富強鑫 (6603)-玉山-台南券商分點個股進出

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

富強鑫

(6603)

可現股當沖

股價
17.80
漲跌
▼0.10
漲幅
-0.56%
成交量
657張
產業
上櫃電機機械類股
89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

富強鑫 (6603)籌碼相關－玉山-台南券商分點個股進出

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-台南券商分點個股進出
玉山-台南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
2024/11/21	7	17.99	0	0.00	17.90	7	2,885	0.24%
2024/11/20	0	0.00	4.3	18.18	18.00	-4.3	2,903	-0.15%
2024/11/19	0	0.00	2	18.00	18.35	-2	2,951	-0.07%
2024/11/18	10	18.14	0	0.00	17.75	10	2,999	0.33%
2024/11/15	2	18.25	0	0.00	18.25	2	3,037	0.07%
2024/11/14	0	0.00	13	18.23	18.20	-13	3,104	-0.42%
2024/11/12	49	18.34	4	18.40	18.25	45	3,287	1.37%
2024/11/11	25	18.71	3	18.70	18.70	22	3,421	0.64%
2024/11/08	10	18.76	0	0.00	18.80	10	3,506	0.29%
2024/11/06	0	0.00	5	19.15	19.05	-5	4,151	-0.12%
2024/11/05	0	0.00	3	19.00	18.95	-3	4,198	-0.07%
2024/11/04	0	0.00	3	18.75	18.70	-3	4,260	-0.07%
2024/11/01	2	18.70	0	0.00	18.95	2	4,301	0.05%
2024/10/25	1	19.75	0	0.00	19.70	1	4,528	0.02%
2024/10/24	10	20.05	2	19.85	19.80	8	4,555	0.18%
2024/10/23	4	20.08	1	19.85	19.95	3	4,553	0.07%
2024/10/22	20	19.53	2	19.55	19.50	18	4,540	0.40%
2024/10/18	10	18.70	1	18.80	18.80	9	4,614	0.20%
2024/10/17	22	18.77	0	0.00	18.80	22	4,639	0.47%
2024/10/16	0	0.00	4	18.50	18.55	-4	4,650	-0.09%
2024/10/15	0	0.00	1	18.40	18.45	-1	4,697	-0.02%
2024/10/09	2.1	18.28	3	18.35	18.30	-1	5,166	-0.02%
2024/10/08	0	0.00	0.2	19.00	19.00	-0.2	5,405	0.00%
2024/10/07	0.1	19.30	3.2	19.30	19.30	-3.1	5,733	-0.05%
2024/10/04	1	18.90	0	0.00	19.10	1	5,830	0.02%
2024/10/01	2	19.35	0	0.00	19.35	2	5,843	0.03%
2024/09/30	4	19.51	1	19.60	19.40	3	5,849	0.05%
2024/09/27	3	19.43	1	19.50	19.45	2	5,846	0.03%
2024/09/26	5	19.85	0	0.00	19.50	5	5,840	0.09%
2024/09/25	6	19.56	5	19.70	19.60	1	5,833	0.02%
2024/09/24	0	0.00	10	18.90	18.90	-10	5,782	-0.17%
2024/09/18	1	18.90	0	0.00	18.65	1	5,774	0.02%
2024/09/16	3	18.98	1	19.05	18.95	2	5,758	0.03%
2024/09/12	1.1	18.66	4	18.69	18.60	-2.9	5,709	-0.05%
2024/09/10	3	18.70	2	18.20	18.20	1	5,687	0.02%
2024/09/06	2.1	19.76	0	0.00	19.75	2.1	5,592	0.04%
2024/09/05	4	19.90	2	19.50	19.50	2	5,578	0.04%
2024/09/04	6.1	19.73	0	0.00	19.50	6.1	5,548	0.11%
2024/09/03	18	21.48	3.2	21.19	20.80	14.8	5,472	0.27%
2024/09/02	10	21.39	3	21.33	21.10	7	5,404	0.13%
2024/08/30	14	22.21	5	23.00	21.95	9	5,322	0.17%
2024/08/29	49.6	23.20	28	23.27	23.00	21.6	5,135	0.42%
2024/08/28	32.4	22.79	35.1	22.86	22.95	-2.7	4,650	-0.06%
2024/08/27	10	20.97	10	20.93	20.90	0	4,136	0.00%
2024/08/26	7	20.31	0	0.00	20.25	7	4,018	0.17%
2024/08/21	1	20.50	1	20.20	20.00	0	3,988	0.00%
2024/08/20	0	0.00	12	21.00	20.65	-12	3,932	-0.31%
2024/08/16	2	20.78	4	21.15	20.65	-2	3,832	-0.05%
2024/08/15	0	0.00	5	21.05	20.80	-5	3,757	-0.13%
2024/08/14	3	20.90	5	21.05	20.75	-2	3,662	-0.05%
2024/08/13	2	20.60	0	0.00	20.80	2	3,556	0.06%
2024/08/12	8	20.31	0	0.00	20.15	8	3,411	0.23%
2024/08/09	2	21.00	20	21.85	20.70	-18	3,322	-0.54%
2024/08/08	8	21.04	2	21.05	20.95	6	2,868	0.21%
2024/08/07	0	0.00	1	18.65	19.25	-1	2,671	-0.04%
2024/08/06	0	0.00	2	17.75	17.90	-2	2,622	-0.08%
2024/08/05	0	0.00	3	18.25	18.10	-3	2,568	-0.12%
2024/08/01	2	20.28	10	19.88	20.30	-8	2,428	-0.33%
2024/07/31	1	19.05	0	0.00	18.95	1	2,274	0.04%
2024/07/29	1	19.65	2	19.95	19.25	-1	2,244	-0.04%
2024/07/26	2	19.80	0	0.00	19.95	2	2,194	0.09%
2024/07/23	0	0.00	2	20.20	19.90	-2	2,179	-0.09%
2024/07/22	2	20.55	0	0.00	19.90	2	2,153	0.09%
2024/07/19	6	20.25	3	20.78	20.15	3	2,090	0.14%
2024/07/18	2	20.40	1	20.00	20.25	1	1,995	0.05%
2024/07/17	10	20.60	1.1	20.52	20.20	8.9	1,963	0.45%
2024/07/15	5	20.49	16	20.42	20.30	-11	1,894	-0.58%
2024/07/12	32	21.47	64.3	21.45	21.45	-32.3	1,771	-1.82%
2024/07/11	2	20.78	12	20.47	20.40	-10	1,539	-0.65%
2024/07/10	14	20.64	105	20.79	20.80	-91	1,434	-6.34%	大賣/
2024/07/09	20	19.95	128	20.16	20.55	-108	1,207	-8.95%	大賣/鉅額交易
2024/07/08	5	18.85	8	18.43	18.70	-3	879	-0.34%
2024/07/05	10	17.98	5	17.99	18.00	5	810	0.62%
2024/07/03	2	17.35	0	0.00	17.70	2	864	0.23%
2024/07/02	1	17.40	0	0.00	17.20	1	885	0.11%
2024/07/01	2.3	17.88	5	18.05	17.65	-2.7	878	-0.31%
2024/06/27	0	0.00	0.1	17.30	17.45	-0.1	882	-0.01%
2024/06/26	0	0.00	0.1	17.50	17.55	-0.1	879	-0.01%
2024/06/25	0	0.00	4	17.75	17.55	-4	867	-0.46%
2024/06/24	2	17.00	0	0.00	17.25	2	833	0.24%
2024/06/21	0	0.00	6	17.10	17.05	-6	832	-0.72%
2024/06/19	0	0.00	1	17.20	17.00	-1	833	-0.12%
2024/06/17	0	0.00	0.8	17.34	17.50	-0.8	821	-0.10%
2024/05/31	0	0.00	1	17.30	17.15	-1	789	-0.13%
2024/05/29	0	0.00	24	17.30	17.45	-24	783	-3.06%
2024/05/27	0	0.00	11	17.50	17.40	-11	776	-1.42%
2024/05/22	1	16.70	0	0.00	16.75	1	750	0.13%
2024/05/21	0	0.00	17	16.72	16.70	-17	752	-2.26%
2024/05/15	1	16.45	0	0.00	16.45	1	768	0.13%
2024/05/09	0	0.00	3	17.15	16.65	-3	751	-0.40%
2024/05/06	0	0.00	1	17.40	17.55	-1	730	-0.14%
2024/05/02	1	17.25	0	0.00	17.25	1	712	0.14%
2024/04/26	0	0.00	0.1	17.51	17.65	-0.1	685	-0.02%
2024/04/25	0	0.00	2	17.60	17.40	-2	666	-0.30%
2024/04/24	1	17.40	0	0.00	17.40	1	659	0.15%
2024/04/22	0	0.00	2	17.53	17.20	-2	653	-0.31%
2024/04/19	2	17.10	1	17.20	17.05	1	642	0.16%
2024/04/18	1	17.45	0	0.00	17.45	1	631	0.16%
2024/04/17	0	0.00	3	17.05	17.10	-3	627	-0.48%
2024/04/16	4	16.88	4	16.88	16.80	0	618	0.00%
2024/04/15	2	17.60	36	17.84	17.60	-34	608	-5.58%
2024/04/12	0	0.00	11	17.28	17.40	-11	555	-1.98%
2024/04/11	6	17.29	1	17.75	17.20	5	541	0.92%
2024/04/10	2	17.30	0	0.00	17.45	2	504	0.40%
2024/04/09	4	17.58	7	17.62	17.45	-3	481	-0.62%
2024/04/08	0	0.00	12	16.66	16.50	-12	399	-3.01%
2024/04/01	0	0.00	16	15.92	16.25	-16	350	-4.57%
2024/03/29	6	15.25	0	0.00	15.10	6	323	1.86%
2024/03/25	10	15.65	0	0.00	15.55	10	318	3.14%
2024/03/18	0	0.00	4.6	15.09	15.10	-4.6	320	-1.44%
2024/03/14	1	15.30	0	0.00	15.25	1	319	0.31%
2024/03/13	0	15.55	0	0.00	15.35	0	318	0.00%
2024/03/11	2	15.48	0	0.00	15.35	2	319	0.63%
2024/03/08	2	15.75	0	0.00	15.60	2	314	0.64%
2024/03/07	0	0.00	1	15.75	15.70	-1	313	-0.32%
2024/03/05	0	0.00	11	16.03	16.10	-11	312	-3.52%
2024/03/04	1	16.00	0	0.00	16.00	1	315	0.32%
2024/02/22	2	16.68	0	0.00	16.70	2	324	0.62%
2024/02/21	9	16.61	0	0.00	16.80	9	331	2.71%
2024/02/20	8	16.40	0	0.00	16.35	8	326	2.45%
2024/02/19	1	16.50	0	0.00	16.45	1	376	0.27%
2024/02/16	0	0.00	1	16.25	16.20	-1	389	-0.26%
2024/02/15	1	16.10	0	0.00	16.15	1	416	0.24%
2024/02/01	0	0.00	1	16.25	16.20	-1	522	-0.19%
2024/01/24	1	16.10	0	0.00	16.10	1	810	0.12%
2024/01/19	6	16.16	0	0.00	16.05	6	873	0.69%
2024/01/17	0	0.00	2.4	15.88	15.70	-2.4	873	-0.27%
2024/01/16	0	0.00	3.2	16.08	16.00	-3.2	869	-0.36%
2024/01/15	0	0.00	11	16.18	16.20	-11	867	-1.27%
2024/01/12	3	16.27	7	16.20	16.20	-4	865	-0.46%
2024/01/11	7	16.30	6	16.22	16.30	1	862	0.12%
2024/01/09	0	0.00	0	16.00	15.90	0	850	0.00%
2024/01/08	0	15.70	0	0.00	15.60	0	840	0.00%
2023/12/22	16	16.03	0	0.00	15.95	16	838	1.91%
2023/12/19	0	0.00	2	16.00	16.00	-2	839	-0.24%
2023/11/22	0	0.00	0	16.55	16.45	0	813	0.00%
2023/11/16	5	16.70	0	0.00	16.55	5	810	0.62%
2023/11/15	1	17.36	1	17.80	17.35	0	760	0.00%
2023/11/13	1	17.60	1	17.55	17.70	0	708	0.00%
2023/11/10	1	17.10	1	17.70	17.30	0	689	0.00%
2023/11/09	0	0.00	13.4	17.50	17.60	-13.4	670	-2.00%
2023/11/08	2	18.00	5.1	17.96	17.90	-3.1	606	-0.51%
2023/11/07	3	17.75	6	17.46	17.70	-3	548	-0.55%
2023/11/06	5	17.15	10	17.25	17.15	-5	493	-1.01%
2023/11/01	13	16.51	10.3	16.35	16.40	2.7	377	0.71%
2023/10/31	0	0.00	1	16.40	16.35	-1	365	-0.27%
2023/10/30	0	0.00	1	15.65	15.65	-1	309	-0.32%
2023/10/26	0	0.00	2	15.48	15.55	-2	312	-0.64%
2023/10/25	0	0.00	1	15.45	15.50	-1	311	-0.32%
2023/10/17	0	0.00	0.2	15.30	15.20	-0.2	330	-0.06%
2023/10/11	0	0.00	1.1	15.26	15.30	-1.1	363	-0.31%
2023/10/05	2	15.03	0	0.00	15.05	2	374	0.53%
2023/09/22	0	0.00	9	15.35	15.30	-9	399	-2.25%
2023/09/20	0	0.00	3	15.50	15.40	-3	402	-0.75%
2023/09/19	0	0.00	3	15.50	15.45	-3	411	-0.73%
2023/09/14	0	0.00	3	15.35	15.40	-3	425	-0.71%
2023/08/25	0	0.00	3	15.55	15.60	-3	526	-0.57%
2023/08/24	0	0.00	2	15.50	15.55	-2	533	-0.37%
2023/08/22	7	15.64	0	0.00	15.50	7	555	1.26%
2023/08/17	5	16.00	0	0.00	16.20	5	546	0.92%
2023/08/15	1	16.10	0	0.00	16.15	1	553	0.18%
2023/08/10	0	0.00	11	16.40	16.70	-11	554	-1.98%
2023/08/04	1	16.10	0	0.00	16.20	1	540	0.19%
2023/08/02	0	0.00	2	16.00	16.10	-2	549	-0.36%
2023/07/25	5	16.10	0	0.00	16.05	5	569	0.88%
2023/07/24	1	16.10	0	0.00	16.20	1	571	0.18%
2023/07/19	5	16.20	0	0.00	16.35	5	581	0.86%
2023/07/18	1	16.30	0	0.00	16.20	1	593	0.17%
2023/07/05	0	0.00	5	17.00	17.00	-5	659	-0.76%
2023/06/30	0	0.00	3	16.80	16.85	-3	703	-0.43%
2023/06/16	0	0.00	1	16.95	16.95	-1	771	-0.13%
2023/06/15	1	16.80	0	0.00	16.75	1	753	0.13%
2023/06/14	4	16.69	0	0.00	16.75	4	756	0.53%
2023/06/13	5	16.75	0	0.00	16.75	5	770	0.65%
2023/06/12	3	16.72	0	0.00	16.65	3	771	0.39%
2023/06/09	2	16.90	0	0.00	16.85	2	762	0.26%
2023/06/02	2	17.00	3	16.95	16.95	-1	879	-0.11%
2023/06/01	1	16.95	0	0.00	16.95	1	886	0.11%
2023/05/30	1	17.05	0	0.00	17.05	1	902	0.11%
2023/05/26	1	17.40	3	17.42	17.20	-2	902	-0.22%
2023/05/24	3	17.10	0	0.00	17.05	3	921	0.33%
2023/05/18	0	0.00	2	17.10	17.00	-2	1,050	-0.19%
2023/05/17	2	16.85	0	0.00	16.85	2	1,062	0.19%
2023/05/15	1	16.80	1	16.80	16.85	0	1,104	0.00%
2023/05/12	1	16.95	1	17.10	16.95	0	1,117	0.00%
2023/05/11	1	16.80	0	0.00	16.90	1	1,134	0.09%
2023/05/08	1	17.00	0	0.00	17.05	1	1,260	0.08%
2023/05/05	1	17.10	0	0.00	17.05	1	1,264	0.08%
2023/05/03	0	0.00	5	17.10	17.05	-5	1,280	-0.39%
2023/04/25	5	16.95	0	0.00	17.00	5	1,300	0.38%
2023/04/21	4	17.26	0	0.00	17.15	4	1,286	0.31%
2023/04/12	1	17.70	0	0.00	17.75	1	1,229	0.08%
2023/04/07	0	0.00	5	17.95	17.95	-5	1,237	-0.40%
2023/03/31	0	0.00	1	18.05	17.90	-1	1,256	-0.08%
2023/03/28	1	17.55	5	17.59	17.55	-4	1,279	-0.31%
2023/03/23	10	17.90	1	17.90	17.90	9	1,300	0.69%
2023/03/21	1	17.55	0	0.00	17.55	1	1,311	0.08%
2023/03/16	2	17.18	0	0.00	17.30	2	1,380	0.14%
2023/03/15	3	17.60	0	0.00	17.55	3	1,374	0.22%
2023/03/10	9	17.83	5	18.03	17.85	4	1,386	0.29%
2023/03/09	4	18.45	2	18.28	18.15	2	1,372	0.15%
2023/03/08	11	18.87	1	19.00	18.85	10	1,335	0.75%
2023/03/07	0	0.00	0.1	18.60	18.85	-0.1	1,317	0.00%
2023/03/06	8	18.59	0	0.00	18.55	8	1,271	0.63%
2023/02/24	0	0.00	1	18.40	18.35	-1	1,272	-0.08%
2023/02/23	2	18.70	1	18.60	18.45	1	1,266	0.08%
2023/02/21	0	0.00	10	18.76	18.75	-10	1,237	-0.81%
2023/02/20	1	18.65	7	18.61	18.60	-6	1,212	-0.50%
2023/02/16	0	0.00	3	18.47	18.30	-3	1,161	-0.26%
2023/02/15	1	18.10	0	0.00	18.25	1	1,160	0.09%
2023/02/10	0	0.00	1	17.75	17.80	-1	1,191	-0.08%
2023/02/07	1	18.40	5	18.19	18.40	-4	1,200	-0.33%
2023/02/06	8	18.43	10	18.36	18.35	-2	1,196	-0.17%
2023/02/03	0	0.00	3	17.90	17.75	-3	1,105	-0.27%
2023/02/01	0	0.00	1	17.85	17.85	-1	1,135	-0.09%
2023/01/31	4	17.83	5	17.75	17.80	-1	1,172	-0.09%
2023/01/30	0	0.00	1	17.60	17.55	-1	1,173	-0.09%
2023/01/17	0	0.00	9	17.65	17.30	-9	1,182	-0.76%
2023/01/16	5	17.20	0	0.00	17.45	5	1,182	0.42%
2023/01/13	1	17.30	1	17.20	17.20	0	1,184	0.00%
2023/01/12	1	17.35	0	0.00	17.30	1	1,192	0.08%
2023/01/09	2	17.40	2	17.40	17.45	0	1,209	0.00%
2023/01/05	1	17.40	0	0.00	17.45	1	1,278	0.08%
2023/01/04	10	17.40	0	0.00	17.40	10	1,297	0.77%
2022/12/29	0	0.00	2	17.13	17.30	-2	1,408	-0.14%
2022/12/22	1	17.80	4	17.81	17.70	-3	1,699	-0.18%
2022/12/21	1	17.40	1	17.70	17.65	0	1,777	0.00%
2022/12/20	2	17.75	10	17.83	17.35	-8	1,791	-0.45%
2022/12/19	1	17.85	3	17.85	17.85	-2	1,777	-0.11%
2022/12/16	5	17.73	0	0.00	17.70	5	1,778	0.28%
2022/12/13	0	0.00	23	18.04	17.60	-23	1,766	-1.30%
2022/12/12	3	17.65	12	17.51	17.60	-9	1,763	-0.51%
2022/12/09	0	0.00	4	17.84	17.60	-4	1,757	-0.23%
2022/12/08	9	17.78	4	17.69	17.70	5	1,763	0.28%
2022/12/07	1	17.05	0	0.00	17.15	1	1,757	0.06%
2022/12/05	8	17.39	4	17.60	17.50	4	1,780	0.22%
2022/11/30	7	17.14	0	0.00	17.20	7	1,801	0.39%
2022/11/28	2	17.10	1	17.05	17.05	1	1,864	0.05%
2022/11/25	0	0.00	6	17.35	17.10	-6	1,879	-0.32%
2022/11/24	10	17.28	2	17.38	17.50	8	1,914	0.42%
2022/11/23	3	17.15	0	0.00	17.10	3	1,929	0.16%
2022/11/21	0	0.00	2	17.15	17.15	-2	2,025	-0.10%
2022/11/18	3	17.13	0	0.00	17.10	3	2,152	0.14%
2022/11/17	0	0.00	1	17.30	17.25	-1	2,415	-0.04%
2022/11/16	0	0.00	5	17.25	17.15	-5	2,588	-0.19%
2022/11/15	6	17.46	0	0.00	17.40	6	2,737	0.22%
2022/11/11	1	17.05	6	17.50	17.50	-5	2,815	-0.18%
2022/11/10	12	17.43	3	17.30	17.15	9	2,873	0.31%
2022/11/09	22	18.01	0	0.00	17.75	22	2,940	0.75%
2022/11/08	5	17.99	1	18.10	18.10	4	2,942	0.14%
2022/11/07	0	0.00	16	18.24	18.05	-16	2,923	-0.55%
2022/11/04	14	18.06	0	0.00	18.05	14	2,927	0.48%
2022/11/03	6	18.03	0	0.00	18.20	6	2,913	0.21%
2022/11/02	15	18.03	10	18.10	18.10	5	2,892	0.17%
2022/10/31	0	0.00	0.2	17.70	17.80	-0.2	2,855	-0.01%
2022/10/28	10	17.96	1	18.00	17.65	9	2,838	0.32%
2022/10/27	5	18.15	3.1	18.15	18.05	1.9	2,813	0.07%
2022/10/26	1.1	17.49	0	0.00	17.50	1.1	2,755	0.04%
2022/10/20	2	17.50	1	17.45	17.45	1	2,746	0.04%
2022/10/19	0	0.00	6	17.75	17.80	-6	2,735	-0.22%
2022/10/18	0	0.00	5	17.40	17.35	-5	2,717	-0.18%
2022/10/17	0	0.00	2	17.45	17.50	-2	2,705	-0.07%
2022/10/13	30	17.11	8	17.60	17.00	22	2,675	0.82%
2022/10/12	2	18.18	1	18.00	18.10	1	2,632	0.04%
2022/10/11	5	18.16	0	0.00	18.20	5	2,612	0.19%
2022/10/07	2	18.35	4	18.48	18.30	-2	2,578	-0.08%
2022/10/06	4	18.35	0	0.00	18.20	4	2,524	0.16%
2022/10/05	0	0.00	5	18.40	18.10	-5	2,494	-0.20%
2022/10/04	3	18.48	6	18.37	18.40	-3	2,456	-0.12%
2022/10/03	3	18.30	34	18.30	18.35	-31	2,394	-1.29%
2022/09/30	16	17.73	5	17.95	18.05	11	2,297	0.48%
2022/09/29	8	17.67	4	17.80	17.75	4	2,240	0.18%
2022/09/28	4	17.50	10	17.85	16.90	-6	2,145	-0.28%
2022/09/27	0	0.00	3	16.83	17.35	-3	2,060	-0.15%
2022/09/26	37	16.84	15	17.11	16.35	22	2,039	1.08%
2022/09/21	3	17.40	1	17.50	17.40	2	1,989	0.10%
2022/09/19	1	17.80	2	17.98	17.65	-1	1,974	-0.05%
2022/09/15	5	17.68	25	17.61	17.55	-20	1,937	-1.03%
2022/09/14	5	17.39	7	17.48	17.65	-2	1,917	-0.10%
2022/09/13	1	17.15	1	17.00	17.15	0	1,878	0.00%
2022/09/12	3	16.57	0	0.00	16.45	3	1,852	0.16%
2022/09/08	0	0.00	1	16.60	16.70	-1	1,854	-0.05%
2022/09/07	1	16.35	5	16.40	16.65	-4	1,848	-0.22%
2022/09/06	48	16.29	11	16.26	16.40	37	1,838	2.01%
2022/09/02	12	17.43	1	17.40	17.05	11	1,790	0.61%
2022/09/01	1	17.60	0	0.00	17.55	1	1,748	0.06%
2022/08/31	3	17.90	15	17.76	17.85	-12	1,732	-0.69%
2022/08/30	0	0.00	2	18.10	18.10	-2	1,683	-0.12%
2022/08/29	0	0.00	55	18.05	18.00	-55	1,651	-3.33%
2022/08/26	16	18.48	9	18.60	18.30	7	1,620	0.43%
2022/08/25	80	18.78	101	18.90	18.75	-21	1,553	-1.35%	大賣/
2022/08/24	131	18.88	20	18.81	18.20	111	1,426	7.78%	大買/鉅額交易
2022/08/23	87	19.73	86	19.93	19.90	1	1,154	0.09%
2022/08/22	10	19.20	9	19.28	19.60	1	1,019	0.10%
2022/08/18	0	0.00	105.1	19.03	18.80	-105.1	853	-12.31%	大賣/鉅額交易
2022/08/17	1	18.65	44	18.98	18.95	-43	814	-5.28%
2022/08/16	0	0.00	27	18.33	18.65	-27	741	-3.64%
2022/08/09	4	16.83	0	0.00	16.90	4	635	0.63%
2022/08/03	11	17.19	0	0.00	17.20	11	648	1.69%
2022/07/28	5	17.70	8	17.76	17.55	-3	707	-0.42%
2022/07/27	0	0.00	37	17.71	17.70	-37	732	-5.05%
2022/07/20	0	0.00	13	17.18	17.00	-13	735	-1.77%
2022/07/19	0	0.00	1	17.10	17.05	-1	742	-0.13%
2022/07/18	0	0.00	1	16.80	16.75	-1	744	-0.13%
2022/07/14	2	16.23	0	0.00	16.35	2	849	0.24%
2022/07/12	18	16.16	0	0.00	16.15	18	1,033	1.74%
2022/07/11	4	17.03	1	17.15	16.65	3	1,033	0.29%
2022/07/08	0	0.00	4	17.03	16.85	-4	1,040	-0.38%
2022/07/07	2	16.83	0	0.00	16.80	2	1,060	0.19%
2022/07/06	2	17.00	0	0.00	16.70	2	1,113	0.18%
2022/07/04	0	0.00	1	16.70	16.60	-1	1,180	-0.08%
2022/07/01	18	16.30	0	0.00	16.30	18	1,191	1.51%
2022/06/27	0	0.00	14	17.22	17.30	-14	1,269	-1.10%
2022/06/24	0	0.00	1	16.55	16.75	-1	1,263	-0.08%
2022/06/23	34	16.16	0	0.00	16.35	34	1,265	2.69%
2022/06/22	2	16.18	0	0.00	16.20	2	1,268	0.16%
2022/06/21	0	0.00	1	16.70	16.65	-1	1,264	-0.08%
2022/06/20	4	16.28	0	0.00	16.20	4	1,262	0.32%
2022/06/17	12	16.38	0	0.00	16.60	12	1,255	0.96%
2022/06/16	2	16.90	0	0.00	16.75	2	1,246	0.16%
2022/06/15	1	17.10	0	0.00	17.10	1	1,244	0.08%
2022/06/10	1	17.60	0	0.00	17.60	1	1,268	0.08%
2022/06/08	0	0.00	3	17.75	17.70	-3	1,269	-0.24%
2022/06/06	1	17.60	0	0.00	17.65	1	1,293	0.08%
2022/06/02	5	17.70	0	0.00	17.60	5	1,335	0.37%
2022/05/30	2	17.85	1	17.85	17.80	1	1,363	0.07%
2022/05/27	0	0.00	5	18.55	18.40	-5	1,334	-0.37%
2022/05/26	10	18.65	20	18.40	18.30	-10	1,331	-0.75%
2022/05/25	0	0.00	1	18.15	18.30	-1	1,312	-0.08%
2022/05/24	2	18.18	0	0.00	17.90	2	1,326	0.15%
2022/05/23	10	18.35	5	18.35	18.10	5	1,334	0.37%
2022/05/13	0	0.00	2	17.15	17.35	-2	1,379	-0.14%
2022/05/12	2	17.00	0	0.00	17.00	2	1,406	0.14%
2022/05/11	1	17.50	1	17.60	17.50	0	1,409	0.00%
2022/05/10	0	0.00	3	17.35	17.55	-3	1,423	-0.21%
2022/05/09	0	0.00	2	17.70	17.70	-2	1,444	-0.14%
2022/05/06	0	0.00	1	18.15	18.15	-1	1,463	-0.07%
2022/04/28	0	0.00	3	17.50	17.40	-3	1,559	-0.19%
2022/04/27	2	17.00	0	0.00	16.85	2	1,590	0.13%
2022/04/25	7	17.50	0	0.00	17.50	7	1,711	0.41%
2022/04/21	9	18.21	0	0.00	18.25	9	1,915	0.47%
2022/04/20	1	17.80	5	18.55	18.35	-4	1,945	-0.21%
2022/04/19	26	18.39	10	18.45	18.50	16	1,911	0.84%
2022/04/18	31	18.31	20	18.69	18.40	11	1,916	0.57%
2022/04/14	0	0.00	10	18.00	17.85	-10	1,858	-0.54%
2022/04/13	0	0.00	1	18.05	18.00	-1	1,889	-0.05%
2022/04/12	2	18.15	3	18.00	18.25	-1	1,892	-0.05%
2022/04/11	8	17.88	0	0.00	18.05	8	1,864	0.43%
2022/04/08	1	17.00	0	0.00	17.00	1	1,815	0.06%
2022/04/07	2	17.05	0	0.00	17.00	2	1,845	0.11%
2022/04/06	10	17.60	2	17.60	17.70	8	1,873	0.43%
2022/04/01	7	17.57	4	17.61	17.70	3	1,949	0.15%
2022/03/28	3	16.50	0	0.00	16.50	3	1,939	0.15%
2022/03/25	1	16.90	0	0.00	16.75	1	1,955	0.05%
2022/03/22	0	0.00	1	16.60	16.65	-1	2,010	-0.05%
2022/03/18	2	16.65	0	0.00	16.65	2	2,056	0.10%
2022/03/17	5	16.45	0	0.00	16.45	5	2,084	0.24%
2022/03/15	0	0.00	1	16.15	16.05	-1	2,232	-0.04%
2022/03/11	1	16.80	0	0.00	16.80	1	2,360	0.04%
2022/03/10	1	17.05	0	0.00	16.95	1	2,712	0.04%
2022/03/08	7	16.21	0	0.00	15.90	7	2,839	0.25%
2022/03/07	3	17.20	7	17.10	17.05	-4	2,895	-0.14%
2022/03/04	1	17.80	0	0.00	18.00	1	2,985	0.03%
2022/02/25	0	0.00	3	17.70	17.75	-3	3,731	-0.08%
2022/02/24	4	17.94	0	0.00	17.70	4	4,059	0.10%
2022/02/23	5	18.20	3	18.30	18.30	2	4,343	0.05%
2022/02/21	5	18.40	5	18.33	18.15	0	4,407	0.00%
2022/02/18	3	17.60	0	0.00	17.70	3	4,399	0.07%
2022/02/17	7	17.79	1	18.00	17.75	6	4,417	0.14%
2022/02/15	5	17.85	0	0.00	17.75	5	4,456	0.11%
2022/02/14	10	17.85	1	17.90	17.80	9	4,459	0.20%
2022/02/10	2	18.40	0	0.00	18.40	2	4,485	0.04%
2022/02/08	0	0.00	6	18.39	18.60	-6	4,469	-0.13%
2022/02/07	9	18.03	0	0.00	18.20	9	4,466	0.20%
2022/01/26	5	17.30	0	0.00	17.25	5	4,506	0.11%
2022/01/25	1	17.25	2	17.25	17.20	-1	4,554	-0.02%
2022/01/24	7	17.22	0	0.00	17.30	7	4,594	0.15%
2022/01/21	11	18.09	0	0.00	17.70	11	4,712	0.23%
2022/01/20	5	18.30	0	0.00	18.45	5	4,978	0.10%
2022/01/19	1	19.00	2	18.80	18.60	-1	5,029	-0.02%
2022/01/18	6	19.52	70	19.30	19.10	-64	5,172	-1.24%
2022/01/17	31	19.14	53	19.06	19.45	-22	5,303	-0.41%
2022/01/14	31	18.28	0	0.00	18.35	31	5,188	0.60%
2022/01/13	0	0.00	3	18.98	18.95	-3	5,164	-0.06%
2022/01/12	4	18.80	0	0.00	18.80	4	5,119	0.08%
2022/01/11	2	18.85	0	0.00	18.70	2	5,097	0.04%
2022/01/10	3	18.70	0	0.00	18.70	3	5,072	0.06%
2022/01/07	37	18.26	0	0.00	18.05	37	5,029	0.74%
2022/01/06	0	0.00	2	18.63	18.65	-2	5,013	-0.04%
2022/01/05	1	18.45	0	0.00	18.45	1	5,020	0.02%
2022/01/04	11	18.45	10	18.65	18.45	1	5,048	0.02%
2021/12/30	11	18.80	15	18.74	18.80	-4	5,063	-0.08%
2021/12/29	60	18.90	1	18.80	18.75	59	5,048	1.17%
2021/12/28	40	18.70	19	18.96	19.10	21	5,033	0.42%
2021/12/24	0.1	18.15	3	18.10	18.05	-2.9	5,013	-0.06%
2021/12/23	0	0.00	0	18.35	18.30	0	5,021	0.00%
2021/12/20	0	0.00	2	18.05	18.05	-2	5,088	-0.04%
2021/12/17	5	18.02	0	0.00	18.00	5	5,192	0.10%
2021/12/16	48	18.14	1	18.35	18.25	47	5,269	0.89%
2021/12/15	8	18.03	5	18.10	18.05	3	5,318	0.06%
2021/12/14	20	18.02	0	0.00	17.95	20	5,384	0.37%
2021/12/13	26.3	18.59	0.2	18.65	18.30	26.1	5,424	0.48%
2021/12/10	0	0.00	7.1	18.26	18.45	-7.1	5,498	-0.13%
2021/12/09	13	18.24	21	18.31	18.35	-8	5,585	-0.14%
2021/12/08	6	19.24	0	0.00	19.05	6	5,525	0.11%
2021/12/07	4	19.51	57.3	19.41	19.30	-53.3	5,498	-0.97%
2021/12/06	50	20.35	55	20.35	19.40	-5	5,473	-0.09%
2021/12/03	0	0.00	1	19.85	19.65	-1	5,147	-0.02%
2021/12/02	10	19.61	5	19.55	19.45	5	5,093	0.10%
2021/12/01	18	20.00	16	19.84	20.10	2	5,009	0.04%
2021/11/30	5	19.45	13	19.76	19.70	-8	4,919	-0.16%
2021/11/29	10	19.10	4	19.11	19.00	6	4,837	0.12%
2021/11/26	10	19.95	28	20.08	20.30	-18	4,719	-0.38%
2021/11/25	23	19.64	20	19.59	19.45	3	4,468	0.07%
2021/11/24	31	19.30	80.2	19.77	19.50	-49.2	4,338	-1.13%
2021/11/23	38	18.56	158.1	18.87	19.00	-120.1	4,092	-2.93%	大賣/鉅額交易
2021/11/22	40	18.11	20	18.07	18.30	20	3,764	0.53%
2021/11/19	15.3	16.49	0	0.00	16.65	15.3	3,463	0.44%
2021/11/17	1	16.65	6	17.02	17.05	-5	3,363	-0.15%
2021/11/16	1	16.85	0	0.00	16.80	1	3,335	0.03%
2021/11/15	0	0.00	0.1	17.10	17.00	-0.1	3,321	0.00%
2021/11/11	0	0.00	0	16.75	16.85	0	3,281	0.00%
2021/11/09	0	0.00	0.1	16.90	16.85	-0.1	3,250	0.00%
2021/11/08	0	0.00	1	17.15	17.20	-1	3,218	-0.03%
2021/11/03	6.2	17.24	1	17.45	17.30	5.2	3,264	0.16%
2021/11/02	3	16.65	0	0.00	16.80	3	3,206	0.09%
2021/11/01	32	17.07	16	17.09	17.25	16	3,150	0.51%
2021/10/29	40	17.57	0	0.00	17.30	40	3,115	1.28%
2021/10/28	27	18.36	133	18.71	17.80	-106	2,987	-3.55%	大賣/鉅額交易
2021/10/27	14	17.71	30	17.82	17.60	-16	2,670	-0.60%
2021/10/26	50	17.75	55	17.75	17.65	-5	2,612	-0.19%
2021/10/25	20	17.63	27	17.79	17.75	-7	2,559	-0.27%
2021/10/22	2	16.00	1	16.20	16.25	1	2,424	0.04%
2021/10/21	1	15.80	2	15.85	15.90	-1	2,581	-0.04%
2021/10/20	5	15.20	0	0.00	15.30	5	2,577	0.19%
2021/10/18	3	14.75	5	15.04	15.30	-2	2,633	-0.08%
2021/10/15	5	14.70	0	0.00	14.70	5	2,656	0.19%
2021/10/14	1	14.60	0.3	14.67	14.55	0.7	2,728	0.02%
2021/10/13	8	14.93	0	0.00	14.55	8	2,877	0.28%
2021/10/12	21	15.40	0	0.00	15.55	21	2,897	0.72%
2021/10/08	1	16.80	0	0.00	16.80	1	2,905	0.03%
2021/10/06	2	16.00	0	0.00	15.95	2	2,982	0.07%
2021/10/05	1	16.20	0	0.00	16.20	1	3,097	0.03%
2021/10/04	6.1	15.68	5	15.87	15.40	1.1	3,126	0.04%
2021/10/01	5	16.50	0	0.00	16.15	5	3,135	0.16%
2021/09/30	0	0.00	1	17.05	17.05	-1	3,149	-0.03%
2021/09/29	0	0.00	1	17.05	16.80	-1	3,147	-0.03%
2021/09/28	0	16.90	78	16.88	16.90	-78	3,133	-2.49%
2021/09/27	11	17.05	108	16.98	17.05	-97	3,125	-3.10%	大賣/
2021/09/24	105.1	17.23	25	17.07	16.70	80.1	3,073	2.61%	大買/
2021/09/23	48	17.88	28	17.74	17.70	20	2,985	0.67%
2021/09/22	0.1	17.65	8	17.48	17.65	-7.9	2,878	-0.27%
2021/09/17	67	17.48	106	17.53	17.60	-39	2,806	-1.39%	大賣/
2021/09/16	5	17.15	22	17.27	17.40	-17	2,742	-0.62%
2021/09/15	0	0.00	64	17.00	17.10	-64	2,690	-2.38%
2021/09/14	27	16.77	51	16.78	16.80	-24	2,593	-0.93%
2021/09/13	14	16.27	1	16.30	16.15	13	2,477	0.52%
2021/09/10	0	0.00	1	15.85	15.90	-1	2,399	-0.04%
2021/09/09	0	0.00	93.2	15.67	16.05	-93.2	2,370	-3.93%
2021/09/07	5	14.55	10	14.83	14.90	-5	2,287	-0.22%
2021/09/06	6	14.62	0	0.00	14.50	6	2,280	0.26%
2021/09/03	5	15.10	5	15.30	15.05	0	2,272	0.00%
2021/09/02	19	15.19	9	15.38	15.15	10	2,262	0.44%
2021/09/01	6	14.69	5	14.55	15.00	1	2,229	0.04%
2021/08/31	5	14.27	5	14.45	14.25	0	2,198	0.00%
2021/08/30	15	14.23	15	14.21	14.30	0	2,192	0.00%
2021/08/27	5	14.29	5	14.30	14.20	0	2,191	0.00%
2021/08/26	78	14.18	14	14.27	14.20	64	2,192	2.92%
2021/08/25	44	14.16	25	14.16	14.15	19	2,184	0.87%
2021/08/24	26	14.02	19	14.06	13.95	7	2,180	0.32%
2021/08/23	25	14.07	36	14.07	14.10	-11	2,179	-0.50%
2021/08/20	21	13.78	20	13.81	13.70	1	2,178	0.05%
2021/08/19	16	13.79	0	0.00	13.60	16	2,173	0.74%
2021/08/18	23	13.67	32	13.63	14.10	-9	2,163	-0.42%
2021/08/17	18	13.68	8	13.84	13.40	10	2,156	0.46%
2021/08/16	56	13.69	65	13.66	13.80	-9	2,151	-0.42%
2021/08/13	36	14.06	69	14.04	13.90	-33	2,145	-1.54%
2021/08/12	43	14.28	56	14.23	14.45	-13	2,139	-0.61%
2021/08/11	16	13.93	1	14.40	13.85	15	2,137	0.70%
2021/08/10	11	14.90	2	14.50	14.30	9	2,127	0.42%
2021/08/09	0	0.00	4	15.66	15.55	-4	2,115	-0.19%
2021/08/06	23	15.62	23	15.65	15.55	0	2,114	0.00%
2021/08/05	10	15.73	1	15.55	15.45	9	2,122	0.42%
2021/08/04	30	15.65	0	0.00	15.70	30	2,154	1.39%
2021/08/03	3	15.60	0	0.00	15.25	3	2,160	0.14%
2021/08/02	2	15.65	11	15.67	15.55	-9	2,182	-0.41%
2021/07/30	0	0.00	13.1	15.52	15.65	-13.1	2,185	-0.60%
2021/07/29	12	15.54	3	15.63	15.65	9	2,221	0.41%
2021/07/28	55	16.70	1	17.35	16.45	54	2,157	2.50%
2021/07/27	34.2	17.31	86	17.63	17.70	-51.8	2,114	-2.45%
2021/07/26	61	17.07	35	16.70	16.70	26	1,966	1.32%
2021/07/23	2	17.00	0	0.00	17.00	2	1,981	0.10%
2021/07/22	36	16.73	41	16.38	16.20	-5	2,110	-0.24%
2021/07/21	22	17.06	38	17.07	16.70	-16	2,287	-0.70%
2021/07/20	85	17.23	35	17.04	17.00	50	2,246	2.23%
2021/07/19	9	17.92	56	17.88	17.75	-47	2,187	-2.15%
2021/07/16	16	17.06	60	17.03	17.05	-44	2,051	-2.14%
2021/07/15	0	0.00	8	16.71	16.65	-8	2,003	-0.40%
2021/07/14	21	15.52	24	15.70	15.70	-3	1,955	-0.15%
2021/07/13	44	16.98	35	16.24	16.15	9	1,942	0.46%
2021/07/12	31	16.68	38	16.90	17.05	-7	1,872	-0.37%
2021/07/09	2	15.85	36	15.91	15.80	-34	1,763	-1.93%
2021/07/08	5	15.71	22	15.83	15.75	-17	1,731	-0.98%
2021/07/07	40	15.61	26	15.59	15.60	14	1,709	0.82%
2021/07/06	10	15.05	0	0.00	15.00	10	1,707	0.59%
2021/07/02	0	0.00	1	14.65	14.90	-1	1,751	-0.06%
2021/07/01	5	14.50	0	0.00	14.55	5	1,750	0.29%
2021/06/30	5	14.50	1	14.50	14.60	4	1,755	0.23%
2021/06/29	9	13.91	0	0.00	14.00	9	1,757	0.51%
2021/06/28	6	13.98	0	0.00	13.95	6	1,770	0.34%
2021/06/25	20	13.80	2	14.00	13.85	18	1,785	1.01%
2021/06/24	10	13.70	4	13.98	14.15	6	1,783	0.34%
2021/06/23	20	13.19	10	13.15	13.40	10	1,776	0.56%
2021/06/22	36	13.06	1	13.10	12.95	35	1,771	1.98%
2021/06/21	15	12.77	2	12.75	13.05	13	1,776	0.73%
2021/06/18	45	12.94	1	12.85	12.95	44	1,811	2.43%
2021/06/17	5	12.66	2	12.90	12.95	3	1,828	0.16%
2021/06/11	2	12.45	0	0.00	12.50	2	1,841	0.11%
2021/06/10	5	12.27	2	12.40	12.35	3	1,847	0.16%
2021/06/09	1	12.30	2	12.45	12.20	-1	1,859	-0.05%
2021/06/07	3	12.07	0	0.00	12.20	3	1,869	0.16%
2021/06/03	2	12.55	3	12.53	12.55	-1	1,899	-0.05%
2021/06/02	5	12.40	0	0.00	12.55	5	1,934	0.26%
2021/06/01	1	12.35	0	0.00	12.40	1	1,932	0.05%
2021/05/28	2	12.10	0	0.00	12.25	2	1,956	0.10%
2021/05/27	5	12.00	0	0.00	12.05	5	1,966	0.25%
2021/05/25	0	0.00	5	12.07	12.10	-5	1,986	-0.25%
2021/05/21	5	11.70	9	11.81	11.85	-4	2,023	-0.20%
2021/05/20	0	0.00	5	11.95	11.70	-5	2,032	-0.25%
2021/05/19	4	11.73	0	0.00	11.85	4	2,042	0.20%
2021/05/18	4	11.70	63	11.48	11.80	-59	2,048	-2.88%
2021/05/17	139	11.21	136	11.12	10.95	3	2,041	0.15%	大買/大賣/
2021/05/14	119	12.60	110	12.60	12.15	9	2,008	0.45%	大買/大賣/
2021/05/13	104	12.80	110	12.83	12.65	-6	1,994	-0.30%	大買/大賣/
2021/05/12	77	13.53	84	13.33	13.25	-7	1,977	-0.35%
2021/05/11	109	14.71	101	14.72	14.30	8	1,945	0.41%	大買/大賣/
2021/05/10	59	15.04	70	14.97	14.80	-11	1,942	-0.57%
2021/05/07	1	14.25	0	0.00	14.50	1	1,928	0.05%
2021/05/06	40	14.63	28	14.64	14.60	12	1,940	0.62%
2021/05/05	19	13.31	43	13.61	14.40	-24	1,899	-1.26%
2021/05/04	10	13.29	0	0.00	13.10	10	1,914	0.52%
2021/05/03	7	14.37	6	14.23	14.15	1	1,932	0.05%
2021/04/29	14	14.93	16	15.04	14.85	-2	2,339	-0.09%
2021/04/28	78	15.86	36	16.02	15.50	42	2,614	1.61%
2021/04/27	29	15.94	58	15.84	16.05	-29	2,479	-1.17%
2021/04/23	10	14.67	5	14.85	14.45	5	2,313	0.22%
2021/04/22	3	15.13	7	15.06	14.80	-4	2,361	-0.17%
2021/04/21	4	15.14	3	15.35	15.35	1	2,385	0.04%
2021/04/19	10	15.62	0	0.00	15.35	10	2,502	0.40%
2021/04/15	0	0.00	1	15.05	15.20	-1	2,466	-0.04%
2021/04/14	11	14.37	5	14.45	14.40	6	2,446	0.25%
2021/04/13	15	15.13	2	15.05	14.75	13	2,436	0.53%
2021/04/12	115	15.14	0	0.00	15.30	115	2,417	4.76%	大買/鉅額交易
2021/04/09	38	14.84	26.1	14.93	15.10	11.9	2,378	0.50%
2021/04/08	36	14.42	0	0.00	14.55	36	2,325	1.55%
2021/04/01	0	0.00	1	14.20	14.20	-1	2,494	-0.04%
2021/03/31	0	0.00	3	14.00	14.00	-3	2,474	-0.12%
2021/03/30	0	0.00	2	14.10	13.90	-2	2,480	-0.08%
2021/03/26	3	13.88	0	0.00	14.00	3	2,444	0.12%
2021/03/23	1	13.85	0	0.00	13.80	1	2,413	0.04%
2021/03/22	0	0.00	12	13.63	13.75	-12	2,380	-0.50%
2021/03/19	7	13.24	0	0.00	13.30	7	2,368	0.30%
2021/03/18	0	0.00	12	13.45	13.45	-12	2,385	-0.50%
2021/03/17	2	13.50	3	13.75	13.50	-1	2,380	-0.04%
2021/03/16	0	0.00	3	13.67	13.65	-3	2,376	-0.13%
2021/03/15	2	13.60	19	13.55	13.60	-17	2,373	-0.72%
2021/03/12	0	0.00	14	13.38	13.25	-14	2,365	-0.59%
2021/03/11	11	13.35	56	13.32	13.25	-45	2,366	-1.90%
2021/03/10	12	13.49	41	13.42	13.35	-29	2,363	-1.23%
2021/03/09	10	13.74	14	13.66	13.60	-4	2,358	-0.17%
2021/03/08	51	13.64	74	13.64	13.75	-23	2,349	-0.98%
2021/03/05	32	13.32	48	13.31	13.40	-16	2,318	-0.69%
2021/03/04	30	13.35	36	13.38	13.25	-6	2,317	-0.26%
2021/03/03	35	13.21	64	13.22	13.30	-29	2,312	-1.25%
2021/03/02	57	13.15	66	13.17	13.00	-9	2,299	-0.39%
2021/02/26	38	12.95	35	12.96	12.90	3	2,295	0.13%
2021/02/25	61	13.16	70	13.16	13.15	-9	2,308	-0.39%
2021/02/24	44	13.19	28	13.21	13.00	16	2,305	0.69%
2021/02/23	61	13.15	72	13.15	13.30	-11	2,286	-0.48%
2021/02/22	34	12.87	37	12.84	12.90	-3	2,268	-0.13%
2021/02/19	26	12.67	42	12.62	12.60	-16	2,264	-0.71%
2021/02/18	35	12.76	41	12.72	12.80	-6	2,261	-0.27%
2021/02/17	46	12.67	45	12.68	12.65	1	2,288	0.04%
2021/02/05	40	12.28	39	12.34	12.15	1	2,306	0.04%
2021/02/04	73	12.22	75	12.10	12.30	-2	2,337	-0.09%
2021/02/03	26	12.13	14	12.15	12.05	12	2,349	0.51%
2021/02/02	59	12.17	28	12.17	12.15	31	2,362	1.31%
2021/02/01	15	12.17	20	12.14	12.05	-5	2,401	-0.21%
2021/01/29	85	13.13	55.2	13.06	12.65	29.8	2,395	1.24%
2021/01/28	129	13.27	114	13.30	13.10	15	2,392	0.63%	大買/大賣/
2021/01/27	126	13.84	103	13.93	13.45	23	2,387	0.96%	大買/大賣/
2021/01/26	104	13.96	64	14.01	13.70	40	2,473	1.62%	大買/
2021/01/25	1	14.25	1	14.15	13.85	0	2,449	0.00%
2021/01/22	50	14.80	32	14.77	14.75	18	2,391	0.75%
2021/01/21	80	14.27	202	14.45	14.75	-122	1,947	-6.26%	大賣/鉅額交易
2021/01/20	20	13.46	11	13.39	13.55	9	1,625	0.55%
2021/01/19	71	13.83	87	13.83	13.60	-16	1,598	-1.00%
2021/01/18	117	13.91	135	13.95	13.70	-18	1,596	-1.13%	大買/大賣/
2021/01/15	181	13.88	181	13.88	13.80	0	1,578	0.00%	大買/大賣/
2021/01/14	129	13.74	123	13.69	13.80	6	1,546	0.39%	大買/大賣/
2021/01/13	184	13.48	222	13.45	13.95	-38	1,649	-2.30%	大買/大賣/
2021/01/12	58	12.85	59	12.86	12.95	-1	1,636	-0.06%
2021/01/11	31	12.73	34	12.72	12.75	-3	1,691	-0.18%
2021/01/08	121	12.92	116	12.98	12.65	5	1,686	0.30%	大買/大賣/
2021/01/07	72	12.55	50	12.56	12.60	22	1,669	1.32%
2021/01/06	77	12.70	81	12.70	12.60	-4	1,662	-0.24%
2021/01/05	68	13.01	76	13.01	12.90	-8	1,644	-0.49%
2021/01/04	153	13.25	169	13.25	13.15	-16	1,635	-0.98%	大買/大賣/
2020/12/31	56	12.97	37	13.00	12.90	19	1,611	1.18%
2020/12/30	111	13.22	68	13.31	13.05	43	1,596	2.69%	大買/
2020/12/29	27	13.08	0	0.00	13.25	27	1,573	1.72%
2020/12/28	2	13.48	27.4	13.53	13.55	-25.4	1,506	-1.69%
2020/12/24	10	12.40	17	12.26	12.40	-7	1,351	-0.52%
2020/12/23	19	11.90	32	11.88	12.00	-13	1,323	-0.98%
2020/12/22	2	12.03	0	0.00	11.75	2	1,324	0.15%
2020/12/21	10	12.00	5	12.10	12.00	5	1,321	0.38%
2020/12/18	4	11.98	4	12.10	12.00	0	1,321	0.00%
2020/12/16	0	0.00	16	12.35	12.20	-16	1,315	-1.22%
2020/12/15	7	12.50	2	12.50	12.30	5	1,307	0.38%
2020/12/14	19	12.35	26	12.12	12.40	-7	1,298	-0.54%
2020/12/11	26	11.79	11	11.88	11.70	15	1,271	1.18%
2020/12/10	21	11.83	0	0.00	11.80	21	1,268	1.66%
2020/12/09	7	11.89	10	12.08	11.95	-3	1,263	-0.24%
2020/12/08	14	12.11	0	0.00	11.95	14	1,258	1.11%
2020/12/07	38	12.12	0	0.00	12.25	38	1,255	3.03%
2020/12/04	41	11.92	88	11.95	11.90	-47	1,252	-3.75%
2020/12/03	8	12.06	5	12.15	11.95	3	1,284	0.23%
2020/12/02	36	12.29	39	12.35	12.05	-3	1,278	-0.23%
2020/12/01	45	12.29	53	12.32	12.35	-8	1,264	-0.63%
2020/11/30	49	12.35	14	12.41	12.25	35	1,258	2.78%
2020/11/27	66	12.47	62	12.46	12.40	4	1,259	0.32%
2020/11/26	32	12.24	53	12.21	12.30	-21	1,250	-1.68%
2020/11/25	172	12.09	86	12.11	12.15	86	1,244	6.91%	大買/
2020/11/24	70	12.03	245	12.05	12.00	-175	1,230	-14.22%	大賣/鉅額交易
2020/11/23	93	12.43	89	12.47	12.30	4	1,205	0.33%
2020/11/20	32	12.40	9	12.43	12.40	23	1,192	1.93%
2020/11/19	69	12.50	67	12.48	12.40	2	1,186	0.17%
2020/11/18	52	12.55	50	12.55	12.35	2	1,175	0.17%
2020/11/17	89	12.67	99.6	12.66	12.55	-10.6	1,162	-0.91%
2020/11/16	134	12.87	125	12.90	12.65	9	1,148	0.78%	大買/大賣/
2020/11/13	115	12.56	150	12.47	12.70	-35	1,109	-3.16%	大買/大賣/
2020/11/12	116	12.32	109	12.35	12.05	7	1,076	0.65%	大買/大賣/
2020/11/11	42	12.20	37	12.20	11.90	5	1,034	0.48%
2020/11/10	51	12.43	44	12.48	12.30	7	1,004	0.70%
2020/11/09	107	12.86	72	12.87	12.60	35	978	3.58%	大買/
2020/11/06	84	12.52	26	12.75	12.60	58	925	6.27%
2020/11/05	1	12.50	55	12.30	12.40	-54	900	-6.00%
2020/11/04	31	11.95	3	12.05	11.95	28	875	3.20%
2020/11/03	20	12.49	0	12.70	12.30	20	846	2.36%
2020/11/02	42	11.41	1	12.10	12.10	41	731	5.61%
2020/10/30	0	0.00	10	10.85	11.00	-10	675	-1.48%
2020/10/29	10	10.85	0	0.00	10.75	10	654	1.53%
2020/10/26	2	11.90	6	11.80	11.50	-4	615	-0.65%
2020/10/23	0	0.00	16	12.30	12.25	-16	585	-2.73%
2020/10/21	37	12.20	30	11.93	12.10	7	521	1.34%
2020/10/19	0	0.00	1	10.70	10.80	-1	229	-0.44%
2020/10/13	0	0.00	20	9.68	9.66	-20	167	-11.93%
2020/10/12	0	0.00	15	9.65	9.64	-15	173	-8.65%
2020/09/25	1	9.24	0	0.00	9.46	1	175	0.57%
2020/09/23	1	9.58	0	0.00	9.55	1	174	0.57%
2020/09/21	0	0.00	5	9.93	9.73	-5	169	-2.95%
2020/09/15	0	0.00	3	9.77	9.72	-3	165	-1.82%
2020/09/14	0	0.00	2	9.85	9.76	-2	164	-1.22%
2020/09/11	0	0.00	1	9.60	9.61	-1	160	-0.62%
2020/09/10	0	0.00	17	9.82	9.78	-17	160	-10.58%
2020/09/08	10	10.10	0	0.00	9.70	10	149	6.70%
2020/09/03	0	0.00	1	9.20	9.18	-1	108	-0.92%
2020/08/20	1	8.70	0	0.00	8.70	1	104	0.96%
2020/08/19	1	8.80	0	0.00	8.93	1	102	0.98%
2020/07/30	0	0.00	0	8.85	8.88	0	106	-0.04%
2020/07/24	1	8.88	0	0.00	8.90	1	112	0.89%
2020/07/06	0	0.00	1	8.90	8.88	-1	95	-1.05%
2020/06/03	0	0.00	6	9.10	9.11	-6	116	-5.16%
2020/05/22	1	8.90	0	0.00	9.00	1	116	0.86%
2020/05/21	0	0.00	1	9.04	9.13	-1	114	-0.87%
2020/05/20	1	8.99	0	0.00	9.02	1	114	0.87%
2020/05/14	1	9.21	0	0.00	9.05	1	111	0.89%
2020/05/11	1	9.53	0	0.00	9.65	1	110	0.91%
2020/05/08	1	9.77	0	0.00	9.75	1	109	0.91%
2020/04/30	1	9.81	0	0.00	10.00	1	112	0.89%
2020/04/06	1	8.31	0	0.00	8.50	1	101	0.99%
2020/03/19	2	8.00	0	0.00	8.02	2	94	2.12%
2020/03/17	1	8.69	0	0.00	8.88	1	90	1.11%
2020/03/13	7	8.92	0	0.00	8.92	7	90	7.74%
2020/03/12	2	9.50	0	0.00	9.69	2	84	2.36%
2020/03/10	1	9.80	0	0.00	9.97	1	82	1.21%
2020/03/06	0	0.00	0	10.10	10.20	0	79	-0.05%
2020/02/03	2	9.81	0	0.00	10.40	2	75	2.66%
2020/01/31	0	0.00	10	10.26	10.15	-10	73	-13.67%
2020/01/30	0	0.00	5	10.40	10.40	-5	72	-6.88%
2020/01/20	0	0.00	3	10.70	10.70	-3	71	-4.17%
2020/01/16	0	0.00	2	10.75	10.75	-2	71	-2.80%
2020/01/15	0	0.00	6	10.71	10.75	-6	72	-8.32%
2020/01/13	0	0.00	20	10.73	10.70	-20	73	-27.31%
2020/01/10	0	0.00	3	10.70	10.75	-3	73	-4.08%
2020/01/09	0	0.00	16	10.68	10.65	-16	73	-21.71%
2020/01/06	0	0.00	1	10.60	10.65	-1	71	-1.40%
2020/01/02	0	0.00	2	10.80	10.70	-2	73	-2.73%
2019/11/28	0.2	10.45	0	0.00	10.55	0.2	97	0.16%
2019/11/26	0.6	10.55	0	0.00	10.55	0.6	98	0.57%
2019/11/20	0	0.00	1	10.55	10.55	-1	101	-1.01%
2019/11/18	20	10.85	0	0.00	10.70	20	103	19.40%
2019/11/13	0	0.00	1	10.70	10.80	-1	106	-0.94%
2019/11/12	19	10.73	0	0.00	10.65	19	106	17.77%
2019/11/11	3	10.80	0	0.00	10.65	3	109	2.73%
2019/11/06	23	10.78	0	0.00	10.80	23	111	20.64%
2019/10/29	0	0.00	1	10.95	10.95	-1	117	-0.85%
2019/10/28	5	10.85	5	10.85	10.90	0	117	0.00%
2019/10/09	0	0.00	3	11.20	11.20	-3	137	-2.18%
2019/09/09	1	11.65	0	0.00	11.75	1	136	0.73%
2019/09/06	0	0.00	1	11.80	11.70	-1	134	-0.74%
2019/07/30	0	0.00	0.3	12.25	12.30	-0.3	123	-0.24%
2019/07/25	0	0.00	2	12.25	12.90	-2	117	-1.71%
2019/07/24	0	0.00	2	12.25	12.25	-2	109	-1.83%
2019/07/23	0	0.00	4	12.23	12.30	-4	111	-3.59%
2019/07/19	0	0.00	6	12.13	12.15	-6	122	-4.91%
2019/07/18	0	0.00	2	12.10	12.15	-2	129	-1.54%
2019/07/15	0	0.00	3	12.10	12.10	-3	161	-1.85%
2019/07/08	0.7	12.20	0	0.00	12.20	0.7	165	0.41%
2019/07/05	10	12.23	10	12.15	12.15	0	158	0.00%
2019/07/04	2	12.50	0	0.00	12.65	2	156	1.28%
2019/06/25	1	12.25	0	0.00	12.40	1	152	0.66%
2019/05/28	0	0.00	5	12.27	12.60	-5	199	-2.51%
2019/05/24	5	12.35	1	12.40	12.40	4	200	1.99%
2019/05/20	0	0.00	7.1	12.50	12.50	-7.1	209	-3.39%
2019/05/17	0	0.00	2	12.50	12.50	-2	212	-0.94%
2019/05/16	0	0.00	3	12.45	12.60	-3	215	-1.39%
2019/05/13	5	12.30	0	0.00	12.15	5	222	2.25%
2019/05/10	0.3	12.45	0	0.00	12.45	0.3	220	0.14%
2019/05/07	0	0.00	9	13.00	13.00	-9	213	-4.21%
2019/05/06	0.5	13.00	3	12.98	12.95	-2.6	213	-1.20%
2019/04/30	0	0.00	2	13.00	13.00	-2	205	-0.97%
2019/04/23	1	13.00	0	0.00	13.10	1	181	0.55%
2019/04/19	0	0.00	2	13.35	13.25	-2	171	-1.16%
2019/04/08	2	12.70	0	0.00	12.75	2	160	1.25%
2019/03/27	3	12.90	3	13.00	13.05	0	160	0.00%
2019/03/22	3	12.75	0	0.00	12.85	3	159	1.88%
2019/03/14	0	0.00	2	12.65	12.70	-2	155	-1.28%
2019/03/13	0	0.00	3	12.65	12.70	-3	155	-1.93%
2019/03/07	5	12.30	10	12.30	12.35	-5	148	-3.37%
2019/02/20	0	0.00	5	11.95	11.90	-5	149	-3.35%
2019/02/19	15	12.02	0	0.00	11.95	15	148	10.13%
2019/01/30	0.1	12.10	5	12.10	12.10	-4.9	138	-3.56%
2019/01/23	5	12.20	0	0.00	12.20	5	143	3.48%
2019/01/11	0	0.00	0.2	12.30	12.40	-0.2	159	-0.12%
2019/01/02	0	0.00	5	12.50	12.50	-5	180	-2.77%
2018/12/26	5	11.80	0	0.00	11.95	5	176	2.83%
2018/12/21	0	0.00	2	12.40	12.35	-2	178	-1.12%
2018/12/07	0	0.00	3	12.20	12.25	-3	162	-1.85%
2018/11/29	0	0.00	5	12.50	12.35	-5	161	-3.09%
2018/11/22	0	0.00	5	11.50	11.50	-5	155	-3.22%
2018/11/14	0	0.00	5	11.50	11.70	-5	157	-3.17%
2018/11/12	0.1	11.45	0	0.00	11.45	0.1	159	0.06%
2018/11/06	20	11.10	0	0.00	11.10	20	177	11.24%
2018/10/26	20	11.10	0	0.00	10.95	20	193	10.35%
2018/10/23	20	11.10	0	0.00	11.10	20	184	10.87%
2018/10/19	23	11.11	1	11.20	11.10	22	199	11.01%
2018/10/18	4	11.31	0	0.00	11.35	4	200	1.99%
2018/10/17	4	11.36	0	0.00	11.40	4	202	1.98%
2018/10/16	3	11.40	0	0.00	11.25	3	203	1.47%
2018/10/11	0	0.00	1	10.75	10.90	-1	204	-0.50%
2018/10/09	5	12.00	0	0.00	11.90	5	191	2.61%
2018/10/04	0	12.70	0	0.00	12.70	0	179	0.03%
2018/10/03	0.1	12.80	0	0.00	12.70	0.1	180	0.03%
2018/09/28	0	0.00	1	12.75	12.60	-1	190	-0.53%
2018/09/21	3	12.85	3	12.85	13.00	0	196	0.00%
2018/09/20	2	13.00	2	13.00	12.85	0	195	0.00%
2018/09/04	1	12.95	0	0.00	13.00	1	228	0.44%
2018/08/31	1	12.65	10.2	12.81	12.85	-9.2	242	-3.79%
2018/08/22	10	12.25	1	12.25	12.25	9	301	2.98%
2018/08/14	10	12.70	0	0.00	12.75	10	333	3.00%
2018/08/13	1	12.70	0	0.00	12.80	1	337	0.30%
2018/08/10	0	0.00	2	13.48	13.20	-2	333	-0.60%
2018/08/09	2	13.65	0	0.00	13.50	2	337	0.59%
2018/08/06	0	0.00	3	13.80	13.80	-3	383	-0.78%
2018/07/26	0	0.00	4	14.65	14.60	-4	448	-0.89%
2018/07/25	0	0.00	5	14.50	14.55	-5	446	-1.12%
2018/07/24	1	14.50	0	0.00	14.50	1	457	0.22%
2018/07/18	2	14.60	0	0.00	14.50	2	639	0.31%
2018/07/16	0	0.00	2	14.63	14.65	-2	759	-0.26%
2018/07/12	0	0.00	2	14.35	14.40	-2	784	-0.26%
2018/07/11	1	14.25	0	0.00	14.25	1	795	0.13%
2018/07/09	1	14.25	0	0.00	14.20	1	871	0.11%
2018/07/05	10	14.05	0	0.00	14.10	10	939	1.06%
2018/07/04	0	0.00	3	14.30	14.25	-3	941	-0.32%
2018/07/03	10	14.30	0	0.00	14.30	10	951	1.05%
2018/07/02	2	14.40	0	0.00	14.35	2	953	0.21%
2018/06/29	1	14.40	0	0.00	14.35	1	968	0.10%
2018/06/28	2	14.30	0	0.00	14.30	2	971	0.21%
2018/06/26	5	14.30	0	0.00	14.35	5	988	0.51%
2018/06/22	0	0.00	2	14.65	14.60	-2	991	-0.20%
2018/06/21	2	14.35	0	0.00	14.65	2	994	0.20%
2018/06/14	2	14.50	0	0.00	14.65	2	1,024	0.20%
2018/06/13	1	14.80	0	0.00	14.70	1	1,048	0.10%
2018/06/12	0	0.00	6	14.98	14.95	-6	1,072	-0.56%
2018/06/08	1	15.00	3	15.00	15.05	-2	1,081	-0.18%
2018/06/07	1	14.90	9	15.36	15.20	-8	1,086	-0.74%
2018/06/06	0	0.00	3	14.70	14.70	-3	1,066	-0.28%
2018/06/05	0	0.00	2	14.50	14.55	-2	1,072	-0.19%
2018/06/04	10	14.50	0	0.00	14.45	10	1,080	0.93%
2018/05/29	10	14.35	0	0.00	14.35	10	1,122	0.89%
2018/05/28	2	14.30	0	0.00	14.25	2	1,137	0.18%
2018/05/25	0	0.00	5	14.30	14.15	-5	1,148	-0.44%
2018/05/23	1	14.20	0	0.00	14.10	1	1,143	0.09%
2018/05/22	1	14.30	0	0.00	14.30	1	1,141	0.09%
2018/05/21	0	0.00	0.4	14.55	14.55	-0.4	1,144	-0.04%
2018/05/18	0	0.00	2	14.50	14.50	-2	1,143	-0.17%
2018/05/17	2	14.55	0	0.00	14.40	2	1,151	0.17%
2018/05/16	3	14.50	11	14.51	14.50	-8	1,166	-0.69%
2018/05/14	3	15.00	2	15.05	14.90	1	1,192	0.08%
2018/05/10	2	15.25	0	0.00	15.30	2	1,175	0.17%
2018/05/09	2	15.50	0	0.00	15.40	2	1,172	0.17%
2018/05/08	0	0.00	5	15.55	15.55	-5	1,178	-0.42%
2018/05/07	5	15.50	0	0.00	15.60	5	1,184	0.42%
2018/05/04	7	15.32	0	0.00	15.25	7	1,189	0.59%
2018/05/03	2	15.75	0	0.00	15.70	2	1,182	0.17%
2018/04/26	16	15.96	2	17.00	15.50	14	1,222	1.15%
2018/04/25	0	0.00	2	16.58	16.50	-2	1,249	-0.16%
2018/04/24	1	16.10	1	16.10	16.35	0	1,258	0.00%
2018/04/23	0	0.00	15	16.58	16.65	-15	1,229	-1.22%
2018/04/20	0	0.00	2	16.00	16.00	-2	1,150	-0.17%
2018/04/18	1	15.50	0	0.00	15.55	1	1,154	0.09%
2018/04/17	2	15.70	0	0.00	15.75	2	1,162	0.17%
2018/04/16	0	0.00	1	16.10	15.85	-1	1,179	-0.08%
2018/04/13	10	16.00	16	16.07	16.20	-6	1,172	-0.51%
2018/04/12	15	15.87	3	15.90	16.10	12	1,227	0.98%
2018/04/09	3	15.00	3	15.15	15.30	0	1,364	0.00%
2018/04/02	4	15.19	0	0.00	15.45	4	1,762	0.23%
2018/03/31	0	0.00	10	15.35	15.35	-10	1,957	-0.51%
2018/03/30	2	15.15	3	15.45	15.30	-1	1,972	-0.05%
2018/03/29	14	15.00	0	0.00	15.25	14	1,972	0.71%
2018/03/28	2	14.95	0	0.00	15.00	2	1,985	0.10%
2018/03/26	3	14.77	0	0.00	14.75	3	2,030	0.15%
2018/03/23	5	14.94	0	0.00	14.80	5	2,046	0.24%
2018/03/22	2	15.55	0	0.00	15.45	2	2,090	0.10%
2018/03/21	0.7	15.70	1	15.85	15.75	-0.3	2,094	-0.01%
2018/03/20	2	15.83	0	0.00	15.75	2	2,095	0.10%
2018/03/19	3	16.10	0	0.00	15.90	3	2,093	0.14%
2018/03/16	0	0.00	6	15.67	15.85	-6	2,066	-0.29%
2018/03/14	4	15.35	10	15.30	15.25	-6	2,030	-0.30%
2018/03/13	2	15.30	0	0.00	15.45	2	2,031	0.10%
2018/03/12	2	15.45	1	15.40	15.45	1	2,041	0.05%
2018/03/09	0	0.00	12	15.08	15.20	-12	2,039	-0.59%
2018/03/08	1	15.05	0	0.00	15.05	1	2,033	0.05%
2018/03/06	20	16.03	0	0.00	15.90	20	2,016	0.99%
2018/03/02	2	15.75	3	15.80	15.75	-1	1,997	-0.05%
2018/02/23	4	15.30	0	0.00	15.25	4	1,980	0.20%
2018/02/12	0	0.00	1	14.75	14.70	-1	2,014	-0.05%
2018/02/09	1	14.60	2	14.50	14.50	-1	2,023	-0.05%
2018/02/08	0	0.00	3	14.75	14.85	-3	2,017	-0.15%
2018/02/07	0	0.00	10	14.28	14.15	-10	2,004	-0.50%
2018/02/06	43	14.04	37	14.39	13.80	6	2,008	0.30%
2018/02/02	0	0.00	6	15.50	15.50	-6	2,005	-0.30%
2018/02/01	0	0.00	20	15.55	15.50	-20	2,035	-0.98%
2018/01/31	0	0.00	5	15.40	15.45	-5	2,066	-0.24%
2018/01/30	10	15.80	13	15.75	15.65	-3	2,115	-0.14%
2018/01/29	0	0.00	3	16.15	16.05	-3	2,200	-0.14%
2018/01/22	0	0.00	6.4	17.23	16.95	-6.4	2,287	-0.28%
2018/01/19	3	17.45	0	0.00	17.25	3	2,258	0.13%
2018/01/18	0	0.00	15	16.60	16.70	-15	2,160	-0.69%
2018/01/16	0	0.00	2	16.25	16.25	-2	2,142	-0.09%
2018/01/15	3	16.55	9	16.34	16.25	-6	2,129	-0.28%
2018/01/12	0	0.00	9	16.30	16.30	-9	2,117	-0.42%
2018/01/11	11	16.01	5.4	16.04	16.00	5.6	2,101	0.27%
2018/01/10	19	16.04	0	0.00	16.00	19	2,090	0.91%
2018/01/09	8	16.34	0	0.00	16.40	8	2,076	0.39%
2018/01/08	3	16.45	3	16.63	16.40	0	2,093	0.00%
2018/01/05	11	17.67	1	17.55	17.50	10	2,011	0.50%
2018/01/03	24	17.45	23	17.78	17.35	1	1,946	0.05%
2018/01/02	10	16.95	16	17.29	17.20	-6	1,867	-0.32%