精成科 (6191)-元大-永春券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
74.3
漲跌
▲1.8
漲幅
+2.48%
成交量
6,244張
產業
上市電子零組件類股
525人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/05/31	0	0.00	3	74.50	74.30	-3	5,597	-0.05%
2024/05/29	0	0.00	5	73.30	72.70	-5	5,592	-0.09%
2024/05/28	1	71.90	0	0.00	71.60	1	5,574	0.02%
2024/05/27	6	72.52	3	71.90	71.90	3	5,603	0.05%
2024/05/24	9.3	73.52	6	73.00	73.00	3.3	5,607	0.06%
2024/05/23	6	73.70	50	75.30	76.00	-44	5,582	-0.79%
2024/05/22	0	0.00	15	74.35	75.00	-15	5,517	-0.27%
2024/05/21	4.5	71.07	3.2	72.72	73.10	1.3	5,474	0.02%
2024/05/20	11	70.70	1	72.10	71.30	10	5,454	0.18%
2024/05/17	3	71.67	3	71.83	71.20	0	5,445	0.00%
2024/05/16	20	72.50	1	72.60	72.50	19	5,440	0.35%
2024/05/15	17	73.26	2	73.60	72.90	15	5,482	0.27%
2024/05/14	0	0.00	8	72.83	73.80	-8	5,551	-0.14%
2024/05/10	15	71.42	5.1	71.77	71.20	9.9	5,490	0.18%
2024/05/09	17.3	74.22	37	72.79	72.60	-19.7	5,430	-0.36%
2024/05/08	14	73.52	14	74.50	75.00	0	5,347	0.00%
2024/05/07	9	73.79	7	74.23	74.20	2	5,312	0.04%
2024/05/06	2	73.95	13	74.15	74.20	-11	5,283	-0.21%
2024/05/03	6.1	73.47	2	74.05	73.20	4.1	5,287	0.08%
2024/05/02	0	0.00	1	72.90	72.70	-1	5,272	-0.02%
2024/04/30	1	73.20	4	73.27	73.10	-3	5,283	-0.06%
2024/04/29	2	71.30	2	72.40	73.10	0	5,240	0.00%
2024/04/25	0	0.00	1	69.40	69.50	-1	5,197	-0.02%
2024/04/24	2	69.45	5	69.34	69.50	-3	5,205	-0.06%
2024/04/22	2	67.35	1	67.20	67.20	1	5,212	0.02%
2024/04/19	1	69.40	1	69.70	70.40	0	5,171	0.00%
2024/04/18	0.1	70.90	2	70.90	71.00	-1.9	5,113	-0.04%
2024/04/17	3	69.80	2	69.55	70.00	1	5,085	0.02%
2024/04/16	0	0.00	2	70.00	69.00	-2	5,072	-0.04%
2024/04/15	0	0.00	15	70.00	69.60	-15	5,015	-0.30%
2024/04/12	14.5	70.44	10	71.10	69.70	4.5	4,968	0.09%
2024/04/11	10	70.60	1	70.60	70.80	9	4,920	0.18%
2024/04/10	1	70.70	0.1	71.00	70.50	0.9	4,923	0.02%
2024/04/09	6	71.83	0	0.00	72.20	6	4,895	0.12%
2024/04/03	0	0.00	2.1	72.09	72.00	-2.1	4,898	-0.04%
2024/04/02	2	71.95	4.1	73.10	72.60	-2.1	4,894	-0.04%
2024/04/01	2	72.90	0.1	72.10	72.70	2	4,893	0.04%
2024/03/29	36.2	73.09	9.1	72.95	72.70	27.1	4,908	0.55%
2024/03/28	12.2	73.70	37	74.54	73.70	-24.8	4,829	-0.51%
2024/03/27	2	71.50	31	72.67	73.20	-29	4,646	-0.62%
2024/03/26	14	69.79	1	71.58	69.40	13	4,591	0.28%
2024/03/25	7	71.54	1	71.90	71.20	6	4,596	0.13%
2024/03/22	17	72.14	5	71.94	71.40	12	4,705	0.26%
2024/03/21	23	74.27	8	74.73	73.60	15	4,720	0.32%
2024/03/20	40	75.07	73	74.44	76.10	-33	4,459	-0.74%
2024/03/19	4	69.50	3	69.60	69.20	1	3,975	0.03%
2024/03/18	0	0.00	1	65.60	66.40	-1	3,794	-0.03%
2024/03/14	0	0.00	2	65.20	65.30	-2	3,792	-0.05%
2024/03/13	1	64.70	2	64.80	64.60	-1	3,798	-0.03%
2024/03/12	0	0.00	2.1	64.66	64.60	-2.1	3,825	-0.05%
2024/03/11	1.1	63.60	1	63.50	63.50	0.1	3,882	0.00%
2024/03/08	2	65.75	0	0.00	64.10	2	3,929	0.05%
2024/03/07	11	67.99	0	0.00	67.60	11	3,999	0.28%
2024/03/06	3	68.77	1	68.60	68.60	2	4,252	0.05%
2024/03/05	3	68.07	17	68.27	68.70	-14	4,495	-0.31%
2024/03/04	24.1	66.31	10	66.80	66.30	14.1	4,448	0.32%
2024/03/01	1	66.70	0	0.00	66.00	1	4,454	0.02%
2024/02/29	7	66.21	3	66.20	65.30	4	4,433	0.09%
2024/02/27	0	0.00	8	67.44	66.30	-8	4,396	-0.18%
2024/02/26	1.2	67.32	0	0.00	67.50	1.2	4,382	0.03%
2024/02/23	0	0.00	6	68.30	68.10	-6	4,407	-0.14%
2024/02/22	2.4	67.96	0	0.00	68.10	2.4	4,525	0.05%
2024/02/20	0	0.00	4	69.35	69.30	-4	4,590	-0.09%
2024/02/19	0	0.00	10	69.60	69.80	-10	4,588	-0.22%
2024/02/16	0	0.00	17.1	69.53	69.20	-17.1	4,599	-0.37%
2024/02/15	0.1	67.38	9.9	68.55	69.20	-9.8	4,553	-0.22%
2024/02/05	1	64.00	0	0.00	64.30	1	4,455	0.02%
2024/01/29	21	65.19	0	0.00	65.50	21	4,679	0.45%
2024/01/26	0	0.00	1	65.40	64.80	-1	4,802	-0.02%
2024/01/24	2	65.70	0	0.00	64.70	2	5,724	0.03%
2024/01/23	2	65.15	0	0.00	65.80	2	5,960	0.03%
2024/01/22	1	64.90	1	65.80	64.90	0	5,958	0.00%
2024/01/19	6	64.42	0	0.00	64.30	6	5,961	0.10%
2024/01/18	5	65.20	10	64.60	65.10	-5	5,978	-0.08%
2024/01/16	0	0.00	1	65.30	65.50	-1	5,952	-0.02%
2024/01/15	2	64.65	11	65.01	65.00	-9	5,946	-0.15%
2024/01/12	1	62.80	0	0.00	63.00	1	5,930	0.02%
2024/01/11	10	63.60	0	0.00	63.50	10	5,941	0.17%
2024/01/10	0	62.60	2	62.60	62.90	-2	6,019	-0.03%
2024/01/03	0	0.00	1	65.40	65.10	-1	6,124	-0.02%
2023/12/29	1	64.60	0	0.00	64.50	1	6,259	0.02%
2023/12/28	2	63.80	0	0.00	63.70	2	6,278	0.03%
2023/12/26	3	63.43	1	63.40	64.30	2	6,403	0.03%
2023/12/25	2	63.50	0	0.00	63.70	2	6,357	0.03%
2023/12/22	1	64.70	1	64.20	64.90	0	6,298	0.00%
2023/12/21	2	63.90	1	64.10	64.00	1	6,269	0.02%
2023/12/20	1	65.20	3	65.13	64.80	-2	6,269	-0.03%
2023/12/19	9.2	65.68	8	64.86	65.30	1.2	6,272	0.02%
2023/12/18	16	70.74	2.3	69.66	68.00	13.7	6,152	0.22%
2023/12/15	10	73.98	10	75.15	72.90	0	6,063	0.00%
2023/12/14	3	72.60	2.2	72.91	73.40	0.8	5,987	0.01%
2023/12/13	0	0.00	2	70.80	71.10	-2	5,957	-0.03%
2023/12/12	2	70.35	0	0.00	70.30	2	6,040	0.03%
2023/12/11	6	72.05	1	72.10	70.70	5	6,083	0.08%
2023/12/08	2	72.00	8	72.05	72.20	-6	6,121	-0.10%
2023/12/07	1	72.60	3	71.70	71.50	-2	6,167	-0.03%
2023/12/06	4	71.35	16	71.25	71.00	-12	6,245	-0.19%
2023/12/05	12	68.94	7	69.17	70.00	5	6,364	0.08%
2023/12/04	10.4	71.59	12	71.68	70.10	-1.6	6,681	-0.02%
2023/12/01	24.2	69.66	32	69.96	70.50	-7.8	6,663	-0.12%
2023/11/30	26.1	66.56	26	67.55	69.00	0.1	6,466	0.00%
2023/11/29	4	64.20	0	0.00	64.20	4	6,214	0.06%
2023/11/28	1	63.00	2	62.70	63.20	-1	6,221	-0.02%
2023/11/27	1	61.70	5	61.98	61.90	-4	6,258	-0.06%
2023/11/24	2	61.75	0	0.00	61.50	2	6,290	0.03%
2023/11/23	1	61.30	0	0.00	61.50	1	6,357	0.02%
2023/11/22	2	61.80	2	62.60	61.80	0	6,400	0.00%
2023/11/21	12	65.19	3	66.03	62.80	9	6,460	0.14%
2023/11/20	1	63.60	1.1	64.05	64.60	-0.1	6,567	0.00%
2023/11/17	1	64.70	3	64.30	64.50	-2	6,575	-0.03%
2023/11/16	1	62.80	0	62.80	63.10	1	6,614	0.01%
2023/11/15	0	0.00	0.1	63.59	63.30	-0.1	6,703	0.00%
2023/11/14	0	0.00	1	62.50	63.00	-1	6,751	-0.01%
2023/11/13	1	61.90	0	0.00	61.90	1	6,837	0.01%
2023/11/10	7	62.11	6	61.65	62.00	1	6,927	0.01%
2023/11/08	0	63.00	2.7	62.55	62.50	-2.7	7,052	-0.04%
2023/11/07	8	64.35	2	63.70	63.40	6	7,139	0.08%
2023/11/06	2	64.15	3	64.03	64.00	-1	7,240	-0.01%
2023/11/03	17.1	63.73	33	63.81	62.40	-16	7,229	-0.22%
2023/11/02	27	62.96	17.1	63.38	63.90	9.9	7,160	0.14%
2023/11/01	24.1	60.67	33	63.05	61.20	-8.9	6,866	-0.13%
2023/10/31	22	61.28	23	61.38	61.60	-1	6,314	-0.02%
2023/10/27	3	56.03	3	56.00	56.00	0	6,205	0.00%
2023/10/26	2	54.60	0	0.00	54.90	2	6,275	0.03%
2023/10/25	2	55.65	0	0.00	55.60	2	6,317	0.03%
2023/10/24	2	54.60	1	55.60	55.70	1	6,364	0.02%
2023/10/23	0	0.00	1	54.40	54.30	-1	6,446	-0.02%
2023/10/20	2	54.00	0	0.00	53.90	2	6,629	0.03%
2023/10/19	11	54.65	10.1	54.51	55.00	0.9	6,661	0.01%
2023/10/18	13	53.65	98	53.92	54.30	-85	6,673	-1.27%
2023/10/17	20	55.40	10.5	56.79	55.40	9.5	6,673	0.14%
2023/10/16	16	56.02	11	56.46	56.00	5	6,859	0.07%
2023/10/13	19	56.79	56	56.63	56.60	-37	7,113	-0.52%
2023/10/12	1	58.20	0	0.00	58.00	1	7,355	0.01%
2023/10/11	20.2	57.77	1	57.70	57.40	19.2	7,465	0.26%
2023/10/06	9	59.48	6	59.58	57.80	3	7,486	0.04%
2023/10/04	1	61.52	16	62.80	62.70	-15	7,446	-0.20%
2023/10/03	33.1	64.06	31	63.43	63.10	2.1	7,513	0.03%
2023/10/02	104	63.97	2.3	63.87	64.60	101.8	7,555	1.35%	大買/鉅額交易
2023/09/28	2	62.10	1.1	61.82	62.00	0.9	7,521	0.01%
2023/09/27	1.1	61.49	0	0.00	61.70	1.1	7,551	0.01%
2023/09/26	1	62.40	10.1	62.64	62.20	-9.1	7,565	-0.12%
2023/09/25	1	60.70	1.1	61.90	62.20	-0.1	7,573	0.00%
2023/09/22	10	57.90	0	0.00	59.60	10	7,532	0.13%
2023/09/21	7.2	59.85	8.8	60.36	59.60	-1.7	7,598	-0.02%
2023/09/20	0	0.00	22	61.84	61.30	-22	7,734	-0.28%
2023/09/19	6	63.18	13	63.28	62.80	-7	7,802	-0.09%
2023/09/18	2	62.25	6	62.57	62.30	-4	7,809	-0.05%
2023/09/15	5	62.58	5	62.22	61.90	0	7,808	0.00%
2023/09/14	16	61.71	18	61.42	61.80	-2	7,723	-0.03%
2023/09/13	21	59.34	43	60.41	60.40	-22	7,665	-0.29%
2023/09/12	6	59.32	9	60.06	59.40	-3	7,623	-0.04%
2023/09/11	37	58.90	10	58.69	58.70	27	7,563	0.36%
2023/09/08	12.1	61.60	13	61.72	61.00	-0.9	7,459	-0.01%
2023/09/07	17.3	62.64	107.5	61.28	60.90	-90.3	7,295	-1.24%	大賣/
2023/09/06	14.1	59.51	12	60.02	60.50	2.1	6,934	0.03%
2023/09/05	84	58.05	15.2	57.44	58.60	68.8	6,852	1.00%
2023/09/04	7	56.00	6	55.80	56.10	1	6,782	0.01%
2023/09/01	11	55.91	0.1	55.80	55.60	11	6,899	0.16%
2023/08/31	7	55.30	0.1	55.30	56.80	7	6,881	0.10%
2023/08/30	10	55.52	7	56.10	54.90	3	6,913	0.04%
2023/08/29	16.1	54.87	3	54.90	55.10	13.1	6,913	0.19%
2023/08/28	31.2	56.12	3	56.30	55.90	28.2	6,888	0.41%
2023/08/25	8	57.03	6	57.22	57.40	2	6,919	0.03%
2023/08/24	4	56.54	23	56.33	55.90	-19	6,840	-0.28%
2023/08/23	1.4	58.60	27	59.25	58.80	-25.6	6,610	-0.39%
2023/08/22	28	58.18	9.1	58.40	58.80	18.9	6,650	0.28%
2023/08/21	3	57.40	30.2	57.61	58.00	-27.2	6,629	-0.41%
2023/08/18	31.2	55.96	2	55.90	55.80	29.2	6,599	0.44%
2023/08/17	4.2	55.59	15.2	56.01	56.20	-11	6,552	-0.17%
2023/08/16	4	54.10	15	53.31	54.10	-11	6,509	-0.17%
2023/08/15	34.1	53.11	16.7	53.04	53.40	17.4	6,428	0.27%
2023/08/14	3.1	50.31	13	50.87	51.70	-9.9	6,322	-0.16%
2023/08/11	6	52.22	5.2	52.12	52.10	0.8	6,321	0.01%
2023/08/10	28.1	52.51	6	52.03	52.10	22.1	6,240	0.35%
2023/08/09	3	51.93	6	51.77	51.80	-3	6,149	-0.05%
2023/08/08	1	50.60	1	50.90	51.60	0	6,153	0.00%
2023/08/07	0	0.00	2	50.95	50.90	-2	6,165	-0.03%
2023/08/04	0	0.00	0.1	47.40	49.05	-0.1	6,241	0.00%
2023/08/02	1	48.50	20	49.85	48.25	-19	6,212	-0.31%
2023/08/01	11	50.07	32.2	50.11	50.40	-21.2	6,216	-0.34%
2023/07/31	7	51.86	2	51.70	51.30	5	6,527	0.08%
2023/07/27	3.5	50.67	2	50.50	50.70	1.5	6,498	0.02%
2023/07/26	11	51.37	7	51.24	51.10	4	6,442	0.06%
2023/07/25	13	51.27	40	51.12	51.40	-27	6,337	-0.43%
2023/07/24	7	48.09	0	0.00	49.10	7	6,126	0.11%
2023/07/21	2	48.13	2	47.30	48.45	0	6,069	0.00%
2023/07/20	17	47.86	4	48.75	48.20	13	6,029	0.22%
2023/07/19	28	48.77	1.1	49.20	48.10	26.9	5,952	0.45%
2023/07/18	33.1	49.93	4	50.13	50.80	29.1	5,773	0.50%
2023/07/17	9	52.63	15	52.17	52.50	-6	5,479	-0.11%
2023/07/14	2	48.63	13.3	48.47	49.45	-11.3	5,214	-0.22%
2023/07/13	2	47.75	4.1	47.88	47.95	-2.1	5,110	-0.04%
2023/07/12	1	47.55	0	0.00	47.50	1	5,038	0.02%
2023/07/11	0	0.00	2	47.10	47.30	-2	4,997	-0.04%
2023/07/10	2.8	46.69	0	0.00	46.05	2.8	4,919	0.06%
2023/07/07	2.5	46.79	2	47.00	47.30	0.5	4,812	0.01%
2023/07/06	4	48.56	3	48.68	48.20	1	4,772	0.02%
2023/07/05	21	47.65	6	47.83	47.75	15	4,694	0.32%
2023/07/04	15	46.71	17	46.98	47.05	-2	4,681	-0.04%
2023/07/03	3	46.63	15	46.83	47.20	-12	4,655	-0.26%
2023/06/30	1.4	45.74	5	45.60	45.90	-3.6	4,678	-0.08%
2023/06/29	3.4	45.24	2	46.03	46.20	1.4	4,640	0.03%
2023/06/28	18	45.89	25	46.71	46.80	-7	4,514	-0.16%
2023/06/27	18.1	43.86	10	44.14	44.50	8.1	4,337	0.19%
2023/06/26	5	43.77	10	43.55	44.15	-5	4,197	-0.12%
2023/06/21	10	43.21	4	43.21	43.20	6	4,175	0.14%
2023/06/20	0	0.00	4	42.04	42.20	-4	4,117	-0.10%
2023/06/19	3	41.90	0	0.00	42.15	3	4,180	0.07%
2023/06/16	0	0.00	2	42.40	42.35	-2	4,337	-0.05%
2023/06/15	3	42.32	0	0.00	42.60	3	4,317	0.07%
2023/06/09	6	42.08	6.8	41.86	42.20	-0.8	4,246	-0.02%
2023/06/08	4	41.61	1	41.65	41.65	3	4,211	0.07%
2023/06/07	7	41.77	5.9	42.10	42.00	1.1	4,177	0.03%
2023/06/06	0	0.00	1	40.40	40.60	-1	4,037	-0.02%
2023/06/05	1	40.60	6	40.33	40.45	-5	4,008	-0.12%
2023/06/02	2	39.80	0	0.00	39.70	2	3,934	0.05%
2023/06/01	0	0.00	2.1	39.75	39.75	-2.1	3,952	-0.05%
2023/05/31	2	39.05	1.1	39.14	39.15	0.9	3,925	0.02%
2023/05/30	1.6	39.31	0	0.00	39.55	1.6	3,822	0.04%
2023/05/29	0	0.00	0.1	39.60	39.75	-0.1	3,788	0.00%
2023/05/26	10.1	39.52	6	39.50	39.15	4.1	3,754	0.11%
2023/05/25	5	40.05	2	40.15	40.20	3	3,676	0.08%
2023/05/24	7	39.44	3	39.58	39.60	4	3,587	0.11%
2023/05/23	1	38.85	0	0.00	38.80	1	3,503	0.03%
2023/05/22	1	38.30	3	38.38	38.50	-2	3,467	-0.06%
2023/05/19	0	0.00	1	37.85	37.85	-1	3,393	-0.03%
2023/05/18	10	37.75	0	0.00	37.75	10	3,357	0.30%
2023/05/17	2.4	37.76	2	37.70	37.55	0.4	3,354	0.01%
2023/05/16	0	0.00	2.1	37.52	37.50	-2.1	3,265	-0.06%
2023/05/15	3	37.80	1	37.40	37.40	2	3,211	0.06%
2023/05/12	0	0.00	5	37.58	37.65	-5	3,149	-0.16%
2023/05/11	0	0.00	1	37.30	37.15	-1	3,069	-0.03%
2023/05/10	1	37.45	7.7	37.42	37.65	-6.7	2,987	-0.22%
2023/05/09	6	36.55	1	36.60	36.40	5	2,823	0.18%
2023/05/08	16	36.98	20	37.18	36.85	-4	2,788	-0.14%
2023/05/05	40	37.44	32	37.03	36.45	8	2,680	0.30%
2023/05/04	4	35.95	17.1	36.92	37.30	-13.1	2,307	-0.57%
2023/05/03	0	0.00	2	34.00	33.95	-2	2,159	-0.09%
2023/05/02	1	34.10	1	34.05	34.15	0	2,163	0.00%
2023/04/27	0	0.00	3	33.35	33.65	-3	2,147	-0.14%
2023/04/25	4	33.18	0	0.00	32.95	4	2,123	0.19%
2023/04/21	1	33.40	0	0.00	33.25	1	2,086	0.05%
2023/04/20	0	0.00	1	33.85	33.90	-1	2,048	-0.05%
2023/04/18	0	0.00	2	34.23	34.15	-2	1,998	-0.10%
2023/04/17	1	34.35	0	0.00	34.55	1	1,963	0.05%
2023/04/14	0	0.00	1	34.25	34.10	-1	1,923	-0.05%
2023/04/13	0	0.00	6	34.14	34.00	-6	1,886	-0.32%
2023/04/12	2	34.05	2	34.45	34.25	0	1,864	0.00%
2023/04/11	6	34.28	7	34.31	34.30	-1	1,843	-0.05%
2023/04/10	0	0.00	3	33.78	33.75	-3	1,732	-0.17%
2023/04/07	0	0.00	1	33.90	33.85	-1	1,708	-0.06%
2023/03/31	4	33.81	3	33.78	33.85	1	1,612	0.06%
2023/03/29	1	33.55	6	33.15	33.20	-5	1,489	-0.34%
2023/03/28	0	0.00	7	32.65	32.60	-7	1,460	-0.48%
2023/03/27	0	0.00	1	33.05	33.05	-1	1,428	-0.07%
2023/03/24	7	33.65	7	33.54	33.30	0	1,413	0.00%
2023/03/23	5	32.89	5	33.10	33.10	0	1,356	0.00%
2023/03/22	47	33.50	39	33.09	33.10	8	1,330	0.60%
2023/03/21	11	33.30	4	32.85	33.50	7	1,244	0.56%
2023/03/15	0	0.00	1	31.45	31.50	-1	1,024	-0.10%
2023/03/13	5	31.75	4	31.74	31.80	1	1,003	0.10%
2023/03/10	0	0.00	3	31.35	31.35	-3	965	-0.31%
2023/03/09	1	31.70	0	0.00	31.50	1	961	0.10%
2023/03/08	2	31.63	2	31.93	31.80	0	968	0.00%
2023/03/07	0	31.55	0.6	31.60	31.60	-0.6	950	-0.06%
2023/03/06	0	0.00	1	31.30	31.40	-1	921	-0.11%
2023/02/15	1	29.90	0	0.00	29.80	1	932	0.11%
2023/02/01	0	0.00	1	29.00	29.25	-1	1,131	-0.09%
2023/01/31	2	28.75	4	28.80	28.75	-2	1,117	-0.18%
2023/01/30	0	0.00	1	28.05	28.30	-1	1,110	-0.09%
2023/01/17	0	0.00	0.5	27.70	27.70	-0.5	1,105	-0.05%
2023/01/09	1	28.05	0	0.00	28.10	1	1,160	0.09%
2023/01/03	1	27.80	0	0.00	27.70	1	1,204	0.08%
2022/12/16	0.1	28.80	0	0.00	28.55	0.1	1,277	0.01%
2022/12/15	0.1	29.00	0	0.00	28.95	0.1	1,271	0.00%
2022/12/14	0.1	29.00	0	0.00	28.95	0.1	1,270	0.01%
2022/12/12	0	28.85	0	0.00	28.80	0	1,270	0.00%
2022/12/02	0	0.00	0.1	30.30	30.30	-0.1	1,216	-0.01%
2022/12/01	0	0.00	1	30.35	30.20	-1	1,196	-0.08%
2022/11/30	0	0.00	1	30.05	30.05	-1	1,182	-0.08%
2022/11/25	1	29.80	4	29.51	29.40	-3	1,174	-0.26%
2022/11/24	0	0.00	0.1	29.30	29.40	-0.1	1,174	0.00%
2022/11/22	1	29.50	0	0.00	29.45	1	1,193	0.08%
2022/11/15	0	0.00	0.1	29.80	29.85	-0.1	1,158	0.00%
2022/11/11	2	30.20	3	30.00	29.55	-1	1,146	-0.09%
2022/11/09	0	0.00	3.1	29.20	29.35	-3.1	1,170	-0.26%
2022/11/08	0	0.00	0	29.15	28.70	0	1,158	0.00%
2022/11/07	0	0.00	3	29.17	28.95	-3	1,170	-0.26%
2022/11/04	1.2	28.93	4	28.93	29.00	-2.8	1,219	-0.23%
2022/11/03	7.2	28.73	5	28.58	28.95	2.2	1,200	0.18%
2022/11/01	0	0.00	1	26.95	27.35	-1	1,185	-0.08%
2022/10/31	1	25.55	1	25.75	25.80	0	1,155	0.00%
2022/10/26	0	24.80	0	24.70	24.70	0	1,177	0.00%
2022/10/24	0	0.00	1	25.45	25.35	-1	1,190	-0.08%
2022/10/19	1	25.65	0	0.00	25.30	1	1,180	0.08%
2022/10/18	0.2	25.00	0	0.00	25.65	0.2	1,178	0.02%
2022/10/05	1	26.00	0	0.00	25.95	1	1,198	0.08%
2022/10/04	0	0.00	1.8	25.80	26.05	-1.8	1,203	-0.15%
2022/09/28	0.6	24.76	0	0.00	24.40	0.6	1,230	0.05%
2022/09/13	0	0.00	0.3	28.05	28.00	-0.3	1,392	-0.02%
2022/09/08	2	27.30	0	0.00	27.55	2	1,469	0.14%
2022/09/06	3	27.50	0	0.00	27.40	3	1,689	0.18%
2022/08/25	0	0.00	2	28.85	28.80	-2	2,238	-0.09%
2022/08/23	0.1	28.65	0	0.00	28.65	0.1	2,313	0.00%
2022/08/17	14	29.40	15	29.33	29.40	-1	2,493	-0.04%
2022/08/16	1	28.95	3	29.12	29.25	-2	2,394	-0.08%
2022/08/11	0	0.00	4	28.65	29.00	-4	2,333	-0.17%
2022/08/09	0	0.00	2	27.50	27.45	-2	2,272	-0.09%
2022/08/08	4	28.93	3	28.90	28.90	1	2,254	0.04%
2022/08/01	1	29.75	0.2	29.70	29.65	0.8	2,272	0.04%
2022/07/27	0.1	29.20	0	0.00	29.30	0.1	2,271	0.00%
2022/07/22	0	0.00	1	29.50	29.55	-1	2,339	-0.04%
2022/07/21	0	29.15	0	0.00	29.55	0	2,355	0.00%
2022/07/20	0	0.00	0	29.45	29.15	0	2,351	0.00%
2022/07/18	1	28.60	0	0.00	28.65	1	2,392	0.04%
2022/07/15	0	0.00	3	28.20	28.10	-3	2,431	-0.12%
2022/07/07	0	0.00	1	27.05	27.05	-1	3,176	-0.03%
2022/07/06	1	26.60	0	0.00	26.00	1	3,199	0.03%
2022/07/05	0	0.00	1	26.75	27.10	-1	3,222	-0.03%
2022/07/04	0	0.00	1	26.55	26.55	-1	3,218	-0.03%
2022/07/01	4	26.96	1	26.95	26.55	3	3,242	0.09%
2022/06/29	2	29.83	0	0.00	29.80	2	3,199	0.06%
2022/06/24	0	0.00	1	30.30	30.20	-1	3,240	-0.03%
2022/06/22	0	30.60	10	29.90	29.80	-10	3,263	-0.31%
2022/06/17	0	0.00	1	32.00	31.85	-1	3,217	-0.03%
2022/06/16	3	33.22	3	33.87	32.35	0	3,187	0.00%
2022/06/15	0	0.00	1	32.65	32.65	-1	3,045	-0.03%
2022/06/13	2	31.93	2	31.88	31.70	0	2,998	0.00%
2022/06/10	1	33.55	2	33.50	33.15	-1	2,976	-0.03%
2022/06/09	0	0.00	2	33.05	33.15	-2	2,930	-0.07%
2022/06/08	2	33.53	9	33.30	33.35	-7	2,911	-0.24%
2022/06/07	6	33.17	0	0.00	33.35	6	2,886	0.21%
2022/06/06	2	33.25	1	33.45	33.50	1	2,857	0.03%
2022/06/02	8	34.44	8	33.94	34.10	0	2,810	0.00%
2022/06/01	45	32.30	46	32.35	32.35	-1	2,504	-0.04%
2022/05/30	0	0.00	0	31.85	31.80	0	2,449	0.00%
2022/05/27	3	31.85	1	31.65	31.40	2	2,441	0.08%
2022/05/26	2	32.20	1	32.20	31.80	1	2,416	0.04%
2022/05/19	0	0.00	1	30.50	30.95	-1	2,430	-0.04%
2022/05/17	0	0.00	1	31.05	31.10	-1	2,468	-0.04%
2022/05/16	2	30.05	2	30.28	30.20	0	2,468	0.00%
2022/05/12	0	29.07	0	0.00	28.85	0	2,487	0.00%
2022/05/11	0	30.05	0	0.00	29.60	0	2,477	0.00%
2022/05/10	0	30.20	0	0.00	30.25	0	2,468	0.00%
2022/05/09	0	31.00	0	0.00	30.55	0	2,480	0.00%
2022/05/05	0	33.10	0	0.00	32.95	0	2,465	0.00%
2022/05/03	0	0.00	1	32.60	32.45	-1	2,489	-0.04%
2022/04/28	1	32.95	0	32.95	32.40	1	2,513	0.04%
2022/04/27	0	31.10	1	31.30	31.35	-1	2,459	-0.04%
2022/04/26	4	32.10	0	0.00	32.10	4	2,442	0.16%
2022/04/25	0	32.15	0	0.00	32.00	0	2,458	0.00%
2022/04/21	1	33.95	3	33.95	33.75	-2	2,474	-0.08%
2022/04/20	4	33.00	0	0.00	33.00	4	2,439	0.16%
2022/04/19	0	33.00	0	0.00	32.95	0	2,446	0.00%
2022/04/18	0	0.00	1	33.30	32.70	-1	2,459	-0.04%
2022/04/15	1	33.80	16	33.88	33.95	-15	2,426	-0.62%
2022/04/14	41	34.85	45.7	34.67	34.30	-4.7	2,404	-0.19%
2022/04/13	0	0.00	3.1	33.79	33.90	-3.1	1,924	-0.16%
2022/04/12	4	30.89	0	0.00	30.85	4	1,836	0.22%
2022/04/07	1	32.45	0	0.00	32.20	1	1,863	0.05%
2022/04/01	0.1	33.75	0	0.00	33.90	0.1	1,989	0.01%
2022/03/31	0.5	34.15	0	0.00	34.10	0.5	2,197	0.02%
2022/03/30	0.1	34.21	0	0.00	34.55	0.1	2,310	0.00%
2022/03/29	0.1	34.25	0	0.00	34.10	0.1	2,298	0.00%
2022/03/28	0	0.00	4.2	34.20	34.80	-4.2	2,305	-0.18%
2022/03/25	0.1	34.35	0	0.00	34.40	0.1	2,288	0.00%
2022/03/24	1.1	34.30	4	34.30	34.35	-2.9	2,329	-0.12%
2022/03/23	1.2	34.53	5	34.50	34.55	-3.8	2,362	-0.16%
2022/03/21	1	34.30	0	0.00	34.20	1	2,444	0.04%
2022/03/18	5.2	33.80	0	0.00	33.55	5.2	2,528	0.20%
2022/03/17	0.1	33.70	0	0.00	33.75	0.1	2,594	0.00%
2022/03/16	3	33.50	0	0.00	33.15	3	2,700	0.11%
2022/03/15	0.1	33.50	0	0.00	33.45	0.1	3,034	0.00%
2022/03/14	0	0.00	3	34.15	34.15	-3	3,549	-0.08%
2022/03/10	1	34.55	4	34.50	34.35	-3	3,896	-0.08%
2022/03/09	4	33.55	1	33.75	33.70	3	3,969	0.08%
2022/03/08	1	33.35	1	33.15	33.15	0	4,042	0.00%
2022/03/07	3	34.25	3	34.10	34.10	0	4,088	0.00%
2022/03/04	0	0.00	1	35.25	35.25	-1	4,085	-0.02%
2022/03/02	9.1	35.58	0	0.00	35.75	9.1	4,187	0.22%
2022/03/01	4	35.96	5	36.00	35.80	-1	4,262	-0.02%
2022/02/25	5	35.45	0	0.00	35.65	5	4,343	0.12%
2022/02/24	1	35.75	0	0.00	35.35	1	4,384	0.02%
2022/02/23	4	36.45	0	0.00	36.45	4	4,420	0.09%
2022/02/22	0	36.75	8	36.71	36.80	-8	4,493	-0.18%
2022/02/21	2	36.35	5	36.52	36.60	-3	4,631	-0.06%
2022/02/17	3	36.12	1	35.70	35.70	2	4,699	0.04%
2022/02/16	3	35.47	1	35.40	35.40	2	4,750	0.04%
2022/02/15	3	35.10	0	0.00	34.65	3	4,766	0.06%
2022/02/14	0.1	34.90	66	34.96	34.95	-65.9	4,786	-1.38%
2022/02/11	3.1	35.81	0	0.00	35.70	3.1	4,842	0.06%
2022/02/10	2	36.10	0	0.00	36.10	2	4,866	0.04%
2022/02/09	1	36.15	0	0.00	36.25	1	4,881	0.02%
2022/02/08	10	36.37	0	0.00	36.40	10	4,932	0.20%
2022/02/07	2	35.63	0	0.00	35.95	2	5,065	0.04%
2022/01/26	1.1	35.47	0	0.00	35.15	1.1	5,190	0.02%
2022/01/21	0.1	36.08	0	0.00	35.90	0.1	5,403	0.00%
2022/01/20	1	36.40	0	0.00	36.70	1	5,523	0.02%
2022/01/18	1.2	36.57	1	36.90	36.55	0.2	5,639	0.00%
2022/01/17	7	36.29	5	36.60	36.80	2	5,628	0.04%
2022/01/14	1	35.40	0	0.00	35.50	1	5,606	0.02%
2022/01/13	5.1	36.25	1	36.25	36.20	4.1	5,596	0.07%
2022/01/12	1.5	36.40	0	0.00	36.20	1.5	5,610	0.03%
2022/01/11	0.1	36.48	0	0.00	36.40	0.1	5,642	0.00%
2022/01/10	0.2	36.88	0	0.00	36.90	0.2	5,634	0.00%
2022/01/07	1.1	36.81	0	0.00	36.95	1.1	5,646	0.02%
2022/01/06	0.1	37.50	1	37.45	37.40	-0.9	5,641	-0.02%
2022/01/05	0.1	37.75	0	0.00	37.65	0.1	5,650	0.00%
2022/01/04	1	38.10	0	0.00	38.05	1	5,657	0.02%
2022/01/03	1	38.35	1	38.60	38.20	0	5,697	0.00%
2021/12/30	0.4	38.55	27	38.75	38.60	-26.6	5,768	-0.46%
2021/12/29	5	38.89	0	38.80	38.95	5	5,828	0.09%
2021/12/28	3	39.22	6	39.42	39.10	-3	5,831	-0.05%
2021/12/27	4.1	39.05	1.8	39.35	39.00	2.3	5,740	0.04%
2021/12/24	2	38.38	9	38.26	38.20	-7	5,696	-0.12%
2021/12/23	0.2	37.46	0	0.00	37.55	0.2	5,638	0.00%
2021/12/22	0	0.00	10	37.60	37.30	-10	5,653	-0.18%
2021/12/21	7	37.47	0	0.00	37.40	7	5,647	0.12%
2021/12/20	1	37.15	0	0.00	37.65	1	5,633	0.02%
2021/12/17	0.1	37.17	0	0.00	37.05	0.1	5,606	0.00%
2021/12/16	12.1	37.54	5	37.35	37.45	7.1	5,577	0.13%
2021/12/15	3.1	37.40	0	0.00	37.45	3.1	5,545	0.06%
2021/12/14	3.1	37.26	2	37.60	37.25	1.1	5,515	0.02%
2021/12/13	3.2	38.34	1	38.20	38.25	2.2	5,440	0.04%
2021/12/10	1	39.10	2.9	39.16	38.85	-1.9	5,412	-0.04%
2021/12/09	11.5	39.83	9	40.76	39.65	2.5	5,331	0.05%
2021/12/08	17	40.61	22.9	40.74	41.60	-5.9	5,041	-0.12%
2021/12/07	3	39.32	7	39.40	38.75	-4	4,536	-0.09%
2021/12/06	14	38.94	6	38.49	38.40	8	4,408	0.18%
2021/12/03	2	38.00	15.8	37.96	38.65	-13.8	4,258	-0.32%
2021/12/02	10	38.48	2	38.45	37.70	8	4,195	0.19%
2021/12/01	4	37.86	1	37.95	38.20	3	4,204	0.07%
2021/11/30	0	0.00	6	37.65	37.65	-6	4,179	-0.14%
2021/11/29	0	0.00	5	36.32	36.80	-5	4,188	-0.12%
2021/11/26	2	38.10	4	37.94	37.35	-2	4,199	-0.05%
2021/11/25	6	38.88	1	38.45	38.35	5	4,177	0.12%
2021/11/24	4	38.20	21.2	38.38	38.50	-17.2	4,211	-0.41%
2021/11/23	8.2	38.27	8	37.96	37.50	0.2	4,181	0.00%
2021/11/22	1	37.35	1	38.00	38.00	0	4,188	0.00%
2021/11/19	1	37.00	0	0.00	37.20	1	4,210	0.02%
2021/11/18	14.4	38.88	2.9	38.47	37.85	11.5	4,200	0.27%
2021/11/17	1	38.25	10.4	38.09	37.75	-9.4	4,074	-0.23%
2021/11/16	1.2	38.23	0	0.00	37.60	1.2	4,151	0.03%
2021/11/15	1	38.00	1.9	38.03	38.40	-0.9	4,129	-0.02%
2021/11/12	1.2	37.61	1.9	37.45	37.40	-0.7	4,175	-0.02%
2021/11/11	2	37.73	2	37.45	37.30	0	4,281	0.00%
2021/11/10	0	0.00	2.8	37.96	37.85	-2.8	4,364	-0.07%
2021/11/09	3.1	37.31	0	0.00	37.25	3.1	4,589	0.07%
2021/11/08	0	0.00	6	37.22	37.00	-6	4,764	-0.13%
2021/11/05	13.6	37.00	10	36.80	37.10	3.6	4,832	0.07%
2021/11/04	2	37.38	16.7	37.84	38.00	-14.7	4,843	-0.30%
2021/11/03	0	0.00	17	36.95	36.85	-17	4,895	-0.35%
2021/11/02	5	36.95	8	36.69	35.60	-3	4,847	-0.06%
2021/11/01	8	35.33	6	35.38	35.40	2	4,760	0.04%
2021/10/29	1	34.80	15.9	34.68	35.35	-14.9	4,908	-0.30%
2021/10/28	22	35.24	1	35.20	34.60	21	5,044	0.42%
2021/10/27	7	34.39	7	34.15	34.75	0	5,276	0.00%
2021/10/26	0.1	32.80	7	32.81	32.75	-6.9	5,404	-0.13%
2021/10/25	3	32.58	1.9	32.90	33.00	1.1	5,514	0.02%
2021/10/22	2	32.53	1	32.40	32.25	1	5,605	0.02%
2021/10/21	0.4	33.33	0	0.00	32.85	0.4	5,703	0.01%
2021/10/20	0.2	33.70	0	0.00	33.55	0.2	5,783	0.00%
2021/10/12	0.2	30.25	10	30.40	31.50	-9.8	5,919	-0.17%
2021/10/08	1	31.35	0	0.00	30.80	1	6,082	0.02%
2021/10/07	7	31.41	2	31.30	31.30	5	7,076	0.07%
2021/10/06	3	31.90	1	31.10	31.10	2	7,813	0.03%
2021/10/05	6	31.68	1	31.70	31.90	5	7,953	0.06%
2021/10/04	12	32.38	1	33.10	31.80	11	8,042	0.14%
2021/10/01	2	32.45	1	32.60	32.40	1	8,144	0.01%
2021/09/30	5	33.22	1	33.45	33.25	4	8,173	0.05%
2021/09/29	0	0.00	3	32.48	33.20	-3	8,202	-0.04%
2021/09/28	0	0.00	3	32.15	32.50	-3	8,354	-0.04%
2021/09/27	0	0.00	1	32.45	32.60	-1	8,505	-0.01%
2021/09/24	3	33.57	0	0.00	33.15	3	9,105	0.03%
2021/09/23	1	32.15	0	0.00	32.35	1	9,144	0.01%
2021/09/17	1	31.00	1	31.00	31.40	0	9,643	0.00%
2021/09/16	1	30.85	0	0.00	30.90	1	9,729	0.01%
2021/09/09	0	0.00	1	31.20	31.55	-1	10,474	-0.01%
2021/09/08	1.1	31.12	0	0.00	30.85	1.1	10,699	0.01%
2021/09/07	0.1	31.50	0	0.00	31.55	0.1	10,766	0.00%
2021/09/06	0.1	32.75	0	0.00	31.90	0.1	10,908	0.00%
2021/09/03	3.1	33.20	1	33.35	33.15	2.1	10,936	0.02%
2021/09/02	1	33.65	0	0.00	33.10	1	11,091	0.01%
2021/09/01	3	33.40	0	0.00	33.65	3	11,238	0.03%
2021/08/31	0	0.00	4	33.50	33.50	-4	11,246	-0.04%
2021/08/30	28	33.73	28	33.36	33.35	0	11,271	0.00%
2021/08/27	0.1	33.05	0	0.00	32.90	0.1	11,229	0.00%
2021/08/26	12	32.84	1	33.20	33.25	11	11,234	0.10%
2021/08/25	1	33.45	2	33.13	33.10	-1	11,338	-0.01%
2021/08/24	0.1	32.65	1	32.55	32.50	-0.9	11,467	-0.01%
2021/08/23	2	33.10	2	32.60	32.70	0	11,562	0.00%
2021/08/20	1	31.20	50	31.05	31.50	-49	11,539	-0.42%
2021/08/19	6	31.54	2	32.15	31.40	4	11,588	0.03%
2021/08/18	1	31.90	1	32.10	32.80	0	11,624	0.00%
2021/08/17	1.1	32.45	2	31.55	31.30	-0.9	11,842	-0.01%
2021/08/13	2.1	34.10	1	34.85	33.95	1.1	11,822	0.01%
2021/08/12	0	0.00	2	35.35	35.20	-2	11,806	-0.02%
2021/08/11	11.1	36.02	37	36.00	35.05	-25.9	12,117	-0.21%
2021/08/10	6	36.85	9	36.78	36.55	-3	12,109	-0.02%
2021/08/09	9	36.46	12	36.45	35.95	-3	12,111	-0.02%
2021/08/06	34	37.19	25	37.69	37.20	9	12,112	0.07%
2021/08/05	3	37.05	22	36.96	37.30	-19	11,922	-0.16%
2021/08/04	9	36.38	22	36.46	36.40	-13	11,955	-0.11%
2021/08/03	0	0.00	9	36.42	36.85	-9	12,084	-0.07%
2021/08/02	26	36.34	7	36.38	36.40	19	12,072	0.16%
2021/07/29	13	35.25	1	35.45	35.65	12	12,025	0.10%
2021/07/28	16	34.81	55	34.53	35.45	-39	12,152	-0.32%
2021/07/27	11	36.36	11	35.67	35.65	0	12,288	0.00%
2021/07/26	426	36.80	349	36.79	36.75	77	12,343	0.62%	大買/大賣/
2021/07/23	23	35.61	7	35.80	35.55	16	12,578	0.13%
2021/07/22	1	34.50	7	34.81	34.40	-6	12,838	-0.05%
2021/07/21	2	33.40	23	33.70	33.30	-21	12,832	-0.16%
2021/07/20	3	34.07	4	34.29	34.00	-1	12,912	-0.01%
2021/07/19	72	34.94	21	34.91	34.90	51	12,937	0.39%
2021/07/16	3	35.50	25	35.87	35.35	-22	13,121	-0.17%
2021/07/15	31	35.04	7	35.03	35.20	24	13,165	0.18%
2021/07/14	111	37.88	78	36.93	35.55	33	13,131	0.25%	大買/
2021/07/13	39	37.44	103.2	37.86	39.35	-64.2	12,255	-0.52%	大賣/
2021/07/12	3	35.53	6	35.83	35.80	-3	11,596	-0.03%
2021/07/09	10	35.35	4	35.60	34.90	6	11,514	0.05%
2021/07/08	7	35.38	6	35.57	35.45	1	11,576	0.01%
2021/07/07	19	34.98	12	34.99	34.65	7	11,594	0.06%
2021/07/06	25	35.30	32	35.36	35.05	-7	11,704	-0.06%
2021/07/05	20	35.76	33	35.83	35.80	-13	11,852	-0.11%
2021/07/02	96	35.12	98	35.16	34.95	-2	11,797	-0.02%
2021/07/01	48	36.20	27	35.34	34.80	21	11,781	0.18%
2021/06/30	18	33.91	12.5	34.46	34.75	5.6	11,284	0.05%
2021/06/29	36	34.90	26	35.09	34.50	10	11,136	0.09%
2021/06/28	6	33.49	7	34.28	34.40	-1	10,778	-0.01%
2021/06/25	2	33.90	5	33.76	33.40	-3	10,796	-0.03%
2021/06/24	24	34.09	38	34.55	33.95	-14	10,849	-0.13%
2021/06/23	36	34.19	18	33.83	34.10	18	10,711	0.17%
2021/06/22	0	0.00	3	32.82	32.65	-3	10,780	-0.03%
2021/06/21	2	32.20	0	0.00	32.30	2	11,991	0.02%
2021/06/18	5	33.34	5	33.28	33.20	0	12,188	0.00%
2021/06/17	14	33.66	11	33.56	33.65	3	12,287	0.02%
2021/06/16	6	32.95	3	32.70	32.80	3	12,266	0.02%
2021/06/15	3	32.98	7	33.11	33.35	-4	12,663	-0.03%
2021/06/11	1.1	32.15	0	0.00	31.95	1.1	12,703	0.01%
2021/06/10	3	32.27	3	32.62	32.50	0	12,714	0.00%
2021/06/09	11	32.50	13	32.62	32.25	-2	12,670	-0.02%
2021/06/08	2	32.03	0	0.00	31.85	2	12,606	0.02%
2021/06/07	0	0.00	2	31.28	31.50	-2	12,654	-0.02%
2021/06/04	4	31.50	0	0.00	31.45	4	12,799	0.03%
2021/06/03	1	31.70	2	31.95	32.05	-1	12,866	-0.01%
2021/06/02	1	32.50	6	32.17	31.70	-5	12,999	-0.04%
2021/06/01	10	32.90	1	33.10	32.65	9	13,120	0.07%
2021/05/31	7	31.71	8	31.99	32.20	-1	13,123	-0.01%
2021/05/28	1	31.30	3	31.60	31.50	-2	13,203	-0.02%
2021/05/27	0	0.00	10	31.29	30.90	-10	13,926	-0.07%
2021/05/26	8	30.91	8	31.05	31.20	0	14,731	0.00%
2021/05/25	76	31.50	70	31.58	31.50	6	14,771	0.04%
2021/05/24	2.1	29.97	5	29.92	29.95	-2.9	14,668	-0.02%
2021/05/21	4	29.51	3	29.30	29.25	1	15,180	0.01%
2021/05/20	5.1	29.04	3	29.10	28.75	2.1	15,279	0.01%
2021/05/19	26	29.77	10	29.82	29.85	16	15,364	0.10%
2021/05/18	14	27.95	10	28.25	28.35	4	15,190	0.03%
2021/05/17	2.1	26.93	2	26.83	25.80	0.1	15,148	0.00%
2021/05/14	2	28.35	2	28.35	28.45	0	15,049	0.00%
2021/05/13	12	27.96	0	0.00	28.35	12	14,977	0.08%
2021/05/12	0	0.00	53	27.84	28.40	-53	15,139	-0.35%
2021/05/11	1	30.70	3	30.15	30.10	-2	14,962	-0.01%
2021/05/10	4	33.10	2	32.68	32.70	2	14,811	0.01%
2021/05/07	7	33.03	3	33.00	33.40	4	14,822	0.03%
2021/05/06	0	0.00	23	31.95	31.95	-23	14,811	-0.16%
2021/05/05	17	33.79	12	33.65	32.90	5	14,775	0.03%
2021/05/04	15	32.70	80	32.79	32.80	-65	14,681	-0.44%
2021/05/03	44	35.05	5	35.03	35.30	39	14,512	0.27%
2021/04/29	75	36.13	23	36.16	35.40	52	14,359	0.36%
2021/04/28	9	35.68	36	35.27	36.70	-27	13,913	-0.19%
2021/04/27	1	33.75	0	0.00	33.75	1	13,619	0.01%
2021/04/26	14	35.14	13	34.93	34.50	1	13,771	0.01%
2021/04/23	2	34.45	10	34.32	34.50	-8	13,707	-0.06%
2021/04/22	34	35.19	35.4	34.63	33.50	-1.4	13,883	-0.01%
2021/04/21	7	35.14	22.3	34.89	35.10	-15.3	13,962	-0.11%
2021/04/20	19	34.46	30	34.33	34.25	-11	13,870	-0.08%
2021/04/19	13	33.67	12	33.88	34.05	1	13,816	0.01%
2021/04/16	2	33.05	4	33.10	33.35	-2	13,858	-0.01%
2021/04/15	5	32.58	11	32.55	32.60	-6	13,906	-0.04%
2021/04/14	10	32.38	19	31.97	32.15	-9	13,938	-0.06%
2021/04/13	27	33.11	12	32.78	32.80	15	13,967	0.11%
2021/04/12	1	33.65	7	33.54	33.45	-6	13,970	-0.04%
2021/04/09	3	34.27	17	34.11	34.10	-14	13,870	-0.10%
2021/04/08	16	33.44	27	33.55	33.55	-11	13,661	-0.08%
2021/04/07	2	32.78	3	32.77	32.85	-1	13,537	-0.01%
2021/04/06	24	32.39	3	32.43	32.25	21	13,476	0.16%
2021/04/01	1	31.80	31	31.61	31.75	-30	13,464	-0.22%
2021/03/31	18	31.81	0	0.00	31.70	18	13,526	0.13%
2021/03/30	8	31.91	22	31.90	32.00	-14	13,573	-0.10%
2021/03/29	12	31.26	10	31.45	31.30	2	13,504	0.01%
2021/03/26	19	31.66	4	31.79	31.70	15	13,511	0.11%
2021/03/25	32	31.71	74	31.86	31.40	-42	13,605	-0.31%
2021/03/24	175	32.81	86.7	33.17	32.70	88.3	13,600	0.65%	大買/
2021/03/23	65	29.96	91	30.27	31.00	-26	12,386	-0.21%
2021/03/22	41	30.30	8	30.21	30.25	33	12,194	0.27%
2021/03/19	8	29.68	6	30.20	30.50	2	12,191	0.02%
2021/03/18	130	30.00	97.5	29.83	30.00	32.5	12,147	0.27%	大買/
2021/03/17	22	29.50	4	29.54	29.10	18	11,943	0.15%
2021/03/16	6	28.94	11	28.87	28.80	-5	12,073	-0.04%
2021/03/15	9	28.87	13	29.05	29.00	-4	12,463	-0.03%
2021/03/12	3.1	28.60	5	28.98	28.60	-2	12,568	-0.02%
2021/03/11	2	28.70	23	28.66	28.75	-21	13,343	-0.16%
2021/03/10	24	28.41	32	28.76	28.35	-8	13,647	-0.06%
2021/03/09	16	27.95	55	27.97	28.00	-39	13,935	-0.28%
2021/03/08	24	27.97	16	27.99	27.95	8	13,984	0.06%
2021/03/05	18	28.65	27	28.89	28.45	-9	14,005	-0.06%
2021/03/04	19	28.50	9	28.75	28.80	10	14,031	0.07%
2021/03/03	22	28.51	43	28.44	28.40	-21	14,210	-0.15%
2021/03/02	92.1	29.24	42	29.27	28.70	50.1	14,358	0.35%
2021/02/26	43	28.13	46	28.25	28.10	-3	13,726	-0.02%
2021/02/25	0	0.00	1	26.90	26.95	-1	13,054	-0.01%
2021/02/24	4	27.00	122	26.83	26.65	-118	13,159	-0.90%	大賣/鉅額交易
2021/02/23	152	27.44	26	27.59	27.40	126	13,079	0.96%	大買/鉅額交易
2021/02/22	19	26.29	1	26.25	26.55	18	12,617	0.14%
2021/02/19	8	26.06	0	0.00	26.15	8	12,705	0.06%
2021/02/18	2	25.25	10	25.20	26.05	-8	13,038	-0.06%
2021/02/17	7	24.93	26	24.76	24.90	-19	13,491	-0.14%
2021/02/05	7	24.25	5	24.50	24.15	2	13,541	0.01%
2021/02/04	3	24.40	18	24.54	24.35	-15	13,579	-0.11%
2021/02/03	80	24.81	43	24.94	24.85	37	13,631	0.27%
2021/02/01	1	23.70	6	23.80	23.90	-5	13,654	-0.04%
2021/01/29	22	24.22	5	23.60	23.65	17	13,663	0.12%
2021/01/28	0	0.00	1	23.55	24.40	-1	13,720	-0.01%
2021/01/27	0	0.00	1	24.00	24.00	-1	13,791	-0.01%
2021/01/26	4	24.18	4	23.93	23.55	0	14,159	0.00%
2021/01/25	6	23.68	3	23.50	23.90	3	14,129	0.02%
2021/01/22	0	0.00	1	23.90	24.10	-1	14,149	-0.01%
2021/01/21	3	24.05	1	24.25	24.15	2	14,222	0.01%
2021/01/20	20	25.05	18	25.18	24.75	2	14,240	0.01%
2021/01/19	21	26.59	4	26.18	25.85	17	14,219	0.12%
2021/01/18	0	0.00	2	25.20	25.60	-2	14,175	-0.01%
2021/01/15	16	26.28	19	26.17	26.35	-3	14,279	-0.02%
2021/01/14	14	27.06	6	26.49	27.20	8	14,786	0.05%
2021/01/13	1	25.75	0	0.00	25.90	1	15,460	0.01%
2021/01/12	5	25.71	7	25.96	25.55	-2	15,476	-0.01%
2021/01/11	6	26.10	7	26.26	26.25	-1	15,595	-0.01%
2021/01/08	2	25.88	4	25.70	25.60	-2	15,511	-0.01%
2021/01/07	4	25.59	6	25.78	25.55	-2	15,580	-0.01%
2021/01/06	9	25.21	5	25.50	25.30	4	15,616	0.03%
2021/01/05	11	25.97	8	25.99	26.20	3	15,576	0.02%
2021/01/04	3	25.57	5	25.61	25.50	-2	15,507	-0.01%
2020/12/31	3	25.28	7	25.34	25.25	-4	15,490	-0.03%
2020/12/30	4	25.45	4	25.58	25.35	0	15,492	0.00%
2020/12/29	12	25.71	8	25.73	25.75	4	15,499	0.03%
2020/12/28	11	25.24	19	25.71	25.75	-8	15,443	-0.05%
2020/12/25	5	25.05	11	25.08	25.10	-6	15,368	-0.04%
2020/12/24	6	25.28	28	25.45	25.25	-22	15,292	-0.14%
2020/12/23	72	24.81	2	24.90	24.85	70	15,214	0.46%
2020/12/22	12	24.82	3	25.05	24.80	9	15,269	0.06%
2020/12/21	63	25.63	1	25.90	25.70	62	15,191	0.41%
2020/12/18	49	25.88	47	25.95	26.50	2	15,033	0.01%
2020/12/17	4	25.45	11	25.44	25.40	-7	14,779	-0.05%
2020/12/16	3	25.92	3	25.95	25.75	0	14,749	0.00%
2020/12/15	5	25.40	32	25.39	25.40	-27	14,713	-0.18%
2020/12/14	21	26.55	18	26.32	26.05	3	14,594	0.02%
2020/12/11	12	26.05	82	26.27	26.10	-70	14,537	-0.48%
2020/12/10	36	26.93	27	27.23	27.05	9	14,332	0.06%
2020/12/09	45	27.19	37	27.44	27.80	8	14,215	0.06%
2020/12/08	37	26.30	45	26.19	26.15	-8	13,847	-0.06%
2020/12/07	153	26.82	78	26.13	26.50	75	13,754	0.55%	大買/
2020/12/04	12	25.03	8	24.84	25.65	4	12,973	0.03%
2020/12/03	28	24.94	29	24.85	24.50	-1	12,803	-0.01%
2020/12/02	0	0.00	2	24.15	24.15	-2	12,762	-0.02%
2020/12/01	4	23.66	2	24.03	24.20	2	13,696	0.01%
2020/11/30	3	23.98	1	24.15	23.70	2	14,329	0.01%
2020/11/27	20	24.23	4	24.25	24.10	16	14,307	0.11%
2020/11/26	5	23.97	12	23.73	24.00	-7	14,206	-0.05%
2020/11/25	6	23.37	2	23.35	23.10	4	13,931	0.03%
2020/11/24	5	23.59	2	23.30	23.25	3	13,896	0.02%
2020/11/23	4	23.33	4	23.50	23.55	0	13,828	0.00%
2020/11/20	3	23.20	2	23.40	23.25	1	13,763	0.01%
2020/11/19	3	23.30	5	23.25	23.15	-2	13,842	-0.01%
2020/11/18	10	23.15	2	23.20	23.10	8	14,019	0.06%
2020/11/17	23	23.64	12	23.84	23.45	11	14,150	0.08%
2020/11/16	74	23.49	29	23.49	23.95	45	14,077	0.32%
2020/11/13	3	22.43	3	22.68	22.80	0	13,799	0.00%
2020/11/12	2	22.75	0	0.00	22.40	2	14,186	0.01%
2020/11/11	0	0.00	3	22.25	22.65	-3	14,869	-0.02%
2020/11/10	6	22.65	0	0.00	22.25	6	15,658	0.04%
2020/11/09	2	22.38	1	22.45	22.40	1	16,236	0.01%
2020/11/06	1	22.20	2	22.40	22.05	-1	16,698	-0.01%
2020/11/05	5	22.27	3	22.32	22.20	2	16,657	0.01%
2020/11/04	2	22.25	2	21.88	22.30	0	16,608	0.00%
2020/11/03	7	22.72	3	22.87	22.10	4	16,534	0.02%
2020/11/02	1	21.75	11	22.06	21.90	-10	16,295	-0.06%
2020/10/30	16	21.97	2	22.25	21.65	14	16,540	0.08%
2020/10/29	8	21.76	5	22.35	22.35	3	16,403	0.02%
2020/10/28	2	22.50	2	22.48	22.15	0	16,304	0.00%
2020/10/27	6	23.23	2	22.90	22.85	4	16,142	0.02%
2020/10/26	2	23.13	24	23.11	22.90	-22	15,990	-0.14%
2020/10/23	3	23.93	2	23.63	23.55	1	15,775	0.01%
2020/10/22	33	23.89	43	23.92	23.75	-10	15,613	-0.06%
2020/10/21	52	23.98	20	23.72	24.45	32	14,920	0.21%
2020/10/19	0	0.00	12	22.45	21.90	-12	13,998	-0.09%
2020/10/16	0	0.00	4	21.81	21.60	-4	13,910	-0.03%
2020/10/15	0	0.00	1	22.75	21.90	-1	13,897	-0.01%
2020/10/14	3	21.90	19	21.97	21.80	-16	13,729	-0.12%
2020/10/13	3	21.68	6	21.79	21.30	-3	13,649	-0.02%
2020/10/12	13	21.48	15	21.53	21.25	-2	13,585	-0.01%
2020/10/08	4	21.48	11	21.34	21.25	-7	13,593	-0.05%
2020/10/07	2	21.00	0	0.00	21.10	2	13,600	0.01%
2020/09/29	2	20.00	2	19.80	19.75	0	13,818	0.00%
2020/09/28	0	0.00	3	19.33	19.75	-3	13,934	-0.02%
2020/09/25	1	18.60	0	0.00	18.95	1	14,248	0.01%
2020/09/24	1	19.75	11	19.75	19.65	-10	14,786	-0.07%
2020/09/23	0	0.00	2	20.08	20.15	-2	14,746	-0.01%
2020/09/22	1	20.25	7	20.22	20.20	-6	14,708	-0.04%
2020/09/18	0	0.00	1	21.00	21.15	-1	14,606	-0.01%
2020/09/17	0	0.00	8	20.96	21.15	-8	14,567	-0.05%
2020/09/16	3	20.88	1	21.10	20.70	2	14,510	0.01%
2020/09/15	4	21.28	9	21.21	21.15	-5	14,397	-0.03%
2020/09/14	19	21.02	34	21.16	21.10	-15	14,325	-0.10%
2020/09/11	1	20.55	18	20.63	20.15	-17	14,108	-0.12%
2020/09/10	11	21.11	3	20.70	20.90	8	14,005	0.06%
2020/09/09	2	20.48	1	20.65	20.60	1	13,882	0.01%
2020/09/08	12	20.80	96	20.68	20.60	-84	13,778	-0.61%
2020/09/07	12.2	21.85	399	21.79	21.15	-386.8	13,579	-2.85%	大賣/鉅額交易
2020/09/04	203	22.03	58	22.61	22.50	145	13,177	1.10%	大買/鉅額交易
2020/09/03	617	21.62	257.1	21.80	22.55	359.9	12,118	2.97%	大買/大賣/鉅額交易
2020/09/02	6	20.61	2	20.50	20.50	4	11,319	0.04%
2020/09/01	13	20.71	5	20.59	20.85	8	11,092	0.07%
2020/08/28	21	20.45	20	20.35	20.10	1	10,805	0.01%
2020/08/27	6	19.98	5	19.87	19.80	1	10,709	0.01%
2020/08/26	13	20.41	9	20.23	20.25	4	10,649	0.04%
2020/08/25	1	20.45	8	20.54	20.25	-7	10,562	-0.07%
2020/08/24	46	20.57	67	20.46	20.55	-21	10,492	-0.20%
2020/08/21	72	20.70	70.6	20.57	21.00	1.4	10,543	0.01%
2020/08/20	22	19.85	14	20.32	19.35	8	10,259	0.08%
2020/08/19	3	21.18	16	21.18	21.45	-13	9,813	-0.13%
2020/08/18	24	21.81	76	21.55	21.70	-52	9,455	-0.55%
2020/08/17	78	21.16	104	21.69	21.70	-26	8,947	-0.29%	大賣/
2020/08/14	78	20.32	62	20.44	20.55	16	8,193	0.20%
2020/08/13	78	19.10	116	19.18	19.60	-38	7,372	-0.52%	大賣/
2020/08/12	142	17.54	34	17.99	17.85	108	6,571	1.64%	大買/鉅額交易
2020/08/10	2	16.85	0	0.00	16.55	2	5,991	0.03%
2020/08/07	1	17.00	1	17.20	17.10	0	5,947	0.00%
2020/08/06	1	17.50	0	0.00	17.15	1	5,891	0.02%
2020/08/05	10	16.30	9	16.58	17.00	1	5,686	0.02%
2020/08/04	0	0.00	5	16.05	16.00	-5	5,469	-0.09%
2020/08/03	0	0.00	4	15.89	15.90	-4	5,459	-0.07%
2020/07/28	2	15.65	1	14.95	15.10	1	5,383	0.02%
2020/07/27	21	15.82	10	15.95	15.70	11	5,373	0.20%
2020/07/24	1	15.60	0	0.00	15.55	1	5,273	0.02%
2020/07/23	4	16.09	0	0.00	16.25	4	5,194	0.08%
2020/07/22	0	0.00	30	16.25	16.45	-30	5,113	-0.59%
2020/07/21	5	16.08	24	16.20	16.15	-19	4,957	-0.38%
2020/07/20	2	16.00	0	0.00	16.00	2	4,878	0.04%
2020/07/14	5	16.50	5	16.25	16.25	0	4,620	0.00%
2020/07/13	6	16.19	12	16.23	16.50	-6	4,581	-0.13%
2020/07/10	0	0.00	4	15.81	15.55	-4	4,387	-0.09%
2020/07/09	0	0.00	8	15.85	15.80	-8	4,346	-0.18%
2020/07/08	5	16.00	8	15.80	16.05	-3	4,320	-0.07%
2020/07/07	5	15.88	0	0.00	15.75	5	4,218	0.12%
2020/07/06	12	16.20	34	16.17	16.25	-22	4,102	-0.54%
2020/07/03	40	16.00	63	15.63	16.10	-23	3,749	-0.61%
2020/07/02	0	0.00	2	14.60	14.65	-2	3,103	-0.06%
2020/07/01	3	14.20	0	0.00	14.20	3	3,063	0.10%
2020/06/18	0	0.00	2	14.10	14.20	-2	3,212	-0.06%
2020/06/16	0	0.00	3	14.20	14.15	-3	3,217	-0.09%
2020/06/12	2	13.80	0	0.00	14.05	2	3,282	0.06%
2020/06/11	3	14.35	0	0.00	14.25	3	3,291	0.09%
2020/06/10	0	0.00	4	14.73	14.65	-4	3,294	-0.12%
2020/06/09	0	0.00	2	14.85	14.75	-2	3,343	-0.06%
2020/06/08	3	14.85	0	0.00	14.80	3	3,357	0.09%
2020/06/05	3	14.90	0	0.00	14.85	3	3,345	0.09%
2020/06/04	13	14.76	0	0.00	14.75	13	3,345	0.39%
2020/06/03	10	14.95	0	0.00	14.85	10	3,328	0.30%
2020/06/02	0	0.00	13	15.07	15.10	-13	3,309	-0.39%
2020/06/01	9	15.17	2	15.05	15.05	7	3,234	0.22%
2020/05/29	10	14.92	0	0.00	15.15	10	3,239	0.31%
2020/05/28	25	14.86	18	14.75	14.60	7	3,215	0.22%
2020/05/27	8	14.04	1	14.10	14.50	7	2,900	0.24%
2020/05/26	3	13.50	0	0.00	13.45	3	2,822	0.11%
2020/05/12	0	0.00	3	14.30	14.15	-3	2,725	-0.11%
2020/05/11	3	14.65	3	14.63	14.50	0	2,716	0.00%
2020/04/27	0	0.00	10	14.00	14.20	-10	2,725	-0.37%
2020/04/20	0	0.00	4	13.85	13.85	-4	2,661	-0.15%
2020/04/17	3	14.17	2	14.30	13.85	1	2,667	0.04%
2020/04/16	2	14.10	0	0.00	14.10	2	2,636	0.08%
2020/04/15	0	0.00	5	14.04	14.05	-5	2,660	-0.19%
2020/04/14	1	13.60	2	13.63	13.60	-1	2,641	-0.04%
2020/04/13	5	13.53	1	13.60	13.40	4	2,646	0.15%
2020/04/09	2	13.15	6	13.31	13.10	-4	2,664	-0.15%
2020/04/08	0	0.00	6	12.60	12.90	-6	2,636	-0.23%
2020/04/07	5	12.40	1	12.35	12.40	4	2,654	0.15%
2020/04/01	0	0.00	3	11.95	12.00	-3	2,660	-0.11%
2020/03/31	2	11.88	0	0.00	11.80	2	2,698	0.07%
2020/03/30	3	11.85	0	0.00	11.90	3	2,755	0.11%
2020/03/27	7	12.05	0	0.00	12.00	7	2,758	0.25%
2020/03/26	16	12.21	5	12.23	12.25	11	2,701	0.41%
2020/03/25	1	11.60	2	11.55	11.65	-1	2,607	-0.04%
2020/03/20	0	0.00	1	10.55	10.90	-1	2,583	-0.04%
2020/03/19	1	10.15	2	10.35	10.10	-1	2,578	-0.04%
2020/03/18	12	11.42	0	0.00	11.20	12	2,579	0.47%
2020/03/13	0	0.00	9	11.97	12.45	-9	2,541	-0.35%
2020/03/12	0	0.00	6	13.23	13.00	-6	2,460	-0.24%
2020/03/11	0	0.00	3	14.50	14.15	-3	2,411	-0.12%
2020/03/10	0	0.00	2	14.50	14.50	-2	2,393	-0.08%
2020/03/05	8	15.57	3	15.68	15.50	5	2,348	0.21%
2020/03/04	23	15.56	4	15.50	15.55	19	2,319	0.82%
2020/03/03	1	15.65	3	15.25	15.45	-2	2,240	-0.09%
2020/02/27	1	14.05	0	0.00	14.10	1	2,181	0.05%
2020/02/26	0	0.00	1	14.65	14.70	-1	2,174	-0.05%
2020/02/25	0	0.00	2	14.65	14.60	-2	2,173	-0.09%
2020/02/19	1	15.25	0	0.00	15.25	1	2,209	0.05%
2020/02/17	1	15.10	0	0.00	15.15	1	2,267	0.04%
2020/02/13	8	15.46	8	15.71	15.30	0	2,315	0.00%
2020/02/12	0	0.00	5	14.81	15.10	-5	2,271	-0.22%
2020/02/11	3	14.73	0	0.00	14.65	3	2,280	0.13%
2020/02/07	7	14.61	1	14.55	14.55	6	2,333	0.26%
2020/02/03	0	0.00	20	13.45	13.85	-20	2,262	-0.88%
2020/01/31	0	0.00	10	14.55	14.60	-10	2,271	-0.44%
2020/01/30	1	14.85	0	0.00	14.85	1	2,290	0.04%
2020/01/20	1	16.35	0	0.00	16.45	1	2,238	0.04%
2020/01/16	1	16.30	0	0.00	16.35	1	2,281	0.04%
2020/01/15	2	16.40	0	0.00	16.30	2	2,347	0.09%
2020/01/14	9	16.59	0	0.00	16.50	9	2,347	0.38%
2020/01/10	4	16.40	1	16.35	16.35	3	2,361	0.13%
2020/01/09	10	16.65	2	16.65	16.45	8	2,379	0.34%
2019/12/31	1	17.25	1	17.45	17.15	0	2,437	0.00%
2019/12/26	22	17.34	1	17.40	17.15	21	2,370	0.89%
2019/12/25	0	0.00	1	17.30	17.30	-1	2,331	-0.04%
2019/12/23	3	16.95	11	17.00	16.90	-8	2,308	-0.35%
2019/12/20	5	17.00	4	17.05	17.10	1	2,328	0.04%
2019/12/19	0	0.00	2	17.20	17.05	-2	2,402	-0.08%
2019/12/18	2	17.05	0	0.00	17.05	2	2,503	0.08%
2019/12/17	2	17.00	0	0.00	16.95	2	2,523	0.08%
2019/12/13	1	17.00	2	16.85	16.85	-1	2,549	-0.04%
2019/12/12	0	0.00	2	17.00	16.85	-2	2,490	-0.08%
2019/12/11	6	16.62	0	0.00	16.65	6	2,517	0.24%
2019/12/10	1	16.60	0	0.00	16.55	1	2,543	0.04%
2019/12/06	1	16.70	0	0.00	16.65	1	2,582	0.04%
2019/12/04	0	0.00	8	16.48	16.55	-8	2,693	-0.30%
2019/12/03	8	16.68	0	0.00	16.60	8	2,798	0.29%
2019/12/02	2	16.63	0	0.00	16.50	2	2,813	0.07%
2019/11/28	2	17.05	0	0.00	17.05	2	2,865	0.07%
2019/11/27	1	17.10	0	0.00	17.25	1	3,005	0.03%
2019/11/25	1	16.70	0	0.00	16.75	1	3,047	0.03%
2019/11/22	5	16.80	1	16.85	16.80	4	3,068	0.13%
2019/11/20	1	17.10	0	0.00	17.00	1	3,159	0.03%
2019/11/19	1	17.10	0	0.00	17.10	1	3,220	0.03%
2019/11/18	0	0.00	2	17.40	17.20	-2	3,263	-0.06%
2019/11/15	0	0.00	1	17.10	17.15	-1	3,523	-0.03%
2019/11/14	4	16.76	0	0.00	16.75	4	3,623	0.11%
2019/11/13	3	16.78	2	16.88	16.65	1	3,641	0.03%
2019/11/12	0	0.00	5	16.60	16.65	-5	3,623	-0.14%
2019/11/11	1	16.60	0	0.00	16.50	1	3,648	0.03%
2019/11/06	0	0.00	10	17.05	17.00	-10	3,689	-0.27%
2019/10/30	1	17.15	0	0.00	17.25	1	3,966	0.03%
2019/10/23	7	17.69	1	17.90	17.45	6	5,050	0.12%
2019/10/22	1	17.70	0	0.00	17.55	1	5,024	0.02%
2019/10/17	5	17.75	0	0.00	17.60	5	5,101	0.10%
2019/10/16	1	17.45	0	0.00	17.45	1	5,103	0.02%
2019/10/15	0	0.00	31	17.61	17.70	-31	5,090	-0.61%
2019/10/14	0	0.00	14	17.02	17.45	-14	4,968	-0.28%
2019/10/07	2	16.98	0	0.00	16.95	2	5,057	0.04%
2019/10/04	0	0.00	20	16.85	16.85	-20	5,116	-0.39%
2019/10/03	1	16.95	0	0.00	16.95	1	5,132	0.02%
2019/10/01	0	0.00	1	16.95	17.05	-1	5,142	-0.02%
2019/09/27	3	17.07	6	16.91	16.95	-3	5,152	-0.06%
2019/09/24	0	0.00	1	17.85	17.45	-1	5,157	-0.02%
2019/09/23	10	17.73	11	17.73	17.90	-1	5,077	-0.02%
2019/09/20	1	17.05	0	0.00	17.05	1	4,954	0.02%
2019/09/18	29	17.22	0	0.00	17.15	29	4,919	0.59%
2019/09/17	0	0.00	121	17.35	17.40	-121	4,944	-2.45%	大賣/鉅額交易
2019/09/16	6	17.59	2	17.60	17.50	4	4,938	0.08%
2019/09/09	14	17.44	0	0.00	17.20	14	4,941	0.28%
2019/09/06	1	17.80	0	0.00	17.75	1	4,924	0.02%
2019/09/05	0	0.00	6	17.98	17.90	-6	4,887	-0.12%
2019/09/04	0	0.00	2	17.80	17.70	-2	4,820	-0.04%
2019/09/03	0	0.00	2	17.68	17.70	-2	4,833	-0.04%
2019/09/02	8	17.56	0	0.00	17.60	8	4,796	0.17%
2019/08/30	13	17.80	24	18.00	17.65	-11	4,754	-0.23%
2019/08/29	0	0.00	2	17.35	17.70	-2	4,613	-0.04%
2019/08/26	2	16.85	0	0.00	16.95	2	4,466	0.04%
2019/08/22	0	0.00	2	17.68	17.40	-2	4,386	-0.05%
2019/08/20	8	17.71	21	17.85	17.10	-13	4,303	-0.30%
2019/08/19	0	0.00	26	17.08	17.20	-26	4,031	-0.64%
2019/08/16	20	16.30	0.3	16.25	16.35	19.7	3,906	0.51%
2019/08/15	0	0.00	1	16.00	16.05	-1	3,928	-0.03%
2019/08/14	0	0.00	21	16.19	16.00	-21	3,928	-0.53%
2019/08/13	1	15.85	2	15.98	15.80	-1	3,906	-0.03%
2019/08/12	0	0.00	7	16.02	16.15	-7	3,897	-0.18%
2019/08/08	0	0.00	5	15.63	15.75	-5	3,939	-0.13%
2019/08/07	3	15.47	3	15.52	15.15	0	3,955	0.00%
2019/08/06	3	15.00	6	15.48	15.45	-3	4,096	-0.07%
2019/08/05	0	0.00	3	15.68	15.55	-3	4,070	-0.07%
2019/08/02	17	15.96	11	16.02	15.90	6	4,036	0.15%
2019/08/01	20	17.02	3	17.05	16.60	17	4,063	0.42%
2019/07/31	21	17.28	17	17.57	17.05	4	3,958	0.10%
2019/07/30	57	17.62	50	17.56	18.10	7	3,798	0.18%
2019/07/29	47	16.97	21	17.31	17.60	26	3,453	0.75%
2019/07/26	25	16.21	6	16.08	16.00	19	3,119	0.61%
2019/07/25	4	15.50	0	0.00	15.55	4	2,956	0.14%
2019/07/24	0	0.00	4	15.75	15.70	-4	2,931	-0.14%
2019/07/23	7	15.74	2	15.78	15.65	5	2,973	0.17%
2019/07/22	9	15.40	2	15.45	15.40	7	2,935	0.24%
2019/07/18	11	15.40	1	15.20	15.15	10	3,010	0.33%
2019/07/17	11	15.50	1	15.30	15.50	10	3,021	0.33%
2019/07/16	2	15.33	0	0.00	15.30	2	3,312	0.06%
2019/07/15	1	15.65	10	15.30	15.40	-9	3,411	-0.26%
2019/07/12	3	15.45	3	15.37	15.45	0	3,417	0.00%
2019/07/10	0	0.00	35	15.19	15.15	-35	3,509	-1.00%
2019/07/09	0	0.00	3	15.00	15.05	-3	3,469	-0.09%
2019/07/08	3	14.90	10	14.95	14.95	-7	3,489	-0.20%
2019/07/05	12	14.96	5	15.10	14.85	7	3,522	0.20%
2019/07/03	29	14.91	4	15.14	14.85	25	3,560	0.70%
2019/07/02	1	14.95	2	14.90	14.90	-1	3,524	-0.03%
2019/07/01	0	0.00	2	14.90	14.75	-2	3,580	-0.06%
2019/06/26	2	14.55	0	0.00	14.60	2	3,626	0.06%
2019/06/20	0	0.00	2	14.80	14.70	-2	3,649	-0.05%
2019/06/19	0	0.00	6	14.58	14.70	-6	3,661	-0.16%
2019/06/18	2	14.45	0	0.00	14.35	2	3,585	0.06%
2019/06/17	2	14.50	0	0.00	14.45	2	3,565	0.06%
2019/06/14	0	0.00	3	14.40	14.35	-3	3,572	-0.08%
2019/06/11	3.1	14.10	14	14.13	14.20	-11	3,482	-0.31%
2019/05/31	0.6	14.10	0	0.00	14.10	0.6	3,437	0.02%
2019/05/28	5	13.70	0	0.00	13.65	5	3,394	0.15%
2019/05/27	0	0.00	3	14.15	14.10	-3	3,388	-0.09%
2019/05/22	0	0.00	100	14.76	14.65	-100	3,612	-2.77%
2019/05/21	103	14.42	0	0.00	14.50	103	3,554	2.90%	大買/鉅額交易
2019/05/20	0	0.00	2	14.50	14.50	-2	3,558	-0.06%
2019/05/17	10	15.00	7	14.76	14.50	3	3,557	0.08%
2019/05/16	1	15.00	6	15.22	14.85	-5	3,535	-0.14%
2019/05/15	6	15.06	0	0.00	14.90	6	3,471	0.17%
2019/05/14	0	0.00	111	14.91	15.00	-111	3,483	-3.19%	大賣/鉅額交易
2019/05/13	50	14.15	0	0.00	14.15	50	3,335	1.50%
2019/05/10	0	0.00	6	14.30	14.50	-6	3,307	-0.18%
2019/05/09	63	15.03	10	14.79	14.50	53	3,278	1.62%
2019/05/08	0	0.00	4	14.83	15.00	-4	3,147	-0.13%
2019/05/07	2	14.75	0	0.00	14.70	2	3,119	0.06%
2019/05/06	1	14.60	16	14.67	14.60	-15	3,105	-0.48%
2019/05/03	2	14.95	1	15.00	15.00	1	3,006	0.03%
2019/05/02	0	0.00	2	14.75	14.70	-2	2,953	-0.07%
2019/04/30	1	14.40	0	0.00	14.45	1	2,912	0.03%
2019/04/29	53	14.52	1	14.70	14.60	52	2,888	1.80%
2019/04/26	1	14.20	10	14.28	14.25	-9	2,794	-0.32%
2019/04/25	0	0.00	5	14.40	14.45	-5	2,775	-0.18%
2019/04/24	0	0.00	10	14.85	14.40	-10	2,802	-0.36%
2019/04/22	31	15.33	11	15.41	15.15	20	2,729	0.73%
2019/04/19	0	0.00	2	14.90	14.90	-2	2,433	-0.08%
2019/04/18	10	14.60	0	0.00	14.15	10	2,321	0.43%
2019/04/17	20	14.75	6	14.73	14.60	14	2,288	0.61%
2019/04/16	0	0.00	6	14.23	14.25	-6	2,112	-0.28%
2019/04/15	8	14.00	0	0.00	13.95	8	2,046	0.39%
2019/04/10	0	0.00	2	14.15	13.90	-2	1,922	-0.10%
2019/04/09	0	0.00	4	14.08	14.05	-4	1,879	-0.21%
2019/04/08	2	13.70	0	0.00	13.80	2	1,858	0.11%
2019/04/03	2	13.80	2	13.60	13.85	0	1,842	0.00%
2019/04/02	0	0.00	9	13.48	13.55	-9	1,762	-0.51%
2019/03/28	0	0.00	4	13.15	13.00	-4	1,673	-0.24%
2019/03/27	5	13.30	0	0.00	13.30	5	1,654	0.30%
2019/03/26	0	0.00	2	13.70	13.55	-2	1,629	-0.12%
2019/03/21	0	0.00	3	13.95	13.95	-3	1,537	-0.20%
2019/03/19	1	13.90	5	13.95	13.80	-4	1,540	-0.26%
2019/03/14	5	13.70	0	0.00	13.50	5	1,548	0.32%
2019/03/08	2	13.40	0	0.00	13.45	2	1,652	0.12%
2019/03/06	2	13.75	0	0.00	13.75	2	1,683	0.12%
2019/03/05	5	13.80	0	0.00	13.75	5	1,751	0.29%
2019/02/26	0	0.00	2	14.00	13.85	-2	1,756	-0.11%
2019/02/22	11	14.43	3	14.50	14.20	8	1,743	0.46%
2019/02/21	2	14.35	0	0.00	14.40	2	1,627	0.12%
2019/02/15	0	0.00	1	14.00	14.10	-1	1,623	-0.06%
2019/02/13	10	13.83	17	14.06	14.10	-7	1,588	-0.44%
2019/02/12	0	0.00	4	13.45	13.50	-4	1,505	-0.27%
2019/01/21	0	0.00	1	13.10	13.05	-1	1,715	-0.06%
2019/01/17	2	13.10	0	0.00	13.05	2	1,764	0.11%
2019/01/16	0	0.00	6	13.18	13.20	-6	1,758	-0.34%
2019/01/15	4	12.88	0	0.00	12.85	4	1,685	0.24%
2019/01/11	1	12.75	0	0.00	12.70	1	1,677	0.06%
2019/01/09	0	0.00	2	12.75	12.75	-2	1,683	-0.12%
2019/01/07	0	0.00	2	12.50	12.55	-2	1,692	-0.12%
2018/12/27	0	0.00	2	12.70	12.60	-2	1,855	-0.11%
2018/12/26	2	12.48	0	0.00	12.40	2	1,844	0.11%
2018/12/19	2	13.05	2	12.80	12.80	0	1,951	0.00%
2018/12/18	4	13.03	0	0.00	12.90	4	1,978	0.20%
2018/12/13	2	13.45	0	0.00	13.30	2	2,181	0.09%
2018/12/12	2	13.35	0	0.00	13.35	2	2,226	0.09%
2018/12/11	0	0.00	3	13.32	13.30	-3	2,401	-0.12%
2018/12/10	0	0.00	2	13.33	13.30	-2	2,497	-0.08%
2018/12/07	4	13.45	2	13.50	13.70	2	2,492	0.08%
2018/12/06	0	0.00	2	13.15	13.10	-2	2,479	-0.08%
2018/12/05	0	0.00	0.3	13.65	13.75	-0.3	2,485	-0.01%
2018/12/03	0	0.00	5	13.87	13.85	-5	2,503	-0.20%
2018/11/30	3	13.50	3	13.55	13.45	0	2,462	0.00%
2018/11/29	3	13.45	3	13.50	13.35	0	2,479	0.00%
2018/11/28	11	13.55	9	13.56	13.50	2	2,473	0.08%
2018/11/27	2	13.00	0	0.00	13.30	2	2,451	0.08%
2018/11/26	5	12.90	5	12.90	13.00	0	2,470	0.00%
2018/11/21	2	13.00	0	0.00	13.05	2	2,567	0.08%
2018/11/20	1	13.10	6	13.38	13.10	-5	2,734	-0.18%
2018/11/19	0	0.00	2	12.90	12.90	-2	2,700	-0.07%
2018/11/16	1	12.80	7	12.72	12.70	-6	2,691	-0.22%
2018/11/15	8	12.18	0	0.00	12.30	8	2,661	0.30%
2018/11/13	4	12.10	0	0.00	12.15	4	2,698	0.15%
2018/11/12	17	12.21	1	12.20	12.15	16	2,738	0.58%
2018/11/08	3	12.22	6	12.20	12.20	-3	2,802	-0.11%
2018/11/07	0	0.00	22	12.25	12.25	-22	2,845	-0.77%
2018/11/06	2	11.85	0	0.00	11.85	2	2,872	0.07%
2018/11/02	7	12.55	0	0.00	12.25	7	3,002	0.23%
2018/11/01	4	12.20	3	12.03	12.15	1	2,947	0.03%
2018/10/31	0	0.00	1	11.75	11.65	-1	2,947	-0.03%
2018/10/30	2	11.40	13	11.40	11.40	-11	2,927	-0.38%
2018/10/29	13	11.45	0	0.00	11.40	13	2,934	0.44%
2018/10/26	0	0.00	2	11.30	11.30	-2	2,959	-0.07%
2018/10/25	2	11.35	10	11.08	11.05	-8	2,952	-0.27%
2018/10/24	0	0.00	2	11.70	11.75	-2	2,954	-0.07%
2018/10/19	1	11.55	0	0.00	11.60	1	3,104	0.03%
2018/10/17	0	0.00	4	11.95	11.75	-4	3,220	-0.12%
2018/10/15	8	11.55	0	0.00	11.50	8	3,340	0.24%
2018/10/12	2	11.30	0	0.00	11.50	2	3,345	0.06%
2018/10/11	1	11.30	1	11.35	11.30	0	3,348	0.00%
2018/10/09	0	0.00	14	12.60	12.55	-14	3,334	-0.42%
2018/10/04	1	13.60	0	0.00	13.40	1	3,479	0.03%
2018/10/03	1	13.75	2	13.75	13.75	-1	3,499	-0.03%
2018/09/27	7	13.61	0	0.00	13.50	7	3,695	0.19%
2018/09/25	10	13.88	2	14.00	13.85	8	5,006	0.16%
2018/09/21	0	0.00	2	14.05	14.15	-2	5,222	-0.04%
2018/09/20	2	13.60	0	0.00	13.60	2	5,118	0.04%
2018/09/19	3	14.00	0	0.00	13.70	3	5,119	0.06%
2018/09/18	6	13.68	8	13.68	13.55	-2	5,063	-0.04%
2018/09/17	10	14.16	0	0.00	14.00	10	5,046	0.20%
2018/09/14	0	0.00	4	13.80	14.05	-4	4,885	-0.08%
2018/09/13	6	13.00	0	0.00	13.10	6	4,807	0.12%
2018/09/12	2	12.90	5	12.95	12.90	-3	4,829	-0.06%
2018/09/05	1	14.70	1	14.35	14.35	0	5,044	0.00%
2018/09/04	5	14.55	3	14.57	14.60	2	5,117	0.04%
2018/08/29	18	14.91	3	15.00	14.90	15	5,795	0.26%
2018/08/27	2	15.10	8	14.89	15.00	-6	5,881	-0.10%
2018/08/24	2	14.35	0	0.00	14.35	2	5,810	0.03%
2018/08/23	7	14.41	0	0.00	14.55	7	5,917	0.12%
2018/08/22	2	14.50	0	0.00	14.40	2	6,025	0.03%
2018/08/21	18	14.36	0	0.00	14.20	18	6,183	0.29%
2018/08/17	1	14.75	0	0.00	14.50	1	6,652	0.02%
2018/08/16	0	0.00	5	14.65	14.60	-5	7,144	-0.07%
2018/08/15	7	14.44	0	0.00	14.30	7	7,235	0.10%
2018/08/13	5	15.10	0	0.00	14.80	5	7,387	0.07%
2018/08/10	0	0.00	5	15.90	15.75	-5	7,420	-0.07%
2018/08/09	20	15.74	0	0.00	15.75	20	7,516	0.27%
2018/08/06	0	0.00	6	15.55	15.50	-6	8,285	-0.07%
2018/08/02	14	15.61	10	15.45	15.45	4	8,616	0.05%
2018/08/01	1	15.85	0	0.00	15.85	1	8,657	0.01%
2018/07/31	2	15.88	0	0.00	15.80	2	8,743	0.02%
2018/07/30	11	16.18	4	15.90	15.90	7	8,946	0.08%
2018/07/27	6	16.40	0	0.00	16.40	6	8,896	0.07%
2018/07/26	2	16.60	4	16.40	16.45	-2	8,851	-0.02%
2018/07/25	10	16.44	13	16.50	16.50	-3	8,828	-0.03%
2018/07/24	5	16.06	0	0.00	16.10	5	8,815	0.06%
2018/07/23	1	16.05	1	16.40	16.30	0	8,770	0.00%
2018/07/20	6	15.85	2	15.95	15.95	4	8,648	0.05%
2018/07/19	10	15.91	33	15.91	15.95	-23	8,640	-0.27%
2018/07/18	12	15.97	1	15.85	15.85	11	8,652	0.13%
2018/07/17	8	15.86	6	16.05	16.00	2	8,647	0.02%
2018/07/16	18	16.12	26	16.32	16.00	-8	8,603	-0.09%
2018/07/13	11	16.40	6	16.38	16.35	5	8,501	0.06%
2018/07/12	0	0.00	6	16.20	16.30	-6	8,446	-0.07%
2018/07/11	29	16.03	3	15.98	15.85	26	8,438	0.31%
2018/07/10	30	16.33	6	16.52	16.40	24	8,496	0.28%
2018/07/09	0	0.00	2	15.95	15.95	-2	8,536	-0.02%
2018/07/06	0	0.00	41	16.13	16.00	-41	8,502	-0.48%
2018/07/05	1	16.40	0	0.00	16.35	1	8,428	0.01%
2018/07/04	6	17.38	3	17.23	16.90	3	8,378	0.04%
2018/07/03	52	17.62	6	17.44	17.00	46	8,024	0.57%
2018/07/02	3	16.45	36	16.68	16.70	-33	7,037	-0.47%
2018/06/29	10	15.10	4	15.35	15.35	6	6,789	0.09%
2018/06/28	0	0.00	12	15.21	15.00	-12	6,772	-0.18%
2018/06/26	0	0.00	4	14.80	15.15	-4	6,772	-0.06%
2018/06/25	6	15.17	2	15.00	14.95	4	6,743	0.06%
2018/06/20	0	0.00	3	15.55	15.35	-3	6,681	-0.04%
2018/06/19	8	16.28	20	16.21	15.90	-12	6,620	-0.18%
2018/06/14	0	0.00	4	17.00	16.55	-4	6,557	-0.06%
2018/06/12	3	16.82	19	16.94	17.20	-16	6,396	-0.25%
2018/06/11	20	17.03	0	0.00	16.95	20	6,291	0.32%
2018/06/08	28	17.41	13	17.23	17.00	15	6,170	0.24%
2018/06/07	11	16.79	14	16.59	16.45	-3	5,851	-0.05%
2018/06/06	8	16.40	8	16.75	16.75	0	5,703	0.00%
2018/06/05	7	15.98	0	0.00	15.90	7	5,536	0.13%
2018/06/04	0	0.00	8	16.50	16.20	-8	5,428	-0.15%
2018/05/31	4	16.55	42	16.48	16.40	-38	5,333	-0.71%
2018/05/30	1	16.70	4	16.75	16.75	-3	5,218	-0.06%
2018/05/29	2	17.10	12	17.32	16.80	-10	5,201	-0.19%
2018/05/28	28	16.70	154	17.02	17.45	-126	4,999	-2.52%	大賣/鉅額交易
2018/05/25	14	16.49	8	16.68	16.65	6	4,676	0.13%
2018/05/24	57	16.68	25	16.53	16.85	32	4,495	0.71%
2018/05/23	0	0.00	9	15.87	15.90	-9	3,979	-0.23%
2018/05/22	0	0.00	3	15.00	15.50	-3	3,850	-0.08%
2018/05/21	2	15.25	10	15.32	15.40	-8	3,757	-0.21%
2018/05/18	0	0.00	1	14.90	14.65	-1	3,614	-0.03%
2018/05/17	14	14.88	5	14.93	14.95	9	3,540	0.25%
2018/05/16	3	15.55	1	15.60	15.75	2	3,412	0.06%
2018/05/15	201	15.94	34	16.08	15.90	167	3,291	5.07%	大買/鉅額交易
2018/05/14	33	15.16	17	15.43	15.75	16	2,946	0.54%
2018/05/11	4	14.43	16	14.79	14.35	-12	2,490	-0.48%
2018/05/10	10	14.20	9	14.05	14.00	1	2,220	0.05%
2018/05/09	0	0.00	4	13.95	13.70	-4	2,130	-0.19%
2018/05/08	8	13.41	0	0.00	13.50	8	2,053	0.39%
2018/05/07	9	13.62	47	13.83	13.90	-38	1,947	-1.95%
2018/05/02	1	12.95	1	12.90	12.90	0	1,751	0.00%
2018/04/30	0	0.00	3	12.67	12.55	-3	1,696	-0.18%
2018/04/27	1	11.80	0	0.00	12.05	1	1,609	0.06%
2018/04/25	2	12.00	0	0.00	12.00	2	1,592	0.13%
2018/04/24	0	0.00	20	12.36	12.25	-20	1,571	-1.27%
2018/04/23	2	12.75	0	0.00	12.70	2	1,547	0.13%
2018/04/20	4	13.03	0	0.00	12.90	4	1,533	0.26%
2018/04/19	4	13.08	0	0.00	13.05	4	1,554	0.26%
2018/04/18	2	13.05	2	13.15	13.00	0	1,552	0.00%
2018/04/17	5	13.15	3	13.57	13.20	2	1,537	0.13%
2018/04/16	29	13.53	3	13.55	13.55	26	1,562	1.66%
2018/04/13	1	13.35	10	13.47	13.35	-9	1,479	-0.61%
2018/04/10	6	12.93	3	13.10	12.95	3	1,452	0.21%
2018/03/31	0	0.00	2	13.00	12.90	-2	1,444	-0.14%
2018/03/30	0	0.00	2	13.10	12.80	-2	1,453	-0.14%
2018/03/29	0	0.00	40	12.65	12.60	-40	1,461	-2.74%
2018/03/28	0	0.00	3	12.65	12.60	-3	1,575	-0.19%
2018/03/26	3	12.35	0	0.00	12.40	3	1,586	0.19%
2018/03/23	21	12.45	3	12.50	12.45	18	1,604	1.12%
2018/03/22	19	12.89	0	0.00	12.80	19	1,627	1.17%
2018/03/20	5	12.97	0	0.00	13.00	5	1,744	0.29%
2018/03/16	2	13.05	0	0.00	13.00	2	1,734	0.12%
2018/03/14	0	0.00	7	13.15	13.20	-7	1,751	-0.40%
2018/03/13	2	13.00	0	0.00	12.95	2	1,721	0.12%
2018/03/12	6	12.95	1	12.95	13.00	5	1,727	0.29%
2018/03/09	0	0.00	2	12.95	13.05	-2	1,744	-0.11%
2018/03/06	2	12.90	0	0.00	12.90	2	1,734	0.12%
2018/03/02	3	13.18	6	13.03	12.95	-3	1,760	-0.17%
2018/03/01	2	12.35	0	0.00	12.60	2	1,659	0.12%
2018/02/26	0	0.00	1	12.50	12.70	-1	1,674	-0.06%
2018/02/23	1	12.45	3	12.57	12.35	-2	1,661	-0.12%
2018/02/22	0	0.00	7	11.60	12.15	-7	1,701	-0.41%
2018/02/09	6	11.00	0	0.00	11.00	6	1,799	0.33%
2018/01/31	3	12.65	0	0.00	12.65	3	2,014	0.15%
2018/01/30	3	12.85	3	12.90	12.75	0	2,085	0.00%
2018/01/24	0	0.00	10	12.75	12.85	-10	2,429	-0.41%
2018/01/23	1	12.80	0	0.00	12.80	1	2,552	0.04%
2018/01/22	1	12.80	20	12.85	12.90	-19	2,612	-0.73%
2018/01/11	3	12.95	0	0.00	12.85	3	3,779	0.08%
2018/01/10	0	0.00	1	13.25	12.95	-1	4,210	-0.02%
2018/01/09	3	13.35	0	0.00	13.40	3	4,238	0.07%
2018/01/08	0	0.00	4	13.66	13.50	-4	4,352	-0.09%
2018/01/05	1	13.55	5	13.50	13.45	-4	4,444	-0.09%
2018/01/04	11	13.35	0	0.00	13.40	11	4,446	0.25%
2018/01/03	7	13.44	0	0.00	13.30	7	4,445	0.16%
2018/01/02	0	0.00	1	13.50	13.55	-1	4,432	-0.02%