國碩 (2406)-元大-豐原券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
15.10
漲跌
▼0.05
漲幅
-0.33%
成交量
677張
產業
上市光電類股
442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國碩 (2406)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/12/17	0	0.00	2.3	15.20	15.10	-2.3	1,579	-0.15%
2024/12/16	3	15.20	13	15.34	15.15	-10	1,584	-0.63%
2024/12/13	0	0.00	6	15.45	15.40	-6	1,591	-0.38%
2024/12/11	4	16.18	0	0.00	16.05	4	1,580	0.25%
2024/12/10	1	16.55	0	0.00	16.70	1	1,567	0.06%
2024/12/06	0	16.97	0	0.00	16.90	0	1,585	0.00%
2024/12/05	0	16.95	0	0.00	16.70	0	1,590	0.00%
2024/11/28	3.2	16.81	3	17.10	16.90	0.2	1,677	0.01%
2024/11/27	5	17.49	0	0.00	17.25	5	1,691	0.30%
2024/11/26	1	17.85	0	0.00	17.85	1	1,707	0.06%
2024/11/25	0	0.00	3	17.90	17.90	-3	1,732	-0.17%
2024/11/22	0	17.20	0	0.00	17.25	0	1,722	0.00%
2024/11/21	0	0.00	3	17.30	16.90	-3	1,713	-0.18%
2024/11/20	3	16.60	0	0.00	16.75	3	1,712	0.18%
2024/11/19	1	17.00	0	0.00	16.90	1	1,751	0.06%
2024/11/18	12	17.05	0	17.05	16.90	12	1,801	0.67%
2024/11/15	0	0.00	3	17.57	17.25	-3	1,815	-0.17%
2024/11/14	3	17.10	0	0.00	16.70	3	1,831	0.16%
2024/11/12	0.3	17.40	0	0.00	17.40	0.3	1,950	0.02%
2024/11/08	3	18.30	0	0.00	17.75	3	2,013	0.15%
2024/11/01	0	0.00	5	18.76	18.90	-5	2,233	-0.22%
2024/10/30	5	18.45	0	0.00	18.35	5	2,236	0.22%
2024/10/23	1	19.20	2	19.15	19.05	-1	2,419	-0.04%
2024/10/22	3	18.80	0	0.00	18.80	3	2,529	0.12%
2024/10/21	0	0.00	12	18.90	18.80	-12	2,650	-0.45%
2024/10/18	4	18.85	0	0.00	18.90	4	2,772	0.14%
2024/10/17	8	18.95	0	0.00	18.90	8	2,872	0.28%
2024/10/15	5	18.65	0	0.00	18.60	5	3,026	0.17%
2024/10/11	1	18.80	0	0.00	18.65	1	3,619	0.03%
2024/10/08	1	19.50	0	0.00	19.40	1	4,154	0.02%
2024/10/07	3	19.92	4	19.99	20.00	-1	4,346	-0.02%
2024/10/04	3	20.53	0	0.00	20.30	3	4,559	0.07%
2024/10/01	3	20.75	2	20.75	20.80	1	4,871	0.02%
2024/09/27	0	0.00	4	20.38	20.30	-4	5,613	-0.07%
2024/09/26	1	20.00	1	20.00	19.55	0	6,930	0.00%
2024/09/25	1.3	19.61	0	0.00	19.65	1.3	7,279	0.02%
2024/09/24	0.4	19.45	0	0.00	19.40	0.4	8,827	0.00%
2024/09/20	0	0.00	3	19.70	19.60	-3	10,041	-0.03%
2024/09/19	1	19.60	0	0.00	19.50	1	10,514	0.01%
2024/09/18	2	19.60	0	0.00	19.40	2	10,655	0.02%
2024/09/16	3	19.55	0	0.00	19.40	3	10,997	0.03%
2024/09/13	2	19.38	0	0.00	19.35	2	11,022	0.02%
2024/09/12	0.1	19.15	1	19.05	19.15	-0.9	11,083	-0.01%
2024/09/10	0	0.00	3	18.65	18.65	-3	11,153	-0.03%
2024/09/05	1	19.30	0	0.00	19.00	1	11,273	0.01%
2024/09/04	5.2	19.04	6	19.08	18.95	-0.8	11,342	-0.01%
2024/09/03	0	0.00	8	20.12	20.05	-8	11,477	-0.07%
2024/09/02	4	20.75	11	20.63	20.35	-7	11,487	-0.06%
2024/08/30	0	20.85	5	20.65	20.65	-5	11,491	-0.04%
2024/08/28	1	20.50	0	0.00	20.50	1	11,533	0.01%
2024/08/27	0	0.00	0.1	20.70	20.85	-0.1	11,568	0.00%
2024/08/26	0	0.00	3	20.95	20.60	-3	11,577	-0.03%
2024/08/23	0	0.00	1	20.45	20.65	-1	11,623	-0.01%
2024/08/22	0	0.00	1	20.95	20.75	-1	11,681	-0.01%
2024/08/21	2	21.03	0	21.00	20.75	2	11,719	0.02%
2024/08/20	0	0.00	3	20.85	20.90	-3	11,769	-0.03%
2024/08/15	2	21.05	50	20.61	20.55	-48	12,219	-0.39%
2024/08/14	2	21.30	10	21.67	21.30	-8	12,362	-0.06%
2024/08/13	3.1	21.14	0	0.00	21.65	3.1	12,673	0.02%
2024/08/12	0	0.00	1	22.15	22.10	-1	12,745	-0.01%
2024/08/08	1	21.40	11	21.44	21.40	-10	13,250	-0.08%
2024/08/07	0	0.00	2	21.53	21.50	-2	13,954	-0.01%
2024/08/06	2	20.28	6	19.04	20.20	-4	14,038	-0.03%
2024/08/05	2	20.20	4	20.20	20.20	-2	13,974	-0.01%
2024/08/02	0	0.00	1.6	22.76	22.40	-1.6	13,955	-0.01%
2024/08/01	0.6	23.59	2	23.40	23.40	-1.4	13,991	-0.01%
2024/07/26	1	23.20	2	23.15	23.30	-1	14,056	-0.01%
2024/07/23	0.2	24.03	8	23.95	23.95	-7.8	14,019	-0.06%
2024/07/22	6.5	25.43	11	25.18	24.90	-4.5	13,922	-0.03%
2024/07/19	6.5	25.45	3	25.80	25.40	3.5	13,812	0.03%
2024/07/18	0.5	25.86	0	0.00	25.65	0.5	13,725	0.00%
2024/07/17	2	26.65	2	26.50	26.30	0	13,649	0.00%
2024/07/16	4	26.75	27	26.64	26.30	-23	13,628	-0.17%
2024/07/15	7	27.07	3	27.13	27.00	4	13,599	0.03%
2024/07/12	34	28.11	58	28.08	27.55	-24	13,534	-0.18%
2024/07/11	36	27.29	5	27.61	27.20	31	13,181	0.24%
2024/07/10	44	27.18	22	26.94	26.65	22	12,995	0.17%
2024/07/09	15.5	26.22	14.5	25.67	26.60	1	12,841	0.01%
2024/07/08	10	26.75	17	26.84	26.50	-7	12,871	-0.05%
2024/07/05	2	28.33	26	27.91	27.70	-24	13,264	-0.18%
2024/07/04	10	27.80	11	27.90	27.50	-1	13,034	-0.01%
2024/07/03	9	27.51	15	27.39	27.60	-6	12,678	-0.05%
2024/07/02	82	27.51	73	27.65	27.80	9	12,145	0.07%
2024/07/01	18	26.55	6	26.37	26.20	12	10,770	0.11%
2024/06/28	191	26.88	142	26.71	26.35	49	10,413	0.47%	大買/大賣/
2024/06/27	7	25.96	7.2	27.16	27.40	-0.2	8,877	0.00%
2024/06/26	10	25.28	19	24.59	24.95	-9	8,333	-0.11%
2024/06/25	20	23.79	15	24.12	23.65	5	7,821	0.06%
2024/06/24	0	0.00	1	23.65	23.10	-1	7,369	-0.01%
2024/06/21	1	24.20	4	24.30	23.55	-3	7,297	-0.04%
2024/06/20	1	21.80	5	22.05	22.20	-4	7,041	-0.06%
2024/06/19	2	21.65	0	0.00	21.65	2	7,348	0.03%
2024/06/18	3	22.08	0	0.00	22.15	3	7,468	0.04%
2024/06/17	50	22.50	0	0.00	22.35	50	7,470	0.67%
2024/06/14	3	22.12	2	22.05	22.05	1	7,446	0.01%
2024/06/13	0	0.00	2	22.00	22.10	-2	7,434	-0.03%
2024/06/12	4	22.10	0	0.00	22.15	4	7,417	0.05%
2024/06/11	21	23.05	2	22.83	22.80	19	7,352	0.26%
2024/06/07	0	0.00	16	23.39	23.10	-16	7,333	-0.22%
2024/06/06	9	22.17	9	21.80	21.80	0	7,403	0.00%
2024/06/03	3	22.43	2	22.15	22.10	1	7,454	0.01%
2024/05/31	0	0.00	3	22.70	22.35	-3	7,422	-0.04%
2024/05/30	2	22.15	1	22.05	22.20	1	7,386	0.01%
2024/05/29	1	22.80	1	22.50	22.60	0	7,407	0.00%
2024/05/28	1	22.20	14	22.63	22.65	-13	7,367	-0.18%
2024/05/27	5	22.10	6	22.12	22.10	-1	7,301	-0.01%
2024/05/24	28	22.12	9	22.05	22.15	19	7,260	0.26%
2024/05/23	4	23.29	4	22.80	22.60	0	7,211	0.00%
2024/05/22	8	23.72	8	23.83	23.70	0	7,066	0.00%
2024/05/21	0	0.00	5	22.10	22.25	-5	6,734	-0.07%
2024/05/20	9	22.98	3	22.52	22.35	6	6,651	0.09%
2024/05/17	10	22.74	29.1	22.81	22.75	-19.1	6,448	-0.30%
2024/05/16	2	21.55	1	21.55	21.30	1	6,099	0.02%
2024/05/15	32	22.25	4	23.61	21.60	28	5,966	0.47%
2024/05/14	4.1	22.26	24	22.35	22.80	-20	5,595	-0.36%
2024/05/13	15	22.40	11	22.35	22.50	4	5,411	0.07%
2024/05/10	0	0.00	34	21.84	21.85	-34	4,676	-0.73%
2024/05/09	0	0.00	1	20.05	19.90	-1	4,536	-0.02%
2024/05/02	0	0.00	21	21.09	21.20	-21	4,345	-0.48%
2024/04/30	10	20.95	10	21.05	20.95	0	4,321	0.00%
2024/04/26	0	0.00	3	20.20	20.20	-3	4,204	-0.07%
2024/04/25	10	20.55	0	0.00	20.25	10	4,175	0.24%
2024/04/23	10	20.45	0	0.00	20.20	10	4,136	0.24%
2024/04/22	0	20.30	3	21.15	20.45	-3	4,181	-0.07%
2024/04/19	10	21.15	0	0.00	20.50	10	4,302	0.23%
2024/04/18	2	20.85	1	20.80	21.00	1	4,222	0.02%
2024/04/17	1	20.50	1	20.35	21.00	0	4,161	0.00%
2024/04/16	6	20.12	30	20.25	20.00	-24	4,073	-0.59%
2024/04/15	0	0.00	1	21.10	20.65	-1	3,988	-0.03%
2024/04/12	2	20.65	2	21.03	20.95	0	3,832	0.00%
2024/04/11	1.1	21.33	2	21.30	21.35	-1	3,583	-0.03%
2024/04/10	0	0.00	6	20.64	20.80	-6	2,948	-0.20%
2024/04/09	0	0.00	17	19.04	18.95	-17	2,828	-0.60%
2024/04/08	0	19.07	0	0.00	19.15	0	2,808	0.00%
2024/04/03	0	0.00	1	18.75	18.90	-1	2,781	-0.04%
2024/04/02	0	0.00	1	18.90	18.90	-1	2,765	-0.04%
2024/04/01	2	19.05	3	19.15	18.90	-1	2,745	-0.04%
2024/03/29	3	19.22	3	19.05	19.05	0	2,714	0.00%
2024/03/28	59	19.75	5	19.54	19.50	54	2,653	2.03%
2024/03/27	0	0.00	8	19.24	19.25	-8	2,538	-0.32%
2024/03/26	4	19.54	33	19.29	19.30	-29	2,503	-1.16%
2024/03/25	0	0.00	12	19.35	19.60	-12	2,450	-0.49%
2024/03/22	28	19.72	13	19.72	19.65	15	2,360	0.64%
2024/03/21	7	19.01	8	18.93	18.85	-1	2,011	-0.05%
2024/03/20	3	18.39	4	18.35	18.00	-1	1,832	-0.05%
2024/03/15	4	18.00	0	0.00	18.25	4	1,757	0.23%
2024/03/14	16	18.65	0	0.00	18.30	16	1,735	0.92%
2024/03/13	0	0.00	1	19.05	18.55	-1	1,704	-0.06%
2024/03/12	4	19.05	12	18.74	18.85	-8	1,648	-0.49%
2024/03/11	0	0.00	8	18.79	18.80	-8	1,413	-0.57%
2024/03/08	0	0.00	3	17.15	17.10	-3	1,307	-0.23%
2024/03/07	0.2	17.50	0	0.00	17.40	0.2	1,299	0.01%
2024/03/04	21	18.25	2.4	18.27	18.20	18.6	1,272	1.46%
2024/03/01	0	0.00	0.4	17.90	17.95	-0.4	1,209	-0.04%
2024/02/29	0	17.70	0	0.00	17.90	0	1,190	0.00%
2024/02/26	10	17.90	1	17.35	17.95	9	1,219	0.74%
2024/02/22	0	0.00	5	17.35	17.25	-5	1,208	-0.41%
2024/02/21	2	17.40	2	17.45	17.50	0	1,221	0.00%
2024/02/16	0	16.65	0	0.00	16.90	0	1,196	0.00%
2024/01/31	0	0.00	2	17.10	16.85	-2	1,195	-0.17%
2024/01/30	0	0.00	0.1	17.40	17.05	-0.1	1,203	-0.01%
2024/01/25	1	17.35	0	0.00	17.35	1	1,239	0.08%
2024/01/24	1	17.50	0	0.00	17.50	1	1,292	0.08%
2024/01/18	0	0.00	10	17.05	17.05	-10	1,572	-0.64%
2024/01/16	10	17.55	0	0.00	17.40	10	1,537	0.65%
2024/01/15	1	17.50	3	17.92	17.90	-2	1,476	-0.14%
2023/12/28	0	16.70	0.1	16.70	16.55	-0.1	1,279	-0.01%
2023/12/20	2	17.15	0	0.00	16.80	2	1,272	0.16%
2023/12/19	0	0.00	5	16.15	16.20	-5	1,244	-0.40%
2023/12/14	0	0.00	1	16.60	16.25	-1	1,240	-0.08%
2023/12/07	0.1	16.80	10	16.60	16.55	-10	1,217	-0.82%
2023/12/05	10	17.03	0	0.00	17.10	10	1,203	0.83%
2023/12/04	0	0.00	1	16.85	16.95	-1	1,196	-0.08%
2023/11/30	0	16.95	0	0.00	16.90	0	1,177	0.00%
2023/11/27	0	0.00	2.1	16.76	16.70	-2.1	1,170	-0.18%
2023/11/24	2	17.00	3	16.97	16.85	-1	1,163	-0.09%
2023/11/23	0	0.00	2	17.28	17.00	-2	1,143	-0.17%
2023/11/22	0	0.00	3	16.95	16.85	-3	1,102	-0.27%
2023/11/20	0.1	16.50	3	16.65	16.50	-2.9	1,069	-0.27%
2023/11/16	0	16.40	0	0.00	16.35	0	1,053	0.00%
2023/11/15	1	16.20	0	0.00	16.30	1	1,044	0.10%
2023/11/14	1	15.85	0	0.00	15.95	1	1,024	0.10%
2023/11/13	1.5	15.65	0	0.00	15.70	1.5	1,023	0.14%
2023/11/10	2	15.75	2	15.70	15.60	0	1,022	0.00%
2023/11/09	0	0.00	5	15.75	15.70	-5	1,036	-0.48%
2023/11/08	0	0.00	62	16.06	16.00	-62	1,049	-5.91%
2023/11/07	0	0.00	4	16.23	16.10	-4	1,053	-0.38%
2023/11/06	21	16.25	3	16.40	16.05	18	1,047	1.72%
2023/11/03	0	0.00	5	15.55	15.60	-5	1,015	-0.49%
2023/11/02	7	15.66	4	15.63	15.55	3	1,009	0.30%
2023/11/01	41	15.81	5	15.75	15.65	36	982	3.67%
2023/10/31	64	16.79	23	16.76	16.70	41	915	4.48%
2023/10/30	4	16.03	2	16.30	16.30	2	673	0.30%
2023/10/23	2	15.03	1	15.30	15.00	1	620	0.16%
2023/10/18	2	15.08	0	0.00	14.85	2	639	0.31%
2023/10/16	1	15.15	5	15.04	15.00	-4	641	-0.62%
2023/10/12	0.1	14.80	0	0.00	14.95	0.1	662	0.01%
2023/10/04	15.2	14.55	0	0.00	14.50	15.2	744	2.04%
2023/09/28	0	0.00	0	15.15	15.10	0	797	0.00%
2023/09/26	1	15.05	0	0.00	15.00	1	817	0.12%
2023/09/22	0	15.30	0	0.00	15.15	0	845	0.00%
2023/09/20	2	15.30	1	15.35	15.25	1	861	0.12%
2023/09/19	0.2	15.65	0	0.00	15.55	0.2	870	0.02%
2023/09/15	3	15.65	0	0.00	15.60	3	899	0.33%
2023/09/13	0.1	15.60	0	0.00	15.50	0.1	934	0.01%
2023/09/06	0.1	16.25	0	0.00	16.00	0.1	1,003	0.00%
2023/09/01	0	16.35	0	0.00	16.35	0	1,021	0.00%
2023/08/29	0	0.00	25	15.90	15.85	-25	1,052	-2.37%
2023/08/28	0	15.90	0	0.00	15.80	0	1,056	0.00%
2023/08/22	2.1	15.87	0	0.00	15.65	2.1	1,071	0.20%
2023/08/09	0	0.00	2	16.38	16.45	-2	1,080	-0.19%
2023/08/08	0	0.00	10	16.50	16.30	-10	1,084	-0.92%
2023/08/07	5.1	16.50	0	0.00	16.50	5.1	1,099	0.46%
2023/08/04	0	0.00	1	16.60	16.60	-1	1,109	-0.09%
2023/08/02	1	16.70	0	0.00	16.65	1	1,137	0.09%
2023/07/27	10.1	16.64	0	0.00	16.70	10.1	1,147	0.88%
2023/07/26	0	0.00	0.2	16.50	16.30	-0.2	1,148	-0.02%
2023/07/24	0.1	16.58	1	16.35	16.35	-0.9	1,137	-0.08%
2023/07/20	0.1	16.95	0	0.00	16.85	0.1	1,148	0.01%
2023/07/19	1.1	16.94	0	0.00	16.75	1.1	1,152	0.10%
2023/07/18	1	17.00	0.3	16.90	16.90	0.7	1,173	0.06%
2023/07/17	1.1	17.11	0	0.00	17.15	1.1	1,231	0.09%
2023/07/13	0.2	16.80	0	0.00	16.65	0.2	1,448	0.01%
2023/07/12	0.1	17.25	10	17.40	17.05	-9.9	1,420	-0.69%
2023/07/11	1.2	17.51	0	0.00	17.45	1.2	1,413	0.08%
2023/07/07	1.4	17.62	1	17.55	17.70	0.4	1,456	0.02%
2023/07/06	2.1	17.95	0	0.00	17.95	2.1	1,438	0.15%
2023/07/05	2.3	18.23	0	0.00	18.00	2.3	1,420	0.16%
2023/07/04	0	0.00	5	18.05	18.00	-5	1,421	-0.35%
2023/07/03	0.1	18.25	5	18.20	18.15	-5	1,423	-0.35%
2023/06/29	0.1	18.15	20	18.09	18.10	-19.9	1,411	-1.41%
2023/06/28	0.1	18.20	0	0.00	18.00	0.1	1,410	0.01%
2023/06/27	0	0.00	16	18.10	18.10	-16	1,423	-1.12%
2023/06/26	0.1	18.35	0	0.00	18.20	0.1	1,443	0.01%
2023/06/21	0	18.30	10	18.45	18.45	-10	1,456	-0.69%
2023/06/20	1	18.40	2	18.40	18.35	-1	1,463	-0.07%
2023/06/16	0.1	18.35	0	0.00	18.20	0.1	1,572	0.01%
2023/06/15	0.2	18.17	21	18.15	18.10	-20.8	1,770	-1.17%
2023/06/14	1.1	18.16	0	0.00	18.10	1.1	1,898	0.06%
2023/06/13	13	18.13	0	0.00	18.05	13	1,911	0.68%
2023/06/12	0.2	18.17	0	0.00	18.05	0.2	1,939	0.01%
2023/06/06	0.2	18.53	0	0.00	18.35	0.2	1,993	0.01%
2023/06/05	3	18.55	0	0.00	18.60	3	2,016	0.15%
2023/06/01	0.2	18.30	0	0.00	18.15	0.2	2,018	0.01%
2023/05/30	10	18.20	0	0.00	18.20	10	2,018	0.50%
2023/05/29	0	18.70	15	18.32	18.45	-15	2,019	-0.74%
2023/05/25	10.1	18.50	10	18.30	18.25	0.1	2,017	0.01%
2023/05/24	15	18.45	0	0.00	18.55	15	2,021	0.74%
2023/05/18	0	0.00	1	18.10	18.15	-1	2,127	-0.05%
2023/05/17	0	18.20	0	0.00	18.10	0	2,131	0.00%
2023/05/16	0	0.00	10	18.10	18.10	-10	2,126	-0.47%
2023/05/11	1.1	18.17	0	0.00	18.05	1.1	2,117	0.05%
2023/05/10	0.1	18.50	1	18.35	18.45	-0.9	2,107	-0.04%
2023/05/09	0	18.50	1	18.25	18.25	-1	2,099	-0.05%
2023/05/08	0.1	18.95	0	0.00	18.75	0.1	2,076	0.00%
2023/04/27	0.1	19.10	0	0.00	18.95	0.1	2,219	0.00%
2023/04/25	0.1	19.11	0	0.00	18.90	0.1	2,204	0.00%
2023/04/21	0	19.67	0	0.00	19.50	0	2,182	0.00%
2023/04/20	17.1	20.40	1	20.20	19.95	16.1	2,153	0.75%
2023/04/19	4	20.90	6.1	20.72	20.55	-2.1	2,091	-0.10%
2023/04/18	5	19.90	1	20.30	19.85	4	1,891	0.21%
2023/04/14	5	19.95	0	0.00	19.85	5	1,895	0.26%
2023/04/11	3.1	19.85	3	19.80	19.70	0.1	1,821	0.00%
2023/04/10	0	0.00	2	19.80	19.75	-2	1,821	-0.11%
2023/04/07	0	0.00	1	20.00	19.85	-1	1,823	-0.05%
2023/04/06	0	20.10	0	0.00	19.80	0	1,822	0.00%
2023/03/30	0	0.00	3	20.07	19.95	-3	1,820	-0.16%
2023/03/28	3	20.17	8	20.14	20.10	-5	1,828	-0.27%
2023/03/27	1	20.60	1	20.75	20.30	0	1,828	0.00%
2023/03/24	4	20.33	1	20.60	20.40	3	1,818	0.16%
2023/03/23	2	20.55	2	20.58	20.45	0	1,816	0.00%
2023/03/22	8	20.46	3	20.52	20.50	5	1,826	0.27%
2023/03/21	12.1	20.55	9	20.53	20.55	3.1	1,846	0.17%
2023/03/20	1	20.80	42	20.75	20.80	-41	1,873	-2.19%
2023/03/17	2	19.83	7	20.09	20.05	-5	2,006	-0.25%
2023/03/16	3	19.87	1	19.35	19.10	2	2,004	0.10%
2023/03/14	2.1	19.49	2	19.10	19.00	0.1	2,036	0.00%
2023/03/10	0.1	19.70	0	0.00	19.25	0.1	2,358	0.00%
2023/03/09	0.1	20.20	0	0.00	19.85	0.1	2,351	0.00%
2023/03/08	5	20.20	0	0.00	20.30	5	2,349	0.21%
2023/03/07	0	0.00	0.1	20.05	20.05	-0.1	2,322	0.00%
2023/03/06	2.1	19.90	2	20.03	20.00	0.1	2,313	0.00%
2023/03/01	0.1	19.60	2	19.50	19.40	-1.9	2,312	-0.08%
2023/02/22	3	19.85	0	0.00	19.75	3	2,315	0.13%
2023/02/17	16	20.05	0	0.00	19.95	16	2,375	0.67%
2023/02/16	5	20.10	0	0.00	20.00	5	2,371	0.21%
2023/02/13	0	0.00	20	19.35	19.30	-20	2,293	-0.87%
2023/02/10	20	19.65	1	19.45	19.45	19	2,296	0.83%
2023/02/08	2	19.50	0	0.00	19.65	2	2,301	0.09%
2023/02/07	2	19.65	0	0.00	19.65	2	2,292	0.09%
2023/02/02	4	19.95	2	20.08	19.80	2	2,295	0.09%
2023/02/01	2	19.85	0	0.00	19.75	2	2,277	0.09%
2023/01/31	2	19.73	1	19.95	19.55	1	2,256	0.04%
2023/01/17	0	0.00	10	18.70	18.70	-10	2,168	-0.46%
2023/01/13	0.1	18.60	0	0.00	18.40	0.1	2,180	0.00%
2023/01/12	5	18.80	0	0.00	18.60	5	2,197	0.23%
2023/01/10	1	18.90	0	0.00	18.85	1	2,220	0.05%
2023/01/09	1	19.00	0	0.00	19.00	1	2,235	0.04%
2023/01/06	1	18.85	1	19.00	18.90	0	2,244	0.00%
2023/01/04	1	18.90	0	0.00	19.20	1	2,299	0.04%
2023/01/03	0	0.00	2	18.35	18.55	-2	2,274	-0.09%
2022/12/29	0	0.00	3	18.37	18.45	-3	2,280	-0.13%
2022/12/27	3	18.90	0	0.00	18.90	3	2,296	0.13%
2022/12/26	0	0.00	1	19.15	19.20	-1	2,295	-0.04%
2022/12/23	0	0.00	45	18.60	18.80	-45	2,300	-1.96%
2022/12/22	1	19.00	0	0.00	19.00	1	2,313	0.04%
2022/12/21	45	18.81	4	18.90	18.80	41	2,364	1.73%
2022/12/19	0.1	19.35	1	19.35	19.05	-1	2,415	-0.04%
2022/12/16	6	19.80	2	19.80	19.65	4	2,416	0.17%
2022/12/15	1	20.10	0	0.00	20.10	1	2,405	0.04%
2022/12/14	0	0.00	8	20.34	20.40	-8	2,397	-0.33%
2022/12/13	7	20.01	3	20.00	20.00	4	2,374	0.17%
2022/12/12	33	20.70	3	20.48	20.20	30	2,336	1.28%
2022/12/09	25	21.17	11	21.18	20.80	14	2,225	0.63%
2022/12/08	4	20.46	4	20.35	20.10	0	1,900	0.00%
2022/12/07	12	19.89	86	19.80	19.60	-74	1,781	-4.15%
2022/12/06	40	20.07	4	19.95	20.00	36	1,770	2.03%
2022/12/05	27	20.21	29	20.08	20.70	-2	1,748	-0.11%
2022/12/02	15	19.97	3	20.05	19.90	12	1,577	0.76%
2022/12/01	3.1	18.80	0	0.00	18.70	3.1	1,446	0.21%
2022/11/30	27	18.48	0	0.00	18.75	27	1,498	1.80%
2022/11/25	2	18.25	1	18.25	18.15	1	1,664	0.06%
2022/11/24	0	0.00	1	18.40	18.40	-1	1,702	-0.06%
2022/11/23	1	18.15	0	0.00	18.10	1	1,900	0.05%
2022/11/21	0	0.00	5	18.50	18.25	-5	1,976	-0.25%
2022/11/18	1.1	18.42	0	0.00	18.30	1.1	2,028	0.05%
2022/11/16	5	18.43	0	0.00	18.25	5	2,067	0.24%
2022/11/10	3	17.47	2	17.55	17.55	1	2,227	0.04%
2022/11/09	0	0.00	0.7	17.50	17.50	-0.7	2,326	-0.03%
2022/11/07	1	17.30	0	0.00	17.40	1	2,428	0.04%
2022/11/03	0.1	17.00	0	0.00	16.90	0.1	2,484	0.01%
2022/10/26	0	0.00	6	16.50	16.25	-6	2,728	-0.22%
2022/10/20	1	16.90	1	17.05	17.05	0	2,809	0.00%
2022/10/14	0	0.00	1	17.10	17.10	-1	2,875	-0.03%
2022/10/13	0	0.00	25	16.65	16.20	-25	2,906	-0.86%
2022/10/12	0	0.00	20	17.47	17.30	-20	2,933	-0.68%
2022/10/11	0.1	17.50	0	0.00	17.40	0.1	2,987	0.00%
2022/10/04	0	0.00	2	18.23	18.25	-2	3,127	-0.06%
2022/10/03	2	17.85	2	17.95	17.90	0	3,160	0.00%
2022/09/29	4	17.95	5	17.99	17.90	-1	3,223	-0.03%
2022/09/28	2.5	18.14	0	0.00	17.50	2.5	3,253	0.08%
2022/09/27	2	18.80	0	0.00	19.00	2	3,277	0.06%
2022/09/26	0.1	19.30	1	19.00	19.00	-0.9	3,291	-0.03%
2022/09/23	0	0.00	1	20.00	19.95	-1	3,317	-0.03%
2022/09/21	1	20.25	1	20.15	20.10	0	3,407	0.00%
2022/09/16	0.3	20.65	0	0.00	20.45	0.3	3,604	0.01%
2022/09/14	0	20.55	0	0.00	20.60	0	3,778	0.00%
2022/09/13	0.1	21.15	0	0.00	20.85	0.1	3,784	0.00%
2022/09/08	0	0.00	2	20.75	20.75	-2	3,833	-0.05%
2022/09/07	3	20.45	1	20.50	20.50	2	3,859	0.05%
2022/09/05	0	0.00	3	21.30	21.10	-3	3,842	-0.08%
2022/09/02	6	22.45	3	22.20	22.20	3	3,803	0.08%
2022/09/01	1	22.40	3	22.43	22.60	-2	3,783	-0.05%
2022/08/31	2	22.40	0	0.00	22.40	2	3,740	0.05%
2022/08/30	1	22.85	5	23.02	22.70	-4	3,751	-0.11%
2022/08/29	1	22.45	10	22.45	22.45	-9	3,644	-0.25%
2022/08/26	10	22.66	1	22.70	22.65	9	3,762	0.24%
2022/08/25	1	22.75	8	22.82	22.95	-7	3,904	-0.18%
2022/08/24	6.4	22.50	0	0.00	22.30	6.4	4,185	0.15%
2022/08/23	0	0.00	6	22.60	22.50	-6	4,193	-0.14%
2022/08/19	6	22.50	1	22.40	22.35	5	4,260	0.12%
2022/08/18	2	22.65	2	22.83	22.70	0	4,278	0.00%
2022/08/17	5	22.30	6	22.52	22.45	-1	4,224	-0.02%
2022/08/16	2	22.35	0	0.00	22.20	2	4,189	0.05%
2022/08/15	1	22.00	0	0.00	22.00	1	4,139	0.02%
2022/08/12	0	0.00	8	21.66	21.70	-8	4,201	-0.19%
2022/08/10	2	21.55	0	0.00	21.40	2	4,308	0.05%
2022/08/09	1	21.50	0	0.00	21.20	1	4,599	0.02%
2022/08/08	0	0.00	11	20.91	21.25	-11	4,574	-0.24%
2022/08/05	10	20.60	10	20.55	20.75	0	4,619	0.00%
2022/08/04	0	20.35	0	0.00	20.30	0	4,656	0.00%
2022/08/03	13	20.42	0	0.00	20.40	13	4,660	0.28%
2022/08/02	3	20.82	4	20.80	20.85	-1	4,692	-0.02%
2022/08/01	0	0.00	3.1	22.30	22.25	-3.1	4,699	-0.07%
2022/07/29	0	22.00	30	22.00	22.00	-30	4,703	-0.64%
2022/07/28	10	21.60	10	21.55	21.55	0	4,715	0.00%
2022/07/27	0	0.00	3	21.95	21.95	-3	4,730	-0.06%
2022/07/26	20	21.93	4	21.73	21.70	16	4,767	0.34%
2022/07/25	11	22.44	12	22.29	22.25	-1	4,797	-0.02%
2022/07/22	2	22.20	4	22.06	22.05	-2	4,800	-0.04%
2022/07/21	7	22.01	0	0.00	22.20	7	4,874	0.14%
2022/07/20	1	22.05	0	0.00	22.05	1	4,875	0.02%
2022/07/18	1	21.80	1	21.65	21.60	0	4,896	0.00%
2022/07/15	11	20.98	16	21.23	21.30	-5	4,930	-0.10%
2022/07/14	10	20.60	11	20.96	21.15	-1	5,264	-0.02%
2022/07/13	0	0.00	10	20.95	21.00	-10	5,264	-0.19%
2022/07/12	11	20.46	0	0.00	20.00	11	5,294	0.21%
2022/07/08	1	21.25	3	21.23	21.05	-2	5,279	-0.04%
2022/07/07	1.1	20.90	0	0.00	20.95	1.1	5,266	0.02%
2022/07/05	1	21.45	3	21.57	21.50	-2	5,374	-0.04%
2022/07/01	1	20.70	0	0.00	20.65	1	5,388	0.02%
2022/06/30	12	21.97	2	21.80	21.75	10	5,371	0.19%
2022/06/29	1	22.45	3.1	22.40	22.40	-2.1	5,366	-0.04%
2022/06/28	3	22.43	13	22.23	22.15	-10	5,386	-0.19%
2022/06/27	3	22.20	2	22.33	22.25	1	5,420	0.02%
2022/06/24	6	21.74	4	21.93	22.00	2	5,444	0.04%
2022/06/23	1	20.70	0	0.00	21.00	1	5,430	0.02%
2022/06/22	10	21.53	6	21.41	20.85	4	5,468	0.07%
2022/06/21	0	0.00	220	20.42	20.65	-220	5,407	-4.07%	大賣/鉅額交易
2022/06/20	5	20.15	262	20.01	20.00	-257	5,520	-4.66%	大賣/鉅額交易
2022/06/17	8	20.96	164	20.82	20.70	-156	5,604	-2.78%	大賣/鉅額交易
2022/06/16	1	21.10	280	21.34	21.10	-279	5,707	-4.89%	大賣/鉅額交易
2022/06/15	5	22.15	2	21.75	21.70	3	5,877	0.05%
2022/06/14	3	21.67	133	21.56	21.75	-130	6,252	-2.08%	大賣/鉅額交易
2022/06/13	11	22.15	20	21.90	21.85	-9	6,849	-0.13%
2022/06/10	31	22.55	0	0.00	22.60	31	7,077	0.44%
2022/06/09	31	22.91	0	0.00	22.75	31	7,165	0.43%
2022/06/08	1	23.00	5	22.70	22.60	-4	7,332	-0.05%
2022/06/07	13	23.05	2	23.08	22.90	11	7,887	0.14%
2022/06/06	9.1	24.02	6	24.08	23.80	3.1	8,453	0.04%
2022/06/02	20	23.92	19	23.87	23.90	1	8,495	0.01%
2022/06/01	17	23.85	21	24.12	24.30	-4	8,407	-0.05%
2022/05/31	35	22.53	10	22.60	22.50	25	8,252	0.30%
2022/05/30	42	22.45	30	22.48	22.45	12	8,545	0.14%
2022/05/27	50	22.14	0	0.00	22.10	50	8,630	0.58%
2022/05/26	30	22.09	2	22.40	21.60	28	8,555	0.33%
2022/05/25	30	21.80	0	0.00	21.95	30	8,548	0.35%
2022/05/24	30	22.00	10	21.80	21.45	20	8,670	0.23%
2022/05/23	519.1	22.03	1	22.00	22.10	518.1	8,705	5.95%	大買/鉅額交易
2022/05/20	143	21.98	3	22.13	21.95	140	8,780	1.59%	大買/鉅額交易
2022/05/19	0	0.00	11	21.25	22.10	-11	8,743	-0.13%
2022/05/18	1	21.40	2	21.65	21.75	-1	8,743	-0.01%
2022/05/17	41	21.27	38	21.37	21.60	3	8,676	0.03%
2022/05/13	20	20.00	20	20.20	20.15	0	8,486	0.00%
2022/05/12	5	19.65	0	0.00	19.15	5	8,456	0.06%
2022/05/11	30	20.00	0	0.00	20.00	30	8,454	0.35%
2022/05/10	100.1	20.35	11	19.79	20.35	89.1	8,498	1.05%
2022/05/09	0.1	20.50	21	20.32	20.05	-20.9	8,514	-0.25%
2022/05/06	3.2	21.21	0	0.00	21.10	3.2	8,493	0.04%
2022/05/04	4.1	22.05	103	21.80	21.80	-98.9	8,561	-1.15%	大賣/
2022/05/03	100	21.85	0	0.00	21.85	100	8,661	1.15%
2022/04/29	3	22.90	0	0.00	22.30	3	8,760	0.03%
2022/04/28	0.1	22.75	4	23.10	22.60	-3.9	8,836	-0.04%
2022/04/27	3	22.85	8	23.04	22.80	-5	8,872	-0.06%
2022/04/26	4	24.21	2	24.30	24.05	2	8,848	0.02%
2022/04/25	20.2	24.25	17	24.28	23.90	3.2	8,913	0.04%
2022/04/22	13	25.17	1	25.10	25.00	12	8,941	0.13%
2022/04/21	31	25.67	24	25.48	25.40	7	9,085	0.08%
2022/04/20	11	25.79	4	25.14	26.00	7	9,148	0.08%
2022/04/19	2	25.05	121	24.98	24.80	-119	9,086	-1.31%	大賣/鉅額交易
2022/04/18	12	24.97	32	24.91	25.00	-20	9,304	-0.21%
2022/04/15	52	24.99	22	24.97	24.70	30	9,468	0.32%
2022/04/14	124	24.73	0	0.00	24.75	124	9,882	1.25%	大買/鉅額交易
2022/04/13	0	0.00	3	24.78	24.70	-3	10,506	-0.03%
2022/04/12	1	24.65	0	0.00	24.55	1	10,646	0.01%
2022/04/11	12	25.36	424	25.24	25.05	-412	10,756	-3.83%	大賣/鉅額交易
2022/04/08	6	25.00	0	0.00	25.25	6	10,682	0.06%
2022/04/07	0	0.00	3	25.30	24.70	-3	10,677	-0.03%
2022/04/06	10	25.85	11	25.85	25.75	-1	10,653	-0.01%
2022/04/01	1.2	25.60	1	25.65	25.55	0.2	10,702	0.00%
2022/03/31	5	25.87	4	25.76	25.65	1	10,739	0.01%
2022/03/30	1	25.75	1	25.85	25.60	0	10,739	0.00%
2022/03/29	0	0.00	10	25.50	25.55	-10	10,746	-0.09%
2022/03/28	2	25.05	0	0.00	25.05	2	10,805	0.02%
2022/03/25	12	25.18	25	25.24	25.15	-13	10,918	-0.12%
2022/03/24	2	26.03	2	25.85	25.70	0	11,043	0.00%
2022/03/23	20.2	25.73	5	25.65	25.65	15.2	11,845	0.13%
2022/03/22	15	26.09	6	26.63	26.05	9	13,165	0.07%
2022/03/21	12	26.18	11	26.57	26.05	1	14,711	0.01%
2022/03/18	43	26.54	14	26.76	26.10	29	17,040	0.17%
2022/03/17	27	26.59	13	26.79	27.10	14	19,322	0.07%
2022/03/16	37	26.67	31	26.54	26.50	6	20,385	0.03%
2022/03/15	6	26.14	23	25.90	25.45	-17	20,707	-0.08%
2022/03/14	30	26.16	10	25.90	25.65	20	20,766	0.10%
2022/03/11	44	26.09	0	0.00	26.15	44	21,171	0.21%
2022/03/10	38	26.11	118	25.72	26.20	-80	21,469	-0.37%	大賣/
2022/03/09	75	25.79	42	25.85	26.20	33	21,660	0.15%
2022/03/08	43	24.37	40	24.00	24.40	3	21,493	0.01%
2022/03/07	40.2	24.68	3	23.95	23.85	37.2	21,509	0.17%
2022/03/04	19	25.23	17.1	25.48	24.90	1.9	21,684	0.01%
2022/03/03	248	25.16	49	25.51	25.35	199	21,615	0.92%	大買/鉅額交易
2022/03/02	107	24.82	0	0.00	24.70	107	21,373	0.50%	大買/鉅額交易
2022/03/01	100	24.48	8	24.41	24.65	92	21,422	0.43%
2022/02/25	1.3	23.90	3	24.05	24.15	-1.7	21,750	-0.01%
2022/02/24	18.1	24.40	2	23.65	23.65	16.1	21,793	0.07%
2022/02/23	0	0.00	7	24.54	24.95	-7	21,698	-0.03%
2022/02/22	12.1	24.20	0	0.00	24.00	12.1	21,675	0.06%
2022/02/21	0.1	25.10	0	0.00	24.90	0.1	21,665	0.00%
2022/02/17	6	25.10	11	25.10	25.05	-5	21,650	-0.02%
2022/02/16	10	25.40	10	25.20	25.10	0	21,665	0.00%
2022/02/15	2	25.13	106	25.16	25.05	-104	21,722	-0.48%	大賣/鉅額交易
2022/02/14	85	25.15	3	25.10	25.15	82	21,836	0.38%
2022/02/11	5	26.00	5	25.80	25.75	0	21,847	0.00%
2022/02/10	19	26.12	2	26.00	26.00	17	21,899	0.08%
2022/02/08	1	26.15	6	26.25	26.25	-5	21,913	-0.02%
2022/02/07	24	25.65	1	26.05	25.95	23	21,992	0.10%
2022/01/26	6	25.12	0	0.00	25.30	6	22,031	0.03%
2022/01/25	11	25.46	0	0.00	25.00	11	22,316	0.05%
2022/01/24	9	25.88	5	25.92	26.00	4	23,024	0.02%
2022/01/21	11.3	25.49	17	25.85	25.30	-5.7	23,192	-0.02%
2022/01/20	10.1	26.28	0	0.00	26.10	10.1	23,297	0.04%
2022/01/19	28	26.46	0	0.00	26.35	28	23,323	0.12%
2022/01/18	0	0.00	4	26.55	26.35	-4	23,390	-0.02%
2022/01/17	17	27.14	9	26.86	27.10	8	23,532	0.03%
2022/01/14	10	26.44	0	0.00	26.20	10	23,665	0.04%
2022/01/13	4	27.30	2	27.58	27.15	2	24,309	0.01%
2022/01/12	12.1	27.57	18	27.46	27.00	-6	24,675	-0.02%
2022/01/11	30	28.27	30	28.13	28.15	0	24,765	0.00%
2022/01/10	35	28.30	19	28.28	28.10	16	24,624	0.06%
2022/01/07	42.4	29.31	15	29.60	28.20	27.4	24,520	0.11%
2022/01/06	273	31.19	293	31.47	31.05	-20	24,394	-0.08%	大買/大賣/
2022/01/05	15.1	34.56	10.4	35.54	34.45	4.7	24,093	0.02%
2022/01/04	12.4	36.08	15	35.91	36.10	-2.6	24,264	-0.01%
2022/01/03	1	34.95	7	34.60	34.30	-6	24,600	-0.02%
2021/12/30	2	34.58	1	34.45	34.65	1	24,941	0.00%
2021/12/29	6	34.53	3	34.67	34.70	3	25,197	0.01%
2021/12/28	8	34.88	2	35.60	34.30	6	25,263	0.02%
2021/12/27	5	35.30	3	35.85	35.15	2	25,512	0.01%
2021/12/24	13	35.21	4	35.55	35.10	9	26,824	0.03%
2021/12/23	4	35.65	1	35.60	35.60	3	27,183	0.01%
2021/12/22	4	35.58	6	35.49	35.40	-2	27,484	-0.01%
2021/12/21	3	33.93	13	33.26	34.40	-10	27,531	-0.04%
2021/12/20	6	35.00	4	36.00	34.15	2	27,380	0.01%
2021/12/17	31	35.77	31	35.73	35.25	0	27,196	0.00%
2021/12/16	54	36.75	56	36.20	35.60	-2	26,325	-0.01%
2021/12/15	65	35.07	77	34.79	36.30	-12	24,950	-0.05%
2021/12/14	189	33.82	179	33.86	34.15	10	23,347	0.04%	大買/大賣/
2021/12/13	138.1	31.32	101.2	31.58	33.40	36.9	20,886	0.18%	大買/大賣/
2021/12/10	36	28.19	61	28.67	30.40	-25	18,473	-0.14%
2021/12/09	13.2	27.33	28	27.48	27.65	-14.9	17,056	-0.09%
2021/12/08	13	25.73	29	25.84	25.95	-16	16,201	-0.10%
2021/12/07	6	26.02	33	25.88	25.95	-27	15,933	-0.17%
2021/12/06	6.1	25.40	51	25.25	25.45	-44.9	15,489	-0.29%
2021/12/03	24	25.26	16	24.96	24.85	8	15,069	0.05%
2021/12/02	17	24.94	19	24.72	24.75	-2	14,386	-0.01%
2021/12/01	20.5	24.60	24	24.51	24.50	-3.5	14,103	-0.03%
2021/11/30	7	24.37	28	23.95	24.35	-21	14,088	-0.15%
2021/11/29	24	22.78	5	23.25	23.10	19	14,122	0.13%
2021/11/26	18	22.97	5	23.20	22.90	13	14,097	0.09%
2021/11/25	13	24.13	6	24.01	23.60	7	14,189	0.05%
2021/11/24	13	24.23	1	24.70	24.35	12	14,339	0.08%
2021/11/23	7	23.37	3	23.30	23.30	4	14,503	0.03%
2021/11/22	3	22.92	1	22.90	23.10	2	14,517	0.01%
2021/11/19	1	22.60	0	0.00	22.60	1	14,801	0.01%
2021/11/18	10.2	22.26	2	22.43	22.55	8.2	14,843	0.06%
2021/11/17	0.1	23.40	0	0.00	23.10	0.1	14,808	0.00%
2021/11/16	0	0.00	2	23.10	23.05	-2	14,889	-0.01%
2021/11/15	3	23.17	1	23.50	23.15	2	14,924	0.01%
2021/11/12	6.2	23.28	7	23.32	23.15	-0.9	14,989	-0.01%
2021/11/11	2	24.28	22	24.46	23.85	-20	14,937	-0.13%
2021/11/10	21	24.17	3	24.10	24.10	18	14,941	0.12%
2021/11/09	1	24.50	1	24.45	24.30	0	15,260	0.00%
2021/11/08	1	23.85	0	0.00	23.85	1	15,243	0.01%
2021/11/05	6	23.98	0	0.00	23.90	6	15,409	0.04%
2021/11/04	4	24.63	6	24.57	24.50	-2	15,561	-0.01%
2021/11/03	3	24.40	2	24.00	24.05	1	15,566	0.01%
2021/11/02	7	24.98	6	24.90	24.40	1	15,637	0.01%
2021/11/01	62	26.15	52	26.47	25.65	10	15,596	0.06%
2021/10/29	7	25.34	4	25.10	25.00	3	15,443	0.02%
2021/10/28	6	25.05	6	25.03	24.90	0	15,383	0.00%
2021/10/27	2	24.80	21	24.96	24.85	-19	15,290	-0.12%
2021/10/26	18	25.21	217	24.86	24.75	-199	15,455	-1.29%	大賣/鉅額交易
2021/10/25	207	25.30	11	25.39	25.30	196	15,686	1.25%	大買/鉅額交易
2021/10/22	30	25.00	7	24.89	24.70	23	16,147	0.14%
2021/10/21	233	25.72	267	25.44	25.70	-34	17,241	-0.20%	大買/大賣/
2021/10/20	12	24.75	25	24.99	25.20	-13	16,929	-0.08%
2021/10/19	10	24.23	12	24.43	24.30	-2	16,735	-0.01%
2021/10/18	5	23.88	1	23.50	23.90	4	16,698	0.02%
2021/10/15	3	23.87	21	23.97	23.80	-18	17,324	-0.10%
2021/10/14	49	24.10	13	24.07	23.80	36	18,321	0.20%
2021/10/13	7	23.91	6	24.05	23.70	1	19,334	0.01%
2021/10/12	5	24.26	10	23.72	23.35	-5	19,792	-0.03%
2021/10/08	24	24.06	25	24.01	24.30	-1	19,908	-0.01%
2021/10/07	6	23.47	5	23.34	23.75	1	19,503	0.01%
2021/10/06	25	22.73	32	22.80	23.10	-7	19,397	-0.04%
2021/10/05	2	21.43	2	21.70	22.20	0	19,306	0.00%
2021/10/04	27	22.84	21	23.05	21.70	6	19,567	0.03%
2021/10/01	77	25.19	87	24.70	23.20	-10	19,369	-0.05%
2021/09/30	14	24.26	16	24.16	24.50	-2	18,112	-0.01%
2021/09/29	11	23.24	9	23.31	23.00	2	17,935	0.01%
2021/09/28	23	22.86	31	22.86	22.75	-8	18,456	-0.04%
2021/09/27	10	21.95	0	0.00	21.95	10	18,367	0.05%
2021/09/24	1	21.85	0	0.00	21.70	1	18,705	0.01%
2021/09/23	6.1	21.78	6	21.83	21.65	0.1	19,299	0.00%
2021/09/22	4.1	21.73	3	21.83	21.60	1.1	19,740	0.01%
2021/09/17	7	22.11	4	22.55	22.40	3	19,797	0.02%
2021/09/16	4	22.33	0	0.00	22.15	4	20,258	0.02%
2021/09/15	44.2	22.67	4	22.85	22.25	40.2	20,379	0.20%
2021/09/14	3	22.73	1	22.30	22.30	2	21,134	0.01%
2021/09/13	3	23.07	3	23.27	22.85	0	21,216	0.00%
2021/09/09	12	22.49	17	22.67	22.75	-5	21,431	-0.02%
2021/09/07	2.2	22.96	21	23.10	22.95	-18.9	22,166	-0.09%
2021/09/06	22.9	24.24	4	24.50	23.90	18.9	22,117	0.09%
2021/09/03	5	24.26	11	24.15	24.65	-6	21,970	-0.03%
2021/09/02	28	24.58	12	24.25	24.00	16	21,851	0.07%
2021/09/01	6	23.96	6	23.90	23.85	0	21,561	0.00%
2021/08/31	9	23.97	9	24.05	24.05	0	21,504	0.00%
2021/08/30	18	24.19	19	24.42	23.90	-1	21,364	0.00%
2021/08/27	29	23.84	46	23.62	23.50	-17	21,060	-0.08%
2021/08/26	3	22.53	36	22.58	22.80	-33	20,555	-0.16%
2021/08/25	72	22.89	16	23.19	22.60	56	20,486	0.27%
2021/08/24	2.1	21.56	3	21.80	21.35	-0.9	20,222	0.00%
2021/08/23	2	21.80	6	21.79	22.10	-4	20,189	-0.02%
2021/08/20	3	21.23	9	21.55	21.25	-6	20,138	-0.03%
2021/08/19	17.1	21.46	1	21.20	20.60	16.1	20,012	0.08%
2021/08/18	0	0.00	8	21.59	22.00	-8	19,952	-0.04%
2021/08/17	3.4	21.24	4	21.45	20.80	-0.6	19,913	0.00%
2021/08/16	5.3	22.06	2	21.63	21.50	3.3	19,836	0.02%
2021/08/13	25.3	23.35	3	23.58	22.75	22.3	19,689	0.11%
2021/08/12	11	23.92	19	24.12	24.15	-8	19,372	-0.04%
2021/08/11	21.1	23.95	34	24.27	23.50	-12.9	19,349	-0.07%
2021/08/10	20.1	26.00	41	25.26	25.05	-20.9	19,164	-0.11%
2021/08/09	24.1	26.27	2	26.15	25.55	22.1	18,994	0.12%
2021/08/06	3	27.15	6	27.38	26.55	-3	18,935	-0.02%
2021/08/05	8	27.29	20	27.42	27.15	-12	18,780	-0.06%
2021/08/04	35	27.61	24	27.64	27.00	11	18,538	0.06%
2021/08/03	4	26.26	16	26.15	27.00	-12	17,893	-0.07%
2021/08/02	5	25.95	0	0.00	25.75	5	17,642	0.03%
2021/07/30	11.2	26.35	10	26.65	26.30	1.2	17,515	0.01%
2021/07/29	40	26.11	28	26.27	26.65	12	17,276	0.07%
2021/07/28	46	26.34	40.1	25.24	26.30	5.9	16,920	0.03%
2021/07/27	79.1	27.39	245	25.84	25.35	-165.9	16,278	-1.02%	大賣/鉅額交易
2021/07/26	2	27.18	14.4	27.30	27.90	-12.4	14,976	-0.08%
2021/07/23	41.2	25.37	2	25.28	25.40	39.2	14,490	0.27%
2021/07/22	71	26.55	10	26.66	25.90	61	14,177	0.43%
2021/07/21	64	27.31	38.5	27.18	26.70	25.5	13,854	0.18%
2021/07/20	41.1	26.32	18	26.85	27.65	23.1	13,150	0.18%
2021/07/19	79	25.48	48	25.84	26.25	31	12,038	0.26%
2021/07/16	24	23.63	33.3	23.93	23.90	-9.3	10,756	-0.09%
2021/07/15	2	22.83	20.6	23.18	23.15	-18.6	9,986	-0.19%
2021/07/14	6	22.14	1.1	22.06	22.20	4.9	9,564	0.05%
2021/07/13	9	23.18	4.6	22.86	22.20	4.4	9,503	0.05%
2021/07/12	6	24.08	7	24.02	23.90	-1	9,256	-0.01%
2021/07/09	2	23.75	34	24.01	23.65	-32	9,081	-0.35%
2021/07/08	3	23.07	6	23.21	23.05	-3	8,870	-0.03%
2021/07/07	2	22.83	3	23.03	22.70	-1	9,030	-0.01%
2021/07/06	7	23.27	6	23.35	23.05	1	9,028	0.01%
2021/07/05	25	23.24	22	23.36	24.05	3	8,886	0.03%
2021/07/02	1	22.70	22.2	22.67	22.15	-21.2	8,261	-0.26%
2021/07/01	25	23.64	24.1	22.85	22.95	0.9	8,242	0.01%
2021/06/30	10.5	23.14	23.7	23.29	23.50	-13.2	7,909	-0.17%
2021/06/29	26	22.14	53	22.54	22.15	-27	7,322	-0.37%
2021/06/28	8	21.61	0.4	21.55	21.60	7.6	6,873	0.11%
2021/06/25	52	22.35	15	22.03	21.90	37	6,750	0.55%
2021/06/24	6	21.38	0	0.00	21.20	6	6,257	0.10%
2021/06/23	16	21.64	25	21.51	21.40	-9	6,162	-0.15%
2021/06/22	7	21.01	27	20.91	20.50	-20	5,337	-0.37%
2021/06/21	7	21.00	2	20.95	20.80	5	5,233	0.10%
2021/06/18	4	20.24	5	20.26	20.05	-1	5,013	-0.02%
2021/06/17	105	21.39	32	21.13	20.70	73	4,993	1.46%	大買/
2021/06/16	1	20.65	3	20.65	20.65	-2	4,348	-0.05%
2021/06/15	1	18.80	4	19.05	18.80	-3	4,324	-0.07%
2021/06/11	5	18.51	5	18.40	18.35	0	4,290	0.00%
2021/06/10	3	18.92	0	0.00	19.05	3	4,257	0.07%
2021/06/08	1	18.95	3	19.02	18.80	-2	4,261	-0.05%
2021/06/07	2	18.65	0	0.00	18.50	2	4,275	0.05%
2021/06/04	1	19.30	3	19.07	18.95	-2	4,312	-0.05%
2021/06/03	1	19.25	1	19.05	19.15	0	4,302	0.00%
2021/06/01	1	19.45	2	19.30	19.50	-1	4,277	-0.02%
2021/05/31	2	18.93	7	19.00	18.85	-5	4,228	-0.12%
2021/05/28	0	0.00	11	18.92	18.80	-11	4,219	-0.26%
2021/05/27	0	0.00	5	18.45	18.75	-5	4,270	-0.12%
2021/05/26	2	18.68	22	18.55	18.65	-20	4,355	-0.46%
2021/05/25	27	19.13	4	19.13	18.55	23	4,532	0.51%
2021/05/24	1	18.50	52	18.03	18.85	-51	4,727	-1.08%
2021/05/21	8	17.99	0	0.00	18.00	8	4,723	0.17%
2021/05/20	53	18.64	6	18.02	17.60	47	4,758	0.99%
2021/05/19	10	17.62	4	17.06	18.30	6	4,739	0.13%
2021/05/18	0	0.00	3	17.15	17.15	-3	4,700	-0.06%
2021/05/17	3	16.10	0	0.00	15.75	3	4,682	0.06%
2021/05/14	2	17.35	4	17.45	17.45	-2	4,613	-0.04%
2021/05/13	0	0.00	1	16.15	15.90	-1	4,542	-0.02%
2021/05/12	2	16.13	2	16.75	16.00	0	4,576	0.00%
2021/05/11	0	0.00	11	17.58	17.70	-11	4,523	-0.24%
2021/05/07	0	0.00	1	19.15	19.15	-1	4,558	-0.02%
2021/05/06	0	0.00	25	18.90	19.10	-25	4,578	-0.55%
2021/05/05	8	18.51	0	0.00	18.20	8	4,576	0.17%
2021/05/04	10	17.70	5	17.75	18.10	5	4,596	0.11%
2021/05/03	0	0.00	1	20.30	19.60	-1	4,575	-0.02%
2021/04/29	10	20.10	1	20.10	19.95	9	4,618	0.19%
2021/04/28	0	0.00	16	20.30	20.20	-16	4,679	-0.34%
2021/04/27	0	0.00	25.3	20.36	20.35	-25.3	4,735	-0.53%
2021/04/26	1.5	20.66	1	20.70	20.35	0.5	4,840	0.01%
2021/04/23	0.3	20.50	0	0.00	20.60	0.3	4,836	0.01%
2021/04/22	1	20.40	10	20.98	20.20	-9	4,866	-0.18%
2021/04/21	8	21.26	0	21.25	21.05	8	4,813	0.17%
2021/04/20	1	21.25	2	21.45	21.30	-1	4,811	-0.02%
2021/04/19	1	21.00	13	20.80	20.90	-12	4,826	-0.25%
2021/04/16	15	21.43	0	0.00	21.25	15	4,837	0.31%
2021/04/14	1	21.45	44	21.73	21.25	-43	5,107	-0.84%
2021/04/13	63	23.21	36	22.89	22.45	27	5,009	0.54%
2021/04/12	5	22.10	13	21.77	22.15	-8	4,725	-0.17%
2021/04/09	7	21.99	7	21.91	21.95	0	4,628	0.00%
2021/04/08	38	21.97	38	21.79	22.40	0	4,526	0.00%
2021/04/07	34	20.25	7	20.66	21.25	27	4,276	0.63%
2021/04/06	5	19.95	5	19.90	19.90	0	4,230	0.00%
2021/03/31	1	20.60	5	20.50	20.30	-4	4,323	-0.09%
2021/03/23	11	21.75	0	0.00	20.65	11	4,682	0.23%
2021/03/22	6	21.76	4	21.65	21.55	2	4,673	0.04%
2021/03/19	1.4	20.89	0	0.00	20.90	1.4	4,662	0.03%
2021/03/18	3	21.40	2	21.15	21.45	1	4,690	0.02%
2021/03/17	1	21.00	3	20.77	20.75	-2	4,623	-0.04%
2021/03/16	1	21.05	0	0.00	20.60	1	4,641	0.02%
2021/03/15	1	21.10	1	21.20	20.95	0	4,684	0.00%
2021/03/12	1	20.95	0	0.00	20.65	1	4,691	0.02%
2021/03/09	0	0.00	6.1	19.73	19.80	-6.1	4,855	-0.13%
2021/03/08	2	20.15	0	0.00	19.65	2	4,982	0.04%
2021/03/05	0	20.45	0	0.00	19.70	0	5,085	0.00%
2021/03/04	0	0.00	1	20.25	20.15	-1	5,179	-0.02%
2021/03/03	0	0.00	4	20.68	20.65	-4	5,239	-0.08%
2021/03/02	6	20.92	2	21.63	20.50	4	5,440	0.07%
2021/02/26	7	21.54	13	21.39	21.50	-6	5,823	-0.10%
2021/02/25	15	21.17	5	21.16	21.30	10	6,094	0.16%
2021/02/24	32	21.57	11	21.09	21.70	21	5,988	0.35%
2021/02/23	2	19.93	2	19.93	19.75	0	5,865	0.00%
2021/02/22	1	19.75	14	20.05	20.15	-13	6,072	-0.21%
2021/02/19	6	19.61	6	19.63	19.65	0	6,323	0.00%
2021/02/18	0	0.00	1	18.50	19.00	-1	6,437	-0.02%
2021/02/17	4	18.24	3	18.53	18.60	1	6,572	0.02%
2021/02/05	4	17.75	0	0.00	17.75	4	6,628	0.06%
2021/02/04	0	0.00	78	17.88	17.80	-78	6,927	-1.13%
2021/02/03	81	18.91	0	0.00	18.40	81	7,098	1.14%
2021/02/02	10	17.65	8	17.88	17.90	2	7,152	0.03%
2021/02/01	3	17.65	0	0.00	17.65	3	7,307	0.04%
2021/01/29	6	17.54	3	17.75	17.40	3	7,530	0.04%
2021/01/28	0	0.00	1	18.00	17.85	-1	7,696	-0.01%
2021/01/27	0	0.00	3	18.45	18.35	-3	7,895	-0.04%
2021/01/25	1	19.55	1	19.45	19.40	0	8,249	0.00%
2021/01/22	0	0.00	5	19.06	19.20	-5	8,298	-0.06%
2021/01/21	2	18.30	16	19.17	18.30	-14	8,298	-0.17%
2021/01/20	5	19.47	2	20.75	19.15	3	8,293	0.04%
2021/01/19	8	20.48	2	21.45	20.60	6	8,321	0.07%
2021/01/18	0	0.00	3	20.18	20.30	-3	8,269	-0.04%
2021/01/15	3	20.55	0	0.00	20.45	3	8,300	0.04%
2021/01/14	1.4	21.29	7	21.30	21.00	-5.6	8,326	-0.07%
2021/01/13	0.5	20.85	0	0.00	21.05	0.5	8,357	0.01%
2021/01/12	5.3	21.05	15	21.05	21.00	-9.7	8,381	-0.12%
2021/01/11	3	22.00	0	0.00	21.80	3	8,464	0.04%
2021/01/08	12	21.28	52	22.28	21.50	-40	8,925	-0.45%
2021/01/07	51	22.40	7	22.32	22.40	44	9,502	0.46%
2021/01/06	6	20.53	1	20.50	20.40	5	9,713	0.05%
2021/01/05	5	21.42	8	21.45	21.40	-3	10,238	-0.03%
2021/01/04	3	21.60	29	21.71	21.60	-26	10,391	-0.25%
2020/12/31	13	21.77	15	21.65	21.65	-2	10,721	-0.02%
2020/12/30	27	22.28	0	0.00	21.80	27	10,925	0.25%
2020/12/29	10	22.00	0	0.00	21.95	10	11,227	0.09%
2020/12/28	1	21.55	0	0.00	21.50	1	11,371	0.01%
2020/12/25	14	22.42	10	21.80	21.80	4	11,685	0.03%
2020/12/24	14	22.78	68	22.74	22.45	-54	11,718	-0.46%
2020/12/23	54	23.08	5	22.70	22.95	49	11,717	0.42%
2020/12/22	3	21.30	0	0.00	21.00	3	11,892	0.03%
2020/12/21	4	21.75	1	21.70	21.65	3	12,055	0.02%
2020/12/18	10	22.10	35.9	22.17	22.15	-25.9	12,180	-0.21%
2020/12/17	1	22.15	3	22.03	22.05	-2	12,223	-0.02%
2020/12/16	23	22.61	22	22.39	22.35	1	12,270	0.01%
2020/12/15	31	22.66	10	22.12	22.00	21	12,315	0.17%
2020/12/14	10	22.15	6	22.60	22.85	4	12,323	0.03%
2020/12/11	13	21.52	6	21.54	21.35	7	12,307	0.06%
2020/12/10	17	22.48	8	22.28	22.20	9	12,334	0.07%
2020/12/09	5	23.57	7	23.18	22.70	-2	12,451	-0.02%
2020/12/08	2	23.00	1	23.00	22.90	1	12,656	0.01%
2020/12/07	6	22.21	1	22.25	23.40	5	13,133	0.04%
2020/12/03	9	23.78	9	22.97	23.15	0	13,867	0.00%
2020/12/02	3	23.20	23	23.16	23.10	-20	13,973	-0.14%
2020/12/01	1	24.05	8	24.11	24.00	-7	14,237	-0.05%
2020/11/30	2	25.00	9	24.96	24.70	-7	14,450	-0.05%
2020/11/27	3	24.65	2	24.70	24.65	1	14,545	0.01%
2020/11/26	13	25.06	51	25.03	24.75	-38	14,519	-0.26%
2020/11/25	34	25.42	27	25.34	25.65	7	14,371	0.05%
2020/11/24	32	24.10	26	24.09	24.60	6	13,961	0.04%
2020/11/23	1	22.35	10	22.53	22.40	-9	13,628	-0.07%
2020/11/20	7.1	22.82	10	23.23	22.55	-2.9	13,572	-0.02%
2020/11/19	6	22.62	6	22.70	22.75	0	13,462	0.00%
2020/11/18	61	22.39	14.8	22.11	22.05	46.2	13,275	0.35%
2020/11/17	1	21.35	12	22.02	22.55	-11	13,054	-0.08%
2020/11/16	4	20.94	24	21.17	20.50	-20	13,047	-0.15%
2020/11/13	9	22.03	9	21.88	21.80	0	13,061	0.00%
2020/11/12	24	22.54	11.1	21.72	22.50	12.9	13,178	0.10%
2020/11/11	26	23.33	0	0.00	23.10	26	13,253	0.20%
2020/11/10	7	24.70	56	24.46	24.30	-49	13,289	-0.37%
2020/11/09	8	25.07	0	0.00	24.95	8	13,243	0.06%
2020/11/06	59	25.54	26	25.51	24.95	33	13,207	0.25%
2020/11/05	5.1	24.79	8.6	25.28	25.40	-3.5	13,224	-0.03%
2020/11/04	15	23.85	263	23.47	23.10	-248	13,212	-1.88%	大賣/鉅額交易
2020/11/03	17.4	24.88	0	0.00	24.40	17.4	13,011	0.13%
2020/11/02	3	25.20	10	24.53	24.60	-7	12,901	-0.05%
2020/10/30	15	26.27	5	26.46	25.80	10	12,649	0.08%
2020/10/29	27	25.33	0	0.00	26.60	27	12,575	0.21%
2020/10/28	13	26.52	1	26.80	26.00	12	12,510	0.10%
2020/10/27	32	27.04	33	27.04	26.95	-1	12,435	-0.01%
2020/10/26	21	25.64	26	25.03	26.35	-5	12,364	-0.04%
2020/10/23	21	24.84	0	0.00	24.85	21	12,340	0.17%
2020/10/22	35	24.14	0	0.00	24.15	35	12,314	0.28%
2020/10/21	10	25.20	2	25.18	24.60	8	12,268	0.07%
2020/10/20	25	25.27	4	25.39	25.20	21	12,236	0.17%
2020/10/19	59	24.88	42	25.00	25.50	17	12,204	0.14%
2020/10/16	67	25.67	93	25.44	25.60	-26	12,108	-0.21%
2020/10/15	73	26.70	38	26.68	27.30	35	11,627	0.30%
2020/10/14	77	24.92	12	25.37	25.60	65	10,878	0.60%
2020/10/13	54	22.63	19.1	22.96	23.30	34.9	10,573	0.33%
2020/10/12	2	20.30	1.6	21.20	21.20	0.4	10,034	0.00%
2020/10/08	31	19.08	6	18.93	19.30	25	9,959	0.25%
2020/10/07	11	18.11	26	18.19	18.20	-15	9,743	-0.15%
2020/10/06	18	18.35	24	18.07	18.20	-6	9,563	-0.06%
2020/10/05	19	17.42	2	17.60	17.30	17	9,367	0.18%
2020/09/30	10	17.08	39	17.14	17.65	-29	9,427	-0.31%
2020/09/29	4	16.35	26	16.13	16.05	-22	9,283	-0.24%
2020/09/28	5	17.15	10	17.35	17.05	-5	9,207	-0.05%
2020/09/25	44	18.40	12	17.02	18.00	32	9,075	0.35%
2020/09/24	14	17.06	36	16.91	17.70	-22	8,761	-0.25%
2020/09/23	29	16.05	3	17.20	17.20	26	8,753	0.30%
2020/09/22	0	0.00	6	15.60	15.65	-6	8,617	-0.07%
2020/09/21	0	0.00	21	16.53	16.40	-21	8,550	-0.25%
2020/09/18	21	16.59	3	16.35	16.40	18	8,478	0.21%
2020/09/17	16	16.10	26	15.90	16.05	-10	8,404	-0.12%
2020/09/16	0	0.00	77	15.83	15.70	-77	8,334	-0.92%
2020/09/15	6	16.07	154	16.22	16.00	-148	8,297	-1.78%	大賣/鉅額交易
2020/09/14	64	15.80	12	15.48	15.70	52	8,416	0.62%
2020/09/11	42	16.48	11	16.30	16.80	31	8,260	0.38%
2020/09/10	78	16.78	11.2	17.18	17.30	66.8	8,010	0.83%
2020/09/09	67	14.46	88	14.78	15.75	-21	7,491	-0.28%
2020/09/08	127	15.66	32	14.95	14.35	95	7,163	1.33%	大買/
2020/09/07	17	15.12	2	15.30	15.30	15	6,596	0.23%
2020/09/04	31	13.15	9	13.89	13.95	22	6,397	0.34%
2020/09/03	4	12.65	29	12.45	12.70	-25	6,019	-0.42%
2020/09/02	21	11.06	29	11.06	11.55	-8	5,709	-0.14%
2020/09/01	5	10.80	0	0.00	10.60	5	5,509	0.09%
2020/08/31	3	10.73	3	10.80	10.70	0	5,462	0.00%
2020/08/28	1	10.25	5	10.50	10.40	-4	5,376	-0.07%
2020/08/27	0	0.00	10	10.30	10.15	-10	5,324	-0.19%
2020/08/26	2	10.70	0	0.00	10.50	2	5,302	0.04%
2020/08/25	0	0.00	3	10.58	10.60	-3	5,263	-0.06%
2020/08/24	3	10.35	5	10.15	10.25	-2	5,193	-0.04%
2020/08/21	3	10.45	0	0.00	10.50	3	5,145	0.06%
2020/08/20	13	10.18	0	0.00	10.80	13	5,063	0.26%
2020/08/19	4	10.76	10	10.55	10.55	-6	4,902	-0.12%
2020/08/18	0	0.00	36	11.08	11.45	-36	4,732	-0.76%
2020/08/17	53	11.13	3	10.80	11.60	50	4,539	1.10%
2020/08/14	6	9.91	14	10.61	10.65	-8	4,172	-0.19%
2020/08/13	0	0.00	1	9.81	9.70	-1	3,955	-0.03%
2020/08/12	14	9.44	22	9.73	9.89	-8	3,892	-0.21%
2020/08/11	54	9.82	6	10.39	9.60	48	3,775	1.27%
2020/08/10	6	9.43	4	9.85	9.85	2	3,524	0.06%
2020/08/07	0	0.00	1	8.96	8.96	-1	3,352	-0.03%
2020/08/05	2	8.82	0	0.00	8.80	2	3,335	0.06%
2020/07/30	0	0.00	7	8.95	8.90	-7	3,502	-0.20%
2020/07/29	5	8.49	8.1	8.80	8.94	-3.1	3,472	-0.09%
2020/07/28	2	8.46	0	0.00	8.32	2	3,422	0.06%
2020/07/24	0	0.00	5	8.92	8.76	-5	3,416	-0.15%
2020/07/23	5	9.11	0	0.00	8.93	5	3,410	0.15%
2020/07/22	0	0.00	2	9.16	9.11	-2	3,411	-0.06%
2020/07/21	0	0.00	7	9.22	9.06	-7	3,374	-0.21%
2020/07/20	2	8.88	0	0.00	8.90	2	3,330	0.06%
2020/07/17	2	8.90	0	0.00	8.75	2	3,319	0.06%
2020/07/16	5	9.25	5	9.10	9.08	0	3,288	0.00%
2020/07/15	5	9.36	9	9.45	9.17	-4	3,243	-0.12%
2020/07/14	9	9.31	4	9.28	9.20	5	3,177	0.16%
2020/07/13	0	0.00	3	9.10	9.02	-3	3,049	-0.10%
2020/07/10	9	9.31	14	9.18	9.00	-5	3,014	-0.17%
2020/07/09	16.7	9.08	67	9.09	9.48	-50.3	2,863	-1.76%
2020/07/08	76	8.73	5	9.08	8.90	71	2,591	2.74%
2020/07/07	3	8.46	0	0.00	8.47	3	2,372	0.13%
2020/07/06	8	8.50	0	0.00	8.51	8	2,323	0.34%
2020/07/03	12.4	8.56	0	0.00	8.44	12.4	2,293	0.54%
2020/07/02	15.2	8.60	0	0.00	8.58	15.2	2,230	0.68%
2020/06/29	0	0.00	3	8.75	8.76	-3	2,037	-0.15%
2020/06/24	3	8.81	0	0.00	8.75	3	2,036	0.15%
2020/06/23	0	0.00	34	9.04	8.92	-34	2,043	-1.66%
2020/06/22	44	9.08	9	9.16	9.00	35	2,057	1.70%
2020/06/19	25	9.42	21	9.25	9.18	4	2,040	0.20%
2020/06/17	2	8.95	2	8.97	8.95	0	1,829	0.00%
2020/05/18	0	0.00	3	9.46	9.40	-3	2,421	-0.12%
2020/05/08	5	10.99	5	10.73	10.60	0	2,831	0.00%
2020/05/07	0.3	10.45	0	0.00	10.55	0.3	2,836	0.01%
2020/04/30	0.4	10.00	0	0.00	10.05	0.4	2,749	0.01%
2020/04/29	3	10.03	1	9.98	9.98	2	2,739	0.07%
2020/04/28	1	9.78	0	0.00	9.96	1	2,718	0.04%
2020/04/01	2	9.21	2	9.15	9.14	0	2,950	0.00%
2020/03/30	5	8.39	5	8.67	8.85	0	2,972	0.00%
2020/03/27	0	8.86	2	8.66	8.68	-2	2,969	-0.07%
2020/03/26	7	8.62	6	8.82	8.90	1	2,939	0.03%
2020/03/24	0	0.00	1	7.88	7.98	-1	2,935	-0.03%
2020/03/20	6	8.18	5	8.22	8.16	1	2,917	0.03%
2020/03/19	0	0.00	1	7.83	7.83	-1	2,890	-0.03%
2020/03/13	2	10.00	2	10.05	10.15	0	2,852	0.00%
2020/03/11	1	11.70	1	12.30	11.70	0	2,811	0.00%
2020/03/10	1	12.15	0	0.00	12.20	1	2,841	0.04%
2020/03/09	1.4	12.19	0	0.00	12.10	1.4	2,892	0.05%
2020/03/06	2	13.15	2	13.00	13.20	0	2,896	0.00%
2020/03/04	1	11.95	0	0.00	11.90	1	2,916	0.03%
2020/02/24	0.2	12.90	0	0.00	12.90	0.2	2,883	0.01%
2020/02/21	0	0.00	2	13.55	13.25	-2	2,865	-0.07%
2020/02/18	0	0.00	3	13.65	13.65	-3	2,760	-0.11%
2020/02/17	5	13.98	13	14.00	13.90	-8	2,688	-0.30%
2020/02/13	0	0.00	6	12.51	12.65	-6	2,439	-0.25%
2020/02/12	4	12.00	9	11.89	11.95	-5	2,342	-0.21%
2020/02/11	11	11.81	0	0.00	11.85	11	2,321	0.47%
2020/02/10	0	0.00	16	11.82	12.25	-16	2,273	-0.70%
2020/02/04	0	11.25	0	0.00	11.25	0	2,167	0.00%
2020/02/03	5	11.15	0	0.00	11.10	5	2,169	0.23%
2020/01/31	0.9	11.85	0	0.00	11.85	0.9	2,167	0.04%
2020/01/30	5	11.85	0	0.00	11.75	5	2,170	0.23%
2020/01/20	3	12.80	0	0.00	12.90	3	2,133	0.14%
2020/01/14	0	0.00	0.1	12.70	12.75	-0.1	2,316	0.00%
2020/01/13	3	13.05	0	0.00	12.90	3	2,306	0.13%
2020/01/06	0	0.00	5	12.85	12.80	-5	2,360	-0.21%
2020/01/02	5	12.90	1	12.85	12.75	4	2,330	0.17%
2019/12/30	0	0.00	1.7	12.75	12.80	-1.7	2,349	-0.07%
2019/12/27	1	12.50	0	0.00	12.50	1	2,317	0.04%
2019/12/26	1	12.65	5	12.40	12.60	-4	2,325	-0.17%
2019/12/20	2	12.28	2	12.20	12.10	0	2,407	0.00%
2019/12/19	5	11.95	0	0.00	11.90	5	2,401	0.21%
2019/12/04	0	0.00	2	12.40	12.40	-2	2,588	-0.08%
2019/12/03	20	12.62	18.2	12.53	12.65	1.8	2,504	0.07%
2019/12/02	0	0.00	1	11.55	11.50	-1	2,403	-0.04%
2019/11/22	2	7.56	20	7.63	7.55	-18	2,379	-0.76%
2019/11/18	10	7.28	10	7.42	7.28	0	2,179	0.00%
2019/11/15	5	7.09	31	7.57	7.53	-26	2,225	-1.17%
2019/11/14	9	6.90	0	0.00	6.93	9	2,172	0.41%
2019/11/06	8	7.16	6	7.23	7.16	2	2,463	0.08%
2019/11/05	10	7.32	0	0.00	7.22	10	2,499	0.40%
2019/10/31	5	7.62	0	0.00	7.48	5	2,683	0.19%
2019/10/29	10	7.63	0	0.00	7.58	10	3,006	0.33%
2019/10/28	0	0.00	10	7.45	7.51	-10	3,122	-0.32%
2019/10/22	0	0.00	5	7.67	7.60	-5	3,543	-0.14%
2019/10/18	0	0.00	3	7.55	7.51	-3	3,573	-0.08%
2019/10/17	6	7.61	0	0.00	7.60	6	3,571	0.17%
2019/10/15	0	0.00	10	7.10	7.02	-10	3,373	-0.30%
2019/10/09	20	7.06	0	0.00	7.02	20	3,391	0.59%
2019/10/04	7	7.66	0	0.00	7.51	7	3,412	0.21%
2019/10/03	12	7.97	2	8.02	7.95	10	3,368	0.30%
2019/10/02	1	8.11	0	0.00	8.03	1	3,324	0.03%
2019/09/26	0	0.00	1	8.55	8.37	-1	3,353	-0.03%
2019/09/25	0	0.00	5	8.38	8.45	-5	3,498	-0.14%
2019/09/23	1	8.38	0	0.00	8.39	1	3,535	0.03%
2019/09/20	5	8.29	0	0.00	8.28	5	3,444	0.15%
2019/09/12	0	0.00	3	8.55	8.46	-3	3,367	-0.09%
2019/09/02	5	8.14	5	8.12	8.13	0	3,749	0.00%
2019/08/29	0	0.00	5	8.09	8.08	-5	4,113	-0.12%
2019/08/28	5	8.12	0	0.00	8.08	5	4,144	0.12%
2019/08/21	4	8.33	4	8.26	8.22	0	4,146	0.00%
2019/08/20	3	8.28	3	8.44	8.22	0	4,161	0.00%
2019/08/16	1	8.11	0	0.00	8.15	1	4,147	0.02%
2019/08/12	0	0.00	4	8.73	8.58	-4	4,877	-0.08%
2019/08/08	0	0.00	16	8.24	8.23	-16	5,243	-0.31%
2019/08/07	8	8.35	0	0.00	8.21	8	5,226	0.15%
2019/08/06	6	8.41	6	8.40	8.47	0	5,246	0.00%
2019/08/02	12	9.17	5	9.23	8.88	7	5,134	0.14%
2019/08/01	0	0.00	1	9.14	9.13	-1	5,062	-0.02%
2019/07/31	4	9.09	18	9.31	9.26	-14	5,053	-0.28%
2019/07/29	10	9.00	22	8.82	9.13	-12	4,788	-0.25%
2019/07/26	7	8.55	60	8.56	8.39	-53	4,538	-1.17%
2019/07/25	1	8.60	4	8.62	8.49	-3	4,455	-0.07%
2019/07/24	60	8.54	6	8.56	8.53	54	4,403	1.23%
2019/07/23	5	8.40	0	0.00	8.27	5	4,358	0.11%
2019/07/22	13	8.30	0	0.00	8.26	13	4,327	0.30%
2019/07/17	0	0.00	2	8.32	8.32	-2	4,298	-0.05%
2019/07/15	0	0.00	1	8.28	8.24	-1	4,271	-0.02%
2019/07/05	2	8.35	0	0.00	8.35	2	4,231	0.05%
2019/07/04	2	8.46	0	0.00	8.43	2	4,228	0.05%
2019/07/03	5	8.70	0	0.00	8.38	5	4,234	0.12%
2019/07/02	1	8.63	6	8.64	8.60	-5	4,161	-0.12%
2019/07/01	5	8.02	0	0.00	8.05	5	4,017	0.12%
2019/06/25	0	0.00	1	8.53	8.33	-1	4,222	-0.02%
2019/06/19	0	0.00	3	9.00	8.82	-3	4,131	-0.07%
2019/06/18	3	8.75	0	0.00	8.70	3	4,033	0.07%
2019/06/14	1	9.04	4	8.94	8.83	-3	3,973	-0.08%
2019/06/12	1	8.88	0	0.00	8.72	1	3,825	0.03%
2019/06/11	11	9.08	1	9.02	8.86	10	3,783	0.26%
2019/06/10	1	9.20	0	0.00	9.12	1	3,717	0.03%
2019/06/06	0	0.00	10	9.30	9.02	-10	3,622	-0.28%
2019/06/05	1	8.91	55	8.85	8.91	-54	3,388	-1.59%
2019/06/04	5	8.09	0	0.00	8.10	5	3,248	0.15%
2019/05/31	0	0.00	2	8.35	8.33	-2	3,252	-0.06%
2019/05/28	0	0.00	12	8.30	8.34	-12	3,221	-0.37%
2019/05/27	0	0.00	32	8.48	8.32	-32	3,208	-1.00%
2019/05/24	5	8.60	29	8.69	8.55	-24	3,172	-0.76%
2019/05/23	0	0.00	30	8.91	8.90	-30	3,127	-0.96%
2019/05/22	6	8.83	10	8.76	8.76	-4	3,098	-0.13%
2019/05/21	8	8.93	103	8.77	9.30	-95	3,054	-3.11%	大賣/
2019/05/20	23	9.04	6	9.29	8.82	17	2,759	0.62%
2019/05/17	104	8.89	11	8.76	9.05	93	2,559	3.63%	大買/
2019/05/16	274	8.27	260	8.40	8.40	14	2,212	0.63%	大買/大賣/
2019/05/15	0	0.00	1	7.64	7.64	-1	1,811	-0.06%
2019/05/14	50	6.95	14	6.95	6.95	36	1,820	1.98%
2019/05/07	1	6.64	11	6.30	6.68	-10	1,619	-0.62%
2019/05/06	10	6.15	1	6.05	6.08	9	1,502	0.60%
2019/05/03	1	6.22	0	0.00	6.24	1	1,521	0.07%
2019/05/02	1	6.10	0	0.00	6.11	1	1,525	0.07%
2019/04/19	0	0.00	2	6.45	6.43	-2	1,604	-0.12%
2019/04/18	0	0.00	16	6.53	6.35	-16	1,597	-1.00%
2019/04/12	1	6.35	0	0.00	6.30	1	1,503	0.07%
2019/04/10	3	6.27	0	0.00	6.38	3	1,475	0.20%
2019/04/09	2	6.30	0	0.00	6.26	2	1,456	0.14%
2019/04/08	0	6.00	1	6.02	6.03	-1	1,445	-0.07%
2019/04/03	1	5.96	0	0.00	6.00	1	1,426	0.07%
2019/04/02	4	5.99	0	0.00	6.03	4	1,405	0.28%
2019/04/01	2	5.92	0	0.00	5.85	2	1,363	0.15%
2019/03/29	108	6.30	100	6.32	6.30	8	1,221	0.65%	大買/
2019/03/28	1	7.00	0	0.00	6.99	1	1,118	0.09%
2019/03/26	5	7.28	0	0.00	7.20	5	1,121	0.45%
2019/03/21	3	7.66	0	0.00	7.42	3	1,131	0.27%
2019/03/14	0	0.00	1	7.88	7.90	-1	1,080	-0.09%
2019/03/08	0	0.00	5	7.98	7.89	-5	1,190	-0.42%
2019/03/07	5	8.26	1	8.20	8.10	4	1,187	0.34%
2019/03/06	1	8.13	0	0.00	8.19	1	1,155	0.09%
2019/02/20	0	0.00	3	8.19	8.18	-3	1,352	-0.22%
2019/02/13	0	0.00	2	8.05	7.90	-2	1,347	-0.15%
2019/02/12	2	7.77	0	0.00	7.88	2	1,314	0.15%
2019/02/11	1	7.78	1	7.76	7.77	0	1,323	0.00%
2019/01/28	0	0.00	2	7.95	7.93	-2	1,396	-0.14%
2019/01/16	2	8.01	2	8.07	8.00	0	1,487	0.00%
2019/01/15	2	7.56	0	0.00	7.50	2	1,433	0.14%
2018/12/07	2	7.86	0	0.00	7.92	2	2,734	0.07%
2018/12/05	15	8.28	7	8.26	8.22	8	2,892	0.28%
2018/12/04	10	8.66	12	8.47	8.45	-2	2,942	-0.07%
2018/12/03	1	8.28	5	8.25	8.20	-4	2,953	-0.14%
2018/11/29	0	0.00	10	8.11	8.05	-10	3,139	-0.32%
2018/11/28	2	8.13	1	8.30	8.11	1	3,322	0.03%
2018/11/26	0	0.00	1	7.90	7.90	-1	3,661	-0.03%
2018/11/23	3	8.02	2	8.11	7.91	1	3,683	0.03%
2018/11/15	0	0.00	17	7.99	7.87	-17	3,858	-0.44%
2018/11/14	2	8.05	0	0.00	8.04	2	3,890	0.05%
2018/11/13	25	7.80	0	0.00	7.78	25	3,884	0.64%
2018/11/12	0	0.00	3	7.90	7.80	-3	3,888	-0.08%
2018/11/08	0	0.00	20	7.85	7.74	-20	3,889	-0.51%
2018/10/29	2	6.88	0	0.00	6.81	2	3,804	0.05%
2018/10/26	0	0.00	2	6.89	6.89	-2	3,806	-0.05%
2018/10/25	0	0.00	2	7.15	7.05	-2	3,765	-0.05%
2018/10/23	1	7.54	1	7.53	7.53	0	3,741	0.00%
2018/10/22	2	7.72	0	0.00	7.69	2	3,742	0.05%
2018/10/19	0	0.00	1	7.47	7.32	-1	3,751	-0.03%
2018/10/17	25	8.08	0	0.00	7.83	25	3,737	0.67%
2018/10/16	5	7.98	0	0.00	7.94	5	3,731	0.13%
2018/10/15	0	0.00	2	8.06	7.97	-2	3,671	-0.05%
2018/10/12	0	0.00	2	7.83	7.88	-2	3,691	-0.05%
2018/10/11	2	7.75	1	7.74	7.73	1	3,724	0.03%
2018/10/08	1	9.05	0	0.00	8.94	1	3,677	0.03%
2018/10/03	2	9.75	1	9.56	9.57	1	3,691	0.03%
2018/10/02	10	9.87	1	9.87	9.87	9	3,681	0.24%
2018/10/01	8	10.20	8	10.55	10.15	0	3,623	0.00%
2018/09/28	2	10.23	3	10.23	10.30	-1	3,589	-0.03%
2018/09/27	0	0.00	11	10.03	10.05	-11	3,568	-0.31%
2018/09/26	10	10.27	4	10.19	10.20	6	3,553	0.17%
2018/09/21	1	10.60	16	10.53	10.35	-15	3,522	-0.43%
2018/09/20	65	10.74	27	10.35	10.35	38	3,477	1.09%
2018/09/19	22	10.55	31	10.64	10.90	-9	3,476	-0.26%
2018/09/18	8	10.25	0	0.00	10.05	8	3,279	0.24%
2018/09/17	4	10.41	0	0.00	10.15	4	3,256	0.12%
2018/09/14	4	10.58	8	10.65	10.45	-4	3,262	-0.12%
2018/09/13	2	10.55	1.3	10.59	10.50	0.7	3,199	0.02%
2018/09/12	31	10.08	16	10.10	10.10	15	3,091	0.49%
2018/09/11	5	9.61	3	10.03	10.25	2	3,070	0.07%
2018/09/10	1	9.65	3	9.38	9.36	-2	2,969	-0.07%
2018/09/07	3	10.19	0	0.00	10.15	3	2,941	0.10%
2018/09/06	5	10.98	4	10.89	10.55	1	2,876	0.03%
2018/09/05	2	10.45	0	0.00	10.40	2	2,783	0.07%
2018/09/04	7	10.67	9	10.48	10.95	-2	2,704	-0.07%
2018/09/03	7	10.80	7	10.75	10.60	0	2,515	0.00%
2018/08/31	0	0.00	14	9.64	9.90	-14	2,230	-0.63%
2018/08/27	0	0.00	3	8.92	8.75	-3	2,217	-0.14%
2018/08/24	22	8.78	7	8.91	8.62	15	2,187	0.69%
2018/08/23	0	0.00	16	8.30	8.61	-16	2,082	-0.77%
2018/08/22	6	7.55	16	7.70	7.83	-10	2,005	-0.50%
2018/08/21	8	7.11	30	7.11	7.12	-22	1,975	-1.11%
2018/08/20	11	7.58	0	0.00	7.29	11	1,942	0.57%
2018/08/16	3	8.00	0	0.00	7.84	3	1,907	0.16%
2018/08/14	0	0.00	2	8.35	8.23	-2	1,933	-0.10%
2018/08/13	17	8.52	0	0.00	8.03	17	1,911	0.89%
2018/08/10	1	9.21	0	0.00	8.90	1	1,882	0.05%
2018/08/09	1	9.16	0	0.00	9.12	1	1,880	0.05%
2018/08/08	5	9.29	0	0.00	9.27	5	1,945	0.26%
2018/08/07	10	9.30	0	0.00	9.30	10	2,056	0.49%
2018/08/06	1	9.36	0	0.00	9.29	1	2,211	0.05%
2018/08/02	2	9.30	1	9.32	9.31	1	2,335	0.04%
2018/08/01	4	9.50	0	0.00	9.49	4	2,331	0.17%
2018/07/27	5	9.57	0	0.00	9.52	5	2,383	0.21%
2018/07/26	5	9.62	1	9.61	9.57	4	2,418	0.17%
2018/07/19	10	9.71	10	9.93	9.66	0	2,480	0.00%
2018/07/18	0	0.00	2	9.82	10.00	-2	2,487	-0.08%
2018/07/17	5	9.50	0	0.00	9.44	5	2,436	0.21%
2018/07/13	0	0.00	0.2	9.32	9.31	-0.2	2,448	-0.01%
2018/07/11	0	0.00	1	9.44	9.40	-1	2,409	-0.04%
2018/07/10	1	9.68	0	0.00	9.50	1	2,394	0.04%
2018/07/09	0	0.00	4	9.50	9.60	-4	2,390	-0.17%
2018/07/06	2	9.55	0	0.00	9.50	2	2,421	0.08%
2018/07/05	6	9.73	6	9.92	9.58	0	2,427	0.00%
2018/07/04	3	9.64	0	0.00	9.57	3	2,391	0.13%
2018/07/03	1	9.66	0	0.00	9.50	1	2,381	0.04%
2018/07/02	11	10.48	10	10.15	10.00	1	2,354	0.04%
2018/06/29	3	10.45	3	10.50	10.60	0	2,339	0.00%
2018/06/28	1.8	10.74	10	10.40	10.60	-8.2	2,324	-0.35%
2018/06/27	0	0.00	1	10.20	10.20	-1	2,421	-0.04%
2018/06/26	1	11.30	0	0.00	11.30	1	2,360	0.04%
2018/06/25	10	12.10	8	12.35	12.00	2	2,334	0.09%
2018/06/22	8	12.11	0	0.00	12.05	8	2,245	0.36%
2018/06/20	0	0.00	13	12.33	12.30	-13	2,249	-0.58%
2018/06/19	7	12.20	0	0.00	12.10	7	2,219	0.32%
2018/06/15	2	12.25	10	12.45	12.35	-8	2,224	-0.36%
2018/06/14	8	12.12	0	0.00	12.15	8	2,195	0.36%
2018/06/13	0	0.00	3	12.25	12.25	-3	2,242	-0.13%
2018/06/12	1	12.10	0	0.00	12.10	1	2,216	0.05%
2018/06/11	11	12.10	8	12.20	12.10	3	2,208	0.14%
2018/06/08	0	0.00	5	12.40	12.25	-5	2,269	-0.22%
2018/06/07	10	12.35	0	0.00	12.35	10	2,273	0.44%
2018/06/05	5	12.13	0	0.00	12.05	5	2,149	0.23%
2018/06/04	1	12.30	2	12.50	12.30	-1	2,168	-0.05%
2018/06/01	2	12.20	2.2	12.21	12.35	-0.2	2,175	-0.01%
2018/05/30	2	12.55	0	0.00	12.40	2	2,157	0.09%
2018/05/29	0	0.00	16	12.41	12.40	-16	2,140	-0.75%
2018/05/28	1	12.10	0	0.00	12.05	1	2,131	0.05%
2018/05/17	0	0.00	2	12.65	12.50	-2	2,224	-0.09%
2018/05/16	2	12.60	0	0.00	12.60	2	2,230	0.09%
2018/05/15	15	13.02	0	0.00	12.60	15	2,184	0.69%
2018/05/14	1	14.05	30	14.13	13.85	-29	2,150	-1.35%
2018/04/18	1	13.30	0	0.00	13.30	1	1,754	0.06%
2018/04/11	10	13.70	10	13.70	13.90	0	1,764	0.00%
2018/04/03	0	0.00	4	13.80	13.80	-4	1,772	-0.23%
2018/03/30	9	13.70	9	13.50	14.30	0	1,763	0.00%
2018/03/27	0	0.00	1	15.25	15.25	-1	1,630	-0.06%
2018/03/26	0	0.00	1	15.10	15.10	-1	1,721	-0.06%
2018/03/23	1	15.20	2	15.25	15.30	-1	1,727	-0.06%
2018/03/22	3	16.12	1	16.25	15.65	2	1,740	0.11%
2018/03/19	10	16.00	2	15.90	15.90	8	1,733	0.46%
2018/03/14	1	15.90	0	0.00	15.80	1	1,702	0.06%
2018/03/09	0	0.00	1	15.30	15.40	-1	1,671	-0.06%
2018/03/08	5	15.65	5	15.50	15.50	0	1,697	0.00%
2018/03/07	0	0.00	2	15.30	15.30	-2	1,696	-0.12%
2018/03/02	0	0.00	1	15.15	15.20	-1	1,890	-0.05%
2018/02/09	0	0.00	25	13.00	14.50	-25	2,053	-1.22%
2018/02/08	0	0.00	1	14.35	14.00	-1	1,974	-0.05%
2018/02/06	1	14.05	3	14.15	14.10	-2	2,043	-0.10%
2018/02/05	1	15.55	0	0.00	15.60	1	2,012	0.05%
2018/01/30	0	0.00	1	16.20	15.95	-1	2,139	-0.05%
2018/01/26	1	15.95	0	0.00	15.95	1	2,184	0.05%
2018/01/25	2	16.20	0	0.00	15.90	2	2,200	0.09%
2018/01/24	0	0.00	40	16.05	16.15	-40	2,198	-1.82%
2018/01/23	0	0.00	5	16.40	16.20	-5	2,210	-0.23%
2018/01/17	5	16.60	9	16.55	16.55	-4	2,476	-0.16%
2018/01/16	23	16.26	10	16.20	16.25	13	2,467	0.53%
2018/01/15	22	16.31	0	0.00	16.10	22	2,521	0.87%
2018/01/12	7	16.36	6	16.25	16.25	1	2,573	0.04%
2018/01/11	2	16.00	0	0.00	16.00	2	2,663	0.08%
2018/01/10	2	16.30	100	16.10	15.95	-98	2,801	-3.50%
2018/01/08	5	16.55	0	0.00	16.55	5	3,387	0.15%
2018/01/04	20	16.70	0	0.00	16.80	20	3,612	0.55%
2018/01/03	30	16.67	0	0.00	16.60	30	3,679	0.82%