台船 (2208)-群益金鼎-新莊券商分點個股進出

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

台船

(2208)

可現股當沖

股價
17.30
漲跌
▲0.15
漲幅
+0.87%
成交量
2,270張
產業
上市航運類股
565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

台船 (2208)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/05	1	17.30	0	0.00	17.15	1	4,429	0.02%
2024/09/04	2	17.43	0	0.00	17.35	2	4,434	0.05%
2024/09/03	2	18.15	0	0.00	18.15	2	4,376	0.05%
2024/09/02	2	18.40	0	0.00	18.20	2	4,405	0.05%
2024/08/30	7	18.64	0	0.00	18.60	7	4,383	0.16%
2024/08/29	0	0.00	2	18.70	18.70	-2	4,365	-0.05%
2024/08/28	0	0.00	1	18.95	18.80	-1	4,320	-0.02%
2024/08/27	0	0.00	2	19.50	19.05	-2	4,297	-0.05%
2024/08/26	52	19.00	6	19.11	18.95	46	4,096	1.12%
2024/08/23	1	18.80	5	18.71	18.60	-4	3,845	-0.10%
2024/08/22	1	18.15	15	17.59	18.15	-14	3,575	-0.39%
2024/08/21	9	17.40	18	17.63	17.55	-9	3,525	-0.26%
2024/08/20	10	17.63	10	17.75	17.60	0	3,536	0.00%
2024/08/19	0.3	17.60	0	0.00	17.60	0.3	3,551	0.01%
2024/08/16	16	17.46	15	17.60	17.45	1	3,549	0.03%
2024/08/15	15	17.90	3	18.02	17.85	12	3,532	0.34%
2024/08/14	10	18.20	21	18.37	18.20	-11	3,526	-0.31%
2024/08/13	26	18.09	81	18.25	18.00	-55	3,294	-1.67%
2024/08/12	0	0.00	50	17.00	17.10	-50	2,970	-1.68%
2024/08/09	0	0.00	5	16.40	16.25	-5	3,070	-0.16%
2024/08/07	2	16.20	0	0.00	16.25	2	3,155	0.06%
2024/08/06	0	0.00	2	14.90	15.55	-2	3,176	-0.06%
2024/08/02	2	17.00	1	16.85	16.85	1	3,079	0.03%
2024/08/01	2	17.15	0	0.00	17.20	2	3,081	0.06%
2024/07/29	0.1	16.75	0	0.00	16.70	0.1	3,075	0.00%
2024/07/26	1	16.80	0	0.00	16.80	1	3,055	0.03%
2024/07/22	2	17.05	11	16.95	17.00	-9	3,080	-0.29%
2024/07/19	2.1	17.28	5	17.20	17.20	-2.9	3,079	-0.10%
2024/07/18	0	0.00	18	17.35	17.40	-18	3,063	-0.59%
2024/07/17	0	0.00	0.7	17.40	17.35	-0.7	3,052	-0.02%
2024/07/15	0.1	17.45	0	0.00	17.35	0.1	3,134	0.00%
2024/07/12	2	17.40	0	0.00	17.40	2	3,134	0.06%
2024/07/11	0.1	17.60	0	0.00	17.45	0.1	3,151	0.00%
2024/07/09	63	17.44	0	0.00	17.50	63	3,393	1.86%
2024/07/08	6	17.80	12	18.00	17.70	-6	3,386	-0.18%
2024/07/05	1	17.90	10	17.70	17.80	-9	3,451	-0.26%
2024/07/04	0	0.00	6	17.80	17.70	-6	3,707	-0.16%
2024/07/03	50	17.65	0	0.00	17.60	50	3,758	1.33%
2024/07/02	6.5	17.55	0	0.00	17.55	6.5	3,801	0.17%
2024/07/01	10.1	17.60	0	0.00	17.65	10.1	3,821	0.26%
2024/06/28	0	0.00	10	18.00	17.80	-10	3,826	-0.26%
2024/06/26	0	0.00	1	17.60	17.45	-1	3,784	-0.03%
2024/06/24	2	17.75	0	0.00	17.75	2	3,893	0.05%
2024/06/21	1	17.55	1	17.60	17.75	0	3,977	0.00%
2024/06/20	0	0.00	0.1	17.60	17.50	-0.1	3,939	0.00%
2024/06/19	1	17.45	1	17.60	17.40	0	4,047	0.00%
2024/06/17	8	17.62	0	0.00	17.60	8	4,220	0.19%
2024/06/14	0	0.00	2	17.50	17.50	-2	4,588	-0.04%
2024/06/11	8	17.65	0	0.00	17.65	8	4,822	0.17%
2024/06/07	0	0.00	1	17.95	17.95	-1	4,818	-0.02%
2024/06/06	0	0.00	1	17.65	17.70	-1	4,818	-0.02%
2024/06/04	12	17.92	0	0.00	17.90	12	4,809	0.25%
2024/06/03	0.1	18.20	0	0.00	18.05	0.1	4,832	0.00%
2024/05/31	1	18.00	0	18.10	18.10	1	4,852	0.02%
2024/05/30	4	17.95	0	0.00	17.95	4	4,839	0.08%
2024/05/29	1	18.15	0	0.00	18.10	1	4,836	0.02%
2024/05/28	4	18.00	8	18.25	18.30	-4	4,831	-0.08%
2024/05/27	0	0.00	30	18.05	18.05	-30	4,861	-0.62%
2024/05/24	0	0.00	4	18.05	18.05	-4	4,881	-0.08%
2024/05/23	1	18.15	3	18.17	18.20	-2	4,904	-0.04%
2024/05/22	4	18.20	0	0.00	18.25	4	4,966	0.08%
2024/05/21	0	0.00	1	18.35	18.30	-1	5,104	-0.02%
2024/05/20	1	18.90	0	0.00	18.65	1	5,106	0.02%
2024/05/14	2	18.65	0	0.00	18.60	2	5,105	0.04%
2024/05/13	1	18.15	0	0.00	18.25	1	5,087	0.02%
2024/05/10	0	0.00	5	18.20	18.25	-5	5,090	-0.10%
2024/05/08	1	18.00	0	0.00	18.00	1	5,067	0.02%
2024/05/07	0	18.20	0	0.00	18.05	0	5,081	0.00%
2024/05/02	1	18.15	0	0.00	18.10	1	5,090	0.02%
2024/04/30	0	18.30	0	0.00	18.20	0	5,145	0.00%
2024/04/29	1	18.25	0	0.00	18.35	1	5,227	0.02%
2024/04/25	1	18.25	0	0.00	18.10	1	5,267	0.02%
2024/04/24	0	0.00	2.4	18.32	18.30	-2.4	5,312	-0.04%
2024/04/23	0	0.00	1	18.45	18.30	-1	5,410	-0.02%
2024/04/19	2	18.73	0	0.00	18.70	2	5,679	0.04%
2024/04/16	1	19.50	0	0.00	18.85	1	6,218	0.02%
2024/04/15	0	0.00	1	19.65	19.40	-1	6,169	-0.02%
2024/04/12	5	19.20	0	0.00	19.05	5	6,116	0.08%
2024/04/11	3	19.23	0	0.00	19.15	3	6,134	0.05%
2024/04/10	3	19.85	1	19.80	19.50	2	6,071	0.03%
2024/04/09	3	19.12	0	0.00	19.05	3	5,805	0.05%
2024/04/01	1	18.75	0	0.00	18.90	1	5,790	0.02%
2024/03/29	2	18.90	0	0.00	18.85	2	5,753	0.03%
2024/03/28	0	0.00	1	19.10	18.95	-1	5,740	-0.02%
2024/03/27	0	0.00	50	19.24	19.10	-50	5,696	-0.88%
2024/03/26	1	18.85	1	19.55	18.80	0	5,614	0.00%
2024/03/21	0	0.00	2	18.75	18.90	-2	5,313	-0.04%
2024/03/20	20	18.88	7	18.75	18.75	13	5,245	0.25%
2024/03/19	57	19.13	25	19.29	19.25	32	5,153	0.62%
2024/03/18	0	0.00	10	18.56	18.60	-10	4,770	-0.21%
2024/03/15	0	0.00	1	17.65	17.75	-1	4,490	-0.02%
2024/03/14	0	17.65	1	17.60	17.60	-1	4,455	-0.02%
2024/03/11	0	17.85	0	0.00	17.75	0	4,398	0.00%
2024/03/08	0.5	17.70	0	0.00	17.55	0.5	4,380	0.01%
2024/03/07	0	0.00	1	17.80	17.75	-1	4,387	-0.02%
2024/03/06	0	0.00	1	18.05	17.90	-1	4,330	-0.02%
2024/03/05	6	18.00	0	0.00	17.95	6	4,295	0.14%
2024/03/04	1	18.05	0	0.00	18.00	1	4,260	0.02%
2024/03/01	4	18.20	0	0.00	18.20	4	4,242	0.09%
2024/02/29	22	18.22	10	18.40	18.35	12	4,228	0.28%
2024/02/27	1	18.10	0	0.00	18.05	1	4,145	0.02%
2024/02/22	15	18.20	5	18.10	18.20	10	3,970	0.25%
2024/02/21	1.1	17.91	0	0.00	17.90	1.1	3,829	0.03%
2024/02/20	10	18.00	0	0.00	18.00	10	3,776	0.26%
2024/02/19	3	17.75	3	18.10	18.15	0	3,678	0.00%
2024/02/16	3	18.13	1	18.15	18.15	2	3,611	0.06%
2024/02/15	0	0.00	5	18.17	18.15	-5	3,584	-0.14%
2024/02/05	5	17.73	1	17.80	17.90	4	3,542	0.11%
2024/02/01	0	0.00	2	18.25	18.25	-2	3,441	-0.06%
2024/01/31	10	18.15	0	0.00	18.05	10	3,425	0.29%
2024/01/26	1	18.50	0	0.00	18.40	1	3,340	0.03%
2024/01/19	2	17.90	3	18.05	17.95	-1	3,079	-0.03%
2024/01/18	2	18.05	0	0.00	18.00	2	3,017	0.07%
2024/01/17	13	18.20	1	18.40	18.15	12	2,941	0.41%
2024/01/16	6	18.52	0	0.00	18.55	6	2,832	0.21%
2024/01/15	2	19.40	0	0.00	19.05	2	2,728	0.07%
2024/01/12	22	18.78	12	18.83	18.90	10	2,509	0.40%
2024/01/11	5	20.00	0	0.00	20.00	5	1,927	0.26%
2024/01/10	2	20.30	0	0.00	20.10	2	1,888	0.11%
2024/01/09	1	20.50	2	21.00	20.45	-1	1,843	-0.05%
2024/01/08	1	21.10	7	21.34	20.90	-6	1,802	-0.33%
2024/01/05	1	20.65	1	20.25	20.50	0	1,685	0.00%
2024/01/04	6	20.04	0	0.00	20.00	6	1,663	0.36%
2024/01/03	8	20.08	0	0.00	20.10	8	1,701	0.47%
2024/01/02	4	20.18	0	0.00	20.10	4	1,696	0.24%
2023/12/29	1	20.25	0	0.00	20.30	1	1,680	0.06%
2023/12/27	2	20.50	0	0.00	20.45	2	1,648	0.12%
2023/12/26	1	20.25	4	20.33	20.50	-3	1,676	-0.18%
2023/12/25	2.1	20.15	1	20.20	20.20	1.1	1,733	0.06%
2023/12/22	1	20.50	1	20.55	20.50	0	1,727	0.00%
2023/12/20	1	20.60	0	0.00	20.75	1	1,773	0.06%
2023/12/19	0.1	20.75	0	0.00	20.60	0.1	1,821	0.00%
2023/12/18	1	21.25	0	0.00	21.20	1	1,888	0.05%
2023/12/15	8	21.38	0	0.00	21.45	8	2,161	0.37%
2023/12/11	1	21.10	0	0.00	21.45	1	2,192	0.05%
2023/12/08	2	21.50	0	0.00	21.30	2	2,179	0.09%
2023/12/07	0	0.00	1	21.55	21.55	-1	2,203	-0.05%
2023/12/06	1	21.80	0	0.00	21.65	1	2,223	0.04%
2023/11/28	1	21.65	0	0.00	21.70	1	2,317	0.04%
2023/11/27	0	0.00	1	22.00	21.60	-1	2,333	-0.04%
2023/11/24	0	0.00	1	21.40	21.60	-1	2,324	-0.04%
2023/11/23	0	0.00	16	21.19	21.25	-16	2,306	-0.69%
2023/11/20	0	0.00	1	21.20	21.15	-1	2,410	-0.04%
2023/11/16	0	0.00	1	20.85	20.90	-1	2,455	-0.04%
2023/11/10	2	20.20	20	20.25	20.20	-18	2,516	-0.72%
2023/11/09	0	0.00	4	20.40	20.45	-4	2,527	-0.16%
2023/11/06	10	20.95	0	0.00	20.90	10	2,735	0.37%
2023/11/01	1	20.10	0	0.00	20.25	1	2,758	0.04%
2023/10/31	0	0.00	1	20.25	20.15	-1	2,765	-0.04%
2023/10/20	2	20.33	0	0.00	20.30	2	2,939	0.07%
2023/10/18	1	20.70	0	0.00	20.70	1	2,968	0.03%
2023/10/17	1	21.00	0	0.00	20.85	1	2,985	0.03%
2023/10/16	3	21.25	0	0.00	21.10	3	3,010	0.10%
2023/10/12	1.1	21.40	0	0.00	21.35	1.1	3,080	0.03%
2023/10/06	3	21.78	0	0.00	21.75	3	3,087	0.10%
2023/10/02	7	22.27	0	0.00	22.25	7	3,115	0.22%
2023/09/28	1	23.20	0	0.00	22.85	1	3,073	0.03%
2023/09/27	1	23.35	0	0.00	23.40	1	3,022	0.03%
2023/09/22	0	0.00	20	24.10	24.20	-20	3,274	-0.61%
2023/09/20	5	24.90	15	24.64	24.65	-10	3,243	-0.31%
2023/09/15	0	0.00	0	23.60	23.45	0	2,945	0.00%
2023/09/05	0	0.00	1	24.10	23.85	-1	3,155	-0.03%
2023/09/04	3	23.90	1	23.80	23.75	2	3,151	0.06%
2023/09/01	0	0.00	15	23.10	23.20	-15	3,130	-0.48%
2023/08/31	15	22.82	15	23.03	23.20	0	3,160	0.00%
2023/08/29	1	22.80	1	22.85	22.85	0	3,276	0.00%
2023/08/24	3	23.00	10	23.00	22.90	-7	3,332	-0.21%
2023/08/23	0	0.00	8	22.18	22.20	-8	3,301	-0.24%
2023/08/21	0.1	21.60	2	21.50	21.25	-1.9	3,437	-0.06%
2023/08/18	0	21.55	3	21.65	21.45	-3	3,513	-0.08%
2023/08/17	0.1	21.25	0	0.00	21.20	0.1	3,639	0.00%
2023/08/14	2.1	21.20	6	21.25	21.30	-4	3,929	-0.10%
2023/08/11	0	0.00	2	22.00	21.85	-2	3,992	-0.05%
2023/08/10	11	21.60	0	0.00	21.65	11	4,061	0.27%
2023/08/02	2	23.25	1	23.50	23.25	1	4,406	0.02%
2023/07/25	1	23.20	10	23.15	23.10	-9	5,132	-0.18%
2023/07/21	10	23.23	0	0.00	23.40	10	5,369	0.19%
2023/07/20	0	0.00	1	23.45	23.60	-1	5,619	-0.02%
2023/07/19	0.1	23.10	0	0.00	23.05	0.1	5,723	0.00%
2023/07/18	4	23.34	0	0.00	23.20	4	6,021	0.07%
2023/07/17	3	23.50	0	0.00	23.70	3	6,255	0.05%
2023/07/14	5	23.66	0	0.00	23.70	5	6,647	0.08%
2023/07/13	3	23.90	5	24.00	23.90	-2	7,371	-0.03%
2023/07/12	6	24.10	0	0.00	24.10	6	8,602	0.07%
2023/07/10	0	0.00	20	24.14	24.00	-20	11,545	-0.17%
2023/07/07	5	24.45	0	0.00	24.15	5	12,009	0.04%
2023/07/06	1	24.50	7	24.55	24.50	-6	12,275	-0.05%
2023/07/05	7	24.70	0	0.00	24.70	7	12,664	0.06%
2023/07/04	7	25.21	1	25.35	24.95	6	12,964	0.05%
2023/06/30	1	25.15	21	25.05	24.75	-20	13,414	-0.15%
2023/06/29	0	0.00	1	24.70	24.75	-1	13,260	-0.01%
2023/06/28	0.1	24.10	2	24.30	24.35	-1.9	13,288	-0.01%
2023/06/27	0.1	23.90	2	24.05	23.75	-1.9	13,354	-0.01%
2023/06/19	2	24.75	0	0.00	24.65	2	13,584	0.01%
2023/06/16	0	0.00	3	24.18	24.25	-3	13,523	-0.02%
2023/06/15	4	23.73	1	23.95	24.00	3	13,496	0.02%
2023/06/14	1	23.90	1	23.75	23.80	0	13,495	0.00%
2023/06/13	1	24.05	1	24.05	24.00	0	13,476	0.00%
2023/06/09	0	0.00	1	24.80	24.85	-1	13,444	-0.01%
2023/06/08	0	0.00	40	25.03	25.00	-40	13,524	-0.30%
2023/06/06	1	25.25	30	25.05	25.00	-29	13,710	-0.21%
2023/06/05	1	25.25	26	25.25	25.25	-25	13,754	-0.18%
2023/06/02	20	24.55	1	24.55	24.55	19	13,692	0.14%
2023/06/01	2	24.50	1	24.50	24.50	1	13,707	0.01%
2023/05/30	0	0.00	1	24.15	24.20	-1	13,743	-0.01%
2023/05/29	15	24.47	19	24.53	24.45	-4	13,846	-0.03%
2023/05/26	22	24.45	0	0.00	24.15	22	14,024	0.16%
2023/05/24	0	0.00	5	25.60	25.50	-5	14,532	-0.03%
2023/05/23	7	25.07	1	25.15	25.20	6	14,960	0.04%
2023/05/22	16	25.56	44	25.58	25.75	-28	15,172	-0.18%
2023/05/19	0	0.00	2	24.50	24.40	-2	15,107	-0.01%
2023/05/18	15	24.55	24	24.73	24.55	-9	15,087	-0.06%
2023/05/17	2	24.60	2	24.45	24.50	0	15,114	0.00%
2023/05/16	2	24.20	6	24.36	24.20	-4	15,064	-0.03%
2023/05/15	6	24.18	6	24.28	24.40	0	15,050	0.00%
2023/05/12	20	23.45	20	23.85	23.45	0	14,986	0.00%
2023/05/11	20	23.45	20	23.85	23.30	0	15,004	0.00%
2023/05/10	1	24.05	0	0.00	24.00	1	14,860	0.01%
2023/05/09	9	24.02	1	24.00	24.00	8	14,813	0.05%
2023/05/08	2	24.58	1	24.60	24.60	1	14,767	0.01%
2023/05/05	6	24.75	10	24.70	24.45	-4	14,788	-0.03%
2023/05/04	5	25.05	4	25.15	24.95	1	14,725	0.01%
2023/05/03	12	26.08	2	25.68	25.60	10	14,602	0.07%
2023/05/02	7	26.26	2	26.05	26.00	5	14,519	0.03%
2023/04/28	12	26.00	0	0.00	25.95	12	14,388	0.08%
2023/04/27	10	25.95	5	25.65	25.80	5	14,204	0.04%
2023/04/26	5	25.50	0	0.00	25.60	5	14,028	0.04%
2023/04/25	7	26.11	9	26.44	25.80	-2	13,919	-0.01%
2023/04/24	2	26.05	48	26.20	26.20	-46	13,643	-0.34%
2023/04/21	15	25.88	1	26.20	25.90	14	13,517	0.10%
2023/04/20	17	26.42	16	26.18	26.00	1	13,184	0.01%
2023/04/19	21	26.54	14	26.75	26.35	7	12,924	0.05%
2023/04/18	23	27.15	107	27.31	27.30	-84	12,499	-0.67%	大賣/
2023/04/17	134	27.65	59	26.99	28.00	75	11,720	0.64%	大買/
2023/04/14	28	27.10	49	26.44	26.45	-21	10,447	-0.20%
2023/04/13	123	25.31	79.8	26.17	26.85	43.2	8,708	0.50%	大買/
2023/04/12	0	0.00	16	24.13	24.45	-16	7,450	-0.21%
2023/04/11	48	23.96	0	0.00	23.60	48	6,981	0.69%
2023/04/10	0	0.00	68	23.76	24.05	-68	6,724	-1.01%
2023/04/07	72	22.83	4	22.80	22.80	68	6,381	1.07%
2023/04/06	49	23.86	21	24.25	23.75	28	6,051	0.46%
2023/03/31	0	0.00	7	23.40	23.35	-7	5,535	-0.13%
2023/03/29	3	23.57	1	23.30	23.40	2	5,514	0.04%
2023/03/28	2	23.15	0	0.00	23.45	2	5,472	0.04%
2023/03/27	33	23.44	14	23.75	23.50	19	5,380	0.35%
2023/03/24	0	0.00	1	22.70	22.75	-1	5,266	-0.02%
2023/03/22	66	22.30	3	22.25	22.25	63	5,405	1.17%
2023/03/21	40	22.00	0	0.00	22.00	40	5,397	0.74%
2023/03/17	0	0.00	6	21.37	21.65	-6	5,452	-0.11%
2023/03/16	0	0.00	1	21.30	21.05	-1	5,439	-0.02%
2023/03/15	1	21.50	2	21.85	21.40	-1	5,440	-0.02%
2023/03/14	1	21.60	0	0.00	21.55	1	5,476	0.02%
2023/03/13	4	21.88	0	0.00	21.85	4	5,537	0.07%
2023/03/10	4	22.78	2	23.05	22.55	2	5,579	0.04%
2023/03/09	2	23.58	6	23.60	23.55	-4	5,546	-0.07%
2023/03/08	6	23.20	6	23.23	23.20	0	5,953	0.00%
2023/03/01	1	23.15	0.1	23.20	22.80	0.9	6,074	0.02%
2023/02/24	4	23.41	0	0.00	23.55	4	5,998	0.07%
2023/02/23	16	24.23	13	24.22	24.05	3	5,785	0.05%
2023/02/22	0	0.00	7	23.96	24.20	-7	5,503	-0.13%
2023/02/21	22	23.74	22	23.88	23.90	0	5,138	0.00%
2023/02/20	12	22.94	12	23.12	23.25	0	4,657	0.00%
2023/02/17	25.1	21.55	36	21.48	21.50	-10.9	4,327	-0.25%
2023/02/16	0	20.95	0	0.00	20.85	0	4,204	0.00%
2023/02/15	0	0.00	2	21.25	21.00	-2	4,246	-0.05%
2023/02/14	5	20.77	0	0.00	20.65	5	4,317	0.12%
2023/02/13	0	0.00	4	21.08	21.00	-4	4,358	-0.09%
2023/02/10	0	0.00	1	20.90	20.65	-1	4,522	-0.02%
2023/02/09	0	0.00	1	20.35	20.50	-1	4,544	-0.02%
2023/02/08	0	0.00	7	20.26	20.25	-7	4,555	-0.15%
2023/02/07	0	0.00	2	20.43	20.30	-2	4,534	-0.04%
2023/02/06	5	20.69	0	0.00	20.20	5	4,508	0.11%
2023/02/03	0	0.00	5	20.24	20.45	-5	4,443	-0.11%
2023/02/02	0	0.00	2	20.05	20.10	-2	4,350	-0.05%
2023/02/01	0	0.00	5	19.65	19.85	-5	4,275	-0.12%
2023/01/31	0	0.00	6	19.28	19.35	-6	4,223	-0.14%
2023/01/30	5	18.69	2	18.75	18.70	3	4,170	0.07%
2023/01/16	0	0.00	3	18.50	18.40	-3	4,142	-0.07%
2023/01/13	2	18.53	1	18.65	18.45	1	4,135	0.02%
2023/01/12	2	18.65	1	18.90	18.60	1	4,137	0.02%
2023/01/11	0	0.00	1	18.85	18.90	-1	4,133	-0.02%
2023/01/10	4	18.66	0	0.00	18.65	4	4,124	0.10%
2023/01/09	6	18.68	3	18.75	18.70	3	4,119	0.07%
2023/01/06	2	18.88	0	0.00	18.85	2	4,097	0.05%
2023/01/05	1	19.05	0	0.00	19.00	1	4,116	0.02%
2023/01/04	2	19.20	10	19.30	19.15	-8	4,121	-0.19%
2023/01/03	4	19.21	0	0.00	19.20	4	4,122	0.10%
2022/12/30	2	19.40	0	0.00	19.50	2	4,107	0.05%
2022/12/29	8	19.38	0	0.00	19.30	8	4,094	0.20%
2022/12/28	2	19.75	0	0.00	19.70	2	4,087	0.05%
2022/12/27	15	19.99	2	19.90	19.80	13	4,053	0.32%
2022/12/23	1	19.45	4	19.60	19.50	-3	3,976	-0.08%
2022/12/22	4	19.78	1	19.90	19.60	3	3,959	0.08%
2022/12/21	12	19.69	10	19.76	19.45	2	3,958	0.05%
2022/12/20	3	19.40	0	0.00	19.15	3	3,923	0.08%
2022/12/19	6	19.94	0	0.00	19.75	6	3,892	0.15%
2022/12/16	4	19.98	0	0.00	20.10	4	3,873	0.10%
2022/12/15	2	20.65	6	20.38	20.30	-4	3,799	-0.11%
2022/12/13	0	0.00	4	19.85	19.70	-4	3,568	-0.11%
2022/12/12	1	19.60	0	0.00	19.55	1	3,539	0.03%
2022/12/07	0	0.00	2	19.90	19.65	-2	3,400	-0.06%
2022/12/06	4	19.66	26	19.60	19.55	-22	3,344	-0.66%
2022/12/01	11	19.72	0	0.00	19.55	11	3,017	0.36%
2022/11/30	34	20.27	6	20.63	19.90	28	2,906	0.96%
2022/11/29	0	0.00	11	19.79	19.85	-11	2,364	-0.47%
2022/11/23	1.6	18.10	0	0.00	18.45	1.6	2,030	0.08%
2022/11/21	2	17.55	0	0.00	17.40	2	1,863	0.11%
2022/11/18	1	17.80	0	0.00	17.80	1	1,846	0.05%
2022/11/17	11	17.99	0	0.00	18.00	11	1,837	0.60%
2022/11/15	3	18.25	0	0.00	18.20	3	1,752	0.17%
2022/11/14	0	0.00	1	18.50	18.50	-1	1,714	-0.06%
2022/11/11	1	19.05	8	18.89	18.75	-7	1,672	-0.42%
2022/11/10	6	19.10	0	0.00	18.95	6	1,586	0.38%
2022/11/08	0	0.00	20	18.32	18.50	-20	1,331	-1.50%
2022/11/07	5	17.74	3	17.85	18.15	2	1,088	0.18%
2022/11/04	0	0.00	1	16.35	16.50	-1	976	-0.10%
2022/11/03	6	15.05	0	0.00	15.00	6	898	0.67%
2022/11/02	0	0.00	1	15.15	15.20	-1	899	-0.11%
2022/11/01	1	15.00	0	0.00	15.10	1	904	0.11%
2022/10/31	0	14.70	0	0.00	14.70	0	924	0.00%
2022/10/26	0	14.80	0	0.00	14.80	0	986	0.00%
2022/10/24	0	0.00	1	15.10	15.00	-1	968	-0.10%
2022/10/21	1	14.60	0	0.00	14.60	1	951	0.11%
2022/10/20	3	14.60	0	0.00	14.65	3	948	0.32%
2022/10/19	4	15.05	0	0.00	15.00	4	937	0.43%
2022/10/18	4	14.98	0	0.00	15.00	4	930	0.43%
2022/10/17	6	14.82	0	0.00	14.90	6	932	0.64%
2022/10/13	0	0.00	25	14.81	14.55	-25	936	-2.67%
2022/10/12	1.1	15.40	0	0.00	15.40	1.1	912	0.12%
2022/10/11	1	15.80	0	0.00	15.70	1	900	0.11%
2022/09/28	4	16.11	0	0.00	15.90	4	902	0.44%
2022/09/27	8	16.58	0	0.00	16.65	8	876	0.91%
2022/09/26	2	16.70	0	0.00	16.75	2	877	0.23%
2022/09/22	4	17.35	0	0.00	17.50	4	877	0.46%
2022/09/21	1	17.50	0	0.00	17.60	1	871	0.11%
2022/09/19	2	17.60	0	0.00	17.55	2	883	0.23%
2022/09/16	0	0.00	2	17.85	17.80	-2	891	-0.22%
2022/09/15	2	18.08	0	0.00	17.95	2	901	0.22%
2022/09/14	3	17.90	0	0.00	17.95	3	909	0.33%
2022/09/13	0	0.00	1	18.15	18.10	-1	924	-0.11%
2022/09/07	1	18.10	0	0.00	17.85	1	994	0.10%
2022/09/02	2	18.10	0	0.00	18.20	2	1,061	0.19%
2022/08/29	1	18.25	0	0.00	18.20	1	1,069	0.09%
2022/08/26	1	18.65	0	0.00	18.65	1	1,060	0.09%
2022/08/25	4	18.70	2	18.75	18.65	2	1,060	0.19%
2022/08/24	1	18.55	0	0.00	18.60	1	1,065	0.09%
2022/08/18	0	0.00	1	18.45	18.40	-1	1,072	-0.09%
2022/08/16	0.6	18.75	0	0.00	18.75	0.6	1,082	0.05%
2022/08/15	0	0.00	1	18.75	18.75	-1	1,096	-0.09%
2022/08/12	1	18.75	0	0.00	18.70	1	1,096	0.09%
2022/08/10	0	0.00	1	18.30	18.35	-1	1,107	-0.09%
2022/08/05	1	18.45	1	18.30	18.35	0	1,163	0.00%
2022/08/04	0	0.00	1	18.10	17.80	-1	1,214	-0.08%
2022/08/03	5	18.44	0	0.00	18.20	5	1,236	0.40%
2022/07/15	0.1	17.90	0	0.00	17.90	0.1	1,509	0.00%
2022/07/04	0	0.00	1	17.35	17.20	-1	1,641	-0.06%
2022/07/01	5.1	17.90	5	17.63	17.25	0.1	1,661	0.00%
2022/06/29	0	0.00	1	18.20	18.15	-1	1,648	-0.06%
2022/06/14	0.1	18.65	0	0.00	18.45	0.1	1,683	0.00%
2022/06/07	1	19.55	0	0.00	19.50	1	1,780	0.06%
2022/05/24	0	0.00	1	19.30	19.10	-1	2,067	-0.05%
2022/05/19	1	18.90	0	0.00	19.00	1	2,093	0.05%
2022/05/18	0	0.00	10	19.10	19.20	-10	2,185	-0.46%
2022/05/16	10	19.10	42	19.00	18.85	-32	2,193	-1.46%
2022/05/13	0	0.00	9	18.85	18.95	-9	2,187	-0.41%
2022/05/12	0	19.25	2	19.25	18.85	-2	2,163	-0.09%
2022/05/10	0	0.00	4	20.00	20.20	-4	2,059	-0.19%
2022/05/06	1	20.30	0	0.00	20.30	1	2,029	0.05%
2022/05/05	2	20.70	0	0.00	20.70	2	2,023	0.10%
2022/05/03	0	0.00	5	20.65	20.75	-5	2,035	-0.25%
2022/04/26	5	21.75	10	21.75	21.65	-5	1,967	-0.25%
2022/04/21	15	21.80	0	0.00	21.65	15	1,927	0.78%
2022/04/15	13	21.20	0	0.00	21.45	13	1,924	0.68%
2022/04/13	12	20.74	0	0.00	20.80	12	1,905	0.63%
2022/03/15	0	0.00	5	21.10	21.10	-5	2,013	-0.25%
2022/03/14	2	21.70	0	0.00	21.60	2	2,006	0.10%
2022/03/09	0	0.00	1	22.00	22.10	-1	1,963	-0.05%
2022/03/01	2	21.45	1	21.60	21.60	1	1,868	0.05%
2022/02/23	2	21.30	2	21.50	21.50	0	1,865	0.00%
2022/02/18	0	0.00	2	21.70	21.75	-2	1,886	-0.11%
2022/02/10	2	21.25	2	21.15	21.15	0	1,898	0.00%
2022/01/26	5	20.10	0	0.00	20.00	5	2,106	0.24%
2022/01/21	0.1	20.65	0	0.00	20.40	0.1	2,141	0.00%
2022/01/20	1	20.75	0	0.00	20.80	1	2,133	0.05%
2022/01/14	0	0.00	2	20.78	20.90	-2	2,168	-0.09%
2022/01/13	1	21.30	0	0.00	21.15	1	2,159	0.05%
2022/01/06	0.3	22.05	4	22.14	22.05	-3.7	2,167	-0.17%
2022/01/04	1	22.00	0	0.00	22.20	1	2,212	0.05%
2022/01/03	0	0.00	2	22.20	22.15	-2	2,192	-0.09%
2021/12/23	1	21.45	0	0.00	21.45	1	2,381	0.04%
2021/12/15	0.1	21.55	0	0.00	21.40	0.1	2,473	0.00%
2021/12/09	4	22.08	1	22.10	22.05	3	2,475	0.12%
2021/12/08	1	22.25	2	22.50	22.20	-1	2,460	-0.04%
2021/12/07	0	0.00	15	22.30	22.20	-15	2,465	-0.61%
2021/12/01	2	22.00	0	0.00	22.10	2	2,570	0.08%
2021/11/29	1	21.75	0	0.00	21.70	1	2,647	0.04%
2021/11/26	1	22.00	0	0.00	22.00	1	2,702	0.04%
2021/11/25	0	0.00	1	22.55	22.30	-1	2,812	-0.04%
2021/11/24	0	0.00	2	22.50	22.50	-2	2,838	-0.07%
2021/11/22	0.1	22.20	0	0.00	22.35	0.1	2,885	0.00%
2021/11/17	2	22.25	2	22.20	22.25	0	3,271	0.00%
2021/11/16	2	22.80	0	0.00	22.50	2	3,313	0.06%
2021/11/15	0	0.00	2	22.80	22.60	-2	3,606	-0.06%
2021/11/11	2	22.25	12	22.23	22.10	-10	3,788	-0.26%
2021/11/04	1	22.70	0	0.00	22.40	1	4,078	0.02%
2021/11/02	0	0.00	2	22.10	22.15	-2	4,000	-0.05%
2021/10/28	1	21.45	3	21.53	21.55	-2	4,050	-0.05%
2021/10/27	2	21.50	0	0.00	21.35	2	4,093	0.05%
2021/10/25	1	21.30	1	21.50	21.55	0	4,256	0.00%
2021/10/19	0.1	21.60	12	21.42	21.55	-11.9	4,623	-0.26%
2021/10/18	0	0.00	5	21.03	21.15	-5	4,723	-0.11%
2021/10/14	1	20.70	1	20.90	20.80	0	4,970	0.00%
2021/10/12	6	21.08	0	0.00	20.70	6	5,273	0.11%
2021/10/08	0	0.00	1	21.90	21.65	-1	5,619	-0.02%
2021/10/07	1	21.60	0	0.00	21.85	1	5,852	0.02%
2021/10/04	0	0.00	5	22.60	21.60	-5	6,420	-0.08%
2021/10/01	10	22.73	0	0.00	22.45	10	6,574	0.15%
2021/09/30	1	22.75	1	22.90	23.10	0	7,031	0.00%
2021/09/28	0	0.00	1	23.00	22.90	-1	8,859	-0.01%
2021/09/24	0	0.00	1	23.25	23.05	-1	9,911	-0.01%
2021/09/23	0	0.00	2	23.00	22.90	-2	10,734	-0.02%
2021/09/22	1	22.75	0	0.00	22.75	1	11,576	0.01%
2021/09/16	0	0.00	5	22.90	23.05	-5	13,779	-0.04%
2021/09/15	1	22.95	0	0.00	22.95	1	15,892	0.01%
2021/09/13	3	23.37	2	23.30	23.30	1	21,568	0.00%
2021/09/10	1	23.20	1	23.25	23.50	0	24,448	0.00%
2021/09/06	0	0.00	0.2	23.40	23.40	-0.2	31,157	0.00%
2021/09/03	2	24.25	2	24.00	23.85	0	31,286	0.00%
2021/09/02	6	24.29	0	0.00	24.10	6	31,329	0.02%
2021/09/01	0	0.00	2	24.35	24.10	-2	31,427	-0.01%
2021/08/31	4	24.61	4	24.60	24.65	0	31,969	0.00%
2021/08/30	0	0.00	6	24.29	24.20	-6	32,038	-0.02%
2021/08/27	1	23.90	0	0.00	23.95	1	32,360	0.00%
2021/08/25	2	23.95	2	23.95	24.20	0	33,286	0.00%
2021/08/24	12	24.48	16	24.15	23.85	-4	33,357	-0.01%
2021/08/23	25	24.00	38	24.22	24.00	-13	33,394	-0.04%
2021/08/20	1	23.60	4	23.25	23.10	-3	33,387	-0.01%
2021/08/19	41	24.28	20	24.03	23.50	21	33,397	0.06%
2021/08/18	0	0.00	9	22.54	24.10	-9	33,180	-0.03%
2021/08/16	0	0.00	1	23.20	23.20	-1	33,777	0.00%
2021/08/13	30.5	24.09	10	24.10	23.95	20.5	34,091	0.06%
2021/08/10	0	0.00	1	23.85	23.75	-1	34,202	0.00%
2021/08/09	2	23.95	13	24.02	23.90	-11	34,362	-0.03%
2021/08/06	3	24.23	1	23.95	23.95	2	34,464	0.01%
2021/08/05	1	23.90	1	23.95	23.95	0	34,663	0.00%
2021/08/02	0	0.00	1	24.20	24.20	-1	35,478	0.00%
2021/07/30	1	24.20	40	24.11	24.05	-39	35,601	-0.11%
2021/07/28	2	24.10	0	0.00	23.85	2	35,757	0.01%
2021/07/27	2	24.63	0	0.00	24.40	2	36,236	0.01%
2021/07/26	0	0.00	20	25.17	24.90	-20	36,648	-0.05%
2021/07/23	22	25.31	5	25.22	25.20	17	36,871	0.05%
2021/07/22	0	0.00	31	24.52	24.35	-31	37,094	-0.08%
2021/07/21	4	25.18	8	24.40	24.10	-4	37,461	-0.01%
2021/07/20	2	24.98	32	25.16	24.80	-30	38,136	-0.08%
2021/07/19	2	25.40	10	25.60	25.60	-8	38,573	-0.02%
2021/07/16	4	25.40	7	25.21	25.15	-3	40,374	-0.01%
2021/07/15	105	25.81	104	26.04	25.75	1	41,689	0.00%	大買/大賣/
2021/07/14	9	25.23	18	24.79	24.90	-9	42,415	-0.02%
2021/07/13	32	25.78	26	25.43	25.20	6	43,019	0.01%
2021/07/12	4	25.98	4	26.04	25.80	0	42,947	0.00%
2021/07/09	20	26.78	6	26.52	26.40	14	42,805	0.03%
2021/07/08	18	27.19	5	27.21	27.05	13	42,891	0.03%
2021/07/07	58	27.35	83	27.39	27.50	-25	42,832	-0.06%
2021/07/06	80	28.08	52	27.96	28.25	28	42,444	0.07%
2021/07/05	10	26.39	5	26.37	26.95	5	41,278	0.01%
2021/07/02	11	26.89	23	26.63	26.60	-12	40,903	-0.03%
2021/07/01	55	27.27	56	27.52	27.10	-1	40,656	0.00%
2021/06/30	38	28.01	39	27.94	27.85	-1	40,332	0.00%
2021/06/29	24	28.54	24	28.83	28.10	0	39,878	0.00%
2021/06/28	52	29.06	25	29.28	28.90	27	39,901	0.07%
2021/06/25	18	28.57	7	28.29	27.90	11	38,693	0.03%
2021/06/24	112	28.62	103	28.63	28.45	9	37,832	0.02%	大買/大賣/
2021/06/23	65	28.95	24	28.71	28.15	41	35,736	0.11%
2021/06/22	159	32.83	113.9	32.52	31.25	45.1	34,203	0.13%	大買/大賣/
2021/06/21	53	30.17	92	30.37	31.10	-39	30,045	-0.13%
2021/06/18	86	28.69	55	28.77	28.30	31	27,198	0.11%
2021/06/17	19	26.80	41	27.12	27.10	-22	25,096	-0.09%
2021/06/16	99	27.59	65.3	27.36	26.65	33.7	24,395	0.14%
2021/06/15	24	25.43	97	25.74	26.15	-73	21,945	-0.33%
2021/06/11	10	23.93	1	24.20	23.80	9	20,715	0.04%
2021/06/09	2	23.63	0	0.00	23.45	2	20,648	0.01%
2021/06/08	18.2	24.94	17	24.81	24.10	1.2	20,565	0.01%
2021/06/07	5	23.50	4	23.05	23.90	1	20,083	0.00%
2021/06/04	3	23.87	16	23.88	24.10	-13	19,964	-0.07%
2021/06/03	27	23.91	65	23.96	24.00	-38	19,624	-0.19%
2021/06/02	16	23.13	13	23.13	23.40	3	19,299	0.02%
2021/06/01	2	22.75	1	22.20	22.75	1	18,664	0.01%
2021/05/31	9	22.52	53	22.67	22.05	-44	18,570	-0.24%
2021/05/28	20	22.73	23	22.62	22.65	-3	18,435	-0.02%
2021/05/27	3	21.95	0	0.00	21.90	3	18,259	0.02%
2021/05/26	0	0.00	1	22.00	21.95	-1	18,494	-0.01%
2021/05/25	51	21.67	2	22.38	22.00	49	18,527	0.26%
2021/05/24	82	22.59	87	23.25	22.40	-5	18,330	-0.03%
2021/05/21	20	21.30	7	21.86	21.90	13	17,771	0.07%
2021/05/20	50	20.05	0	0.00	19.95	50	17,418	0.29%
2021/05/17	0	0.00	4	18.85	18.25	-4	17,120	-0.02%
2021/05/14	1	20.35	3	20.20	20.10	-2	16,930	-0.01%
2021/05/13	3	19.77	27	19.77	19.80	-24	16,782	-0.14%
2021/05/12	13	20.78	3	20.73	20.75	10	16,521	0.06%
2021/05/11	1	24.00	1	23.20	23.00	0	16,099	0.00%
2021/05/10	10	24.90	14	25.09	24.65	-4	15,833	-0.03%
2021/05/07	19.2	24.63	0	0.00	24.75	19.2	15,601	0.12%
2021/05/06	4.1	23.83	4	24.03	23.75	0.1	15,417	0.00%
2021/05/05	1	23.80	4	23.61	23.90	-3	15,253	-0.02%
2021/05/04	3	23.55	6	23.88	23.75	-3	15,096	-0.02%
2021/05/03	24	25.79	3	26.10	25.50	21	14,515	0.14%
2021/04/29	3	25.18	1	25.30	25.30	2	14,021	0.01%
2021/04/28	29.2	26.22	2	25.65	25.65	27.2	13,724	0.20%
2021/04/27	49	26.88	23	27.24	26.50	26	13,380	0.19%
2021/04/26	31	27.75	25.9	27.27	27.30	5.1	12,907	0.04%
2021/04/23	15.6	26.79	14	26.73	25.80	1.6	12,086	0.01%
2021/04/22	87	28.54	24.7	28.55	27.00	62.3	11,549	0.54%
2021/04/21	41	26.43	29	26.31	27.60	12	9,621	0.12%
2021/04/20	39	25.89	20	25.72	25.10	19	8,117	0.23%
2021/04/19	7	23.84	20	23.44	24.60	-13	7,019	-0.19%
2021/04/16	2	22.45	2	22.45	22.40	0	6,198	0.00%
2021/04/15	0	0.00	2	22.20	22.15	-2	6,025	-0.03%
2021/04/14	6	22.35	3	21.95	22.35	3	5,967	0.05%
2021/04/13	4	22.28	2	22.28	21.90	2	5,771	0.03%
2021/04/09	1	22.45	0	0.00	22.60	1	5,550	0.02%
2021/04/08	2	22.30	2	22.50	22.50	0	5,392	0.00%
2021/04/07	17	22.00	14	22.09	22.15	3	5,263	0.06%
2021/04/06	14	22.53	9	22.61	22.40	5	5,191	0.10%
2021/04/01	3.4	21.98	3	22.10	22.15	0.4	5,110	0.01%
2021/03/31	7	21.44	23	21.42	21.45	-16	4,798	-0.33%
2021/03/30	12	22.69	1	22.25	22.25	11	3,993	0.28%
2021/03/29	1	22.35	1	22.35	22.40	0	4,034	0.00%
2021/03/26	2	22.40	1	22.35	22.35	1	4,748	0.02%
2021/03/25	0	0.00	1	22.55	22.40	-1	5,212	-0.02%
2021/03/22	3	22.87	1	22.95	22.95	2	5,462	0.04%
2021/03/19	1	22.30	3	22.43	22.30	-2	5,380	-0.04%
2021/03/18	1	23.00	1	22.60	22.60	0	5,313	0.00%
2021/03/17	5	23.16	4	23.09	22.90	1	5,234	0.02%
2021/03/16	3	22.25	2	23.05	23.10	1	5,088	0.02%
2021/03/15	2.4	21.81	1	21.90	21.90	1.4	4,942	0.03%
2021/03/12	1	22.00	1	22.00	22.00	0	4,899	0.00%
2021/03/11	2	21.88	63	22.10	21.90	-61	4,838	-1.26%
2021/03/10	2	22.90	10	22.54	22.45	-8	4,710	-0.17%
2021/03/09	1	23.00	2	22.98	23.00	-1	4,636	-0.02%
2021/03/08	1	23.20	11	22.95	22.95	-10	4,632	-0.22%
2021/03/03	0	0.00	1	23.70	23.70	-1	4,570	-0.02%
2021/03/02	3	23.68	2	23.50	23.40	1	4,574	0.02%
2021/02/26	83.4	23.89	0	0.00	23.95	83.4	4,553	1.83%
2021/02/25	0	0.00	70	25.55	26.50	-70	4,253	-1.65%
2021/02/24	1	25.30	0	0.00	25.30	1	4,134	0.02%
2021/02/18	1	25.30	1	25.85	25.30	0	3,966	0.00%
2021/02/03	0	0.00	1	24.20	24.05	-1	3,915	-0.03%
2021/02/02	1	24.05	0.6	24.00	24.00	0.4	3,912	0.01%
2021/02/01	0	0.00	6	24.10	23.90	-6	3,905	-0.15%
2021/01/26	1	25.30	0	0.00	25.10	1	3,864	0.03%
2021/01/15	1	25.50	2	25.40	25.40	-1	3,820	-0.03%
2021/01/14	0	0.00	1	26.30	26.15	-1	3,784	-0.03%
2021/01/13	0	0.00	75	26.11	26.10	-75	3,773	-1.99%
2021/01/08	0	0.00	1	26.40	26.45	-1	3,680	-0.03%
2021/01/06	3	26.87	1	26.50	26.50	2	3,633	0.06%
2021/01/05	1	27.75	4	27.90	27.60	-3	3,567	-0.08%
2021/01/04	76	28.06	1	28.15	28.25	75	3,547	2.11%
2020/12/31	1	28.70	0	0.00	28.45	1	3,478	0.03%
2020/12/29	50	30.05	45.2	28.75	28.80	4.8	3,435	0.14%
2020/12/25	1	28.75	16	28.77	28.30	-15	3,066	-0.49%
2020/12/24	0	0.00	7	28.74	28.65	-7	2,989	-0.23%
2020/12/23	8	28.64	4	28.05	29.00	4	2,911	0.14%
2020/12/22	6	30.39	11.2	28.74	28.05	-5.2	2,739	-0.19%
2020/12/21	2	30.35	0	0.00	30.95	2	1,990	0.10%
2020/12/18	7	27.15	1	26.80	28.15	6	1,510	0.40%
2020/12/07	0	0.00	1	25.00	24.90	-1	1,396	-0.07%
2020/12/02	1	25.05	0	0.00	25.05	1	1,577	0.06%
2020/11/30	1	25.10	1	24.90	24.90	0	1,571	0.00%
2020/11/25	1	25.05	1	25.05	25.05	0	1,603	0.00%
2020/11/24	70	24.70	1	24.75	24.45	69	1,537	4.49%
2020/11/23	0	0.00	1	24.80	24.60	-1	1,552	-0.06%
2020/11/11	1	24.50	0	0.00	24.60	1	1,765	0.06%
2020/11/10	0	0.00	3	24.50	24.60	-3	1,770	-0.17%
2020/10/12	0	0.00	10	25.00	25.15	-10	2,325	-0.43%
2020/09/18	0	0.00	5	25.30	24.95	-5	2,367	-0.21%
2020/09/16	0	0.00	22	24.95	24.80	-22	2,390	-0.92%
2020/09/15	0	0.00	35	25.05	24.95	-35	2,384	-1.47%
2020/09/14	10	25.23	20	25.10	25.10	-10	2,380	-0.42%
2020/09/11	62	26.34	25	25.88	25.25	37	2,354	1.57%
2020/09/10	0	0.00	3	25.35	25.30	-3	2,148	-0.14%
2020/09/09	10	24.75	0	0.00	25.15	10	2,135	0.47%
2020/09/08	10	25.50	1	25.30	25.15	9	2,131	0.42%
2020/09/07	0	0.00	11	24.93	25.70	-11	2,099	-0.52%
2020/09/03	0	0.00	1	24.60	24.45	-1	2,009	-0.05%
2020/09/01	6	24.42	0	0.00	24.45	6	2,049	0.29%
2020/08/31	0	0.00	1	25.10	24.75	-1	2,042	-0.05%
2020/08/28	5	24.35	0	0.00	24.30	5	1,982	0.25%
2020/08/27	1	24.40	4	24.80	24.35	-3	1,985	-0.15%
2020/08/26	1	24.45	0	0.00	24.45	1	1,962	0.05%
2020/08/24	5	24.40	0	0.00	24.25	5	2,011	0.25%
2020/08/21	5	24.40	0	0.00	24.45	5	2,031	0.25%
2020/08/20	4	24.75	0	0.00	24.15	4	2,068	0.19%
2020/08/19	0	0.00	2	25.60	25.40	-2	2,022	-0.10%
2020/08/18	0	0.00	4	24.96	25.35	-4	1,980	-0.20%
2020/08/12	0	0.00	17	24.75	24.90	-17	1,902	-0.89%
2020/08/11	1	25.25	1	25.15	25.00	0	1,911	0.00%
2020/08/10	18	25.88	0	0.00	25.25	18	1,900	0.95%
2020/08/06	1	25.35	1	24.90	24.90	0	1,839	0.00%
2020/08/05	1	25.30	1	25.25	25.25	0	1,845	0.00%
2020/08/04	1	26.00	1	25.65	25.65	0	1,869	0.00%
2020/08/03	4	25.90	61	24.93	26.40	-57	1,840	-3.10%
2020/07/30	0	0.00	5	24.99	25.15	-5	1,897	-0.26%
2020/07/29	5	24.77	0	0.00	24.70	5	1,876	0.27%
2020/07/27	60	24.23	1	24.35	24.00	59	1,829	3.22%
2020/07/22	0.1	24.60	0.4	24.60	24.70	-0.4	1,832	-0.02%
2020/07/21	0	0.00	2	24.80	24.60	-2	1,772	-0.11%
2020/07/16	4	24.31	4	24.14	24.55	0	1,758	0.00%
2020/07/15	7	24.73	5	24.44	23.80	2	1,746	0.11%
2020/07/09	2	24.10	0.2	23.85	23.90	1.8	1,663	0.11%
2020/07/07	0	0.00	1	23.50	23.45	-1	1,623	-0.06%
2020/06/23	2	23.25	0	0.00	22.95	2	1,630	0.12%
2020/06/15	1	23.65	1	23.50	23.50	0	1,655	0.00%
2020/06/05	1	25.00	1	25.20	25.20	0	1,637	0.00%
2020/06/03	1	25.10	1	25.00	25.00	0	1,644	0.00%
2020/05/27	1	24.10	1	24.85	24.85	0	1,518	0.00%
2020/05/22	0	0.00	3	23.90	23.80	-3	1,481	-0.20%
2020/05/20	0	0.00	8	24.85	24.25	-8	1,469	-0.54%
2020/05/18	4	24.25	4	24.55	24.50	0	1,404	0.00%
2020/05/13	5	25.15	0	0.00	24.85	5	1,340	0.37%
2020/05/12	0	0.00	3	24.85	24.75	-3	1,322	-0.23%
2020/05/06	20	24.78	13	24.47	24.35	7	1,248	0.56%
2020/05/05	10	23.00	0	0.00	23.35	10	1,127	0.89%
2020/04/06	1	17.50	1	17.70	17.70	0	1,132	0.00%
2020/03/27	1	17.60	1	17.25	17.25	0	1,105	0.00%
2020/03/25	1	17.05	1	17.40	17.40	0	1,118	0.00%
2020/02/13	0	0.00	4.1	24.99	24.50	-4.1	871	-0.47%
2020/02/12	4	24.60	0	0.00	24.50	4	862	0.46%
2020/01/30	3	25.05	0	0.00	24.50	3	834	0.36%
2020/01/16	1	26.35	0	0.00	26.40	1	792	0.13%
2020/01/14	3	26.48	0	0.00	26.35	3	843	0.36%
2020/01/13	0	0.00	8	27.00	26.50	-8	870	-0.92%
2020/01/10	1	26.25	0	0.00	26.25	1	832	0.12%
2020/01/02	0	0.00	4	27.05	27.10	-4	860	-0.46%
2019/12/24	8	27.15	0	0.00	26.95	8	848	0.94%
2019/11/11	0	0.00	5	26.75	26.65	-5	1,129	-0.44%
2019/11/08	5	27.30	0	0.00	27.10	5	1,117	0.45%
2019/11/07	1	27.15	10	27.38	27.60	-9	1,107	-0.81%
2019/11/06	5	27.20	5	27.00	27.00	0	1,076	0.00%
2019/11/05	4	27.43	4	27.08	27.00	0	1,109	0.00%
2019/10/30	5	27.25	5	27.20	27.10	0	1,084	0.00%
2019/10/28	0.7	26.80	0	0.00	26.80	0.7	1,096	0.06%
2019/10/23	6	27.11	1	27.00	27.00	5	1,112	0.45%
2019/10/22	3	27.67	3	27.35	27.15	0	1,115	0.00%
2019/10/21	0	0.00	1	27.50	27.50	-1	1,079	-0.09%
2019/10/15	5	27.00	0	0.00	27.20	5	1,179	0.42%
2019/10/09	0	0.00	10	26.10	26.20	-10	1,170	-0.85%
2019/09/27	0	0.00	5	26.10	25.90	-5	1,234	-0.41%
2019/09/26	5	26.50	45	26.47	26.30	-40	1,252	-3.19%
2019/09/20	0	0.00	2	26.65	26.65	-2	1,299	-0.15%
2019/09/19	6	27.17	1	27.20	26.80	5	1,296	0.39%
2019/09/18	53	27.54	15	27.39	26.95	38	1,290	2.94%
2019/09/16	0	0.00	1	26.45	26.45	-1	1,225	-0.08%
2019/09/12	3	26.30	10	26.50	26.45	-7	1,231	-0.57%
2019/09/11	1	26.40	2	26.50	26.40	-1	1,221	-0.08%
2019/09/05	0	0.00	1.1	25.50	25.55	-1.1	1,174	-0.09%
2019/08/21	1	26.00	0	0.00	25.90	1	1,302	0.08%
2019/08/16	1	25.50	1	25.50	25.50	0	1,337	0.00%
2019/08/14	1	26.30	1	26.00	26.00	0	1,459	0.00%
2019/08/12	10	26.20	0	0.00	26.10	10	1,524	0.66%
2019/08/06	1	25.65	4	25.79	25.90	-3	1,503	-0.20%
2019/07/31	1	26.35	3	26.32	26.20	-2	1,563	-0.13%
2019/07/26	0	0.00	2	26.70	26.70	-2	1,719	-0.12%
2019/07/24	1	26.90	1	26.70	26.70	0	1,730	0.00%
2019/07/23	0	0.00	2	26.75	26.75	-2	1,731	-0.12%
2019/07/22	5	27.00	0	0.00	26.85	5	1,729	0.29%
2019/07/18	3	27.70	2	27.73	27.30	1	1,714	0.06%
2019/07/17	3	27.40	1	27.30	27.25	2	1,666	0.12%
2019/07/15	0	0.00	2	26.45	26.50	-2	1,548	-0.13%
2019/07/12	10	26.40	0	0.00	26.40	10	1,564	0.64%
2019/07/04	0	0.00	1	27.15	26.90	-1	1,633	-0.06%
2019/07/02	1	26.75	50	26.75	27.05	-49	1,625	-3.01%
2019/06/21	1	26.45	1	26.60	26.60	0	1,755	0.00%
2019/06/11	0	0.00	0.1	26.10	26.10	-0.1	2,118	-0.01%
2019/06/10	0	0.00	2	26.20	26.20	-2	2,114	-0.09%
2019/06/06	2	27.00	0	0.00	26.40	2	2,101	0.10%
2019/05/31	1	26.60	1	26.45	26.45	0	2,103	0.00%
2019/05/30	1	26.25	1	26.30	26.30	0	2,107	0.00%
2019/05/29	1	26.75	1	26.35	26.35	0	2,132	0.00%
2019/05/28	54	27.47	1	26.95	26.95	53	2,144	2.47%
2019/05/27	1	27.10	1	27.30	27.30	0	2,227	0.00%
2019/05/24	1	27.25	1	26.90	26.90	0	2,302	0.00%
2019/05/22	0	0.00	2	27.10	27.10	-2	2,380	-0.08%
2019/05/21	2	27.90	1	28.15	27.20	1	2,470	0.04%
2019/05/16	1	26.05	1	25.75	25.75	0	2,891	0.00%
2019/05/15	1	25.75	1	25.75	25.75	0	2,908	0.00%
2019/05/13	1	25.50	0	0.00	25.50	1	3,085	0.03%
2019/05/09	0	0.00	10	26.85	26.25	-10	3,088	-0.32%
2019/05/06	1	27.85	0	0.00	27.65	1	3,088	0.03%
2019/05/03	0	0.00	5	27.78	27.30	-5	3,091	-0.16%
2019/04/18	1	26.40	1	25.95	25.95	0	3,073	0.00%
2019/04/17	1	26.60	4	26.55	26.40	-3	3,068	-0.10%
2019/04/16	1	27.05	1	26.35	26.35	0	3,068	0.00%
2019/04/15	3	27.40	1	27.05	27.05	2	3,029	0.07%
2019/04/11	1	27.80	1	27.65	27.65	0	3,012	0.00%
2019/04/09	3	27.73	3	27.90	27.80	0	3,003	0.00%
2019/04/08	1	27.55	6	27.53	27.40	-5	2,986	-0.17%
2019/04/03	1	27.35	31	27.35	27.30	-30	2,986	-1.00%
2019/04/02	4	27.54	1	27.30	27.30	3	2,980	0.10%
2019/04/01	0	0.00	3	27.32	27.30	-3	2,993	-0.10%
2019/03/29	1	28.85	4	28.80	28.20	-3	3,007	-0.10%
2019/03/28	0	0.00	5	28.38	28.30	-5	2,985	-0.17%
2019/03/27	6	28.19	1	28.50	28.50	5	2,985	0.17%
2019/03/26	1	28.00	1	28.00	28.00	0	2,961	0.00%
2019/03/25	0	0.00	1	27.80	27.75	-1	2,971	-0.03%
2019/03/22	38	29.27	1	28.60	28.50	37	2,949	1.25%
2019/03/21	10	29.96	6	29.35	29.50	4	2,877	0.14%
2019/03/20	3	29.25	2	29.50	29.25	1	2,735	0.04%
2019/03/19	7	28.49	1	28.45	28.45	6	2,623	0.23%
2019/03/18	1	28.90	1	28.55	28.55	0	2,601	0.00%
2019/03/15	1	27.85	1	28.70	28.70	0	2,579	0.00%
2019/03/14	1	27.75	1.4	27.57	27.60	-0.4	2,546	-0.02%
2019/03/11	1	27.25	1	27.75	27.75	0	2,571	0.00%
2019/03/07	1	27.85	2	27.85	27.40	-1	2,602	-0.04%
2019/03/06	2	28.48	1	28.25	28.25	1	2,584	0.04%
2019/03/05	2	28.80	3	28.60	28.50	-1	2,580	-0.04%
2019/03/04	2	29.28	1	28.60	28.60	1	2,587	0.04%
2019/02/27	1	28.70	2	28.73	28.60	-1	2,611	-0.04%
2019/02/26	4	29.51	1	28.80	28.80	3	2,590	0.12%
2019/02/25	0	0.00	17	28.95	29.35	-17	2,499	-0.68%
2019/02/22	6	28.41	2	28.30	28.20	4	2,414	0.17%
2019/02/21	3	28.87	1	29.35	28.95	2	2,371	0.08%
2019/02/20	6	28.54	3	28.50	28.95	3	2,315	0.13%
2019/02/19	16	29.01	0	0.00	29.10	16	2,203	0.73%
2019/02/18	2	26.90	3	26.53	26.70	-1	1,946	-0.05%
2019/02/15	1	25.85	4.3	26.24	26.15	-3.3	1,928	-0.17%
2019/02/13	1	24.60	3	24.62	24.60	-2	1,714	-0.12%
2019/02/12	3	24.17	10	24.37	24.30	-7	1,684	-0.42%
2019/01/28	0	0.00	1	26.05	25.70	-1	1,539	-0.06%
2019/01/25	4	26.15	1	26.20	26.00	3	1,578	0.19%
2019/01/24	3	26.73	6	26.37	26.60	-3	1,550	-0.19%
2019/01/23	2	25.00	2	24.70	25.05	0	1,460	0.00%
2019/01/21	3	24.48	2	24.80	24.50	1	1,468	0.07%
2019/01/17	3	25.28	4	25.13	25.20	-1	1,543	-0.06%
2019/01/15	1	24.20	5	24.25	24.30	-4	1,520	-0.26%
2019/01/14	1	24.25	1	24.20	24.20	0	1,523	0.00%
2019/01/10	9	24.64	0	0.00	24.25	9	1,525	0.59%
2019/01/03	0	0.00	5	24.70	24.15	-5	1,624	-0.31%
2018/12/28	0	0.00	1	25.40	25.40	-1	1,672	-0.06%
2018/12/24	0	0.00	2	26.55	26.20	-2	2,009	-0.10%
2018/12/19	0	0.00	2	26.95	26.80	-2	2,986	-0.07%
2018/12/18	0	0.00	2	26.80	27.00	-2	3,031	-0.07%
2018/12/12	0	0.00	2	27.45	28.30	-2	3,101	-0.06%
2018/12/11	0	0.00	2	27.50	27.25	-2	3,088	-0.06%
2018/12/06	0	0.00	1	28.45	27.55	-1	3,137	-0.03%
2018/11/30	1	29.00	1	29.15	28.85	0	3,110	0.00%
2018/11/29	0.6	29.90	0	0.00	29.90	0.6	3,072	0.02%
2018/11/27	4	30.00	4	29.90	29.90	0	3,056	0.00%
2018/11/26	4	31.05	0	0.00	30.30	4	3,041	0.13%
2018/11/20	0	0.00	3	32.88	33.00	-3	2,966	-0.10%
2018/11/16	0	0.00	2	32.85	32.85	-2	3,018	-0.07%
2018/11/15	1	33.50	0	0.00	33.20	1	3,016	0.03%
2018/11/14	4	33.90	4	34.23	33.65	0	2,998	0.00%
2018/11/12	3	32.40	0	0.00	32.35	3	2,919	0.10%
2018/11/06	5	32.00	1	32.35	32.00	4	2,893	0.14%
2018/11/02	5	33.19	3	33.80	32.95	2	2,855	0.07%
2018/11/01	0	0.00	1	32.30	32.05	-1	2,796	-0.04%
2018/10/31	1	32.45	0	0.00	32.20	1	2,793	0.04%
2018/10/23	0	0.00	1	31.95	31.70	-1	2,757	-0.04%
2018/10/22	5	32.30	5	32.42	32.20	0	2,809	0.00%
2018/10/19	6	31.73	0	0.00	32.15	6	2,876	0.21%
2018/10/12	0	0.00	5	31.50	32.20	-5	2,998	-0.17%
2018/10/11	7	31.56	0	0.00	31.50	7	2,980	0.23%
2018/10/09	5	35.30	7	35.19	34.95	-2	2,938	-0.07%
2018/10/08	0	0.00	1	35.55	35.30	-1	2,986	-0.03%
2018/10/04	13	37.90	4	38.15	37.75	9	2,988	0.30%
2018/10/03	6	39.78	10	39.84	38.10	-4	2,958	-0.14%
2018/10/02	6	40.04	3	40.30	40.05	3	2,852	0.11%
2018/10/01	9	41.44	10	41.03	41.60	-1	2,765	-0.04%
2018/09/28	8.2	40.27	3	40.57	39.80	5.2	2,552	0.20%
2018/09/27	36	41.53	300.4	41.40	42.70	-264.4	2,425	-10.90%	大賣/鉅額交易
2018/09/26	261	40.43	2.8	40.99	41.15	258.2	2,053	12.57%	大買/鉅額交易
2018/09/21	0.2	34.05	2	34.20	34.05	-1.8	1,777	-0.10%
2018/09/20	1	35.00	0	0.00	34.70	1	1,790	0.06%
2018/09/19	1	34.60	0	0.00	34.15	1	1,866	0.05%
2018/09/18	0.2	33.00	0	0.00	33.00	0.2	1,875	0.01%
2018/09/14	0	0.00	2	33.80	33.00	-2	2,284	-0.09%
2018/09/13	2	33.60	0	0.00	33.60	2	2,305	0.09%
2018/09/12	10	34.30	10	33.80	33.75	0	2,307	0.00%
2018/08/23	7	38.51	7	39.04	38.20	0	2,896	0.00%
2018/08/21	0	0.00	0.4	36.10	36.10	-0.4	2,937	-0.01%
2018/08/03	0.2	37.90	0.4	37.90	37.95	-0.3	4,580	-0.01%
2018/08/01	11	39.47	0	0.00	38.65	11	4,964	0.22%
2018/07/31	1	42.80	12.2	41.66	41.10	-11.2	5,096	-0.22%
2018/07/17	5	15.85	0	0.00	15.85	5	5,248	0.10%
2018/07/16	0	0.00	6	16.20	16.55	-6	5,300	-0.11%
2018/07/12	5	15.05	0	0.00	15.15	5	5,518	0.09%
2018/07/06	21	15.22	2	14.85	15.45	19	6,457	0.29%
2018/07/05	2	15.15	1	15.60	15.20	1	7,094	0.01%
2018/07/04	13	16.42	0	0.00	16.10	13	7,627	0.17%
2018/07/03	0	0.00	12	17.40	17.00	-12	7,720	-0.16%
2018/06/29	2	17.85	1	17.90	17.85	1	8,066	0.01%
2018/06/28	0	0.00	1	17.90	17.75	-1	8,279	-0.01%
2018/06/27	1	18.10	6	18.30	18.05	-5	8,685	-0.06%
2018/06/26	4	17.70	8	17.70	17.65	-4	9,058	-0.04%
2018/06/25	8	18.19	0	0.00	18.15	8	9,292	0.09%
2018/06/21	6	19.14	11	19.10	18.90	-5	9,520	-0.05%
2018/06/20	26	19.43	1	19.15	19.10	25	9,512	0.26%
2018/06/19	1	19.90	11	19.52	19.35	-10	9,482	-0.11%
2018/06/15	11	19.40	1	19.45	19.10	10	9,398	0.11%
2018/06/14	43	19.65	12	20.03	19.70	31	9,338	0.33%
2018/06/13	12	18.85	9	18.84	19.70	3	9,122	0.03%
2018/06/12	0	0.00	2	18.00	17.95	-2	8,940	-0.02%
2018/06/11	1	18.10	2	18.15	18.15	-1	8,918	-0.01%
2018/06/08	2	18.15	2	18.10	18.10	0	8,919	0.00%
2018/06/07	1	18.15	0	0.00	18.30	1	8,910	0.01%
2018/06/05	4	18.65	0	0.00	18.50	4	8,900	0.04%
2018/06/04	0	0.00	2	19.05	18.85	-2	8,870	-0.02%
2018/06/01	0	0.00	4	19.18	18.90	-4	8,831	-0.05%
2018/05/31	2	18.30	0	0.00	18.20	2	8,761	0.02%
2018/05/30	0	0.00	1	18.50	18.50	-1	8,779	-0.01%
2018/05/29	1	19.00	9	18.55	18.45	-8	8,778	-0.09%
2018/05/28	4	18.33	1	18.30	18.25	3	8,746	0.03%
2018/05/25	11	18.78	0	0.00	18.70	11	8,721	0.13%
2018/05/24	4	18.25	7	19.28	19.30	-3	8,710	-0.03%
2018/05/23	0	0.00	1	18.20	18.05	-1	8,637	-0.01%
2018/05/22	0	0.00	1	19.00	18.95	-1	8,568	-0.01%
2018/05/21	0	0.00	1	19.20	19.10	-1	8,536	-0.01%
2018/05/17	2	19.58	3	19.32	19.15	-1	8,462	-0.01%
2018/05/16	2	20.65	1	20.40	20.30	1	8,321	0.01%
2018/05/15	1	20.95	55	21.07	20.85	-54	8,292	-0.65%
2018/05/11	36	21.00	1	21.10	20.70	35	8,260	0.42%
2018/05/10	10	21.00	2	21.15	20.90	8	8,217	0.10%
2018/05/09	3	21.80	1	21.00	21.50	2	8,186	0.02%
2018/05/08	0	0.00	2	21.00	20.90	-2	8,040	-0.02%
2018/05/07	4	21.19	15	21.66	22.00	-11	7,918	-0.14%
2018/05/04	16	20.20	1	20.15	20.05	15	7,744	0.19%
2018/05/03	24	21.53	0	0.00	21.40	24	7,599	0.32%
2018/05/02	9	23.98	3	24.72	23.70	6	7,419	0.08%
2018/04/30	7	23.76	4	23.00	24.20	3	7,147	0.04%
2018/04/27	5	21.64	0.5	21.90	22.00	4.5	6,924	0.06%
2018/04/26	2	22.20	19	22.72	21.45	-17	6,817	-0.25%
2018/04/25	4	23.35	0	0.00	23.80	4	6,690	0.06%
2018/04/24	4	24.13	4	24.65	24.00	0	6,694	0.00%
2018/04/23	2	25.05	1	25.30	25.10	1	6,860	0.01%
2018/04/20	12	25.27	2	25.55	25.40	10	6,824	0.15%
2018/04/19	14	26.28	6	26.00	25.90	8	6,738	0.12%
2018/04/18	5	24.20	1	24.80	24.80	4	6,566	0.06%
2018/04/17	12	24.18	8	24.03	24.05	4	6,658	0.06%
2018/04/16	0	0.00	7	24.56	24.30	-7	6,680	-0.10%
2018/04/13	5	25.21	14.7	25.51	25.50	-9.7	6,977	-0.14%
2018/04/12	7	26.01	25	26.10	26.40	-18	6,854	-0.26%
2018/04/11	34	23.79	4	24.65	26.05	30	6,572	0.46%
2018/04/10	6	23.42	16	24.00	23.70	-10	5,896	-0.17%
2018/04/09	5	22.10	0	0.00	22.10	5	5,290	0.09%
2018/04/03	11	18.96	2	18.60	20.10	9	5,118	0.18%
2018/04/02	0	0.00	10	18.40	18.40	-10	4,878	-0.20%
2018/03/31	12	18.74	9	18.83	18.60	3	4,723	0.06%
2018/03/30	14	18.73	20	18.46	18.35	-6	4,498	-0.13%
2018/03/29	11	16.24	5	17.80	17.70	6	4,080	0.15%
2018/03/28	17	16.32	11	15.94	16.20	6	3,675	0.16%
2018/03/27	12	15.68	1	15.80	15.80	11	3,398	0.32%
2018/03/26	0	0.00	13.4	14.11	14.40	-13.4	3,143	-0.43%
2018/03/19	0	0.00	0.2	14.20	14.25	-0.2	3,105	-0.01%
2018/02/23	0	0.00	2	13.05	14.00	-2	3,000	-0.07%
2018/02/12	2	13.00	20	13.00	13.00	-18	2,973	-0.61%
2018/02/06	1	12.70	1	12.95	12.80	0	2,951	0.00%
2018/01/30	1	13.85	0	0.00	13.95	1	2,988	0.03%
2018/01/24	3	14.25	1	13.90	14.00	2	3,150	0.06%
2018/01/18	0	14.70	4	14.74	14.80	-4	3,062	-0.13%
2018/01/17	5	15.26	1	15.25	15.25	4	2,957	0.14%
2018/01/16	0	0.00	20	13.80	13.95	-20	2,700	-0.74%
2018/01/15	1	14.00	0	0.00	13.70	1	2,661	0.04%
2018/01/12	0	0.00	1	14.05	13.80	-1	2,617	-0.04%
2018/01/11	22	13.85	1	14.00	13.85	21	2,561	0.82%
2018/01/10	0	0.00	1	15.10	14.75	-1	2,356	-0.04%
2018/01/09	21	14.76	5	14.90	15.25	16	2,210	0.72%
2018/01/05	5	12.29	0	0.00	12.65	5	1,616	0.31%