0.09%
2022/03/23	9	33.78	4	33.98	34.05	5	10,131	0.05%
2022/03/22	17	34.17	26	34.34	34.10	-9	10,098	-0.09%
2022/03/21	41	33.97	40	34.04	33.95	1	9,932	0.01%
2022/03/18	4	32.95	0	0.00	32.85	4	9,686	0.04%
2022/03/17	7	32.90	21	32.91	33.00	-14	9,718	-0.14%
2022/03/16	9	33.16	13.1	32.92	32.50	-4.1	9,755	-0.04%
2022/03/15	11	33.56	10	33.21	32.80	1	9,738	0.01%
2022/03/14	25	33.91	22	33.86	34.00	3	9,852	0.03%
2022/03/11	35	33.63	32	33.76	33.80	3	9,846	0.03%
2022/03/10	14	33.29	7	33.19	33.20	7	9,659	0.07%
2022/03/09	30	33.10	32	33.32	33.50	-2	9,528	-0.02%
2022/03/08	64.2	34.49	61	34.78	32.75	3.2	9,264	0.03%
2022/03/07	67	34.10	65	33.95	34.25	2	8,422	0.02%
2022/03/04	29	34.07	34	34.26	33.40	-5	7,996	-0.06%
2022/03/03	10	33.64	6.8	33.26	33.35	3.3	7,627	0.04%
2022/03/02	51	33.33	86	33.32	33.20	-35	7,568	-0.46%
2022/03/01	56	33.45	55	34.05	33.35	1	7,232	0.01%
2022/02/25	37	32.08	30	32.18	31.80	7	6,756	0.10%
2022/02/24	40	31.27	2	31.48	31.05	38	6,584	0.58%
2022/02/23	45	32.10	132	32.33	32.35	-87	6,393	-1.36%	大賣/
2022/02/22	106	31.98	71	31.72	31.70	35	6,021	0.58%	大買/
2022/02/21	6	29.34	32	30.57	31.40	-26	4,898	-0.53%
2022/02/18	3	28.50	0	0.00	28.55	3	4,683	0.06%
2022/02/16	4	28.48	0	0.00	28.40	4	4,798	0.08%
2022/02/15	3	28.68	3	29.00	28.45	0	4,925	0.00%
2022/02/14	5	28.84	1	29.15	28.85	4	5,215	0.08%
2022/02/11	2	29.45	2	29.55	29.50	0	5,276	0.00%
2022/02/10	0	0.00	20	29.58	29.60	-20	5,740	-0.35%
2022/02/09	0	0.00	2	29.82	29.60	-2	6,148	-0.03%
2022/02/08	1	29.30	16	29.49	29.60	-15	6,130	-0.24%
2022/02/07	6	28.06	46	28.73	29.20	-40	6,162	-0.65%
2022/01/26	3	27.63	1	27.70	27.40	2	6,251	0.03%
2022/01/25	2	27.50	0	0.00	27.50	2	6,311	0.03%
2022/01/24	7	27.40	0	0.00	27.90	7	6,324	0.11%
2022/01/21	24.7	28.38	20.1	28.68	28.05	4.6	6,365	0.07%
2022/01/20	5	28.39	23	28.37	28.45	-18	6,290	-0.29%
2022/01/19	16	27.59	18	27.45	27.40	-2	6,150	-0.03%
2022/01/18	1	27.95	10	27.90	27.85	-9	6,171	-0.15%
2022/01/17	13	27.89	1	27.90	27.95	12	6,214	0.19%
2022/01/14	18	28.04	0	28.05	28.05	18	6,432	0.28%
2022/01/13	7	28.90	10	29.06	28.70	-3	6,562	-0.05%
2022/01/12	7	27.90	15	28.21	28.00	-8	6,532	-0.12%
2022/01/11	42	27.93	30	27.95	27.80	12	6,564	0.18%
2022/01/10	11	28.62	9	28.80	28.35	2	6,558	0.03%
2022/01/07	25	28.51	2	28.45	28.50	23	6,545	0.35%
2022/01/06	4	28.95	0	0.00	28.95	4	6,566	0.06%
2022/01/05	1	29.20	2	29.48	29.15	-1	6,598	-0.02%
2022/01/04	4	29.16	2	29.20	29.20	2	6,651	0.03%
2022/01/03	5	29.32	2	29.33	29.30	3	6,683	0.04%
2021/12/30	27	29.66	2	29.93	29.65	25	6,713	0.37%
2021/12/29	1	29.75	0	0.00	29.75	1	6,741	0.01%
2021/12/28	30	29.91	1	29.85	29.75	29	6,822	0.43%
2021/12/27	9	30.16	0	0.00	30.00	9	6,914	0.13%
2021/12/24	3	30.80	2	31.00	30.45	1	6,956	0.01%
2021/12/23	0	0.00	17	31.00	30.95	-17	6,986	-0.24%
2021/12/22	6	31.23	1	31.25	31.25	5	7,020	0.07%
2021/12/21	37	30.63	5	31.27	31.50	32	7,022	0.46%
2021/12/20	24	31.07	12	31.18	30.90	12	6,968	0.17%
2021/12/17	14	30.57	29	30.49	30.40	-15	6,808	-0.22%
2021/12/16	5	29.64	0	0.00	29.60	5	6,768	0.07%
2021/12/15	0	0.00	1	30.05	29.85	-1	6,855	-0.01%
2021/12/14	9	29.97	0.1	30.05	29.85	8.9	6,881	0.13%
2021/12/13	0	0.00	3	30.85	31.00	-3	6,895	-0.04%
2021/12/10	10	30.61	7	31.11	30.25	3	6,891	0.04%
2021/12/09	4	31.01	1	31.45	30.85	3	7,146	0.04%
2021/12/08	15.1	32.40	33	32.58	31.35	-17.9	7,451	-0.24%
2021/12/07	2	31.45	10	31.28	31.40	-8	7,517	-0.11%
2021/12/06	5	30.91	7	31.10	30.75	-2	7,532	-0.03%
2021/12/03	2	30.60	3	30.97	30.70	-1	7,670	-0.01%
2021/12/02	2	30.35	6	30.74	30.55	-4	7,799	-0.05%
2021/12/01	4	30.40	6	30.37	30.55	-2	7,939	-0.03%
2021/11/30	6	30.08	5	30.51	30.50	1	8,103	0.01%
2021/11/29	11	29.23	13	29.58	30.00	-2	8,241	-0.02%
2021/11/26	11	30.63	12	30.65	30.00	-1	8,586	-0.01%
2021/11/25	7	30.81	14	31.19	30.55	-7	9,167	-0.08%
2021/11/24	25	30.68	27	30.76	30.25	-2	9,347	-0.02%
2021/11/23	15	30.01	26	30.24	29.65	-11	9,585	-0.11%
2021/11/22	8	29.08	9	29.32	29.20	-1	9,805	-0.01%
2021/11/19	21	29.01	4	29.19	28.80	17	9,860	0.17%
2021/11/18	5	29.49	8	29.59	29.40	-3	9,985	-0.03%
2021/11/17	3	29.97	8	30.31	29.75	-5	10,157	-0.05%
2021/11/16	22	29.95	27	29.93	29.80	-5	10,323	-0.05%
2021/11/15	15.2	30.68	1	30.70	30.55	14.2	10,411	0.14%
2021/11/12	4	31.23	7	31.70	31.50	-3	10,625	-0.03%
2021/11/11	26.1	31.80	35	31.68	31.40	-8.9	10,678	-0.08%
2021/11/10	45.2	30.90	11	31.00	30.75	34.2	10,475	0.33%
2021/11/09	47	31.25	30.3	31.43	31.70	16.7	10,575	0.16%
2021/11/08	52	31.32	37	31.29	31.75	15	10,343	0.15%
2021/11/05	6	28.88	2	29.00	28.90	4	10,300	0.04%
2021/11/04	10	29.31	5	29.78	29.35	5	10,487	0.05%
2021/11/03	14	28.91	15	28.83	29.00	-1	10,656	-0.01%
2021/11/02	16	28.06	10	28.18	27.65	6	10,916	0.05%
2021/11/01	7	28.62	5	28.36	28.30	2	11,313	0.02%
2021/10/29	6	28.11	9	28.43	28.55	-3	11,607	-0.03%
2021/10/28	3	28.45	1	28.45	28.45	2	11,730	0.02%
2021/10/27	5	28.82	1	29.20	28.60	4	12,002	0.03%
2021/10/26	1	28.95	1	29.35	28.90	0	12,742	0.00%
2021/10/25	4	28.73	1	29.15	29.10	3	13,660	0.02%
2021/10/22	52	28.80	5	28.50	28.50	47	14,604	0.32%
2021/10/21	3	30.73	18	30.53	31.05	-15	14,967	-0.10%
2021/10/20	8	29.35	2	29.78	29.15	6	15,438	0.04%
2021/10/19	0	0.00	27.2	29.85	29.80	-27.2	16,464	-0.17%
2021/10/18	4.1	29.25	0	0.00	29.00	4.1	17,515	0.02%
2021/10/15	11	29.24	1	29.30	29.40	10	19,824	0.05%
2021/10/14	3	28.48	4	29.08	29.05	-1	22,624	0.00%
2021/10/13	3	28.85	3	28.77	28.45	0	23,048	0.00%
2021/10/12	11	29.09	8	29.96	28.80	3	23,945	0.01%
2021/10/08	9	29.69	2	29.53	29.60	7	24,111	0.03%
2021/10/07	6	30.25	14	30.13	30.30	-8	24,307	-0.03%
2021/10/06	9.1	30.12	8	29.91	29.60	1.1	24,604	0.00%
2021/10/05	17	29.78	14	30.10	30.60	3	24,978	0.01%
2021/10/04	7	29.75	7	30.74	29.45	0	25,171	0.00%
2021/10/01	11	32.02	6	31.33	31.35	5	25,489	0.02%
2021/09/30	16	32.92	6	33.08	33.40	10	25,520	0.04%
2021/09/29	7	32.28	7	32.16	32.10	0	25,581	0.00%
2021/09/28	8	33.36	26	32.75	32.65	-18	25,751	-0.07%
2021/09/27	4	33.89	2	34.08	33.65	2	25,971	0.01%
2021/09/24	1	34.00	3	34.20	33.90	-2	28,025	-0.01%
2021/09/23	5	33.41	9	33.75	33.80	-4	29,020	-0.01%
2021/09/22	14	33.79	50	33.63	33.40	-36	29,056	-0.12%
2021/09/17	10	35.73	11.1	36.20	36.25	-1.1	29,013	0.00%
2021/09/16	9	36.12	11	36.09	35.85	-2	29,113	-0.01%
2021/09/15	22	36.17	15	36.26	36.25	7	29,976	0.02%
2021/09/14	25.2	36.11	14	36.61	36.60	11.2	30,527	0.04%
2021/09/13	29	37.21	39	37.27	37.70	-10	30,927	-0.03%
2021/09/10	28	36.18	20	36.31	35.85	8	30,720	0.03%
2021/09/09	4	35.20	7	35.16	35.65	-3	30,726	-0.01%
2021/09/08	21	35.85	9	36.15	34.65	12	30,970	0.04%
2021/09/07	4	35.53	14	35.53	35.50	-10	31,365	-0.03%
2021/09/06	4	37.04	18.1	36.81	36.35	-14.1	31,588	-0.04%
2021/09/03	21	37.29	40	36.44	36.15	-19	31,652	-0.06%
2021/09/02	41	36.41	25.3	36.86	36.35	15.7	31,707	0.05%
2021/09/01	99.3	38.67	26	38.53	37.80	73.3	31,736	0.23%
2021/08/31	48.3	37.29	55	37.65	38.00	-6.7	31,788	-0.02%
2021/08/30	12	35.65	14	36.16	36.00	-2	31,800	-0.01%
2021/08/27	52.2	36.09	19	36.15	35.60	33.2	32,781	0.10%
2021/08/26	8	35.66	27	37.74	37.85	-19	32,794	-0.06%
2021/08/25	4	34.03	17	34.33	34.45	-13	33,110	-0.04%
2021/08/24	14	34.11	45	34.13	34.35	-31	33,173	-0.09%
2021/08/23	52	34.51	15	34.83	34.55	37	33,389	0.11%
2021/08/20	6	32.64	41.1	33.01	33.05	-35.1	33,475	-0.10%
2021/08/19	19	33.44	18.2	33.00	32.00	0.8	33,545	0.00%
2021/08/18	33	33.37	27.1	33.59	34.65	5.9	33,422	0.02%
2021/08/17	14.2	34.83	9.7	34.27	33.30	4.6	33,210	0.01%
2021/08/16	21	36.82	16.3	36.16	35.80	4.7	33,105	0.01%
2021/08/13	29	37.43	21	37.99	37.10	8	33,104	0.02%
2021/08/12	12	37.74	40	37.57	38.65	-28	33,123	-0.08%
2021/08/11	66.1	37.82	40	37.66	36.60	26.1	33,111	0.08%
2021/08/10	14	37.78	2	37.73	37.50	12	32,846	0.04%
2021/08/09	14	39.15	16	39.45	38.70	-2	32,733	-0.01%
2021/08/06	35.3	38.68	98	38.70	38.45	-62.7	32,640	-0.19%
2021/08/05	40.3	39.26	76	39.23	38.75	-35.7	32,500	-0.11%
2021/08/04	73.3	42.51	43.5	42.28	41.75	29.8	32,306	0.09%
2021/08/03	38	44.04	7	43.96	43.70	31	32,746	0.09%
2021/08/02	17	43.59	37.1	43.71	44.20	-20.1	33,032	-0.06%
2021/07/30	127	44.29	40.2	45.22	43.45	86.8	33,468	0.26%	大買/
2021/07/29	69.5	44.22	51	44.23	44.40	18.5	33,297	0.06%
2021/07/28	59	42.63	66.1	42.82	42.60	-7.1	32,504	-0.02%
2021/07/27	73	41.79	24.2	42.15	41.00	48.8	31,739	0.15%
2021/07/26	31.1	44.48	19	44.53	43.80	12.1	31,543	0.04%
2021/07/23	86	44.69	114.3	43.87	44.50	-28.3	31,275	-0.09%	大賣/
2021/07/22	84	43.38	47.3	44.62	41.80	36.7	30,280	0.12%
2021/07/21	356	50.19	304.1	49.43	44.85	51.9	29,275	0.18%	大買/大賣/
2021/07/20	233.8	46.08	166.6	46.37	49.00	67.2	27,045	0.25%	大買/大賣/
2021/07/19	22	42.42	62.2	44.26	44.60	-40.2	24,346	-0.17%
2021/07/16	115.7	40.72	96.1	40.92	40.55	19.6	24,443	0.08%	大買/
2021/07/15	14	37.72	16	38.60	39.25	-2	23,694	-0.01%
2021/07/14	19	35.78	9.2	35.94	35.70	9.8	23,756	0.04%
2021/07/13	37.2	39.92	19	40.99	39.65	18.2	23,855	0.08%
2021/07/12	8.3	43.19	21.5	42.91	44.05	-13.2	23,856	-0.06%
2021/07/09	59	38.26	13	38.98	40.05	46	23,532	0.20%
2021/07/08	18	38.65	55	39.70	39.90	-37	23,410	-0.16%
2021/07/07	12	37.03	13	36.88	36.45	-1	23,108	0.00%
2021/07/06	8	36.91	15	37.58	37.90	-7	23,435	-0.03%
2021/07/05	19	38.15	8	38.83	37.30	11	23,404	0.05%
2021/07/02	25	37.01	62	36.77	37.50	-37	23,550	-0.16%
2021/07/01	213.6	38.42	79.5	38.26	37.50	134.1	23,315	0.58%	大買/鉅額交易
2021/06/30	55.5	37.24	6	37.30	37.40	49.5	21,264	0.23%
2021/06/29	1	34.00	0	0.00	34.00	1	20,231	0.00%
2021/06/28	0	0.00	1	30.95	30.95	-1	20,106	0.00%
2021/06/25	1	28.15	16	28.15	28.15	-15	20,018	-0.07%
2021/06/24	14.2	24.53	79	25.34	25.60	-64.8	19,874	-0.33%
2021/06/23	15	25.41	50.4	25.43	23.30	-35.4	18,929	-0.19%
2021/06/22	49.5	23.61	150	24.23	24.45	-100.5	18,295	-0.55%	大賣/
2021/06/21	16.1	21.83	29	22.32	22.25	-13	17,558	-0.07%
2021/06/18	60	23.11	28	23.15	22.80	32	17,396	0.18%
2021/06/17	60	23.86	20	24.33	23.65	40	17,110	0.23%
2021/06/16	146.1	24.32	145	24.69	23.80	1.1	16,744	0.01%	大買/大賣/
2021/06/15	35	23.72	77	23.90	24.00	-42	16,152	-0.26%
2021/06/11	12	22.94	22	23.23	23.10	-10	15,705	-0.06%
2021/06/10	32	21.58	26	22.90	22.70	6	15,430	0.04%
2021/06/09	27	22.33	32	22.66	22.85	-5	15,160	-0.03%
2021/06/08	27	21.93	99.1	23.01	23.00	-72.1	14,935	-0.48%
2021/06/07	156.1	22.51	23	23.73	22.15	133.1	14,482	0.92%	大買/鉅額交易
2021/06/04	7.2	23.93	157.2	24.18	24.10	-150	13,797	-1.09%	大賣/鉅額交易
2021/06/03	94	22.27	52	22.30	22.60	42	12,536	0.34%
2021/06/02	14	21.70	101	22.37	22.85	-87	12,092	-0.72%	大賣/
2021/06/01	9.2	20.04	6.1	20.47	20.80	3.2	11,434	0.03%
2021/05/31	37.1	20.47	29	21.29	20.25	8.1	11,310	0.07%
2021/05/28	68	20.17	46	20.39	20.10	22	10,913	0.20%
2021/05/27	3	18.97	9	19.11	19.05	-6	10,607	-0.06%
2021/05/26	0	0.00	21	18.01	17.95	-21	10,338	-0.20%
2021/05/25	9	17.61	0	0.00	17.75	9	10,295	0.09%
2021/05/21	1	18.00	20	17.45	18.25	-19	10,266	-0.19%
2021/05/20	37	17.98	6	17.86	17.60	31	10,175	0.30%
2021/05/19	15	18.41	53	18.82	19.05	-38	9,961	-0.38%
2021/05/18	15	16.60	7	17.15	17.35	8	9,722	0.08%
2021/05/17	33	15.90	8.2	16.03	15.80	24.8	9,586	0.26%
2021/05/14	5	18.24	63	17.62	17.55	-58	9,464	-0.61%
2021/05/13	79	18.50	33	18.36	18.35	46	9,249	0.50%
2021/05/12	89	20.60	45	22.16	20.35	44	8,951	0.49%
2021/05/11	116.2	23.00	107	23.22	22.60	9.2	8,661	0.11%	大買/大賣/
2021/05/10	67	21.43	90	21.88	22.25	-23	7,879	-0.29%
2021/05/07	156	19.81	65	20.09	20.25	91	7,408	1.23%	大買/
2021/05/06	21	19.36	117	19.80	19.90	-96	6,663	-1.44%	大賣/
2021/05/05	37	18.23	19	18.15	18.10	18	6,073	0.30%
2021/05/04	118	17.50	21	18.40	17.50	97	5,920	1.64%	大買/
2021/05/03	32	19.59	21	19.76	19.25	11	5,689	0.19%
2021/04/29	58	18.85	109	18.99	18.80	-51	5,292	-0.96%	大賣/
2021/04/28	14	18.05	13	18.27	18.30	1	4,916	0.02%
2021/04/27	38	18.07	4	18.35	18.15	34	4,848	0.70%
2021/04/26	20	18.28	8	18.34	18.40	12	4,744	0.25%
2021/04/23	2	17.80	16	17.73	17.60	-14	4,627	-0.30%
2021/04/22	68	18.96	21.1	19.03	18.00	46.9	4,518	1.04%
2021/04/21	48	18.26	4	18.30	18.20	44	3,948	1.11%
2021/04/20	19	18.37	15	18.02	18.50	4	3,754	0.11%
2021/04/19	13	18.55	90	18.48	18.70	-77	3,496	-2.20%
2021/04/16	20	16.91	31	16.83	17.00	-11	3,170	-0.35%
2021/04/15	28	15.68	6	15.71	15.95	22	2,880	0.76%
2021/04/14	33	15.77	13	16.25	15.70	20	2,821	0.71%
2021/04/13	30	15.76	11.1	15.98	15.70	18.9	2,707	0.70%
2021/04/12	48	15.86	135.3	15.61	16.10	-87.3	2,641	-3.30%	大賣/
2021/04/09	39.1	14.67	3	14.67	14.65	36.1	2,216	1.63%
2021/04/08	5	15.19	251	14.75	15.10	-246	2,143	-11.48%	大賣/鉅額交易
2021/04/07	3	13.75	9	13.97	14.00	-6	1,926	-0.31%
2021/04/06	8	13.74	40	13.83	13.85	-32	1,959	-1.63%
2021/04/01	5	13.45	27	13.40	13.40	-22	1,935	-1.14%
2021/03/31	0.3	13.35	0	0.00	13.40	0.3	1,971	0.02%
2021/03/29	0	0.00	8	13.52	13.45	-8	2,109	-0.38%
2021/03/26	12	13.30	0	0.00	13.35	12	2,332	0.51%
2021/03/25	8	13.02	8	13.20	13.20	0	2,589	0.00%
2021/03/24	10	13.00	0	0.00	13.00	10	2,636	0.38%
2021/03/23	11	13.17	1	13.15	13.20	10	2,790	0.36%
2021/03/22	4	12.95	0	0.00	13.05	4	2,866	0.14%
2021/03/19	21	13.12	0	0.00	13.05	21	3,095	0.68%
2021/03/18	2	13.25	0	0.00	13.30	2	3,176	0.06%
2021/03/17	12	13.24	0	0.00	13.25	12	3,241	0.37%
2021/03/16	15	13.36	0	0.00	13.30	15	3,403	0.44%
2021/03/15	0	0.00	5	13.63	13.45	-5	3,512	-0.14%
2021/03/12	13	13.46	0	0.00	13.55	13	3,823	0.34%
2021/03/11	16	13.55	2	13.55	13.55	14	3,832	0.37%
2021/03/10	34	13.71	0	0.00	13.60	34	3,827	0.89%
2021/03/09	4	13.95	11	14.17	13.95	-7	3,823	-0.18%
2021/03/08	1	13.80	8	13.98	13.85	-7	3,799	-0.18%
2021/03/05	2	13.55	0	0.00	13.65	2	3,823	0.05%
2021/03/04	13	13.79	3	14.12	13.95	10	3,877	0.26%
2021/03/03	2	13.90	0	0.00	13.90	2	3,852	0.05%
2021/03/02	20	13.94	1	14.15	13.70	19	3,855	0.49%
2021/02/26	24	14.07	16	14.16	14.05	8	3,845	0.21%
2021/02/25	16	13.94	3	13.95	14.00	13	3,800	0.34%
2021/02/24	8	14.04	11	13.91	13.95	-3	3,792	-0.08%
2021/02/23	32	14.41	36	14.39	14.35	-4	3,757	-0.11%
2021/02/22	0	0.00	6	13.90	13.85	-6	3,630	-0.17%
2021/02/05	41	12.17	0	0.00	12.10	41	3,557	1.15%
2021/02/04	5	12.09	0	0.00	12.10	5	3,551	0.14%
2021/02/03	4	12.18	19	12.20	12.20	-15	3,554	-0.42%
2021/02/02	4	12.18	0	0.00	12.30	4	3,551	0.11%
2021/01/28	0	0.00	1	12.20	12.25	-1	3,522	-0.03%
2021/01/27	2	12.40	0	0.00	12.40	2	3,514	0.06%
2021/01/26	3	12.45	0	0.00	12.55	3	3,507	0.09%
2021/01/22	0	0.00	12	12.68	12.75	-12	3,469	-0.35%
2021/01/20	26	12.52	1	12.20	12.25	25	3,442	0.73%
2021/01/19	19	12.75	1	13.00	12.85	18	3,410	0.53%
2021/01/18	1	12.85	0	0.00	12.85	1	3,392	0.03%
2021/01/15	0	0.00	3	12.75	12.95	-3	3,367	-0.09%
2021/01/14	11	13.31	0	0.00	13.30	11	3,330	0.33%
2021/01/12	27	13.63	25	13.70	13.10	2	3,292	0.06%
2021/01/11	38	13.96	5	14.30	13.90	33	3,235	1.02%
2021/01/08	79	14.30	14	14.71	14.25	65	3,207	2.03%
2021/01/07	28	14.07	23	14.36	14.45	5	3,132	0.16%
2021/01/06	58	14.31	1	14.50	14.05	57	3,079	1.85%
2021/01/05	3	14.65	0	0.00	14.70	3	3,008	0.10%
2021/01/04	7	14.36	0	0.00	14.50	7	2,906	0.24%
2020/12/31	24	14.41	12	14.47	14.50	12	2,866	0.42%
2020/12/30	26	14.51	13.8	14.82	14.55	12.2	2,822	0.43%
2020/12/29	11	14.14	2	14.15	14.10	9	2,649	0.34%
2020/12/28	4	13.78	7	13.80	13.75	-3	2,574	-0.12%
2020/12/25	2	13.80	1	14.00	14.00	1	2,540	0.04%
2020/12/24	9	14.30	1	14.30	14.10	8	2,489	0.32%
2020/12/23	1	13.95	11	14.00	14.05	-10	2,398	-0.42%
2020/12/22	37	15.00	32	14.83	14.00	5	2,337	0.21%
2020/12/21	20	14.84	8	14.84	14.90	12	2,107	0.57%
2020/12/18	3	13.88	2	14.13	14.25	1	1,837	0.05%
2020/12/17	3	14.25	6	14.66	14.10	-3	1,784	-0.17%
2020/12/16	6	13.94	3	13.87	13.90	3	1,615	0.19%
2020/12/15	8	14.43	28	14.12	13.90	-20	1,535	-1.30%
2020/12/14	5	13.35	39	13.54	13.60	-34	1,288	-2.64%
2020/12/11	31	12.92	4	13.51	13.00	27	1,200	2.25%
2020/12/10	2	13.25	2	13.50	13.20	0	1,127	0.00%
2020/12/09	11	13.13	0	0.00	13.20	11	958	1.15%
2020/12/08	28	13.30	3	13.35	13.35	25	843	2.97%
2020/11/30	0	0.00	1	12.10	12.15	-1	468	-0.21%
2020/11/27	0	0.00	2	11.30	11.35	-2	384	-0.52%
2020/11/16	0	0.00	1	10.50	10.60	-1	302	-0.33%
2020/10/29	0	0.00	1	10.30	10.30	-1	303	-0.33%
2020/09/15	0	0.00	2	10.60	10.65	-2	381	-0.52%
2020/09/08	2	10.85	0	0.00	10.95	2	374	0.53%
2020/09/07	2	11.23	3	10.95	11.10	-1	368	-0.27%
2020/09/04	0	0.00	1	10.40	10.55	-1	346	-0.29%
2020/08/27	0	0.00	1	10.15	10.15	-1	336	-0.30%
2020/08/17	1	10.05	0	0.00	10.10	1	333	0.30%
2020/07/24	1	10.10	0	0.00	10.10	1	372	0.27%
2020/07/14	0	0.00	1	10.65	10.65	-1	364	-0.27%
2020/07/09	1	10.85	0	0.00	10.85	1	370	0.27%
2020/06/09	0	0.00	1	10.80	10.85	-1	390	-0.26%
2020/05/29	1	10.30	0	0.00	10.30	1	388	0.26%
2020/05/18	0	0.00	2	10.05	10.05	-2	392	-0.51%
2020/05/07	0	0.00	10	10.28	10.35	-10	387	-2.58%
2020/04/15	0	0.00	1	10.10	10.15	-1	368	-0.27%
2020/04/09	1	9.93	0	0.00	9.89	1	353	0.28%
2020/03/20	1	9.30	0	0.00	9.45	1	318	0.31%
2020/03/19	0	0.00	13	9.08	9.09	-13	311	-4.17%
2020/03/17	0	9.40	0	0.00	9.43	0	296	0.00%
2020/03/11	0	0.00	2	10.50	10.50	-2	275	-0.73%
2020/02/26	1	11.15	0	0.00	11.15	1	258	0.39%
2020/02/24	0	0.00	10	11.18	11.20	-10	254	-3.93%
2020/02/07	1	11.40	0	0.00	11.45	1	288	0.35%
2019/12/13	1	12.00	0	0.00	12.00	1	353	0.28%
2019/12/11	1	11.90	0	0.00	12.00	1	361	0.28%
2019/11/28	2	12.20	0	0.00	12.25	2	690	0.29%
2019/11/18	0	0.00	5	12.20	12.20	-5	710	-0.70%
2019/11/11	1	12.65	0	0.00	12.65	1	687	0.15%
2019/10/08	0	0.00	20	13.20	13.25	-20	792	-2.52%
2019/09/27	20	13.10	0	0.00	13.10	20	792	2.52%
2019/09/23	5	13.40	0	0.00	13.30	5	782	0.64%
2019/09/17	5	13.50	9	13.35	13.35	-4	775	-0.52%
2019/09/11	10	13.52	0	0.00	13.45	10	763	1.31%
2019/09/09	10	13.70	0	0.00	13.50	10	749	1.33%
2019/09/05	0	0.00	10	13.75	13.55	-10	726	-1.38%
2019/09/04	5	14.01	0	0.00	13.90	5	699	0.71%
2019/09/03	20	13.92	0	0.00	14.00	20	655	3.05%
2019/09/02	0	0.00	15	13.50	13.85	-15	580	-2.58%
2019/08/20	0	0.00	2	12.80	12.85	-2	410	-0.49%
2019/08/16	2	12.85	0	0.00	12.80	2	414	0.48%
2019/08/14	0	0.00	1	12.70	12.70	-1	412	-0.24%
2019/08/12	1	13.00	0	0.00	12.85	1	409	0.24%
2019/07/17	5	12.60	5	12.55	12.55	0	389	0.00%
2019/07/16	0	0.00	5	13.40	13.40	-5	373	-1.34%
2019/07/05	0	0.00	13	13.30	13.35	-13	372	-3.49%
2019/07/01	0	0.00	20	13.20	13.20	-20	390	-5.12%
2019/06/28	20	13.10	0	0.00	13.15	20	394	5.07%
2019/06/19	2	12.78	0	0.00	12.75	2	434	0.46%
2019/05/31	1	12.85	0	0.00	12.90	1	606	0.16%
2019/05/30	2	12.85	0	0.00	12.80	2	617	0.32%
2019/05/21	1	12.85	0	0.00	12.85	1	685	0.15%
2019/05/15	1	12.85	0	0.00	12.85	1	692	0.14%
2019/05/14	1	12.65	0	0.00	12.70	1	694	0.14%
2019/05/13	1	12.70	0	0.00	12.70	1	695	0.14%
2019/05/10	2	13.10	0	0.00	13.10	2	696	0.29%
2019/05/09	1	13.60	0	0.00	13.35	1	685	0.15%
2019/05/06	1	13.95	0	0.00	13.95	1	658	0.15%
2019/05/03	1	14.05	0	0.00	14.05	1	651	0.15%
2019/04/17	1	14.05	0	0.00	14.05	1	627	0.16%
2019/04/10	3	14.27	0	0.00	14.25	3	607	0.49%
2019/03/22	0.1	14.35	0	0.00	14.35	0.1	543	0.01%
2019/03/21	0	14.65	0	0.00	14.50	0	527	0.00%
2019/03/18	0	0.00	11	14.50	14.50	-11	483	-2.28%
2019/03/14	1	14.15	0	0.00	14.20	1	447	0.22%
2019/03/11	1	14.15	0	0.00	14.15	1	447	0.22%
2019/03/07	11	14.41	0	0.00	14.20	11	451	2.44%
2019/03/06	0	0.00	1	14.40	14.45	-1	441	-0.23%
2019/02/27	0	0.00	1	13.80	13.90	-1	393	-0.25%
2019/02/26	2	13.70	0	0.00	13.75	2	381	0.52%
2019/01/17	1	12.80	0	0.00	12.75	1	480	0.21%
2018/12/24	0	0.00	3	12.65	12.75	-3	578	-0.52%
2018/12/04	0	0.00	1	13.40	13.40	-1	654	-0.15%
2018/12/03	0	0.00	2	13.35	13.40	-2	656	-0.30%
2018/11/14	1	13.15	0	0.00	13.15	1	641	0.16%
2018/10/29	2	11.55	0	0.00	11.60	2	672	0.30%
2018/10/25	0	0.00	20	11.50	11.55	-20	663	-3.01%
2018/10/05	2	14.25	0	0.00	14.20	2	644	0.31%
2018/09/25	0	0.00	1	14.95	15.05	-1	645	-0.16%
2018/09/06	0	0.00	0.2	14.50	14.35	-0.2	646	-0.02%
2018/09/03	3	14.70	0	0.00	14.50	3	689	0.44%
2018/08/30	3	14.85	0	0.00	14.75	3	695	0.43%
2018/08/23	0	15.00	0	0.00	15.10	0	782	0.00%
2018/08/17	2	14.73	0	0.00	14.70	2	803	0.25%
2018/08/16	0	0.00	15	14.85	14.80	-15	802	-1.87%
2018/08/15	5	14.88	0	0.00	15.00	5	791	0.63%
2018/07/23	16	14.20	0	0.00	14.20	16	841	1.90%
2018/07/18	0	0.00	9	15.58	15.55	-9	881	-1.02%
2018/07/17	0	0.00	5	15.55	15.55	-5	986	-0.51%
2018/07/16	2	15.25	0	0.00	15.40	2	1,028	0.19%
2018/07/12	2	15.15	0	0.00	15.20	2	1,127	0.18%
2018/07/11	2	15.20	0	0.00	15.20	2	1,129	0.18%
2018/07/09	1	15.25	0	0.00	15.30	1	1,133	0.09%
2018/07/03	1	15.55	0	0.00	15.40	1	1,181	0.08%
2018/06/28	1	15.50	0	0.00	15.60	1	1,259	0.08%
2018/06/27	1	15.60	0	0.00	15.45	1	1,264	0.08%
2018/06/22	0	0.00	1	15.95	15.95	-1	1,277	-0.08%
2018/06/20	2	15.80	0	0.00	15.85	2	1,323	0.15%
2018/06/19	0	0.00	10	16.15	16.05	-10	1,315	-0.76%
2018/06/13	0	0.00	1	16.40	16.25	-1	1,318	-0.08%
2018/06/08	1	16.15	5	16.15	16.15	-4	1,298	-0.31%
2018/06/07	2	16.25	0	0.00	16.25	2	1,295	0.15%
2018/06/06	2	16.55	0	0.00	16.40	2	1,310	0.15%
2018/06/01	1	15.90	1	16.10	16.05	0	1,266	0.00%
2018/05/30	0	0.00	20	15.60	15.70	-20	1,307	-1.53%
2018/05/28	10	15.80	0	0.00	15.90	10	1,466	0.68%
2018/05/24	1	16.15	0	0.00	16.10	1	1,531	0.07%
2018/05/22	0	0.00	14	16.35	16.30	-14	1,582	-0.88%
2018/05/21	0	0.00	11	16.46	16.45	-11	1,590	-0.69%
2018/05/17	0	0.00	1	16.00	16.05	-1	1,573	-0.06%
2018/05/09	1	15.75	0	0.00	15.95	1	1,687	0.06%
2018/05/03	1	16.20	0	0.00	16.05	1	1,839	0.05%
2018/04/27	0	0.00	3	16.05	15.95	-3	1,917	-0.16%
2018/04/26	3	16.10	0	0.00	16.00	3	1,923	0.16%
2018/04/25	0	0.00	5	16.36	16.35	-5	1,909	-0.26%
2018/04/24	5	16.80	1	16.85	16.35	4	1,903	0.21%
2018/04/23	2	16.80	3	17.00	17.10	-1	1,858	-0.05%
2018/04/20	0	0.00	1	16.60	16.55	-1	1,751	-0.06%
2018/04/19	0	0.00	1	16.60	16.35	-1	1,749	-0.06%
2018/04/11	0	0.00	4	16.05	16.10	-4	2,007	-0.20%
2018/04/10	0	0.00	1	15.90	15.85	-1	2,011	-0.05%
2018/04/09	0	0.00	6	15.85	15.85	-6	2,002	-0.30%
2018/03/30	0	0.00	1	16.00	15.85	-1	2,025	-0.05%
2018/03/28	5	15.90	0	0.00	15.85	5	2,050	0.24%
2018/03/26	1	15.10	40	15.19	15.35	-39	2,029	-1.92%
2018/03/23	2	15.38	0	0.00	15.35	2	2,006	0.10%
2018/03/16	1	16.15	0	0.00	16.35	1	1,969	0.05%
2018/03/15	2	16.25	0	0.00	16.25	2	1,960	0.10%
2018/03/06	0	0.00	6	16.51	16.35	-6	1,961	-0.31%
2018/03/05	1	16.35	6	17.09	16.30	-5	1,962	-0.25%
2018/03/02	2	17.15	0	0.00	17.10	2	1,912	0.10%
2018/03/01	6	17.05	4.3	17.36	17.60	1.7	1,879	0.09%
2018/02/27	1	16.90	0	0.00	16.75	1	1,743	0.06%
2018/02/23	0	0.00	6	16.78	16.45	-6	1,674	-0.36%
2018/02/21	0	0.00	2	16.23	16.25	-2	1,642	-0.12%
2018/02/07	0	0.00	4	15.96	15.75	-4	1,668	-0.24%
2018/02/06	26	15.61	5	15.91	15.35	21	1,647	1.27%
2018/02/05	6	16.18	1	16.50	16.65	5	1,611	0.31%
2018/02/02	0	0.00	5	16.80	16.80	-5	1,621	-0.31%
2018/02/01	1	16.60	0	0.00	16.70	1	1,640	0.06%
2018/01/31	5	16.25	0	0.00	16.85	5	1,739	0.29%
2018/01/29	24	16.89	6	16.88	16.90	18	1,771	1.02%
2018/01/26	0	0.00	7	16.50	16.45	-7	1,786	-0.39%
2018/01/25	7	16.65	10	16.65	16.65	-3	2,419	-0.12%
2018/01/22	1	15.70	0	0.00	15.75	1	2,440	0.04%
2018/01/18	0	0.00	3	16.15	16.10	-3	2,509	-0.12%
2018/01/15	12	16.10	0	0.00	16.15	12	2,539	0.47%
2018/01/12	2	16.65	8	16.60	16.60	-6	2,506	-0.24%
2018/01/11	2	16.90	2	17.13	16.85	0	2,488	0.00%
2018/01/10	0	0.00	2	16.50	16.40	-2	2,340	-0.09%
2018/01/09	2	16.33	1	16.65	16.30	1	2,340	0.04%
2018/01/08	1	16.45	3	16.62	16.45	-2	2,426	-0.08%
2018/01/05	0	0.00	1	16.45	16.30	-1	2,389	-0.04%
2018/01/04	0	0.00	2	15.90	15.95	-2	2,322	-0.09%
2018/01/02	2	16.30	0	0.00	16.20	2	2,311	0.09%