亞聚 (1308)-元大-博愛券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
19.10
漲跌
--
漲幅
0.00%
成交量
399張
產業
上市塑膠類股
546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

亞聚 (1308)籌碼相關－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	13	19.19	19.05	-13	888	-1.46%
2024/04/19	0	18.60	4	19.03	18.60	-4	867	-0.46%
2024/04/18	5	18.75	0	0.00	18.90	5	852	0.59%
2024/04/17	12	18.95	1	18.90	18.90	11	844	1.30%
2024/04/16	10.1	19.04	0	0.00	18.95	10.1	855	1.17%
2024/04/15	5	19.60	5	19.65	19.60	0	837	0.00%
2024/04/10	1	19.75	0	0.00	19.75	1	819	0.12%
2024/04/09	0	0.00	11	19.71	19.80	-11	815	-1.35%
2024/04/08	2	19.30	2	19.40	19.45	0	800	0.00%
2024/04/03	3	19.35	0	0.00	19.35	3	800	0.37%
2024/04/02	0.2	19.60	0	0.00	19.45	0.2	799	0.03%
2024/04/01	2	19.50	1	19.55	19.55	1	797	0.13%
2024/03/29	0.1	19.20	3	19.15	19.20	-3	790	-0.37%
2024/03/28	4	19.16	0	0.00	19.10	4	792	0.50%
2024/03/27	7.1	19.18	0	0.00	19.15	7.1	812	0.87%
2024/03/26	0	19.60	10	19.30	19.30	-10	811	-1.23%
2024/03/25	0.1	19.45	0	0.00	19.35	0.1	807	0.01%
2024/03/22	5.3	19.36	0	0.00	19.50	5.3	806	0.65%
2024/03/20	36.2	19.60	20	19.60	19.40	16.2	807	2.00%
2024/03/19	7	19.74	0	0.00	19.80	7	801	0.87%
2024/03/15	18.1	19.86	1	19.85	19.70	17.1	810	2.11%
2024/03/14	1	20.10	5	20.26	20.15	-4	790	-0.51%
2024/03/13	21.3	20.48	0	0.00	20.30	21.3	784	2.71%
2024/03/12	1.5	20.78	0	0.00	20.80	1.5	759	0.20%
2024/03/11	1	20.70	3.1	20.75	20.75	-2.1	756	-0.27%
2024/03/08	12.1	20.78	1	20.65	20.70	11.1	746	1.49%
2024/03/07	2.1	21.40	0	0.00	21.35	2.1	727	0.29%
2024/03/05	0	0.00	1	21.65	21.60	-1	719	-0.14%
2024/03/04	3	21.70	0	0.00	21.65	3	723	0.41%
2024/02/27	2	22.03	7	21.94	21.85	-5	714	-0.70%
2024/02/23	0	0.00	2	22.40	22.30	-2	709	-0.28%
2024/02/22	0.4	22.54	0	0.00	22.35	0.4	718	0.06%
2024/02/20	0	0.00	1	22.50	22.40	-1	740	-0.14%
2024/02/19	0.1	22.55	0	0.00	22.45	0.1	746	0.01%
2024/02/16	0	0.00	1	22.25	22.20	-1	753	-0.13%
2024/02/15	0	0.00	3	22.00	22.00	-3	749	-0.40%
2024/02/05	2.5	21.99	0	0.00	21.95	2.5	740	0.34%
2024/02/02	2	22.28	0	0.00	22.25	2	732	0.27%
2024/01/29	0	0.00	1	22.75	22.75	-1	738	-0.14%
2024/01/25	0.1	22.40	0	0.00	22.25	0.1	760	0.01%
2024/01/24	0.5	22.44	0	0.00	22.25	0.5	760	0.07%
2024/01/23	0.9	22.30	0	0.00	22.25	0.9	758	0.12%
2024/01/22	0.1	22.25	0	0.00	22.15	0.1	755	0.01%
2024/01/18	3.1	21.97	2	22.05	22.05	1.1	752	0.14%
2024/01/17	1.1	22.16	0	0.00	22.30	1.1	745	0.14%
2024/01/16	6.5	22.67	0	0.00	22.75	6.5	719	0.90%
2024/01/15	0	0.00	1	23.15	23.10	-1	693	-0.14%
2024/01/11	2	23.00	1	23.10	23.05	1	697	0.14%
2024/01/09	1.4	23.47	1	23.40	23.35	0.4	682	0.06%
2024/01/05	0.4	23.70	0	0.00	23.75	0.4	676	0.06%
2023/12/25	0	0.00	10	23.25	23.30	-10	661	-1.51%
2023/12/22	1	23.45	0	0.00	23.45	1	657	0.15%
2023/12/21	1	24.00	0	0.00	24.00	1	637	0.16%
2023/12/20	1	24.05	0	0.00	24.00	1	633	0.16%
2023/12/19	0	24.00	0	0.00	23.90	0	635	0.00%
2023/12/18	2	24.20	4	24.40	24.20	-2	645	-0.31%
2023/12/15	0	24.15	0	0.00	24.15	0	640	0.00%
2023/12/14	4	23.91	3	23.90	23.85	1	623	0.16%
2023/12/13	3	23.78	0	0.00	23.95	3	622	0.48%
2023/12/12	2	23.70	1	24.35	24.35	1	612	0.16%
2023/12/11	1	23.70	2	23.70	23.75	-1	610	-0.16%
2023/12/05	0	0.00	1	24.35	24.35	-1	637	-0.16%
2023/12/01	1	24.15	0	0.00	24.05	1	641	0.16%
2023/11/21	0	0.00	1	23.90	23.70	-1	684	-0.15%
2023/11/20	1	23.65	0	0.00	23.60	1	677	0.15%
2023/11/17	0	0.00	6	23.85	23.60	-6	680	-0.88%
2023/11/16	3	24.05	1	24.00	24.00	2	669	0.30%
2023/11/15	1	23.60	0	0.00	23.85	1	666	0.15%
2023/11/13	0.1	23.45	0	0.00	23.30	0.1	685	0.01%
2023/11/09	1	23.70	0	0.00	23.65	1	729	0.14%
2023/11/06	0	0.00	2	24.75	24.35	-2	773	-0.26%
2023/11/03	1	24.65	0	0.00	24.65	1	779	0.13%
2023/11/02	1	24.35	1	24.30	24.70	0	798	0.00%
2023/11/01	0.1	23.55	0	0.00	23.50	0.1	789	0.01%
2023/10/31	2.1	23.80	5	23.80	23.55	-3	837	-0.35%
2023/10/26	5	24.02	0	0.00	23.70	5	928	0.54%
2023/10/23	0	23.90	0	0.00	23.75	0	1,005	0.00%
2023/10/20	0	23.20	0	0.00	23.55	0	1,025	0.00%
2023/10/19	0.1	23.65	0	0.00	23.60	0.1	1,037	0.01%
2023/10/18	0.1	23.90	0	0.00	24.00	0.1	1,045	0.01%
2023/10/16	0	24.25	0	0.00	24.15	0	1,053	0.00%
2023/10/13	0.1	23.95	0	24.00	23.85	0.1	1,073	0.01%
2023/10/11	5	24.15	0	0.00	24.25	5	1,083	0.46%
2023/10/04	0.2	23.93	0	0.00	23.80	0.2	1,107	0.02%
2023/09/26	2.1	24.65	0	0.00	24.65	2.1	1,136	0.18%
2023/09/25	0.1	25.20	0	0.00	25.05	0.1	1,153	0.00%
2023/09/22	5	25.25	5	25.10	25.20	0	1,156	0.00%
2023/09/14	0	0.00	5	25.75	25.90	-5	1,155	-0.43%
2023/09/12	10	25.30	0	0.00	25.35	10	1,205	0.83%
2023/09/08	5	25.71	3	25.70	25.75	2	1,223	0.16%
2023/09/07	0	0.00	2	25.55	25.30	-2	1,208	-0.17%
2023/09/05	0	0.00	1	25.35	25.40	-1	1,197	-0.08%
2023/09/04	0	0.00	10	25.80	25.90	-10	1,199	-0.83%
2023/09/01	1	25.60	0	0.00	25.70	1	1,196	0.08%
2023/08/30	1	25.10	0	0.00	25.20	1	1,194	0.08%
2023/08/23	1	23.40	0	0.00	23.45	1	1,190	0.08%
2023/08/22	0	0.00	1	23.70	23.90	-1	1,197	-0.08%
2023/08/21	2	23.58	0	0.00	23.60	2	1,200	0.17%
2023/08/18	10	23.60	0	0.00	23.70	10	1,205	0.83%
2023/08/17	1.2	23.16	0	0.00	23.35	1.2	1,207	0.10%
2023/08/16	1.5	23.73	0	0.00	23.55	1.5	1,201	0.12%
2023/08/15	0.9	24.36	0	0.00	24.25	0.9	1,174	0.08%
2023/08/14	0.3	25.05	0	0.00	24.55	0.3	1,178	0.03%
2023/08/11	1	25.50	25	25.57	25.60	-24	1,171	-2.05%
2023/08/10	1	25.70	0.9	25.80	25.70	0.1	1,174	0.01%
2023/08/08	4	26.35	0	0.00	26.15	4	1,190	0.34%
2023/08/07	0	0.00	7	26.90	26.75	-7	1,180	-0.59%
2023/08/04	2	26.75	8	26.83	26.90	-6	1,173	-0.51%
2023/08/02	6.9	26.31	4	26.93	26.20	2.9	1,153	0.26%
2023/08/01	4	25.93	0	0.00	26.05	4	1,116	0.36%
2023/07/28	1	25.65	0	0.00	25.60	1	1,135	0.09%
2023/07/26	10	26.60	1	26.75	26.60	9	1,113	0.81%
2023/07/25	0	0.00	1	26.55	26.60	-1	1,094	-0.09%
2023/07/24	3	26.52	0	26.55	26.55	3	1,091	0.27%
2023/07/21	0	0.00	1.3	26.55	26.65	-1.3	1,093	-0.12%
2023/07/20	0	26.60	0	0.00	26.60	0	1,103	0.00%
2023/07/18	5	26.35	4	26.51	26.35	1	1,165	0.09%
2023/07/17	0	0.00	1	26.05	26.05	-1	1,183	-0.08%
2023/07/14	0.2	25.75	0	0.00	25.70	0.2	1,211	0.02%
2023/07/13	0.1	25.70	0	0.00	25.55	0.1	1,243	0.01%
2023/07/12	4.1	25.69	1	25.65	25.65	3.1	1,256	0.25%
2023/07/11	1	26.15	0	0.00	26.15	1	1,265	0.08%
2023/07/07	2	26.30	1	26.35	26.40	1	1,326	0.08%
2023/07/06	2	26.68	0	0.00	26.65	2	1,391	0.14%
2023/07/05	0	0.00	3	27.00	26.85	-3	1,440	-0.21%
2023/07/04	1	26.85	0	0.00	26.80	1	1,500	0.07%
2023/07/03	0	0.00	1	27.35	26.95	-1	1,611	-0.06%
2023/06/30	1	26.55	0	0.00	26.50	1	1,592	0.06%
2023/06/28	1	26.70	0	0.00	26.70	1	1,606	0.06%
2023/06/27	0	0.00	3	26.83	26.75	-3	1,619	-0.19%
2023/06/19	1	26.75	0	0.00	26.75	1	1,627	0.06%
2023/06/16	2	27.15	1	27.25	27.15	1	1,616	0.06%
2023/06/14	0	0.00	2	26.55	26.50	-2	1,586	-0.13%
2023/06/12	18	26.28	0	0.00	26.35	18	1,586	1.13%
2023/06/08	2	26.25	0	0.00	26.15	2	1,597	0.13%
2023/06/06	7	26.57	0	0.00	26.45	7	1,615	0.43%
2023/06/05	1	26.55	0	0.00	26.60	1	1,627	0.06%
2023/06/01	0	0.00	4	25.90	26.00	-4	1,649	-0.24%
2023/05/31	0.1	26.00	0	0.00	25.80	0.1	1,661	0.01%
2023/05/30	0.1	25.95	6	25.80	25.80	-5.9	1,667	-0.35%
2023/05/25	0	0.00	2	26.38	26.30	-2	1,662	-0.12%
2023/05/24	0.1	26.60	0	0.00	26.65	0.1	1,662	0.01%
2023/05/18	1	26.10	10	25.90	26.10	-9	1,675	-0.54%
2023/05/17	2	26.15	0	0.00	26.10	2	1,667	0.12%
2023/05/16	0	0.00	50	25.85	25.90	-50	1,666	-3.00%
2023/05/15	1	25.50	0	0.00	25.50	1	1,666	0.06%
2023/05/12	0	0.00	50	26.10	25.95	-50	1,687	-2.96%
2023/05/11	0	0.00	50	26.10	26.05	-50	1,685	-2.97%
2023/05/09	1.1	26.20	0	0.00	26.25	1.1	1,681	0.06%
2023/05/05	0.2	26.60	3	26.50	26.60	-2.8	1,685	-0.17%
2023/05/04	1.2	26.57	0	0.00	26.50	1.2	1,699	0.07%
2023/05/03	3	27.35	0	0.00	27.15	3	1,675	0.18%
2023/05/02	1	27.55	1	27.50	27.55	0	1,706	0.00%
2023/04/28	2	27.55	0	0.00	27.55	2	1,721	0.12%
2023/04/27	0	0.00	1	27.70	27.65	-1	1,720	-0.06%
2023/04/26	1.8	27.27	7	27.24	27.30	-5.2	1,745	-0.30%
2023/04/21	1	27.86	25	27.76	27.30	-24.1	1,808	-1.33%
2023/04/20	34.3	28.14	0	0.00	28.00	34.3	1,834	1.87%
2023/04/19	2.1	28.41	30	28.70	28.40	-27.9	1,807	-1.55%
2023/04/18	0.2	28.96	0	0.00	28.85	0.2	1,776	0.01%
2023/04/17	4	29.20	0	0.00	29.20	4	1,746	0.23%
2023/04/14	4	29.46	0	0.00	29.45	4	1,735	0.23%
2023/04/13	32.1	29.99	0	0.00	29.85	32.1	1,701	1.88%
2023/04/12	21	30.00	11	29.99	30.05	10	1,665	0.60%
2023/04/11	1	29.60	0	0.00	29.65	1	1,640	0.06%
2023/04/10	0	30.20	2.2	30.23	30.40	-2.2	1,577	-0.14%
2023/04/07	20	30.05	5	29.96	29.95	15	1,537	0.98%
2023/04/06	7	30.14	1	30.05	29.50	6	1,473	0.41%
2023/03/28	2	28.80	1	28.80	28.80	1	1,403	0.07%
2023/03/24	3	28.68	0	0.00	28.60	3	1,431	0.21%
2023/03/22	0	0.00	2	29.20	29.05	-2	1,533	-0.13%
2023/03/21	0	0.00	1	29.45	29.15	-1	1,600	-0.06%
2023/03/20	2	29.15	0	0.00	29.05	2	1,621	0.12%
2023/03/15	2	28.70	0	0.00	28.60	2	1,691	0.12%
2023/03/10	2	28.65	0	0.00	28.70	2	1,732	0.12%
2023/03/08	1	29.25	2	29.23	29.25	-1	1,921	-0.05%
2023/03/07	1	29.05	2	29.00	29.00	-1	1,916	-0.05%
2023/03/03	1	28.95	0	0.00	28.95	1	1,905	0.05%
2023/02/23	1	29.30	3	29.30	29.30	-2	1,882	-0.11%
2023/02/20	0	0.00	2	29.05	29.05	-2	1,885	-0.11%
2023/02/16	2	28.55	0	0.00	28.45	2	1,882	0.11%
2023/02/10	2	28.20	10	28.20	28.05	-8	1,847	-0.43%
2023/02/07	0	0.00	10	29.30	29.25	-10	1,824	-0.55%
2023/02/06	0	0.00	53	29.44	29.50	-53	1,817	-2.92%
2023/02/03	25	29.28	20	28.95	29.10	5	1,802	0.28%
2023/02/02	1	29.30	23	29.45	29.60	-22	1,784	-1.23%
2023/02/01	1	29.30	21	29.31	29.30	-20	1,780	-1.12%
2023/01/31	11	29.42	27	29.64	29.20	-16	1,762	-0.91%
2023/01/30	4	29.31	0	0.00	29.30	4	1,733	0.23%
2023/01/17	11	29.00	0	0.00	29.10	11	1,714	0.64%
2023/01/16	0	0.00	1	29.05	28.90	-1	1,709	-0.06%
2023/01/13	23	29.70	23	29.79	29.70	0	1,679	0.00%
2023/01/12	0	0.00	1	29.25	29.10	-1	1,634	-0.06%
2023/01/11	1	29.35	0.3	29.30	29.05	0.7	1,631	0.04%
2023/01/10	11	28.98	1	29.30	28.95	10	1,598	0.63%
2023/01/09	0	0.00	2	28.70	28.65	-2	1,537	-0.13%
2023/01/06	1	28.45	2	28.45	28.35	-1	1,544	-0.06%
2023/01/05	20	28.38	0	0.00	28.40	20	1,573	1.27%
2022/12/30	0	0.00	1	28.30	28.20	-1	1,682	-0.06%
2022/12/27	1	28.70	1	28.75	28.75	0	1,712	0.00%
2022/12/22	10	28.55	1.3	28.75	28.45	8.7	1,744	0.50%
2022/12/19	1	27.85	23.1	27.41	27.35	-22.1	1,807	-1.22%
2022/12/16	2	27.95	1	28.05	27.95	1	1,825	0.05%
2022/12/15	11	28.87	0	0.00	28.50	11	1,825	0.60%
2022/12/14	1	28.45	3	28.48	28.65	-2	1,797	-0.11%
2022/12/13	5	27.70	0	0.00	27.95	5	1,760	0.28%
2022/12/08	0	0.00	1	27.20	27.10	-1	1,674	-0.06%
2022/12/07	16	27.69	10	27.75	27.65	6	1,698	0.35%
2022/12/06	10	28.58	0	0.00	28.05	10	1,791	0.56%
2022/12/02	11.1	28.77	0	0.00	28.70	11.1	1,854	0.60%
2022/12/01	10	29.10	11	28.75	29.15	-1	1,833	-0.05%
2022/11/30	14	28.63	1	28.50	28.70	13	1,760	0.74%
2022/11/23	1	26.55	0	0.00	26.60	1	1,600	0.06%
2022/11/18	0	0.00	2.5	26.47	26.45	-2.5	1,740	-0.15%
2022/11/17	0	0.00	1	26.50	26.50	-1	1,763	-0.06%
2022/11/16	0	26.65	0	0.00	26.25	0	1,754	0.00%
2022/11/14	1	26.70	4	26.71	26.85	-3	1,758	-0.17%
2022/11/07	1	25.85	0	0.00	25.80	1	1,791	0.06%
2022/10/27	0	0.00	1	25.10	25.10	-1	1,900	-0.05%
2022/10/26	0	0.00	1	24.40	24.60	-1	1,910	-0.05%
2022/10/25	2	24.43	1.2	24.35	24.30	0.8	1,914	0.04%
2022/10/24	1	24.75	1	24.85	24.60	0	1,932	0.00%
2022/10/19	0.2	24.30	0	0.00	24.55	0.2	2,118	0.01%
2022/10/18	1	24.10	0	0.00	24.50	1	2,155	0.05%
2022/10/17	0	0.00	1	23.60	24.00	-1	2,173	-0.05%
2022/10/13	10	23.55	12	23.66	23.55	-2	2,183	-0.09%
2022/10/12	0	0.00	4	25.00	24.75	-4	2,174	-0.18%
2022/10/11	13	25.79	0	0.00	25.40	13	2,161	0.60%
2022/10/06	1	27.70	0	0.00	27.95	1	2,110	0.05%
2022/10/04	1	28.60	4	28.30	28.35	-3	2,202	-0.14%
2022/10/03	0	0.00	2	28.10	28.05	-2	2,205	-0.09%
2022/09/29	0	0.00	6	27.63	27.95	-6	2,194	-0.27%
2022/09/28	11	26.80	0	0.00	26.65	11	2,185	0.50%
2022/09/26	11	27.67	10	27.80	27.60	1	2,148	0.05%
2022/09/23	12	29.03	2	29.30	29.15	10	2,152	0.46%
2022/09/22	1	29.20	3	29.37	29.50	-2	2,133	-0.09%
2022/09/21	10	29.15	1	29.55	29.15	9	2,113	0.43%
2022/09/20	0	0.00	2	29.40	29.15	-2	2,083	-0.10%
2022/09/19	6	29.09	1	29.25	29.20	5	2,077	0.24%
2022/09/16	0	29.15	0	0.00	29.05	0	2,053	0.00%
2022/09/15	0	0.00	2	29.10	29.05	-2	2,038	-0.10%
2022/09/14	5	28.30	5	28.80	28.95	0	2,031	0.00%
2022/09/13	13	29.07	5	29.15	29.00	8	2,007	0.40%
2022/09/12	9	28.22	29.2	28.28	28.45	-20.2	1,955	-1.03%
2022/09/05	0.1	26.85	0	0.00	26.70	0.1	1,984	0.01%
2022/09/02	1.2	27.01	0	0.00	26.95	1.2	2,001	0.06%
2022/08/31	1	27.35	0	0.00	27.45	1	2,040	0.05%
2022/08/29	11	27.33	0	0.00	27.00	11	2,076	0.53%
2022/08/26	5	28.50	1	28.15	28.10	4	2,079	0.19%
2022/08/25	2	27.88	0	0.00	28.20	2	2,032	0.10%
2022/08/17	0	0.00	2	27.55	27.45	-2	2,087	-0.10%
2022/08/12	2	27.40	0	0.00	27.30	2	2,102	0.10%
2022/08/11	0	0.00	1	27.15	27.20	-1	2,110	-0.05%
2022/08/09	0	26.27	7	26.35	26.40	-7	2,119	-0.33%
2022/08/08	1	25.55	4	25.20	25.55	-3	2,128	-0.14%
2022/08/05	0	0.00	6	25.07	25.10	-6	2,159	-0.28%
2022/08/04	7	24.56	0	0.00	24.45	7	2,238	0.31%
2022/08/03	0	25.50	0	0.00	25.30	0	2,278	0.00%
2022/08/01	0	0.00	1	26.20	26.30	-1	2,523	-0.04%
2022/07/27	1	28.80	0	0.00	29.05	1	2,775	0.04%
2022/07/26	2	29.23	1	29.25	29.05	1	2,723	0.04%
2022/07/25	0	0.00	1	29.50	29.45	-1	2,704	-0.04%
2022/07/21	1	29.05	0	0.00	29.10	1	2,762	0.04%
2022/07/20	7	28.81	0	0.00	28.75	7	2,764	0.25%
2022/07/14	0	0.00	10	27.50	27.75	-10	2,829	-0.35%
2022/07/13	0	0.00	18	27.08	27.35	-18	2,838	-0.63%
2022/07/12	18	26.49	2	25.70	25.70	16	2,803	0.57%
2022/07/11	0	27.85	5	27.55	27.55	-5	2,748	-0.18%
2022/07/07	0	0.00	2	27.75	27.75	-2	2,758	-0.07%
2022/07/06	10	27.60	0	0.00	27.25	10	2,778	0.36%
2022/07/05	2	27.55	12	27.97	28.15	-10	2,819	-0.35%
2022/07/04	0	0.00	1	27.20	27.25	-1	2,816	-0.04%
2022/07/01	1.2	27.49	1	27.30	27.10	0.2	2,849	0.01%
2022/06/24	0	0.00	2	29.00	28.90	-2	2,924	-0.07%
2022/06/23	0	0.00	1	28.90	28.50	-1	2,949	-0.03%
2022/06/22	0	28.85	0	0.00	28.35	0	2,999	0.00%
2022/06/21	9	28.95	9	28.61	29.10	0	3,008	0.00%
2022/06/20	11	28.95	0	0.00	28.25	11	3,082	0.36%
2022/06/17	0	29.60	0	0.00	29.35	0	3,123	0.00%
2022/06/15	0	0.00	1	30.50	30.40	-1	3,213	-0.03%
2022/06/14	6	29.77	0	0.00	29.90	6	3,262	0.18%
2022/06/10	0	0.00	1	30.00	30.00	-1	3,366	-0.03%
2022/06/09	5	29.85	0	0.00	30.00	5	3,426	0.15%
2022/06/07	0	29.60	0	0.00	29.45	0	3,701	0.00%
2022/06/02	1	29.15	1	29.20	29.20	0	3,985	0.00%
2022/06/01	4	29.58	0	0.00	29.35	4	4,281	0.09%
2022/05/30	0	29.30	1	29.45	29.55	-1	5,334	-0.02%
2022/05/26	1	29.15	0	0.00	28.90	1	5,889	0.02%
2022/05/24	3	28.83	0	0.00	28.55	3	5,983	0.05%
2022/05/23	0	0.00	2	28.80	28.80	-2	6,005	-0.03%
2022/05/20	1	29.00	0	0.00	29.10	1	6,081	0.02%
2022/05/18	2	28.85	3	28.82	29.10	-1	6,134	-0.02%
2022/05/16	0	0.00	2	28.20	28.15	-2	6,155	-0.03%
2022/05/13	1	27.45	0	0.00	27.55	1	6,153	0.02%
2022/05/12	8	27.63	0	0.00	27.20	8	6,326	0.13%
2022/05/10	0	0.00	4	28.49	29.05	-4	6,288	-0.06%
2022/05/09	34.5	29.98	8	31.19	29.50	26.5	6,254	0.42%
2022/05/06	68.2	32.81	0	0.00	32.75	68.2	6,148	1.11%
2022/05/04	16	36.51	0	0.00	36.25	16	5,960	0.27%
2022/04/29	0	0.00	6	36.97	36.60	-6	6,028	-0.10%
2022/04/28	3.1	36.21	6	36.18	36.85	-2.9	6,048	-0.05%
2022/04/27	30	34.91	1	35.20	35.15	29	5,997	0.48%
2022/04/26	0	0.00	2.2	36.21	36.15	-2.2	6,133	-0.04%
2022/04/25	52	36.33	9	36.64	36.00	43	6,145	0.70%
2022/04/20	0	0.00	3	36.82	36.75	-3	6,183	-0.05%
2022/04/14	4	36.60	0	0.00	36.60	4	7,328	0.05%
2022/04/13	0	0.00	1	36.40	36.60	-1	7,358	-0.01%
2022/04/12	8	35.93	0	35.90	35.85	8	7,381	0.11%
2022/04/07	10	36.90	0	0.00	36.90	10	7,442	0.13%
2022/04/06	0.1	37.25	0	0.00	37.20	0.1	7,459	0.00%
2022/03/30	0	0.00	3	38.08	38.00	-3	7,571	-0.04%
2022/03/28	2	37.10	0	0.00	37.75	2	7,567	0.03%
2022/03/24	0	0.00	2	38.00	38.30	-2	7,543	-0.03%
2022/03/23	19	38.10	0	0.00	38.15	19	7,546	0.25%
2022/03/21	7	38.81	5	38.64	38.70	2	7,438	0.03%
2022/03/18	2	38.25	1	38.15	38.45	1	7,415	0.01%
2022/03/17	2	37.70	1.3	37.99	38.15	0.7	7,471	0.01%
2022/03/16	0.3	37.00	0.2	37.00	36.90	0.1	7,501	0.00%
2022/03/15	5.2	37.37	0.2	37.40	37.25	5	7,543	0.07%
2022/03/14	2.2	38.04	0	0.00	38.00	2.2	7,673	0.03%
2022/03/11	6	37.82	5	37.94	38.00	1	7,658	0.01%
2022/03/10	35	37.50	36	37.54	37.80	-1	7,559	-0.01%
2022/03/09	1	36.20	3	36.55	36.85	-2	7,448	-0.03%
2022/03/08	6	35.70	0	0.00	35.20	6	7,403	0.08%
2022/03/07	12	37.49	6	37.98	37.10	6	7,298	0.08%
2022/03/04	30	38.86	25.1	38.60	38.35	4.9	7,100	0.07%
2022/03/03	6.1	39.31	31	39.57	40.25	-24.9	6,759	-0.37%
2022/03/02	11	38.52	26	38.41	38.30	-15	6,256	-0.24%
2022/03/01	0	0.00	9	37.53	37.60	-9	5,936	-0.15%
2022/02/25	20	36.72	0	0.00	36.60	20	5,943	0.34%
2022/02/24	0	0.00	5	36.85	36.35	-5	5,986	-0.08%
2022/02/22	3	36.65	0	0.00	36.25	3	6,075	0.05%
2022/02/21	0	0.00	4.3	37.02	37.00	-4.3	6,106	-0.07%
2022/02/17	1	36.35	0	0.00	36.25	1	6,272	0.02%
2022/02/16	0	0.00	3	36.13	36.20	-3	6,389	-0.05%
2022/02/15	4	36.29	0	0.00	36.25	4	6,489	0.06%
2022/02/14	30	36.84	10	36.82	36.45	20	6,779	0.30%
2022/02/11	2	36.90	4	36.85	36.90	-2	7,170	-0.03%
2022/02/10	3	37.40	6	37.37	37.25	-3	7,297	-0.04%
2022/02/09	4	37.09	3	37.15	37.25	1	7,461	0.01%
2022/02/08	0	0.00	2	36.85	36.85	-2	7,561	-0.03%
2022/02/07	0	0.00	10	36.60	36.75	-10	7,744	-0.13%
2022/01/26	3	35.10	1.5	35.08	35.10	1.5	7,849	0.02%
2022/01/24	2	34.43	1	34.90	34.90	1	8,175	0.01%
2022/01/21	1	35.50	3	35.65	35.50	-2	8,330	-0.02%
2022/01/20	1	35.95	1	36.00	35.90	0	8,581	0.00%
2022/01/19	14	36.58	11	35.95	35.70	3	8,771	0.03%
2022/01/18	2	35.85	1	35.70	35.60	1	9,048	0.01%
2022/01/17	11.1	35.25	7	35.75	35.45	4.1	9,312	0.04%
2022/01/14	4.1	35.70	5	35.64	35.70	-0.9	9,712	-0.01%
2022/01/13	1	36.30	0	0.00	36.25	1	10,022	0.01%
2022/01/12	1	35.95	52	36.00	36.10	-51	10,336	-0.49%
2022/01/11	7	36.44	0	0.00	35.90	7	10,759	0.07%
2022/01/10	4	37.04	5	37.40	37.30	-1	11,313	-0.01%
2022/01/07	44	37.96	43	38.19	37.25	1	11,675	0.01%
2022/01/05	1	35.70	1	35.70	35.70	0	12,093	0.00%
2022/01/04	2	35.90	0	0.00	35.95	2	12,982	0.02%
2022/01/03	0	0.00	1	36.55	36.15	-1	13,946	-0.01%
2021/12/30	6	36.78	0	0.00	36.65	6	14,838	0.04%
2021/12/29	10	37.10	3.1	37.10	37.20	6.9	15,967	0.04%
2021/12/27	0	0.00	1	36.25	36.35	-1	17,661	-0.01%
2021/12/24	8	36.88	4	37.28	36.70	4	18,652	0.02%
2021/12/23	3	36.70	0	0.00	36.60	3	19,749	0.02%
2021/12/22	1	36.90	0	0.00	36.70	1	21,950	0.00%
2021/12/21	0	0.00	4	36.58	36.65	-4	22,870	-0.02%
2021/12/20	11	36.64	0	0.00	36.55	11	24,209	0.05%
2021/12/17	0	0.00	2	36.33	36.40	-2	25,320	-0.01%
2021/12/16	1	35.95	0	36.20	35.95	1	26,400	0.00%
2021/12/14	2	36.70	2	36.30	36.10	0	30,340	0.00%
2021/12/13	4	36.54	0	0.00	36.35	4	31,536	0.01%
2021/12/10	2	37.00	85	37.15	36.95	-83	32,474	-0.26%
2021/12/09	2	37.90	0	0.00	37.75	2	32,487	0.01%
2021/12/08	7	38.49	19	38.55	38.45	-12	32,613	-0.04%
2021/12/07	9	37.75	0	0.00	37.75	9	32,584	0.03%
2021/12/06	0	0.00	2	37.38	37.35	-2	32,537	-0.01%
2021/12/03	0	0.00	2	37.90	37.75	-2	32,657	-0.01%
2021/12/02	1	37.35	0	0.00	37.30	1	32,756	0.00%
2021/12/01	0	0.00	12	37.16	37.60	-12	32,730	-0.04%
2021/11/30	7	36.44	2	36.70	36.50	5	32,666	0.02%
2021/11/29	3	36.28	1	36.55	36.45	2	32,593	0.01%
2021/11/26	12	37.31	2	37.40	37.60	10	32,519	0.03%
2021/11/25	13	38.03	7	38.13	37.80	6	32,476	0.02%
2021/11/24	4	37.68	4	37.78	37.85	0	32,454	0.00%
2021/11/23	5	37.65	74	37.30	37.20	-69	32,402	-0.21%
2021/11/22	4	37.05	3	37.45	37.85	1	32,361	0.00%
2021/11/19	5	37.58	3	37.77	37.30	2	32,337	0.01%
2021/11/18	10	37.59	1	37.50	37.60	9	32,342	0.03%
2021/11/17	2	37.60	1	37.90	38.10	1	32,265	0.00%
2021/11/16	6	37.73	4.2	38.19	37.70	1.9	32,231	0.01%
2021/11/15	10.5	38.21	1	38.15	38.25	9.5	32,139	0.03%
2021/11/12	10.5	38.83	3	39.00	38.85	7.5	32,071	0.02%
2021/11/11	20	39.47	10	39.75	39.15	10	31,998	0.03%
2021/11/10	33.2	41.73	27	41.06	40.95	6.2	31,747	0.02%
2021/11/09	5	40.05	12	40.01	40.30	-7	31,198	-0.02%
2021/11/08	12	39.66	5	40.09	39.55	7	31,079	0.02%
2021/11/05	0	0.00	14	39.28	39.45	-14	30,960	-0.05%
2021/11/04	16	38.59	9	38.62	38.55	7	30,887	0.02%
2021/11/03	9	39.39	10	39.44	39.40	-1	30,751	0.00%
2021/11/02	13	39.25	12	39.05	38.35	1	30,698	0.00%
2021/11/01	10	39.10	19.1	39.35	39.45	-9.1	30,584	-0.03%
2021/10/29	20	38.95	55	38.92	39.05	-35	30,487	-0.11%
2021/10/28	15	38.86	25	38.88	38.90	-10	30,348	-0.03%
2021/10/27	11	40.08	18	40.02	39.80	-7	30,142	-0.02%
2021/10/26	25	39.89	1	39.40	39.70	24	29,981	0.08%
2021/10/25	13	41.40	28	41.42	41.85	-15	29,573	-0.05%
2021/10/22	25	40.65	5	40.75	40.55	20	29,373	0.07%
2021/10/21	40	42.82	37	43.10	43.20	3	29,000	0.01%
2021/10/20	14	42.81	4	42.59	42.20	10	28,716	0.03%
2021/10/19	82	43.10	31	43.57	44.00	51	28,463	0.18%
2021/10/18	85	43.99	138.1	43.90	45.00	-53.1	28,071	-0.19%	大賣/
2021/10/15	19	42.37	41.5	42.53	43.60	-22.5	27,524	-0.08%
2021/10/14	76.5	43.07	68.7	42.37	41.55	7.9	27,214	0.03%
2021/10/13	92.1	46.22	61	46.15	45.00	31.1	26,618	0.12%
2021/10/12	154	47.05	93	47.29	45.70	61	26,182	0.23%	大買/
2021/10/08	135.7	49.37	131.3	49.45	48.90	4.5	25,413	0.02%	大買/大賣/
2021/10/07	232	48.31	246.5	48.55	50.00	-14.5	24,588	-0.06%	大買/大賣/
2021/10/06	158.3	47.53	104	47.58	46.50	54.3	23,954	0.23%	大買/大賣/
2021/10/05	85	45.08	96.3	46.16	47.05	-11.3	22,921	-0.05%
2021/10/04	38.4	44.70	37.2	44.32	43.75	1.2	22,077	0.01%
2021/10/01	128	45.52	59	45.20	43.90	69	21,573	0.32%	大買/
2021/09/30	92	47.37	70	47.15	45.95	22	21,136	0.10%
2021/09/29	147	50.25	135.9	49.85	48.60	11.1	20,547	0.05%	大買/大賣/
2021/09/28	70	49.19	69.1	48.99	49.00	0.9	19,061	0.00%
2021/09/27	49.1	48.86	61	49.25	49.35	-11.9	20,671	-0.06%
2021/09/24	74.3	45.80	110	44.95	46.20	-35.7	19,678	-0.18%	大賣/
2021/09/23	31	44.37	32.5	44.19	44.65	-1.5	19,010	-0.01%
2021/09/22	45.7	43.36	42	43.38	41.90	3.7	18,140	0.02%
2021/09/17	233	43.65	219.5	43.61	43.80	13.5	17,339	0.08%	大買/大賣/
2021/09/16	20.5	41.69	289	41.45	42.65	-268.5	14,457	-1.86%	大賣/鉅額交易
2021/09/15	182	39.28	254	40.65	38.80	-72	13,423	-0.54%	大買/大賣/
2021/09/14	20	38.35	7	38.29	38.70	13	12,622	0.10%
2021/09/13	5	38.33	15	38.15	38.35	-10	12,722	-0.08%
2021/09/10	5	37.60	19	37.17	37.60	-14	12,654	-0.11%
2021/09/09	0	0.00	1	35.65	35.80	-1	12,619	-0.01%
2021/09/08	11	36.18	5	36.70	35.75	6	12,725	0.05%
2021/09/07	2	36.70	8	36.50	37.30	-6	13,079	-0.05%
2021/09/06	5	35.22	2	35.15	35.05	3	12,979	0.02%
2021/09/02	1	35.45	0	0.00	35.10	1	13,079	0.01%
2021/09/01	1	36.80	8	37.06	37.00	-7	13,227	-0.05%
2021/08/31	2	37.50	42	37.57	37.65	-40	13,329	-0.30%
2021/08/30	12	38.02	2	37.75	37.50	10	13,542	0.07%
2021/08/27	15	37.24	8	37.43	37.70	7	13,663	0.05%
2021/08/26	9	36.44	6	36.47	36.55	3	13,881	0.02%
2021/08/25	6	36.60	3	36.60	36.65	3	14,710	0.02%
2021/08/24	0	0.00	1	35.85	35.85	-1	14,942	-0.01%
2021/08/23	1	34.00	0	0.00	34.35	1	15,245	0.01%
2021/08/20	0	0.00	11	33.51	33.05	-11	15,386	-0.07%
2021/08/18	6	34.50	0	0.00	35.40	6	15,833	0.04%
2021/08/17	2	34.68	0	0.00	34.35	2	15,961	0.01%
2021/08/16	10	34.90	0	0.00	34.65	10	15,996	0.06%
2021/08/12	3	36.10	5	36.56	36.65	-2	16,159	-0.01%
2021/08/11	8	36.08	1	36.00	35.90	7	16,247	0.04%
2021/08/10	1	37.05	1	37.10	36.90	0	16,342	0.00%
2021/08/09	11	37.29	3	36.90	36.95	8	16,438	0.05%
2021/08/06	13	38.07	14	37.91	37.60	-1	16,647	-0.01%
2021/08/04	2	37.20	1	37.35	37.25	1	17,040	0.01%
2021/08/03	0	0.00	4	36.75	37.15	-4	17,401	-0.02%
2021/08/02	3	36.60	7	36.34	37.00	-4	17,579	-0.02%
2021/07/30	3	35.78	1	35.20	35.50	2	18,021	0.01%
2021/07/29	1	35.20	1	35.40	35.95	0	18,593	0.00%
2021/07/28	1	34.60	5.3	34.97	35.10	-4.3	19,103	-0.02%
2021/07/27	25	35.87	2	35.85	35.60	23	19,647	0.12%
2021/07/23	3	37.15	7	37.11	37.45	-4	21,181	-0.02%
2021/07/22	4	36.11	11.1	36.16	35.75	-7.1	21,617	-0.03%
2021/07/21	6	36.29	4	36.09	35.70	2	21,683	0.01%
2021/07/20	54	37.22	39	37.15	37.00	15	21,718	0.07%
2021/07/19	14.1	37.66	39.2	38.50	38.75	-25.1	21,733	-0.12%
2021/07/16	28	37.80	2	38.15	37.95	26	22,028	0.12%
2021/07/15	7	37.13	16	37.44	38.05	-9	22,218	-0.04%
2021/07/14	52	36.17	22.1	35.99	36.75	29.9	22,816	0.13%
2021/07/13	184	37.18	3	36.67	35.70	181	23,506	0.77%	大買/鉅額交易
2021/07/12	3	37.63	28	37.70	37.55	-25	24,091	-0.10%
2021/07/09	2	38.08	41	38.17	37.70	-39	24,465	-0.16%
2021/07/08	15	37.52	13	37.69	37.95	2	24,435	0.01%
2021/07/07	91	37.98	41	38.01	37.30	50	24,364	0.21%
2021/07/06	46	39.34	61.2	39.41	40.00	-15.2	24,041	-0.06%
2021/07/05	150.2	39.44	136	38.75	38.50	14.2	23,512	0.06%	大買/大賣/
2021/07/02	194.2	40.17	250.7	40.16	37.70	-56.4	22,843	-0.25%	大買/大賣/
2021/07/01	6	37.83	30	38.17	38.50	-24	20,372	-0.12%
2021/06/30	54.4	34.16	56	34.02	35.00	-1.6	20,193	-0.01%
2021/06/29	29	33.39	34	33.35	33.20	-5	19,787	-0.03%
2021/06/28	22	33.70	5	33.99	33.80	17	19,595	0.09%
2021/06/25	54.1	33.73	8	33.94	33.55	46.1	19,497	0.24%
2021/06/24	4	33.60	17.1	33.88	33.90	-13.1	19,440	-0.07%
2021/06/23	79	33.91	69	32.92	33.25	10	19,383	0.05%
2021/06/22	2	33.08	11	33.00	33.25	-9	19,306	-0.05%
2021/06/21	4	30.75	5	31.12	31.55	-1	19,211	-0.01%
2021/06/18	5	32.07	28.4	31.98	31.90	-23.4	19,135	-0.12%
2021/06/17	6	33.01	4	33.20	33.00	2	19,102	0.01%
2021/06/16	107	33.52	36	33.08	32.65	71	19,023	0.37%	大買/
2021/06/15	1.3	32.20	2	32.35	32.30	-0.8	18,595	0.00%
2021/06/11	1.2	32.18	22.1	31.95	32.20	-20.9	18,630	-0.11%
2021/06/10	4	31.56	40	32.07	32.10	-36	18,782	-0.19%
2021/06/09	5	32.98	24	32.48	32.50	-19	18,789	-0.10%
2021/06/08	24	33.04	5	33.05	32.90	19	18,746	0.10%
2021/06/07	16	33.47	17	34.06	33.80	-1	18,780	-0.01%
2021/06/04	8	33.62	11.1	33.69	33.50	-3.1	18,753	-0.02%
2021/06/03	7	33.90	12	34.01	33.80	-5	18,945	-0.03%
2021/06/02	69	34.55	33	34.52	33.40	36	18,767	0.19%
2021/06/01	14	31.79	23	32.05	32.75	-9	17,924	-0.05%
2021/05/31	32	32.40	44	32.08	31.95	-12	17,647	-0.07%
2021/05/28	24	30.06	2	30.38	30.35	22	17,265	0.13%
2021/05/27	1	29.45	23	29.48	29.20	-22	17,101	-0.13%
2021/05/26	49	29.28	12	29.58	29.40	37	16,966	0.22%
2021/05/25	8	29.76	23	30.34	30.55	-15	16,648	-0.09%
2021/05/24	19	27.69	5	27.85	27.80	14	16,507	0.08%
2021/05/21	1	27.45	13	27.75	27.85	-12	16,472	-0.07%
2021/05/20	12	27.09	13	27.02	26.85	-1	16,358	-0.01%
2021/05/19	6	26.81	1	27.20	26.85	5	16,262	0.03%
2021/05/18	8	26.28	4	26.73	26.80	4	16,159	0.02%
2021/05/17	11	25.15	21	24.76	24.75	-10	15,978	-0.06%
2021/05/14	10	26.39	4	25.98	26.00	6	15,795	0.04%
2021/05/13	40	26.72	3	26.00	25.95	37	15,487	0.24%
2021/05/12	38.1	28.85	34.5	27.93	27.85	3.6	15,237	0.02%
2021/05/11	13	31.96	19.2	31.60	30.65	-6.2	14,850	-0.04%
2021/05/10	16	30.93	15	30.94	31.50	1	14,476	0.01%
2021/05/07	31	29.77	33	30.66	29.95	-2	14,250	-0.01%
2021/05/06	20	32.61	10	33.25	32.00	10	13,721	0.07%
2021/05/05	20.5	33.20	19	33.01	33.00	1.5	13,121	0.01%
2021/05/04	32	32.28	42	33.97	31.45	-10	12,576	-0.08%
2021/05/03	80	35.52	18	35.62	34.75	62	11,950	0.52%
2021/04/29	49	34.46	93.1	35.03	35.00	-44.1	11,235	-0.39%
2021/04/28	23	31.94	53	32.23	33.15	-30	10,278	-0.29%
2021/04/27	12	30.87	8	31.04	31.10	4	9,797	0.04%
2021/04/26	2	29.70	85	30.07	31.00	-83	9,675	-0.86%
2021/04/23	6	29.61	42	29.78	29.75	-36	9,565	-0.38%
2021/04/22	37	31.58	19	31.49	30.40	18	9,412	0.19%
2021/04/21	45	30.82	42	30.87	31.35	3	8,965	0.03%
2021/04/20	139	31.54	43	31.65	31.30	96	8,676	1.11%	大買/
2021/04/19	128.3	33.92	202	34.23	34.65	-73.7	8,007	-0.92%	大買/大賣/
2021/04/16	21.1	29.94	43.2	31.39	31.75	-22.2	7,183	-0.31%
2021/04/15	177	29.16	32.1	28.84	28.90	144.9	6,337	2.29%	大買/鉅額交易
2021/04/14	6	26.87	6	27.12	27.00	0	6,022	0.00%
2021/04/13	6	27.06	13	27.06	26.75	-7	5,980	-0.12%
2021/04/12	21	27.09	36	27.39	27.30	-15	5,841	-0.26%
2021/04/09	8	25.53	4	25.75	25.75	4	5,660	0.07%
2021/04/08	3	25.20	10	25.35	25.25	-7	5,631	-0.12%
2021/04/07	22	25.28	1.1	25.40	25.35	20.9	5,668	0.37%
2021/04/06	4	25.60	8	25.36	25.75	-4	5,608	-0.07%
2021/04/01	3	24.40	1	24.55	24.50	2	5,474	0.04%
2021/03/31	23	24.57	7	24.70	24.60	16	5,492	0.29%
2021/03/30	10	24.60	7	24.68	24.65	3	5,567	0.05%
2021/03/29	47	24.44	2	24.58	24.70	45	5,813	0.77%
2021/03/26	0	0.00	4	24.15	24.45	-4	6,307	-0.06%
2021/03/25	16	24.08	10	24.03	23.80	6	6,187	0.10%
2021/03/24	56	23.73	23	23.70	23.85	33	6,005	0.55%
2021/03/23	14	23.48	28	23.57	23.45	-14	5,870	-0.24%
2021/03/22	2	23.33	25	23.40	23.40	-23	5,792	-0.40%
2021/03/19	1	23.00	8	23.09	23.10	-7	5,708	-0.12%
2021/03/18	4	22.98	10	23.05	23.25	-6	5,686	-0.11%
2021/03/17	2	22.90	3	22.78	23.00	-1	5,622	-0.02%
2021/03/16	10	22.91	5	22.61	22.70	5	5,541	0.09%
2021/03/15	5	23.50	2	23.45	23.45	3	5,337	0.06%
2021/03/12	1	23.60	49	23.50	23.75	-48	5,197	-0.92%
2021/03/11	2	23.83	0	0.00	23.85	2	5,063	0.04%
2021/03/10	5	23.99	21	23.85	23.90	-16	4,867	-0.33%
2021/03/09	17	24.48	6	24.26	24.30	11	4,636	0.24%
2021/03/08	1	24.85	80	24.50	24.85	-79	4,255	-1.86%
2021/03/05	0	0.00	1	22.95	22.60	-1	4,091	-0.02%
2021/03/04	0	0.00	6.5	22.68	22.70	-6.5	4,079	-0.16%
2021/03/03	0	0.00	22	22.50	22.50	-22	4,048	-0.54%
2021/03/02	1	22.00	6	21.95	22.00	-5	4,032	-0.12%
2021/02/26	0	0.00	10	22.13	22.55	-10	4,012	-0.25%
2021/02/25	0	0.00	28	22.52	22.50	-28	3,996	-0.70%
2021/02/24	5	21.87	0	0.00	21.80	5	3,952	0.13%
2021/02/23	0	0.00	1	22.30	22.30	-1	3,910	-0.03%
2021/02/22	2	21.70	0	0.00	21.60	2	3,835	0.05%
2021/02/17	0	0.00	2	20.60	20.55	-2	3,808	-0.05%
2021/02/05	2	20.20	2	20.25	20.10	0	3,812	0.00%
2021/02/02	0	0.00	0	20.00	20.10	0	4,022	0.00%
2021/02/01	0	0.00	1	20.00	20.00	-1	4,113	-0.02%
2021/01/29	0	0.00	1	19.05	18.85	-1	4,102	-0.02%
2021/01/28	2	18.80	0	0.00	18.80	2	4,102	0.05%
2021/01/26	2	19.13	0	0.00	18.85	2	4,191	0.05%
2021/01/25	0	0.00	1.1	18.98	19.15	-1.1	4,201	-0.02%
2021/01/21	1	18.70	0	0.00	18.75	1	4,256	0.02%
2021/01/20	11	19.02	0	0.00	18.75	11	4,275	0.26%
2021/01/18	5	19.55	0	0.00	19.50	5	4,316	0.12%
2021/01/15	7	20.60	7	20.64	20.30	0	4,267	0.00%
2021/01/14	0	0.00	2	21.20	21.45	-2	4,244	-0.05%
2021/01/13	0	0.00	8.4	21.49	21.45	-8.4	4,240	-0.20%
2021/01/12	1	21.75	5	21.34	21.50	-4	4,239	-0.09%
2021/01/08	3	21.73	10	21.70	22.00	-7	4,127	-0.17%
2021/01/07	0	0.00	17	21.75	21.80	-17	4,075	-0.42%
2021/01/06	2	21.55	12	21.53	21.55	-10	3,883	-0.26%
2021/01/05	0	0.00	1	21.40	21.50	-1	3,807	-0.03%
2021/01/04	4	21.46	2	21.48	21.40	2	3,785	0.05%
2020/12/30	0	0.00	2	21.45	21.30	-2	3,642	-0.05%
2020/12/29	6	21.08	1	21.20	21.20	5	3,552	0.14%
2020/12/28	4	21.03	6	21.13	21.10	-2	3,507	-0.06%
2020/12/25	2	21.40	6	21.26	21.20	-4	3,439	-0.12%
2020/12/24	9	20.98	13	21.06	21.10	-4	3,363	-0.12%
2020/12/23	7	21.04	6.1	21.07	20.85	1	3,276	0.03%
2020/12/22	22	21.38	36	21.54	21.00	-14	3,030	-0.46%
2020/12/21	0	0.00	12	19.89	19.90	-12	2,519	-0.48%
2020/12/15	13	19.40	0	0.00	19.40	13	3,286	0.40%
2020/12/14	2	19.55	13	19.65	19.70	-11	3,563	-0.31%
2020/12/10	2	19.60	0.1	19.30	19.40	1.9	3,604	0.05%
2020/12/08	5	19.35	0	0.00	19.30	5	3,710	0.13%
2020/12/04	3	19.43	0	0.00	19.40	3	3,934	0.08%
2020/12/03	3	19.15	0	0.00	19.10	3	3,973	0.08%
2020/12/02	12	19.15	0	0.00	19.20	12	4,168	0.29%
2020/11/30	0	0.00	4	19.80	19.45	-4	4,172	-0.10%
2020/11/27	0	0.00	4	19.45	19.45	-4	4,162	-0.10%
2020/11/25	4	19.55	0	0.00	19.45	4	4,152	0.10%
2020/11/19	0	0.00	6	18.98	19.00	-6	4,129	-0.15%
2020/11/17	8	18.84	0	0.00	19.05	8	4,132	0.19%
2020/11/16	50	19.01	1	19.05	19.05	49	4,187	1.17%
2020/11/12	1	19.70	2	20.00	19.75	-1	4,124	-0.02%
2020/11/11	10	19.80	4	20.36	20.30	6	4,117	0.15%
2020/11/10	46.1	19.60	1	19.75	19.90	45.1	4,003	1.13%
2020/11/05	1	19.15	1	19.15	19.10	0	3,745	0.00%
2020/11/04	20	19.15	5	19.31	19.05	15	3,730	0.40%
2020/11/03	1	19.50	0	0.00	19.35	1	3,688	0.03%
2020/11/02	10	19.00	5.1	19.01	19.30	4.9	3,602	0.14%
2020/10/30	0	0.00	1	19.20	19.00	-1	3,579	-0.03%
2020/10/29	0	0.00	5	19.02	19.05	-5	3,540	-0.14%
2020/10/27	32	19.06	12	19.11	19.00	20	3,466	0.58%
2020/10/26	0	0.00	0.8	18.75	18.80	-0.8	3,406	-0.02%
2020/10/23	10	18.55	0	0.00	18.55	10	3,346	0.30%
2020/10/22	20	18.55	2	18.50	18.50	18	3,359	0.54%
2020/10/21	20	18.25	0	0.00	18.30	20	3,352	0.60%
2020/10/16	0	0.00	2	18.30	18.00	-2	3,420	-0.06%
2020/10/14	6	18.11	5	18.10	18.10	1	3,424	0.03%
2020/10/12	1.2	17.82	0	0.00	17.80	1.2	3,392	0.04%
2020/10/08	3	18.15	0	0.00	18.10	3	3,413	0.09%
2020/10/05	4	17.70	0	0.00	17.80	4	3,460	0.12%
2020/09/29	1	17.70	0	0.00	17.70	1	3,481	0.03%
2020/09/28	10	17.90	4	17.50	17.90	6	3,490	0.17%
2020/09/25	6	17.60	0	0.00	17.35	6	3,468	0.17%
2020/09/24	3	17.85	1	17.85	17.65	2	3,412	0.06%
2020/09/23	3	18.58	3	18.55	18.35	0	3,336	0.00%
2020/09/22	5	19.20	10	19.60	18.95	-5	3,268	-0.15%
2020/09/21	10	19.84	3	19.85	19.55	7	3,173	0.22%
2020/09/18	27	21.19	11	20.64	20.40	16	3,007	0.53%
2020/09/17	0	0.00	13	20.34	21.00	-13	2,576	-0.50%
2020/09/14	2	18.90	0	0.00	18.85	2	2,398	0.08%
2020/09/11	0	0.00	5	19.15	19.15	-5	2,402	-0.21%
2020/09/10	13	19.60	9	19.59	19.95	4	2,319	0.17%
2020/09/09	2	19.15	0	0.00	19.15	2	2,219	0.09%
2020/09/08	0	0.00	2.1	18.95	18.90	-2.1	2,214	-0.10%
2020/09/07	4	19.60	24.6	19.78	19.55	-20.6	2,196	-0.94%
2020/08/31	0.4	18.50	0	0.00	18.50	0.4	2,204	0.02%
2020/08/28	2	18.50	1	18.70	18.30	1	2,230	0.04%
2020/08/25	1	18.40	0	0.00	18.50	1	2,297	0.04%
2020/08/24	0	0.00	0.3	18.25	18.25	-0.3	2,282	-0.01%
2020/08/20	0	0.00	7	18.60	17.60	-7	2,279	-0.31%
2020/08/19	9	18.61	0	0.00	18.50	9	2,220	0.41%
2020/08/17	0	0.00	1	18.80	18.85	-1	2,214	-0.05%
2020/08/14	6	17.27	0	0.00	17.65	6	2,185	0.27%
2020/08/13	1	17.05	0	0.00	17.00	1	2,217	0.05%
2020/08/11	2	17.15	0	0.00	17.25	2	2,317	0.09%
2020/08/10	0	0.00	2	17.25	17.25	-2	2,333	-0.09%
2020/08/07	2	17.00	0	0.00	17.00	2	2,353	0.08%
2020/08/05	2	16.90	0	0.00	16.85	2	2,409	0.08%
2020/08/04	4	16.98	0	0.00	16.95	4	2,437	0.16%
2020/08/03	1	17.00	0	0.00	16.90	1	2,484	0.04%
2020/07/28	1	16.90	0	0.00	16.95	1	2,662	0.04%
2020/07/24	3	18.02	0	0.00	17.95	3	2,717	0.11%
2020/07/23	5	18.42	0	0.00	18.35	5	2,702	0.19%
2020/07/22	1	19.50	0	0.00	19.60	1	2,704	0.04%
2020/07/20	2	19.38	200	19.35	19.45	-198	2,721	-7.27%	大賣/鉅額交易
2020/07/17	0	0.00	53	19.50	19.45	-53	2,716	-1.95%
2020/07/16	2	19.58	0	0.00	19.65	2	2,719	0.07%
2020/07/15	4	19.55	0	0.00	19.65	4	2,711	0.15%
2020/07/10	4	19.45	5	19.32	19.35	-1	2,671	-0.04%
2020/07/09	3	19.52	5	19.53	19.55	-2	2,669	-0.07%
2020/07/07	0	0.00	1	19.45	19.60	-1	2,674	-0.04%
2020/07/06	6	19.35	0	0.00	19.40	6	2,667	0.22%
2020/07/03	6	19.28	1	19.20	19.25	5	2,666	0.19%
2020/07/02	1	19.35	6.5	19.31	19.25	-5.5	2,670	-0.21%
2020/06/30	2	19.18	4	19.31	19.15	-2	2,666	-0.08%
2020/06/29	20	19.24	7	19.25	19.15	13	2,675	0.49%
2020/06/24	2	19.43	29	19.51	19.40	-27	2,667	-1.01%
2020/06/23	2	19.68	47	19.69	19.60	-45	2,641	-1.70%
2020/06/22	21	20.12	11	20.30	19.80	10	2,612	0.38%
2020/06/19	1	19.00	1	19.00	19.10	0	2,474	0.00%
2020/06/18	68	19.20	2	19.00	19.05	66	2,470	2.67%
2020/06/17	132	19.19	3	19.75	19.20	129	2,445	5.28%	大買/鉅額交易
2020/06/16	2	19.40	0	0.00	19.35	2	2,422	0.08%
2020/06/15	0	0.00	1	18.50	18.30	-1	2,351	-0.04%
2020/06/12	1	18.00	0	0.00	18.35	1	2,335	0.04%
2020/06/11	13	18.58	1	18.50	18.40	12	2,303	0.52%
2020/06/10	0	0.00	1	18.85	18.85	-1	2,259	-0.04%
2020/06/09	13	19.05	3	19.08	19.05	10	2,256	0.44%
2020/06/08	1	18.70	4	19.10	19.00	-3	2,216	-0.14%
2020/06/05	4	18.68	0	0.00	18.60	4	2,168	0.18%
2020/06/04	13	18.29	20	18.35	18.35	-7	2,152	-0.33%
2020/06/03	3	18.17	4	17.91	18.35	-1	2,156	-0.05%
2020/06/02	0	0.00	1	17.65	17.70	-1	2,137	-0.05%
2020/05/29	0	0.00	1	17.50	17.45	-1	2,091	-0.05%
2020/05/28	3	17.48	0	0.00	17.40	3	2,087	0.14%
2020/05/27	1	17.50	0	0.00	17.60	1	2,078	0.05%
2020/05/26	23	17.45	0	0.00	17.30	23	2,067	1.11%
2020/05/25	2	17.35	0	0.00	17.35	2	2,053	0.10%
2020/05/22	1	17.40	0	0.00	17.40	1	2,039	0.05%
2020/05/21	1	17.70	0	0.00	17.65	1	2,029	0.05%
2020/05/20	2	17.53	0	0.00	17.70	2	2,008	0.10%
2020/05/19	0.5	17.70	0	0.00	17.80	0.5	1,960	0.03%
2020/05/15	0	0.00	15	16.70	17.00	-15	1,849	-0.81%
2020/05/14	4	16.85	0	0.00	16.75	4	1,829	0.22%
2020/05/13	1	16.95	22	16.88	16.90	-21	1,800	-1.17%
2020/05/12	11	17.12	0	0.00	17.15	11	1,779	0.62%
2020/05/08	9	17.75	1	17.20	17.20	8	1,712	0.47%
2020/05/07	2	17.63	0	0.00	17.65	2	1,663	0.12%
2020/05/06	4	17.68	2	17.70	17.45	2	1,641	0.12%
2020/04/30	3	17.20	0	0.00	17.20	3	1,501	0.20%
2020/04/27	0	0.00	20	16.00	16.20	-20	1,397	-1.43%
2020/04/24	2	15.70	4	15.65	15.70	-2	1,346	-0.15%
2020/04/23	10	15.80	0	0.00	15.80	10	1,330	0.75%
2020/04/15	5	15.30	0	0.00	15.30	5	1,161	0.43%
2020/04/14	0	0.00	2	15.20	15.25	-2	1,145	-0.17%
2020/04/13	2	15.00	0	0.00	15.00	2	1,121	0.18%
2020/04/08	0	0.00	5	14.50	14.85	-5	1,055	-0.47%
2020/03/31	0	0.00	9	14.10	13.95	-9	988	-0.91%
2020/03/30	0	14.00	0	0.00	13.95	0	967	0.00%
2020/03/19	1	12.65	0	0.00	12.40	1	890	0.11%
2020/03/18	0	0.00	5	13.50	13.10	-5	863	-0.58%
2020/03/17	20	13.40	0	0.00	13.35	20	873	2.29%
2020/03/16	0.3	13.70	0	0.00	13.65	0.3	865	0.03%
2020/03/10	2	14.75	5	14.60	15.00	-3	767	-0.39%
2020/03/09	20	14.83	11	14.67	14.65	9	752	1.20%
2020/03/06	4	14.90	0	0.00	15.00	4	706	0.57%
2020/03/03	0	0.00	4	14.05	14.00	-4	635	-0.63%
2020/02/24	0	0.00	3	14.52	14.50	-3	610	-0.49%
2020/02/21	0	0.00	12	14.50	14.45	-12	604	-1.98%
2020/02/19	3	14.50	10	14.40	14.40	-7	607	-1.15%
2020/02/18	0	0.00	10	14.35	14.35	-10	609	-1.64%
2020/02/13	0.5	14.45	0	0.00	14.45	0.5	656	0.07%
2020/02/11	2	14.10	0	0.00	14.15	2	679	0.29%
2020/02/07	0	0.00	20	14.15	14.20	-20	706	-2.83%
2020/02/03	0	0.00	31	14.34	14.50	-31	776	-3.99%
2020/01/31	0	0.00	30	14.67	14.75	-30	757	-3.96%
2020/01/30	4	14.80	0	0.00	14.60	4	756	0.53%
2020/01/20	5	15.71	0	0.00	15.65	5	734	0.68%
2020/01/17	4	15.68	0	0.00	15.65	4	737	0.54%
2020/01/16	10	15.74	0	0.00	15.70	10	758	1.32%
2020/01/14	10	15.83	0	0.00	15.85	10	769	1.30%
2020/01/13	26	15.79	0	0.00	15.85	26	769	3.38%
2020/01/10	16	15.53	0	0.00	15.50	16	766	2.09%
2020/01/03	1	15.95	0	0.00	16.00	1	772	0.13%
2019/12/17	0	0.00	30	16.10	16.10	-30	782	-3.83%
2019/12/11	0	0.00	3	15.80	15.80	-3	794	-0.38%
2019/12/02	3	15.50	1	15.50	15.55	2	785	0.25%
2019/11/26	0	0.00	9	15.60	15.60	-9	806	-1.12%
2019/11/25	0	0.00	10	15.60	15.55	-10	809	-1.24%
2019/11/22	0	0.00	30	15.58	15.60	-30	811	-3.70%
2019/11/20	0	0.00	5.9	15.53	15.75	-5.9	831	-0.71%
2019/11/19	5	15.65	0	0.00	15.55	5	834	0.60%
2019/11/18	0.3	15.50	0	0.00	15.60	0.3	842	0.04%
2019/11/13	2	15.90	2	15.95	15.95	0	870	0.00%
2019/11/07	0	0.00	0	16.20	16.30	0	860	0.00%
2019/11/06	0	0.00	11	16.15	16.20	-11	861	-1.28%
2019/11/04	1	15.90	0	0.00	16.30	1	831	0.12%
2019/10/28	0	0.00	2	15.60	15.50	-2	820	-0.24%
2019/10/24	0	0.00	2	15.40	15.40	-2	905	-0.22%
2019/10/22	0	0.00	2	15.20	15.15	-2	901	-0.22%
2019/10/18	0	0.00	0.3	15.05	15.10	-0.3	901	-0.03%
2019/10/08	0	0.00	2	14.70	14.70	-2	910	-0.22%
2019/10/07	2	14.40	0	0.00	14.50	2	914	0.22%
2019/10/01	2	14.80	0	0.00	14.80	2	904	0.22%
2019/09/27	12	14.94	0	0.00	14.95	12	896	1.34%
2019/09/25	0	0.00	5	15.05	15.10	-5	897	-0.56%
2019/09/24	5	15.05	0	0.00	15.05	5	894	0.56%
2019/09/23	12	15.11	0	0.00	15.10	12	893	1.34%
2019/09/17	0	0.00	5	15.25	15.20	-5	880	-0.57%
2019/09/16	15	15.46	0	0.00	15.25	15	873	1.72%
2019/09/10	1	15.10	0	0.00	15.00	1	807	0.12%
2019/09/09	1	15.20	0	0.00	15.20	1	793	0.13%
2019/08/28	5	15.25	0	0.00	15.30	5	752	0.66%
2019/08/27	0.3	15.30	0	0.00	15.40	0.3	751	0.03%
2019/08/26	0	0.00	5	15.30	15.30	-5	749	-0.67%
2019/08/21	5	15.55	1	15.70	15.80	4	724	0.55%
2019/08/20	10	15.58	0	0.00	15.75	10	719	1.39%
2019/08/19	1	15.50	4	15.55	15.70	-3	709	-0.42%
2019/08/12	10	14.80	0	0.00	14.90	10	628	1.59%
2019/08/08	0	0.00	1	14.80	14.85	-1	621	-0.16%
2019/08/07	5	14.70	0	0.00	14.70	5	610	0.82%
2019/08/05	15	14.53	2	14.60	14.50	13	606	2.14%
2019/08/02	0	0.00	2	14.65	14.60	-2	598	-0.33%
2019/08/01	0	0.00	0	14.95	14.95	0	582	0.00%
2019/07/30	0	0.00	13	14.74	14.90	-13	551	-2.36%
2019/07/29	5	14.75	0	0.00	14.75	5	529	0.94%
2019/07/26	0	0.00	6	14.56	15.00	-6	494	-1.21%
2019/07/19	0	14.20	0	0.00	14.20	0	416	0.00%
2019/07/18	2	14.25	0	0.00	14.20	2	418	0.48%
2019/07/17	0	0.00	2	14.20	14.20	-2	417	-0.48%
2019/06/18	0.9	13.75	0	0.00	13.75	0.9	434	0.20%
2019/05/28	0	0.00	1	14.10	14.05	-1	468	-0.21%
2019/05/27	10	14.20	0	0.00	14.25	10	468	2.14%
2019/05/21	1	13.60	3	13.80	13.85	-2	491	-0.41%
2019/05/14	1	13.55	0	0.00	13.55	1	548	0.18%
2019/05/13	1	13.65	0	0.00	13.70	1	546	0.18%
2019/05/06	1	14.20	0	0.00	14.15	1	531	0.19%
2019/04/22	10	14.55	0	0.00	14.60	10	544	1.84%
2019/04/19	0	0.00	20	14.40	14.45	-20	542	-3.68%
2019/04/16	5	14.45	14	14.40	14.45	-9	538	-1.67%
2019/04/11	0	0.00	1	14.55	14.65	-1	521	-0.19%
2019/04/10	0	0.00	5	14.40	14.45	-5	503	-0.99%
2019/04/09	0	0.00	0.1	14.00	14.05	-0.1	485	-0.03%
2019/04/08	0	0.00	12	14.09	14.05	-12	481	-2.49%
2019/03/22	7	14.20	0	0.00	14.20	7	497	1.41%
2019/03/21	2	14.20	0	0.00	14.15	2	500	0.40%
2019/03/13	10	14.45	0	0.00	14.40	10	563	1.78%
2019/03/04	0	0.00	0.1	14.60	14.60	-0.1	990	-0.01%
2019/02/26	5	14.50	0	0.00	14.60	5	992	0.50%
2019/02/25	0	0.00	2	14.45	14.50	-2	993	-0.20%
2019/02/14	10	14.15	0	0.00	14.10	10	917	1.09%
2019/02/13	5	13.95	2	13.80	13.95	3	902	0.33%
2019/01/30	5	13.65	0	0.00	13.60	5	876	0.57%
2019/01/28	0	0.00	13	13.50	13.50	-13	874	-1.49%
2019/01/25	5	13.45	0	0.00	13.50	5	874	0.57%
2019/01/03	1	13.00	0	0.00	12.95	1	869	0.11%
2019/01/02	1	13.00	0	0.00	13.00	1	871	0.11%
2018/12/18	1	13.40	0	0.00	13.35	1	844	0.12%
2018/12/13	20	13.70	0	0.00	13.70	20	828	2.42%
2018/12/12	1	13.70	0	0.00	13.70	1	828	0.12%
2018/12/06	15	14.00	0	0.00	13.80	15	789	1.90%
2018/11/28	0	0.00	1	13.80	13.80	-1	303	-0.33%
2018/11/16	1	13.95	0	0.00	14.05	1	276	0.36%
2018/11/15	2	14.00	0	0.00	14.00	2	274	0.73%
2018/10/26	0.8	13.70	0	0.00	13.60	0.8	287	0.29%
2018/10/18	1	14.50	0	0.00	14.25	1	303	0.33%
2018/10/16	0	0.00	10	14.60	14.55	-10	301	-3.32%
2018/10/11	3	14.65	0	0.00	14.50	3	283	1.06%
2018/09/25	2	16.50	0	0.00	16.60	2	259	0.77%
2018/09/11	2	15.95	0	0.00	16.00	2	261	0.76%
2018/08/31	0.2	16.95	0	0.00	16.95	0.2	275	0.06%
2018/08/20	0	0.00	1	16.60	16.65	-1	282	-0.35%
2018/08/17	1	16.70	0	0.00	16.60	1	282	0.35%
2018/08/03	0	0.00	2	17.20	17.25	-2	310	-0.64%
2018/07/20	10	17.80	0	0.00	17.85	10	297	3.36%
2018/07/16	10	17.80	0.1	17.70	17.80	9.9	302	3.29%
2018/07/12	1	17.75	0	0.00	17.75	1	308	0.32%
2018/07/06	1	17.40	0	0.00	17.40	1	322	0.31%
2018/07/05	0	0.00	1	17.50	17.60	-1	321	-0.31%
2018/07/04	0	0.00	22	17.40	17.50	-22	356	-6.17%
2018/06/29	1	17.55	0	0.00	17.55	1	356	0.28%
2018/06/27	2	17.50	0	0.00	17.55	2	356	0.56%
2018/06/26	2	17.50	0	0.00	17.50	2	356	0.56%
2018/06/04	0	0.00	1.3	18.06	18.00	-1.3	363	-0.36%
2018/05/21	0	0.00	0.3	18.05	18.10	-0.3	373	-0.09%
2018/05/15	0	0.00	1	18.05	18.00	-1	370	-0.27%
2018/05/10	15	18.00	0	0.00	18.05	15	412	3.64%
2018/05/09	15	17.97	0	0.00	18.10	15	412	3.64%
2018/03/27	0	0.00	0.3	17.95	18.05	-0.3	582	-0.05%
2018/03/22	0	0.00	2	18.10	18.00	-2	589	-0.34%
2018/03/21	0	0.00	1	18.10	17.95	-1	593	-0.17%
2018/03/20	0	0.00	6	18.08	18.00	-6	597	-1.00%
2018/03/14	2	17.90	0	0.00	17.95	2	597	0.33%
2018/03/09	1	17.55	0	0.00	17.55	1	598	0.17%
2018/02/09	2	16.80	0	0.00	17.20	2	706	0.28%
2018/02/08	2	17.20	0	0.00	17.35	2	705	0.28%
2018/02/06	1	17.70	5	18.00	17.20	-4	759	-0.53%
2018/02/02	3	18.50	0	0.00	18.55	3	823	0.36%
2018/01/31	1	18.60	0	0.00	18.60	1	828	0.12%
2018/01/29	0	0.00	1	18.85	18.75	-1	843	-0.12%
2018/01/24	2	18.60	0	0.00	18.75	2	844	0.24%
2018/01/18	1	18.90	0	0.00	18.90	1	841	0.12%
2018/01/16	2	18.80	0	0.00	19.00	2	834	0.24%
2018/01/15	2	19.00	0	0.00	18.85	2	832	0.24%
2018/01/08	5	19.20	0	0.00	19.30	5	814	0.61%