威健 (3033)-元大-南京券商分點個股進出

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

威健

(3033)

可現股當沖

股價
34.75
漲跌
▲0.50
漲幅
+1.46%
成交量
1,940張
產業
上市電子通路類股
509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

威健 (3033)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	34.15	2	34.18	34.10	-1	3,478	-0.03%
2024/11/19	1	34.15	0	34.08	34.30	1	3,487	0.03%
2024/11/18	1	33.75	10	33.80	33.90	-9	3,485	-0.26%
2024/11/15	1	34.05	0	0.00	34.10	1	3,479	0.03%
2024/11/14	0	34.00	0	0.00	34.00	0	3,485	0.00%
2024/11/13	6	34.27	2	34.30	34.25	4	3,474	0.12%
2024/11/12	6	34.65	0	0.00	34.85	6	3,458	0.17%
2024/11/11	6	34.92	7	34.97	34.90	-1	3,440	-0.03%
2024/11/08	3.1	36.05	0	0.00	35.65	3.1	3,409	0.09%
2024/11/07	1	36.00	2	35.90	35.95	-1	3,405	-0.03%
2024/11/06	0	0.00	2	35.20	35.15	-2	3,387	-0.06%
2024/11/05	0	0.00	1	34.50	34.45	-1	3,431	-0.03%
2024/11/04	0	0.00	1	34.65	34.65	-1	3,525	-0.03%
2024/10/30	5	34.93	2	35.30	34.90	3	3,636	0.08%
2024/10/29	1	34.80	0	0.00	35.00	1	3,666	0.03%
2024/10/28	2	35.40	3	35.10	35.10	-1	3,674	-0.03%
2024/10/24	4	35.78	0	0.00	35.70	4	3,756	0.11%
2024/10/23	0	0.00	17	36.27	36.20	-17	3,876	-0.44%
2024/10/22	0	0.00	1	35.90	35.95	-1	3,845	-0.03%
2024/10/21	0	0.00	2	35.65	35.60	-2	3,888	-0.05%
2024/10/18	5	36.10	10	35.80	35.60	-5	3,954	-0.13%
2024/10/16	0	0.00	2	35.55	36.00	-2	4,010	-0.05%
2024/10/15	12	36.05	0	35.70	35.60	12	3,994	0.30%
2024/10/14	7	35.69	0	0.00	35.65	7	3,999	0.18%
2024/10/11	6	35.66	19	35.84	35.65	-13	4,092	-0.32%
2024/10/09	2	35.50	5	34.95	34.90	-3	4,071	-0.07%
2024/10/08	43	35.63	9	35.42	35.30	34	4,209	0.81%
2024/10/07	1	35.25	4	35.26	35.50	-3	4,226	-0.07%
2024/10/04	8	34.98	5	34.85	35.00	3	4,719	0.06%
2024/10/01	3	34.13	3	34.50	34.55	0	4,704	0.00%
2024/09/30	2	34.60	4	34.88	34.55	-2	4,785	-0.04%
2024/09/27	3.1	35.00	1	35.25	34.85	2.1	4,972	0.04%
2024/09/26	15	35.17	6.1	35.23	35.15	8.9	4,920	0.18%
2024/09/25	12	34.75	12	34.53	34.35	0	4,818	0.00%
2024/09/24	1	33.70	4	34.09	34.10	-3	4,799	-0.06%
2024/09/23	4	34.13	0	0.00	33.95	4	4,807	0.08%
2024/09/20	0	0.00	2	34.60	34.35	-2	4,822	-0.04%
2024/09/19	10	34.40	11	34.25	34.40	-1	4,874	-0.02%
2024/09/18	8.1	34.67	8	34.81	34.25	0.1	4,980	0.00%
2024/09/13	5	34.31	3	34.33	34.55	2	5,039	0.04%
2024/09/12	0	0.00	1	33.20	33.40	-1	5,185	-0.02%
2024/09/11	2	33.20	3	33.57	33.40	-1	5,182	-0.02%
2024/09/10	1	34.20	5	34.12	33.45	-4	5,211	-0.08%
2024/09/05	0	0.00	1	33.00	33.20	-1	5,308	-0.02%
2024/09/04	4	33.00	3	33.30	33.20	1	5,412	0.02%
2024/09/03	0	0.00	2.2	34.26	34.20	-2.2	5,436	-0.04%
2024/09/02	2	34.50	2	34.40	34.40	0	5,493	0.00%
2024/08/30	4	34.83	2	34.75	34.75	2	5,577	0.04%
2024/08/29	0	0.00	1	34.95	35.15	-1	5,688	-0.02%
2024/08/28	6	35.38	3	35.60	35.00	3	5,772	0.05%
2024/08/27	6.2	35.04	3	35.37	35.30	3.2	6,041	0.05%
2024/08/26	4	35.08	9	35.43	35.45	-5	6,436	-0.08%
2024/08/23	2.2	33.01	2	33.20	33.15	0.2	6,490	0.00%
2024/08/19	1.1	33.06	0	0.00	33.10	1.1	7,720	0.01%
2024/08/16	0	0.00	10	33.25	32.95	-10	7,954	-0.13%
2024/08/14	2.2	32.90	2	33.25	32.85	0.2	8,832	0.00%
2024/08/13	2	31.80	4	32.14	32.40	-2	9,414	-0.02%
2024/08/12	0	0.00	2	32.20	32.05	-2	9,581	-0.02%
2024/08/09	4	32.15	5	32.83	31.70	-1	9,656	-0.01%
2024/08/08	5	31.58	0	0.00	31.50	5	9,676	0.05%
2024/08/07	0	0.00	2	31.90	32.25	-2	9,734	-0.02%
2024/08/06	0	0.00	5	30.60	30.55	-5	9,832	-0.05%
2024/08/05	12	31.69	30	30.53	30.20	-18	9,854	-0.18%
2024/08/02	8	33.74	11.2	33.61	33.55	-3.2	9,978	-0.03%
2024/08/01	0	0.00	5	34.05	34.50	-5	10,684	-0.05%
2024/07/31	0	0.00	2	33.35	33.20	-2	11,319	-0.02%
2024/07/30	5	32.69	5.1	32.82	33.20	-0.1	11,467	0.00%
2024/07/29	11	33.75	5	33.86	33.10	6	11,863	0.05%
2024/07/26	23	34.53	8	33.90	33.90	15	12,039	0.12%
2024/07/23	16	37.73	4	38.15	37.70	12	11,913	0.10%
2024/07/22	11	37.62	10	37.59	37.50	1	11,888	0.01%
2024/07/18	2	38.33	0	38.85	38.70	2	11,941	0.02%
2024/07/17	9	38.78	0	0.00	38.85	9	11,890	0.08%
2024/07/16	2	38.90	4	39.19	38.80	-2	11,890	-0.02%
2024/07/15	4	38.86	0	0.00	38.95	4	12,000	0.03%
2024/07/12	12	39.82	2	40.40	39.45	10	11,976	0.08%
2024/07/11	17	40.47	16	40.96	40.10	1	11,880	0.01%
2024/07/10	0	0.00	15.1	39.99	39.80	-15.1	11,785	-0.13%
2024/07/09	3	39.28	2	39.00	39.15	1	11,678	0.01%
2024/07/08	44	40.01	77	41.03	39.70	-33	11,583	-0.28%
2024/07/04	2	38.40	1	39.05	38.30	1	11,287	0.01%
2024/07/03	6	38.28	17	38.36	38.55	-11	11,219	-0.10%
2024/07/02	3	36.90	5	36.85	36.80	-2	11,052	-0.02%
2024/07/01	7	37.31	2	37.40	36.95	5	11,079	0.05%
2024/06/28	2	36.50	3	36.90	36.75	-1	11,041	-0.01%
2024/06/27	1	36.65	2	36.65	36.55	-1	11,021	-0.01%
2024/06/26	6	36.94	0	0.00	36.75	6	11,002	0.05%
2024/06/25	11	36.70	13	36.75	37.10	-2	10,985	-0.02%
2024/06/24	19	37.47	2	37.15	37.15	17	10,935	0.16%
2024/06/21	7.7	38.17	0	0.00	38.45	7.7	10,871	0.07%
2024/06/20	11	38.57	15	38.66	38.45	-4	10,988	-0.04%
2024/06/19	25	39.18	12	39.02	38.60	13	11,053	0.12%
2024/06/18	1	37.60	1	37.75	37.90	0	11,124	0.00%
2024/06/17	3	37.82	2	37.70	37.65	1	11,114	0.01%
2024/06/14	2	38.15	2	38.40	38.15	0	11,067	0.00%
2024/06/13	0	0.00	3	37.87	37.85	-3	11,001	-0.03%
2024/06/12	10	37.45	3	37.53	37.45	7	10,983	0.06%
2024/06/11	14.4	37.58	17	37.77	37.55	-2.7	10,971	-0.02%
2024/06/07	2	38.45	2	38.40	38.25	0	10,873	0.00%
2024/06/06	9	38.13	16	38.36	37.95	-7	10,853	-0.06%
2024/06/05	16	38.51	4	38.48	38.20	12	10,828	0.11%
2024/06/04	6	39.26	7	39.40	38.85	-1	10,784	-0.01%
2024/06/03	13.1	38.97	5.1	39.34	38.90	8.1	10,670	0.08%
2024/05/31	29	39.50	24	39.82	39.05	5	10,584	0.05%
2024/05/30	156	39.58	121	39.73	39.15	35	10,260	0.34%	大買/大賣/
2024/05/29	17	37.99	18	38.47	38.10	-1	9,590	-0.01%
2024/05/28	7	38.79	9	38.79	38.75	-2	9,424	-0.02%
2024/05/27	24	39.61	3	40.18	38.70	21	9,316	0.23%
2024/05/24	83	38.72	139	38.86	39.60	-56	8,995	-0.62%	大賣/
2024/05/23	8	37.79	19	37.54	37.20	-11	8,536	-0.13%
2024/05/22	32	38.60	23	38.73	38.30	9	8,484	0.11%
2024/05/21	102.6	38.75	124.6	38.74	39.20	-22	8,274	-0.27%	大買/大賣/
2024/05/20	48	38.26	12	38.37	38.50	36	7,742	0.46%
2024/05/17	107.1	37.64	70	37.78	38.40	37.1	7,459	0.50%	大買/
2024/05/16	10	36.35	30	36.23	36.25	-20	6,896	-0.29%
2024/05/15	2	35.40	24	35.48	35.25	-22	6,786	-0.32%
2024/05/14	3	34.97	0	0.00	35.00	3	6,797	0.04%
2024/05/13	12	35.19	4	35.15	35.25	8	6,790	0.12%
2024/05/10	13.5	35.45	1	35.25	35.50	12.5	6,785	0.18%
2024/05/09	10	36.56	8	36.51	36.05	2	6,888	0.03%
2024/05/08	60	37.22	26	37.01	36.70	34	6,813	0.50%
2024/05/07	67	37.33	28	36.99	37.15	39	6,732	0.58%
2024/05/06	65	38.49	90	38.74	39.30	-25	6,012	-0.42%
2024/05/03	22	35.86	12	36.12	36.25	10	5,370	0.19%
2024/05/02	53	35.69	34	36.12	36.05	19	5,303	0.36%
2024/04/30	6	34.35	37	34.34	34.20	-31	4,932	-0.63%
2024/04/29	8	33.44	7	33.60	33.50	1	4,693	0.02%
2024/04/26	2	33.20	10	33.30	33.25	-8	4,732	-0.17%
2024/04/24	0	0.00	22	33.85	33.80	-22	4,941	-0.45%
2024/04/22	11	32.41	9	32.77	32.50	2	4,992	0.04%
2024/04/19	8	32.00	13	32.23	32.50	-5	4,930	-0.10%
2024/04/18	4	31.38	4	31.80	31.90	0	4,837	0.00%
2024/04/17	2	31.80	1	31.85	31.85	1	4,949	0.02%
2024/04/16	4	32.40	2	31.75	31.80	2	4,908	0.04%
2024/04/15	7	33.23	2	33.20	32.90	5	4,838	0.10%
2024/04/12	8	33.89	1	33.95	33.70	7	4,772	0.15%
2024/04/11	3	33.63	0	0.00	33.85	3	4,724	0.06%
2024/04/10	17	33.92	21	33.80	33.90	-4	4,714	-0.08%
2024/04/09	4	32.65	7	32.70	32.35	-3	4,482	-0.07%
2024/04/08	2	32.50	7	32.86	32.75	-5	4,460	-0.11%
2024/04/03	0	0.00	49	32.31	32.75	-49	4,433	-1.11%
2024/04/02	0	0.00	0	32.10	32.30	0	4,419	0.00%
2024/04/01	0	0.00	2	32.10	31.95	-2	4,395	-0.05%
2024/03/29	2	31.70	2	31.75	31.65	0	4,383	0.00%
2024/03/28	2	31.80	2	32.10	31.80	0	4,378	0.00%
2024/03/27	2	31.70	3	31.85	32.00	-1	4,371	-0.02%
2024/03/26	8	32.43	3	32.03	31.95	5	4,356	0.11%
2024/03/25	8	32.69	7	32.49	32.85	1	4,286	0.02%
2024/03/22	7	32.03	5	32.79	31.60	2	4,090	0.05%
2024/03/21	12	32.37	14	31.61	33.00	-2	3,954	-0.05%
2024/03/20	1	30.55	0	0.00	30.60	1	3,648	0.03%
2024/03/18	0	30.80	4	30.95	31.00	-4	3,632	-0.11%
2024/03/15	3	30.25	9	30.41	30.65	-6	3,649	-0.16%
2024/03/14	6	30.55	13	30.66	30.55	-7	3,670	-0.19%
2024/03/13	2	30.90	2	31.25	30.80	0	3,642	0.00%
2024/03/12	0	0.00	1	30.95	31.10	-1	3,618	-0.03%
2024/03/11	10	31.07	1	30.95	30.90	9	3,580	0.25%
2024/03/08	24	31.97	2	31.80	31.65	22	3,530	0.62%
2024/03/07	2	32.40	7	32.39	32.30	-5	3,476	-0.14%
2024/03/06	2	32.80	0	0.00	32.80	2	3,461	0.06%
2024/03/05	10	32.70	0	0.00	32.70	10	3,465	0.29%
2024/03/04	2	33.10	0	0.00	32.95	2	3,441	0.06%
2024/03/01	1	33.30	0	0.00	33.00	1	3,405	0.03%
2024/02/29	2	32.85	46	33.33	33.25	-44	3,364	-1.31%
2024/02/27	22	32.76	23	32.98	33.00	-1	3,302	-0.03%
2024/02/26	40	33.10	1	33.30	33.25	39	3,240	1.20%
2024/02/23	0	0.00	5	32.82	32.70	-5	3,145	-0.16%
2024/02/21	1	32.00	36	32.03	32.40	-35	3,009	-1.16%
2024/02/20	3	31.90	0	0.00	32.00	3	2,959	0.10%
2024/02/19	4	32.18	2	32.20	32.25	2	2,917	0.07%
2024/02/16	0	0.00	6	32.09	32.25	-6	2,876	-0.21%
2024/02/15	2	31.65	2	31.50	32.00	0	2,807	0.00%
2024/02/05	1	31.30	1	31.10	31.00	0	2,703	0.00%
2024/02/02	5	30.78	3	31.07	30.85	2	2,643	0.08%
2024/02/01	0	0.00	11	31.76	31.30	-11	2,565	-0.43%
2024/01/31	3	30.68	2	30.63	30.65	1	2,291	0.04%
2024/01/30	7	31.36	9	31.31	31.30	-2	2,228	-0.09%
2024/01/29	3	30.67	2	30.80	30.55	1	2,063	0.05%
2024/01/25	2	30.95	3	31.15	30.65	-1	2,007	-0.05%
2024/01/24	2	31.00	3	30.95	31.00	-1	1,904	-0.05%
2024/01/23	1	30.60	4	30.76	30.55	-3	1,855	-0.16%
2024/01/22	6	30.82	3	31.07	30.95	3	1,825	0.16%
2024/01/19	10	31.09	4.2	30.87	30.95	5.8	1,750	0.33%
2024/01/18	8	30.24	26	30.84	30.95	-18	1,616	-1.11%
2024/01/17	5	29.96	0	0.00	30.15	5	1,469	0.34%
2024/01/16	2	30.13	12	29.99	30.45	-10	1,380	-0.72%
2024/01/15	0	0.00	1	29.65	29.50	-1	1,228	-0.08%
2024/01/12	10	29.65	10	29.59	29.45	0	1,223	0.00%
2024/01/11	15.2	29.34	36	29.64	29.85	-20.8	1,164	-1.79%
2024/01/10	2	28.30	2	28.20	28.20	0	1,053	0.00%
2024/01/09	3	28.50	0	0.00	28.45	3	1,053	0.28%
2024/01/08	2	28.65	0	0.00	28.65	2	1,051	0.19%
2024/01/05	2	28.90	0	0.00	28.85	2	1,052	0.19%
2024/01/04	3	29.20	5	29.18	29.25	-2	1,048	-0.19%
2024/01/03	5	28.70	0	0.00	28.70	5	985	0.51%
2024/01/02	0	0.00	1	28.95	29.00	-1	989	-0.10%
2023/12/29	1	28.80	15	28.98	28.90	-14	981	-1.43%
2023/12/28	0	0.00	2	29.00	29.10	-2	981	-0.20%
2023/12/26	2	28.40	1	28.65	28.65	1	967	0.10%
2023/12/25	0	28.55	0	0.00	28.45	0	965	0.00%
2023/12/22	9	28.75	0	0.00	28.80	9	963	0.93%
2023/12/21	0	0.00	30.1	28.66	29.00	-30.1	961	-3.13%
2023/12/19	2	28.70	3	28.63	28.75	-1	953	-0.10%
2023/12/15	2	29.20	0	0.00	29.05	2	990	0.20%
2023/12/14	3	29.15	0	0.00	29.15	3	1,013	0.30%
2023/12/13	0	0.00	1	29.00	29.05	-1	1,071	-0.09%
2023/12/12	9	29.18	2	29.40	28.85	7	1,184	0.59%
2023/12/11	2	28.70	104	28.90	28.90	-102	1,165	-8.75%	大賣/鉅額交易
2023/12/07	0	0.00	9	28.32	28.35	-9	1,146	-0.79%
2023/12/06	2	28.10	0	0.00	28.20	2	1,157	0.17%
2023/12/05	1	28.30	0	0.00	28.30	1	1,173	0.09%
2023/12/04	0	28.50	0	0.00	28.55	0	1,199	0.00%
2023/12/01	4	28.45	8	28.50	28.50	-4	1,201	-0.33%
2023/11/30	100	28.69	7	28.58	28.65	93	1,196	7.77%
2023/11/29	0	0.00	2	28.00	28.10	-2	1,177	-0.17%
2023/11/22	0	0.00	2	27.90	27.90	-2	1,238	-0.16%
2023/11/21	3	27.90	0	0.00	27.90	3	1,242	0.24%
2023/11/20	18	27.65	32	27.77	27.75	-14	1,251	-1.12%
2023/11/17	0	0.00	5	27.65	27.65	-5	1,254	-0.40%
2023/11/15	0	0.00	5	27.30	27.40	-5	1,332	-0.38%
2023/11/13	2	27.10	10	27.13	27.05	-8	1,402	-0.57%
2023/11/09	2	27.40	2	27.45	27.45	0	1,436	0.00%
2023/11/08	0	0.00	2	27.70	27.70	-2	1,459	-0.14%
2023/11/03	2	27.40	0	0.00	27.40	2	1,539	0.13%
2023/11/01	1	26.85	0	0.00	26.85	1	1,609	0.06%
2023/10/31	3	26.90	12	27.10	26.90	-9	1,663	-0.54%
2023/10/27	1	27.20	0	0.00	27.20	1	2,021	0.05%
2023/10/24	0	0.00	1	27.35	27.35	-1	2,368	-0.04%
2023/10/20	0	0.00	3	27.70	27.70	-3	2,448	-0.12%
2023/10/19	7	27.06	7	27.13	27.35	0	2,480	0.00%
2023/10/18	12	27.13	60	27.13	27.05	-48	2,530	-1.90%
2023/10/17	0	0.00	30	27.55	27.35	-30	2,520	-1.19%
2023/10/16	2	27.40	2	27.50	27.50	0	2,638	0.00%
2023/10/13	2	27.70	3	27.85	27.80	-1	2,804	-0.04%
2023/10/12	0	0.00	4	27.94	28.00	-4	2,991	-0.13%
2023/10/11	7	27.59	2	27.80	27.45	5	3,135	0.16%
2023/10/06	1	27.25	15	27.44	27.50	-14	3,240	-0.43%
2023/10/05	2	27.40	0	0.00	27.25	2	3,286	0.06%
2023/10/04	2	27.35	0	0.00	27.35	2	3,340	0.06%
2023/10/03	0	0.00	4	27.70	27.70	-4	3,432	-0.12%
2023/10/02	0	0.00	6	27.55	27.55	-6	3,524	-0.17%
2023/09/27	2	27.40	0	0.00	27.30	2	3,675	0.05%
2023/09/26	2	27.30	4	27.33	27.30	-2	3,712	-0.05%
2023/09/22	2	27.35	2	27.30	27.40	0	3,750	0.00%
2023/09/21	12	27.29	4	27.45	27.35	8	3,788	0.21%
2023/09/20	12	27.62	2	27.75	27.65	10	3,866	0.26%
2023/09/19	14	28.16	2	27.85	27.85	12	3,921	0.31%
2023/09/18	11	27.90	6	28.07	28.05	5	3,932	0.13%
2023/09/15	3	28.15	2	28.15	28.15	1	3,889	0.03%
2023/09/13	2	28.75	260	28.79	28.90	-258	3,836	-6.72%	大賣/鉅額交易
2023/09/12	4	29.08	0	0.00	29.00	4	3,917	0.10%
2023/09/11	2	29.10	1	29.15	29.10	1	4,112	0.02%
2023/09/08	9	29.44	0	0.00	29.40	9	4,305	0.21%
2023/09/07	0	0.00	18	29.78	29.70	-18	4,426	-0.41%
2023/09/06	10	29.35	3	29.57	29.50	7	4,577	0.15%
2023/09/05	2	29.40	0	29.65	29.40	2	4,688	0.04%
2023/09/01	100	29.40	35	29.43	29.65	65	4,845	1.34%
2023/08/31	10	29.15	0.7	29.25	29.25	9.3	4,914	0.19%
2023/08/30	150	28.97	5.2	29.01	29.00	144.8	5,071	2.86%	大買/鉅額交易
2023/08/28	16	28.55	2	28.40	28.40	14	5,089	0.28%
2023/08/25	1	28.85	2	28.90	28.80	-1	5,077	-0.02%
2023/08/24	10	29.18	9	29.37	28.95	1	5,082	0.02%
2023/08/23	1	29.00	24	29.08	29.05	-23	5,085	-0.45%
2023/08/21	5	28.75	4	28.95	28.95	1	5,082	0.02%
2023/08/18	10	28.97	2	28.80	28.80	8	5,028	0.16%
2023/08/17	2	28.98	6	29.23	29.25	-4	4,976	-0.08%
2023/08/16	3	28.95	5	29.23	29.25	-2	4,962	-0.04%
2023/08/15	0	0.00	10	29.31	29.30	-10	4,953	-0.20%
2023/08/14	2	28.93	2	29.00	29.00	0	4,945	0.00%
2023/08/11	2	28.90	3	29.18	29.30	-1	4,933	-0.02%
2023/08/10	11	28.87	2	28.75	28.80	9	4,921	0.18%
2023/08/08	2	29.10	0	0.00	29.15	2	4,896	0.04%
2023/08/07	2	29.15	5	29.21	29.45	-3	4,900	-0.06%
2023/08/04	13	29.24	8	29.41	29.25	5	4,871	0.10%
2023/08/02	8	30.09	23	30.32	29.70	-15	4,832	-0.31%
2023/08/01	53.5	33.39	36	33.49	33.65	17.5	4,716	0.37%
2023/07/31	26	34.79	2	35.03	34.55	24	4,517	0.53%
2023/07/28	5	35.08	2	35.60	35.05	3	4,446	0.07%
2023/07/27	3	35.15	1	35.20	35.10	2	4,370	0.05%
2023/07/26	4	35.10	2	35.40	35.10	2	4,419	0.05%
2023/07/25	1	35.10	0.1	35.20	35.05	1	4,374	0.02%
2023/07/24	0	35.10	1	35.05	35.10	-1	4,340	-0.02%
2023/07/21	18	34.99	100	34.85	34.95	-82	4,307	-1.90%
2023/07/20	5	35.20	192	35.23	35.40	-187	4,274	-4.37%	大賣/鉅額交易
2023/07/19	42	35.20	5	35.14	34.90	37	4,239	0.87%
2023/07/18	60	35.73	5	35.88	35.80	55	4,152	1.32%
2023/07/17	7	36.58	17.4	36.66	36.95	-10.4	4,006	-0.26%
2023/07/14	15	35.67	34	35.70	35.85	-19	3,828	-0.50%
2023/07/13	18	34.83	23	35.08	34.85	-5	3,682	-0.14%
2023/07/12	0	0.00	12	34.81	34.85	-12	3,583	-0.33%
2023/07/11	0	0.00	1	34.50	34.65	-1	3,550	-0.03%
2023/07/10	4	34.54	11	34.85	34.25	-7	3,519	-0.20%
2023/07/07	0	0.00	2	34.70	34.75	-2	3,430	-0.06%
2023/07/06	1	34.40	3	34.62	34.45	-2	3,351	-0.06%
2023/07/05	0	0.00	2	34.03	34.05	-2	3,255	-0.06%
2023/07/04	1	33.50	2	33.75	33.85	-1	3,214	-0.03%
2023/07/03	5	33.50	0	0.00	33.50	5	3,179	0.16%
2023/06/30	2	33.30	4	33.35	33.40	-2	3,157	-0.06%
2023/06/29	0	0.00	2	33.10	33.20	-2	3,144	-0.06%
2023/06/28	1	32.50	12	32.64	32.65	-11	3,116	-0.35%
2023/06/27	12	32.98	0	0.00	32.80	12	3,048	0.39%
2023/06/26	3	33.37	5	33.50	33.30	-2	2,978	-0.07%
2023/06/21	6	33.37	0	0.00	33.40	6	2,970	0.20%
2023/06/20	3	33.37	31	33.31	33.25	-28	2,960	-0.95%
2023/06/19	0	0.00	7	33.80	33.60	-7	2,937	-0.24%
2023/06/16	6	33.33	38	33.53	33.45	-32	2,914	-1.10%
2023/06/15	17	33.89	23	33.93	33.65	-6	2,815	-0.21%
2023/06/14	26	34.62	14	34.79	34.60	12	2,656	0.45%
2023/06/13	20	34.29	12	34.41	34.20	8	2,527	0.32%
2023/06/12	21	33.90	13	33.99	34.00	8	2,403	0.33%
2023/06/09	27	33.21	5	33.48	33.40	22	2,234	0.98%
2023/06/08	6	32.80	15	33.02	33.05	-9	2,138	-0.42%
2023/06/07	7	32.64	0	0.00	32.75	7	2,058	0.34%
2023/06/06	12	32.79	6	32.70	32.60	6	2,020	0.30%
2023/06/05	35	32.42	8	32.48	32.30	27	1,948	1.39%
2023/06/02	5	31.20	2	31.40	31.30	3	1,808	0.17%
2023/05/31	2	31.00	10	31.00	31.00	-8	1,830	-0.44%
2023/05/30	5	30.85	0	0.00	30.95	5	1,840	0.27%
2023/05/26	4	30.80	0	0.00	30.70	4	1,831	0.22%
2023/05/24	0	0.00	2.1	30.70	30.75	-2.1	1,818	-0.12%
2023/05/18	4.3	30.45	2	30.50	30.45	2.3	1,800	0.13%
2023/05/16	0	0.00	2	30.40	30.35	-2	1,779	-0.11%
2023/05/15	10	30.12	7	30.06	30.10	3	1,784	0.17%
2023/05/11	10	30.30	0	0.00	30.15	10	1,775	0.56%
2023/05/10	5	30.65	5.1	30.70	30.65	-0.1	1,740	-0.01%
2023/05/08	7	30.70	0	0.00	30.75	7	1,719	0.41%
2023/05/05	2	30.88	0	0.00	30.85	2	1,703	0.12%
2023/05/04	3.2	31.12	10.2	30.99	31.00	-7	1,693	-0.41%
2023/05/03	3.2	30.49	2	30.25	30.50	1.2	1,619	0.07%
2023/05/02	4	30.33	9	30.49	30.25	-5	1,583	-0.32%
2023/04/26	0	0.00	9	29.38	29.50	-9	1,487	-0.61%
2023/04/25	8	29.48	2	30.00	29.45	6	1,476	0.41%
2023/04/24	2	29.85	0	0.00	29.85	2	1,454	0.14%
2023/04/21	2	29.70	33	29.80	29.80	-31	1,455	-2.13%
2023/04/20	8	30.43	10	30.35	30.30	-2	1,424	-0.14%
2023/04/18	3	30.73	2	30.80	30.70	1	1,388	0.07%
2023/04/17	2	30.70	0	30.75	30.80	2	1,375	0.15%
2023/04/14	0	0.00	2	31.00	30.90	-2	1,355	-0.15%
2023/04/12	2	30.70	0	0.00	30.75	2	1,303	0.15%
2023/04/11	0	0.00	5	30.56	30.65	-5	1,290	-0.39%
2023/04/10	1	30.20	0	0.00	30.20	1	1,258	0.08%
2023/04/07	2	30.10	0	0.00	30.10	2	1,242	0.16%
2023/04/06	0	0.00	2	29.90	29.95	-2	1,227	-0.16%
2023/03/31	0	0.00	4	29.99	29.95	-4	1,220	-0.33%
2023/03/30	1	30.00	0	0.00	29.95	1	1,207	0.08%
2023/03/29	20	29.85	0	0.00	29.85	20	1,198	1.67%
2023/03/28	29	29.63	3	29.52	29.50	26	1,194	2.18%
2023/03/27	34	29.97	0	0.00	29.95	34	1,164	2.92%
2023/03/24	75	30.15	0.2	30.10	30.15	74.8	1,156	6.47%
2023/03/22	1	29.80	0	0.00	29.85	1	1,126	0.09%
2023/03/21	4	29.64	2	29.60	29.70	2	1,110	0.18%
2023/03/20	7	29.30	0	29.45	29.35	7	1,087	0.64%
2023/03/17	137	29.41	0	0.00	29.45	137	1,078	12.71%	大買/鉅額交易
2023/03/16	1	29.35	8	29.36	29.45	-7	1,036	-0.68%
2023/03/15	5	29.20	2	29.15	29.00	3	974	0.31%
2023/03/14	16.2	29.00	0	0.00	29.00	16.2	966	1.68%
2023/03/13	4	29.14	0	0.00	29.10	4	966	0.41%
2023/03/10	2	29.20	4	29.25	29.00	-2	966	-0.21%
2023/03/09	5	28.95	0	0.00	28.80	5	935	0.53%
2023/03/08	10	29.15	0	0.00	29.05	10	913	1.10%
2023/03/07	1	29.15	2	29.00	29.15	-1	896	-0.11%
2023/03/06	11	28.84	0.2	28.85	28.65	10.8	864	1.25%
2023/03/03	15	28.70	5	28.73	28.80	10	826	1.21%
2023/03/02	0	0.00	5	28.31	28.40	-5	808	-0.62%
2023/03/01	8	27.95	6	27.93	27.95	2	786	0.25%
2023/02/23	0	0.00	1	27.80	27.75	-1	762	-0.13%
2023/02/21	2	27.70	0	0.00	27.80	2	766	0.26%
2023/02/20	0	27.65	2	27.80	27.75	-2	771	-0.26%
2023/02/16	1	27.40	2	27.60	27.45	-1	791	-0.13%
2023/02/14	0	0.00	2	27.40	27.40	-2	805	-0.25%
2023/02/10	4	27.20	2	27.10	27.15	2	815	0.25%
2023/02/09	2.1	27.50	0	0.00	27.55	2.1	814	0.25%
2023/02/08	0	27.65	0	0.00	27.65	0	812	0.00%
2023/02/07	5	27.50	0	0.00	27.60	5	814	0.61%
2023/02/06	0.1	27.67	0	0.00	27.50	0.1	816	0.01%
2023/02/03	3	27.63	2	27.75	27.60	1	842	0.12%
2023/02/02	4	27.60	4	27.68	27.70	0	831	0.00%
2023/01/31	0.5	27.45	8	27.31	27.30	-7.5	804	-0.93%
2023/01/30	3	27.08	7	27.24	27.20	-4	797	-0.50%
2023/01/17	0.5	26.95	5	26.90	26.95	-4.5	783	-0.57%
2023/01/16	3	26.80	0	0.00	26.75	3	780	0.38%
2023/01/13	2	26.60	3	26.75	26.70	-1	788	-0.13%
2023/01/10	0	0.00	2	26.70	26.70	-2	851	-0.23%
2023/01/09	0.8	26.55	0	0.00	26.55	0.8	853	0.09%
2023/01/05	1	26.35	0	0.00	26.30	1	871	0.11%
2022/12/28	2	26.40	0	0.00	26.25	2	923	0.22%
2022/12/21	1	26.40	0	0.00	26.40	1	964	0.10%
2022/12/19	0	0.00	3	26.72	26.70	-3	980	-0.31%
2022/12/15	0.2	27.10	0	0.00	27.10	0.2	978	0.02%
2022/12/14	0.5	26.95	7	26.76	26.90	-6.5	968	-0.67%
2022/12/09	2	26.60	0	0.00	26.60	2	962	0.21%
2022/12/07	15	26.75	0	0.00	26.55	15	979	1.53%
2022/12/06	2	26.90	0	0.00	26.85	2	981	0.20%
2022/12/05	5	27.40	18	27.38	27.30	-13	992	-1.31%
2022/12/02	2	27.05	2	27.20	27.30	0	984	0.00%
2022/12/01	2.3	26.95	12	26.92	26.95	-9.7	963	-1.01%
2022/11/25	2	26.90	0	0.00	26.80	2	982	0.20%
2022/11/23	0	26.80	0	0.00	26.80	0	975	0.00%
2022/11/22	3	26.55	1	26.75	26.75	2	986	0.20%
2022/11/21	0	0.00	2	26.80	26.70	-2	996	-0.20%
2022/11/18	0	0.00	2	26.90	26.70	-2	1,004	-0.20%
2022/11/11	2	26.70	15	26.73	26.70	-13	985	-1.32%
2022/11/09	0	0.00	1	26.70	26.65	-1	993	-0.10%
2022/11/08	5	26.53	10	26.65	26.45	-5	1,015	-0.49%
2022/11/07	0	0.00	2	26.10	26.20	-2	1,014	-0.20%
2022/11/04	1	25.65	0	0.00	25.85	1	1,034	0.10%
2022/11/03	20	25.71	0	0.00	25.65	20	1,057	1.89%
2022/11/01	3	25.48	0	0.00	25.50	3	1,072	0.28%
2022/10/28	21	25.55	0	0.00	25.60	21	1,072	1.96%
2022/10/21	6	26.00	0	0.00	25.85	6	1,173	0.51%
2022/10/20	0	0.00	10	25.96	26.45	-10	1,188	-0.84%
2022/10/19	2	25.80	0	0.00	25.65	2	1,176	0.17%
2022/10/18	2	25.90	2	26.10	26.00	0	1,264	0.00%
2022/10/17	2	25.40	2	25.65	25.80	0	1,358	0.00%
2022/10/14	10	25.75	0	0.00	25.70	10	1,414	0.71%
2022/10/13	2	25.70	2	25.25	25.25	0	1,453	0.00%
2022/10/12	2	25.75	0	0.00	25.85	2	1,459	0.14%
2022/10/11	2	25.65	4	25.73	25.70	-2	1,479	-0.14%
2022/10/07	2	25.65	2	25.50	25.55	0	1,464	0.00%
2022/10/03	2	25.10	4	25.43	25.35	-2	1,590	-0.13%
2022/09/30	0	0.00	2	25.40	25.50	-2	1,617	-0.12%
2022/09/29	4	25.45	2	25.50	25.45	2	1,652	0.12%
2022/09/28	3	25.65	2	25.25	25.20	1	1,678	0.06%
2022/09/26	3	25.70	0	0.00	25.75	3	1,744	0.17%
2022/09/23	0	0.00	4	26.30	26.30	-4	1,820	-0.22%
2022/09/21	2	26.60	2	26.60	26.60	0	1,892	0.00%
2022/09/19	2	26.90	0	0.00	26.75	2	1,906	0.10%
2022/09/15	2	27.20	6.1	27.36	27.15	-4.1	1,957	-0.21%
2022/09/14	0	0.00	2	26.90	27.25	-2	1,985	-0.10%
2022/09/13	0	0.00	10	27.08	27.15	-10	1,990	-0.50%
2022/09/07	0	0.00	4	25.98	26.05	-4	2,039	-0.20%
2022/09/06	2	26.10	2	26.15	26.15	0	2,041	0.00%
2022/09/02	4	26.70	2	26.65	26.65	2	2,067	0.10%
2022/09/01	9	26.84	0	0.00	26.75	9	2,066	0.44%
2022/08/29	2	26.60	2	26.90	26.85	0	2,089	0.00%
2022/08/26	0	0.00	20.2	27.20	27.20	-20.2	2,094	-0.96%
2022/08/25	1	27.05	0	0.00	27.00	1	2,151	0.05%
2022/08/22	1	27.00	2	27.10	27.10	-1	2,177	-0.05%
2022/08/18	0	0.00	2	26.90	27.10	-2	2,183	-0.09%
2022/08/16	2	27.10	0	0.00	27.15	2	2,184	0.09%
2022/08/15	0.2	27.30	15	27.31	27.30	-14.8	2,175	-0.68%
2022/08/11	0	0.00	2	26.40	26.45	-2	2,164	-0.09%
2022/08/10	2	25.85	20	25.80	25.90	-18	2,229	-0.81%
2022/08/09	0	0.00	2	26.40	26.40	-2	2,222	-0.09%
2022/08/08	3	26.07	0	0.00	26.15	3	2,230	0.13%
2022/08/04	4	25.95	4	25.88	25.90	0	2,272	0.00%
2022/08/03	2	26.15	2	26.00	25.95	0	2,279	0.00%
2022/08/02	0	0.00	2	26.50	26.45	-2	2,324	-0.09%
2022/08/01	1	26.40	1	26.70	26.70	0	2,344	0.00%
2022/07/29	3	26.32	4	26.36	26.35	-1	2,352	-0.04%
2022/07/28	12	25.74	0	0.00	25.70	12	2,356	0.51%
2022/07/27	2	25.75	0	0.00	25.75	2	2,443	0.08%
2022/07/26	2	26.05	4	25.99	25.85	-2	2,483	-0.08%
2022/07/25	0	0.00	4	25.93	26.20	-4	2,458	-0.16%
2022/07/22	10	28.87	1	28.95	28.85	9	2,380	0.38%
2022/07/21	3	28.63	3	28.68	28.90	0	2,320	0.00%
2022/07/20	0	0.00	3	28.62	28.45	-3	2,277	-0.13%
2022/07/19	1	28.05	0	0.00	28.05	1	2,290	0.04%
2022/07/18	2	27.70	2	27.60	27.90	0	2,288	0.00%
2022/07/15	0	0.00	2	27.25	27.25	-2	2,269	-0.09%
2022/07/14	2	26.80	23	26.88	27.10	-21	2,280	-0.92%
2022/07/13	12	26.53	4	26.45	26.70	8	2,270	0.35%
2022/07/12	13	26.31	20	26.15	26.10	-7	2,276	-0.31%
2022/07/11	19	27.09	0	0.00	26.85	19	2,271	0.84%
2022/07/08	0	26.60	4	26.55	26.65	-4	2,241	-0.18%
2022/07/07	2	25.85	1	26.20	26.10	1	2,243	0.04%
2022/07/06	2	25.90	1	26.20	25.70	1	2,250	0.04%
2022/07/05	2	25.90	0	0.00	26.15	2	2,288	0.09%
2022/07/04	5	25.87	2	26.00	25.85	3	2,279	0.13%
2022/07/01	26.1	26.39	0	0.00	26.20	26.1	2,342	1.11%
2022/06/30	4	27.90	2	27.93	27.70	2	2,326	0.09%
2022/06/29	2	28.80	0	0.00	28.85	2	2,309	0.09%
2022/06/24	1	28.80	0	0.00	28.95	1	2,567	0.04%
2022/06/23	9	28.84	2	28.80	28.75	7	2,770	0.25%
2022/06/22	2	29.70	9	29.20	29.20	-7	2,847	-0.25%
2022/06/20	23	29.58	3	29.75	29.40	20	3,046	0.66%
2022/06/17	0	0.00	7	30.01	30.20	-7	3,163	-0.22%
2022/06/16	2	30.18	5	30.10	30.10	-3	3,209	-0.09%
2022/06/15	2	30.50	0	0.00	30.40	2	3,297	0.06%
2022/06/14	2	30.10	2	30.35	30.35	0	3,369	0.00%
2022/06/09	6	31.20	14	31.21	31.30	-8	3,500	-0.23%
2022/06/08	0	0.00	2	31.40	31.20	-2	3,532	-0.06%
2022/06/07	2	31.10	2	31.10	31.10	0	3,697	0.00%
2022/06/06	2	31.15	1	31.20	31.25	1	3,716	0.03%
2022/06/02	8	31.57	3	31.63	31.45	5	3,808	0.13%
2022/06/01	0	0.00	5	31.29	31.15	-5	3,821	-0.13%
2022/05/31	10	31.20	0	0.00	31.05	10	3,864	0.26%
2022/05/27	0	0.00	5	31.00	30.90	-5	4,195	-0.12%
2022/05/26	7	30.91	0	0.00	30.85	7	4,277	0.16%
2022/05/24	2	30.70	0	0.00	30.60	2	4,356	0.05%
2022/05/23	1	31.25	0	0.00	31.10	1	4,356	0.02%
2022/05/19	0	0.00	5	30.94	31.10	-5	4,398	-0.11%
2022/05/18	0	0.00	1	31.00	31.25	-1	4,394	-0.02%
2022/05/17	0	0.00	0.1	30.40	30.60	-0.1	4,346	0.00%
2022/05/16	31	30.00	0	0.00	29.95	31	4,455	0.70%
2022/05/13	0	0.00	11	29.74	29.80	-11	4,472	-0.25%
2022/05/12	22	29.54	10	29.75	29.45	12	4,499	0.27%
2022/05/11	22	29.85	22.1	29.81	29.95	-0.1	4,575	0.00%
2022/05/10	3	29.65	2	30.10	30.10	1	4,613	0.02%
2022/05/09	6	30.66	2	30.55	30.35	4	4,608	0.09%
2022/05/06	5	31.15	3	31.03	31.25	2	4,610	0.04%
2022/05/05	1	31.45	1	31.35	31.40	0	4,630	0.00%
2022/05/04	31	31.53	3	31.52	31.30	28	4,624	0.61%
2022/05/03	3	31.02	7	31.09	31.15	-4	4,562	-0.09%
2022/04/27	20	29.74	2	29.90	29.90	18	4,617	0.39%
2022/04/26	5	30.40	0	0.00	30.35	5	4,625	0.11%
2022/04/25	23	30.44	1	30.45	30.35	22	4,715	0.47%
2022/04/22	6	31.09	2	31.10	31.10	4	4,675	0.09%
2022/04/21	4	31.15	2	31.30	31.30	2	4,705	0.04%
2022/04/20	1	31.05	0	0.00	31.15	1	4,725	0.02%
2022/04/19	5	31.05	0	0.00	31.10	5	4,736	0.11%
2022/04/18	5	30.85	2	31.10	30.90	3	4,786	0.06%
2022/04/15	12	31.27	1	31.20	31.25	11	4,798	0.23%
2022/04/14	0	0.00	2	31.45	31.45	-2	4,923	-0.04%
2022/04/13	1	31.35	0	0.00	31.65	1	4,968	0.02%
2022/04/12	5.2	31.02	2.2	31.06	31.05	3	5,266	0.06%
2022/04/11	10	31.29	1	31.60	31.00	9	5,327	0.17%
2022/04/08	3.1	31.58	0	0.00	31.60	3.1	5,308	0.06%
2022/04/07	6.1	31.58	6	31.77	31.25	0.1	5,350	0.00%
2022/04/06	6	31.74	2	31.90	31.75	4	5,338	0.07%
2022/04/01	4.2	32.17	3	32.17	32.15	1.2	5,841	0.02%
2022/03/31	3	32.35	10.7	32.33	32.35	-7.7	6,056	-0.13%
2022/03/30	1	32.60	0	0.00	32.65	1	6,154	0.02%
2022/03/29	27.1	33.16	0	0.00	32.60	27.1	6,325	0.43%
2022/03/28	36.1	33.19	39	33.09	33.30	-2.9	6,566	-0.04%
2022/03/25	8	34.55	2	34.70	34.25	6	6,577	0.09%
2022/03/24	0	0.00	2	34.35	34.20	-2	6,916	-0.03%
2022/03/23	23	33.75	13	34.04	34.15	10	6,941	0.14%
2022/03/22	15	33.05	14.2	33.34	33.65	0.8	7,025	0.01%
2022/03/21	4	32.90	22	32.90	32.70	-18	6,954	-0.26%
2022/03/18	3	32.35	17	32.43	32.80	-14	6,960	-0.20%
2022/03/17	37	32.21	1	32.30	32.25	36	6,900	0.52%
2022/03/15	2	32.25	14	32.28	31.75	-12	6,909	-0.17%
2022/03/14	13	31.96	10	32.10	32.20	3	6,870	0.04%
2022/03/11	2	31.40	3	31.63	31.90	-1	6,867	-0.01%
2022/03/10	1	31.80	2	31.70	31.80	-1	6,868	-0.01%
2022/03/09	0	0.00	3	30.20	30.35	-3	6,726	-0.04%
2022/03/08	2.1	30.40	0	0.00	29.90	2.1	6,755	0.03%
2022/03/07	2	31.40	3	31.03	30.95	-1	6,708	-0.01%
2022/03/04	2.2	32.03	2	31.90	32.00	0.2	6,728	0.00%
2022/03/03	16	32.24	5	32.54	32.15	11	6,835	0.16%
2022/03/02	3.3	31.89	62	31.99	32.00	-58.7	6,901	-0.85%
2022/03/01	20	31.20	12	31.19	31.15	8	6,794	0.12%
2022/02/25	0	0.00	1	30.55	30.65	-1	6,803	-0.01%
2022/02/24	4	30.35	3	30.62	30.30	1	6,870	0.01%
2022/02/23	0	0.00	17	30.90	30.95	-17	6,869	-0.25%
2022/02/22	2	30.70	1	30.60	30.70	1	6,970	0.01%
2022/02/21	5	30.80	25	30.94	31.10	-20	7,099	-0.28%
2022/02/18	3	30.93	0	0.00	31.00	3	7,209	0.04%
2022/02/17	4	31.00	3	31.22	31.00	1	7,468	0.01%
2022/02/16	26.5	31.13	20	31.05	31.05	6.5	7,684	0.08%
2022/02/14	12	30.11	10	30.15	30.15	2	9,712	0.02%
2022/02/11	19	30.84	30	30.80	30.85	-11	10,640	-0.10%
2022/02/10	24	31.80	13	31.78	31.70	11	10,882	0.10%
2022/02/09	1	31.45	9.1	31.55	31.70	-8.1	10,895	-0.07%
2022/02/08	2	30.73	6	31.13	31.20	-4	10,904	-0.04%
2022/02/07	12	30.10	0	0.00	30.70	12	11,002	0.11%
2022/01/26	11	29.84	2	30.00	29.90	9	11,132	0.08%
2022/01/25	1	29.60	0	0.00	29.60	1	11,200	0.01%
2022/01/24	0	0.00	1	30.00	30.10	-1	11,258	-0.01%
2022/01/21	2	30.70	4	30.43	30.30	-2	11,274	-0.02%
2022/01/20	2	30.70	3	30.95	30.90	-1	11,294	-0.01%
2022/01/19	3	31.00	8	30.89	30.95	-5	11,447	-0.04%
2022/01/18	22.1	31.52	2	31.70	31.50	20.1	11,513	0.17%
2022/01/17	0	0.00	4	30.90	31.15	-4	11,441	-0.03%
2022/01/14	2	30.70	0	0.00	30.70	2	11,469	0.02%
2022/01/13	3	31.00	0	0.00	31.10	3	11,487	0.03%
2022/01/12	5	30.95	0	0.00	31.00	5	11,519	0.04%
2022/01/11	30	31.15	3	31.27	31.00	27	11,526	0.23%
2022/01/10	26	30.82	0	0.00	30.85	26	11,509	0.23%
2022/01/07	29	31.13	4	31.00	31.00	25	11,526	0.22%
2022/01/06	1	32.00	2	31.83	31.85	-1	11,426	-0.01%
2022/01/05	30	32.74	23	32.50	32.30	7	11,421	0.06%
2022/01/04	0	0.00	12	32.16	32.25	-12	11,176	-0.11%
2022/01/03	2	31.90	2	32.20	31.80	0	11,267	0.00%
2021/12/30	3	31.95	6	32.01	31.95	-3	11,317	-0.03%
2021/12/29	4	31.79	2	31.90	31.85	2	11,375	0.02%
2021/12/28	39	32.62	12	32.65	32.10	27	11,388	0.24%
2021/12/27	2	32.30	8	31.88	32.50	-6	10,990	-0.05%
2021/12/24	11	31.37	14	31.60	31.10	-3	10,978	-0.03%
2021/12/23	13	31.95	7	31.84	31.70	6	11,172	0.05%
2021/12/22	5	31.93	8	31.88	32.05	-3	11,124	-0.03%
2021/12/21	10	31.14	8	31.43	31.45	2	10,956	0.02%
2021/12/20	12	31.53	36.3	31.03	31.55	-24.3	11,027	-0.22%
2021/12/17	32	30.09	2	30.20	30.15	30	11,055	0.27%
2021/12/16	0	0.00	17	30.03	30.45	-17	11,414	-0.15%
2021/12/15	21	29.22	0	0.00	29.25	21	11,603	0.18%
2021/12/14	0	0.00	14	28.91	28.80	-14	12,205	-0.11%
2021/12/13	0	0.00	5	29.44	29.25	-5	12,998	-0.04%
2021/12/10	12	29.25	0	0.00	29.25	12	14,127	0.08%
2021/12/09	0	0.00	11	29.41	29.50	-11	15,010	-0.07%
2021/12/08	5	29.17	8.7	29.30	29.15	-3.7	15,824	-0.02%
2021/12/07	2	29.10	3	29.30	29.20	-1	16,165	-0.01%
2021/12/06	4	29.10	0	0.00	29.05	4	16,284	0.02%
2021/12/03	0	0.00	5	29.42	29.20	-5	16,408	-0.03%
2021/12/02	4	29.30	3	29.62	29.20	1	16,465	0.01%
2021/12/01	15	29.75	19	29.50	29.70	-4	16,476	-0.02%
2021/11/30	2.2	29.29	24	29.54	29.70	-21.8	16,553	-0.13%
2021/11/29	14	28.69	32	28.87	28.95	-18	16,550	-0.11%
2021/11/26	8	29.77	19	29.86	29.85	-11	16,407	-0.07%
2021/11/25	2	29.80	0	0.00	29.65	2	16,188	0.01%
2021/11/24	10	29.64	4	29.69	29.90	6	16,110	0.04%
2021/11/23	3	29.42	14	29.45	29.45	-11	16,032	-0.07%
2021/11/22	1	29.25	2	29.50	29.25	-1	15,971	-0.01%
2021/11/19	4	29.35	13	29.59	29.20	-9	15,934	-0.06%
2021/11/18	9	29.53	2	29.35	29.40	7	15,833	0.04%
2021/11/17	13	30.05	2	30.40	30.00	11	15,684	0.07%
2021/11/16	31	30.25	20	30.35	29.95	11	15,580	0.07%
2021/11/15	32	31.09	5	31.46	31.00	27	15,371	0.18%
2021/11/12	26	31.16	17	31.39	31.65	9	15,217	0.06%
2021/11/11	100	31.48	63.4	31.93	31.00	36.6	14,863	0.25%
2021/11/10	40	30.35	86.3	30.46	31.40	-46.3	13,125	-0.35%
2021/11/09	9	28.71	5.1	28.79	28.55	3.9	12,205	0.03%
2021/11/08	5	28.28	7.3	28.40	28.40	-2.3	11,861	-0.02%
2021/11/05	5.3	27.92	21	28.18	28.20	-15.7	11,856	-0.13%
2021/11/04	32	28.24	2	28.10	28.10	30	11,877	0.25%
2021/11/03	0	0.00	8	28.13	28.60	-8	11,984	-0.07%
2021/11/02	8	27.59	3	27.52	27.45	5	12,171	0.04%
2021/11/01	1	27.80	2.1	28.10	27.85	-1.1	12,339	-0.01%
2021/10/29	0.2	27.80	1	27.95	27.90	-0.8	12,292	-0.01%
2021/10/28	2	27.70	2	28.10	27.75	0	12,299	0.00%
2021/10/27	4	27.90	4	28.33	27.90	0	12,314	0.00%
2021/10/26	3	27.50	5	27.55	27.35	-2	12,224	-0.02%
2021/10/22	2	26.90	1	27.10	27.00	1	12,398	0.01%
2021/10/21	0	0.00	1	26.80	27.10	-1	12,413	-0.01%
2021/10/20	2	26.70	2	26.95	26.90	0	12,415	0.00%
2021/10/19	0	0.00	2	26.40	26.50	-2	12,430	-0.02%
2021/10/18	4	26.10	0	0.00	26.00	4	12,422	0.03%
2021/10/15	0	0.00	41	26.24	26.25	-41	12,434	-0.33%
2021/10/14	0	0.00	2.1	26.09	25.70	-2.1	12,434	-0.02%
2021/10/13	3	25.87	7	25.77	25.70	-4	12,430	-0.03%
2021/10/12	12	26.20	10	26.46	26.10	2	12,399	0.02%
2021/10/08	21.1	27.38	2	26.60	26.60	19.1	12,380	0.15%
2021/10/07	0	0.00	4.1	27.45	27.55	-4.1	12,250	-0.03%
2021/10/06	2	27.60	0	0.00	26.85	2	12,233	0.02%
2021/10/05	5	27.32	5	27.72	27.80	0	12,198	0.00%
2021/10/04	5.3	27.44	7	27.86	27.35	-1.7	12,177	-0.01%
2021/10/01	9	27.91	13	27.77	27.35	-4	12,062	-0.03%
2021/09/30	16	29.01	12	28.74	28.30	4	11,873	0.03%
2021/09/29	7	28.14	4	28.45	28.05	3	11,556	0.03%
2021/09/28	6	28.35	5	28.64	28.35	1	11,460	0.01%
2021/09/27	43	28.87	17.8	28.80	28.75	25.2	11,271	0.22%
2021/09/24	20	29.23	173.5	29.18	29.40	-153.5	10,991	-1.40%	大賣/鉅額交易
2021/09/23	19	28.95	46	29.03	29.40	-27	10,529	-0.26%
2021/09/22	34	27.93	32	27.90	28.00	2	10,099	0.02%
2021/09/17	27	29.02	5	28.89	29.00	22	9,713	0.23%
2021/09/16	14	28.27	38	28.26	28.65	-24	9,059	-0.26%
2021/09/15	83	28.28	70	28.39	26.95	13	8,230	0.16%
2021/09/14	81	28.19	64.5	28.39	28.65	16.5	7,083	0.23%
2021/09/13	56	26.97	94	27.23	27.65	-38	6,180	-0.61%
2021/09/10	12	25.72	9	25.77	25.85	3	5,370	0.06%
2021/09/09	5	25.08	30	25.08	25.40	-25	5,126	-0.49%
2021/09/08	8	24.86	5	24.85	24.70	3	5,021	0.06%
2021/09/07	0	0.00	2	24.40	24.55	-2	4,921	-0.04%
2021/09/06	2	24.35	0	0.00	24.10	2	4,859	0.04%
2021/09/03	4	24.20	0	0.00	24.60	4	4,858	0.08%
2021/09/02	0	0.00	2	24.10	24.35	-2	4,794	-0.04%
2021/09/01	0	0.00	10	23.80	23.65	-10	4,756	-0.21%
2021/08/31	3	23.60	0	0.00	23.70	3	4,755	0.06%
2021/08/30	2	23.55	0	0.00	23.65	2	4,786	0.04%
2021/08/26	0	0.00	6	23.57	23.75	-6	4,831	-0.12%
2021/08/24	2	23.20	2	23.40	23.15	0	5,320	0.00%
2021/08/23	10	23.15	1	23.10	23.20	9	5,343	0.17%
2021/08/19	4	22.98	2	22.90	22.80	2	5,353	0.04%
2021/08/18	4	23.24	4	23.50	23.60	0	5,303	0.00%
2021/08/17	3	23.35	2	23.50	23.35	1	5,252	0.02%
2021/08/13	0.4	23.60	2	23.80	23.50	-1.7	5,237	-0.03%
2021/08/12	2.2	23.41	1	23.45	23.50	1.2	5,237	0.02%
2021/08/11	3	23.72	0	0.00	23.45	3	5,519	0.05%
2021/08/10	4	23.93	11	23.95	24.00	-7	5,504	-0.13%
2021/08/09	12	24.67	2	25.00	24.50	10	5,505	0.18%
2021/08/06	11	25.67	3	25.50	25.45	8	5,310	0.15%
2021/08/05	1	25.50	5	25.39	25.90	-4	5,019	-0.08%
2021/08/04	7	25.05	0	0.00	24.80	7	4,899	0.14%
2021/08/02	2	24.65	5	24.55	24.65	-3	4,981	-0.06%
2021/07/30	2	23.70	6	24.08	24.00	-4	4,952	-0.08%
2021/07/29	9.5	23.95	12	24.17	23.70	-2.5	4,939	-0.05%
2021/07/28	2	22.10	2	22.30	22.15	0	4,744	0.00%
2021/07/27	2	22.70	5	22.58	22.55	-3	4,992	-0.06%
2021/07/26	6	23.45	0	0.00	23.20	6	5,576	0.11%
2021/07/21	0	0.00	30	24.25	24.40	-30	6,375	-0.47%
2021/07/20	7	24.77	3	24.85	24.70	4	6,866	0.06%
2021/07/19	2	25.25	2	25.40	25.25	0	6,857	0.00%
2021/07/15	22	25.28	23.7	25.26	25.20	-1.7	7,085	-0.02%
2021/07/14	0	0.00	3	24.95	25.00	-3	7,062	-0.04%
2021/07/13	1	24.85	14	24.97	24.75	-13	7,121	-0.18%
2021/07/12	10	25.18	1	25.15	25.30	9	7,064	0.13%
2021/07/09	10	25.05	1	24.95	25.05	9	6,992	0.13%
2021/07/08	0	0.00	22	25.05	24.90	-22	6,946	-0.32%
2021/07/07	3	24.77	4	24.80	24.65	-1	6,912	-0.01%
2021/07/06	0	0.00	5	24.60	24.60	-5	6,901	-0.07%
2021/07/05	7	24.64	2	24.65	24.60	5	6,888	0.07%
2021/07/02	3	24.00	2	24.10	24.10	1	6,836	0.01%
2021/07/01	0	0.00	21	23.90	23.75	-21	6,838	-0.31%
2021/06/29	0	0.00	2	23.90	23.65	-2	6,842	-0.03%
2021/06/28	16	23.50	4	23.50	23.75	12	6,834	0.18%
2021/06/24	2	23.60	0	0.00	23.65	2	6,940	0.03%
2021/06/23	0	0.00	1	23.65	23.75	-1	6,920	-0.01%
2021/06/22	6	23.90	2	24.10	23.70	4	6,912	0.06%
2021/06/21	2	23.70	5	24.00	23.80	-3	6,909	-0.04%
2021/06/18	14	24.69	13	24.74	24.45	1	6,885	0.01%
2021/06/17	12	24.47	5	24.45	24.50	7	6,811	0.10%
2021/06/16	5	24.36	2	24.60	24.10	3	6,779	0.04%
2021/06/15	2	24.25	0	0.00	24.20	2	6,761	0.03%
2021/06/11	4	24.29	14	24.38	24.20	-10	6,753	-0.15%
2021/06/10	24	24.07	13	24.40	24.10	11	6,735	0.16%
2021/06/09	1	24.05	0	0.00	23.95	1	6,756	0.01%
2021/06/07	0	0.00	4	23.76	23.80	-4	6,786	-0.06%
2021/06/04	2	23.60	0	0.00	23.65	2	6,747	0.03%
2021/06/03	0	0.00	2	23.95	23.95	-2	6,722	-0.03%
2021/06/02	16	24.20	9	24.10	24.05	7	6,684	0.10%
2021/06/01	23	24.30	6	24.13	24.75	17	6,552	0.26%
2021/05/31	1	23.15	3	23.38	23.20	-2	6,145	-0.03%
2021/05/28	2	22.90	2	22.95	23.00	0	6,116	0.00%
2021/05/27	1	22.80	1	22.75	22.70	0	6,101	0.00%
2021/05/26	2	22.80	0	0.00	22.85	2	6,095	0.03%
2021/05/25	1	22.75	3	22.80	22.85	-2	6,079	-0.03%
2021/05/24	4	22.50	3	22.55	22.50	1	6,036	0.02%
2021/05/21	2	22.20	3	22.42	22.40	-1	6,004	-0.02%
2021/05/20	9	22.16	3	22.02	22.10	6	5,990	0.10%
2021/05/19	5	22.97	43	22.90	22.55	-38	6,022	-0.63%
2021/05/18	3	21.45	0	0.00	21.55	3	5,751	0.05%
2021/05/17	6	20.12	0	0.00	20.10	6	5,701	0.11%
2021/05/14	1	21.80	1	21.40	21.35	0	5,613	0.00%
2021/05/13	2	21.50	0	0.00	21.05	2	5,556	0.04%
2021/05/12	8	21.71	3	21.10	21.35	5	5,486	0.09%
2021/05/11	4	22.90	0	0.00	22.90	4	5,330	0.08%
2021/05/10	0	0.00	4	23.95	23.85	-4	5,221	-0.08%
2021/05/07	3	23.40	2	23.70	23.40	1	5,135	0.02%
2021/05/06	0	0.00	2	22.80	22.90	-2	5,061	-0.04%
2021/05/05	4	23.05	22.9	23.24	23.05	-18.9	4,981	-0.38%
2021/05/04	8	24.31	22	23.52	23.40	-14	4,899	-0.29%
2021/05/03	34	25.39	26	25.14	25.25	8	4,607	0.17%
2021/04/29	26	24.34	19	24.27	24.50	7	3,967	0.18%
2021/04/28	3	22.97	2	23.20	23.05	1	3,384	0.03%
2021/04/27	36	23.78	49	23.25	23.30	-13	3,331	-0.39%
2021/04/26	46	23.35	13.1	23.74	23.75	32.9	3,036	1.08%
2021/04/23	0	0.00	17	21.56	21.60	-17	2,498	-0.68%
2021/04/22	5	23.35	26	22.15	21.85	-21	2,457	-0.85%
2021/04/21	47	22.48	9	22.51	22.55	38	2,224	1.71%
2021/04/20	6	22.21	1	22.20	22.25	5	2,156	0.23%
2021/04/19	5	22.28	6	22.25	22.20	-1	2,123	-0.05%
2021/04/15	2	21.30	2	21.50	21.75	0	1,987	0.00%
2021/04/13	6	21.86	3	21.77	21.50	3	1,943	0.15%
2021/04/12	0	0.00	8.4	21.77	21.85	-8.4	1,922	-0.44%
2021/04/09	2	21.50	0	0.00	21.55	2	1,890	0.11%
2021/04/08	20	21.73	12	21.72	21.75	8	1,869	0.43%
2021/04/07	0	0.00	8	21.35	21.65	-8	1,824	-0.44%
2021/03/30	0	0.00	11	21.09	21.05	-11	1,748	-0.63%
2021/03/29	24	21.05	0	0.00	21.00	24	1,717	1.40%
2021/03/26	3	21.87	10.1	21.90	21.95	-7.1	1,573	-0.45%
2021/03/25	0	0.00	2	21.90	21.90	-2	1,569	-0.13%
2021/03/24	2	21.80	2	21.95	21.95	0	1,555	0.00%
2021/03/23	3	21.85	2	21.55	21.75	1	1,531	0.07%
2021/03/22	6	21.69	2	21.90	21.90	4	1,496	0.27%
2021/03/19	0	0.00	1	21.40	21.35	-1	1,450	-0.07%
2021/03/18	10	21.05	0	0.00	21.20	10	1,412	0.71%
2021/03/16	2	20.60	3	20.67	20.65	-1	1,415	-0.07%
2021/03/15	8	20.64	4	20.85	20.80	4	1,411	0.28%
2021/03/12	5	19.79	7	20.05	20.30	-2	1,329	-0.15%
2021/03/11	0	0.00	2	19.70	19.80	-2	1,289	-0.16%
2021/03/05	0	0.00	2	19.40	19.40	-2	1,329	-0.15%
2021/03/02	2	19.50	2	19.70	19.55	0	1,544	0.00%
2021/02/25	0	0.00	2	19.50	19.50	-2	1,547	-0.13%
2021/02/24	1	19.45	0	0.00	19.40	1	1,564	0.06%
2021/02/22	2	19.45	0	0.00	19.40	2	1,603	0.12%
2021/02/19	0	0.00	7	19.49	19.50	-7	1,598	-0.44%
2021/02/18	0	0.00	17	19.18	19.35	-17	1,543	-1.10%
2021/02/03	1	18.55	2	18.60	18.60	-1	1,599	-0.06%
2021/02/02	1	18.40	0	0.00	18.45	1	1,627	0.06%
2021/01/29	2	18.15	0	0.00	18.15	2	1,700	0.12%
2021/01/28	2	18.10	2	18.30	18.25	0	1,721	0.00%
2021/01/27	2	18.30	0	0.00	18.35	2	1,724	0.12%
2021/01/22	0	0.00	10	18.20	18.25	-10	1,779	-0.56%
2021/01/21	8	18.29	0	0.00	18.20	8	1,826	0.44%
2021/01/20	7	18.63	4	18.25	18.35	3	2,075	0.14%
2021/01/19	4	18.80	0	0.00	18.70	4	2,228	0.18%
2021/01/15	2	19.00	0	0.00	18.95	2	2,265	0.09%
2021/01/12	2	18.90	0	18.90	18.90	2	2,276	0.09%
2021/01/11	0	0.00	2	19.20	19.15	-2	2,267	-0.09%
2021/01/08	2	19.00	0	0.00	18.95	2	2,266	0.09%
2021/01/06	2	19.20	5	19.05	19.00	-3	2,259	-0.13%
2021/01/04	10	19.30	2	19.40	19.35	8	2,237	0.36%
2020/12/31	0	0.00	0	19.20	19.20	0	2,229	0.00%
2020/12/30	0	0.00	2	19.20	19.15	-2	2,220	-0.09%
2020/12/24	4	19.03	0	0.00	19.05	4	2,186	0.18%
2020/12/23	2	18.85	0	0.00	18.85	2	2,189	0.09%
2020/12/22	5	18.97	1	19.20	18.80	4	2,203	0.18%
2020/12/21	4.1	19.20	0	0.00	19.25	4.1	2,209	0.19%
2020/12/18	0	0.00	12	19.25	19.30	-12	2,213	-0.54%
2020/12/16	2	19.20	0	0.00	19.20	2	2,220	0.09%
2020/12/11	7	19.51	0	0.00	19.25	7	2,220	0.32%
2020/12/10	2	19.50	2	19.80	19.55	0	2,206	0.00%
2020/12/09	0	0.00	4	19.50	19.80	-4	2,188	-0.18%
2020/12/08	2	19.30	0	0.00	19.30	2	2,218	0.09%
2020/12/07	3	19.23	0	0.00	19.20	3	2,311	0.13%
2020/12/04	0	0.00	2	19.40	19.35	-2	2,372	-0.08%
2020/12/03	2	19.20	0	0.00	19.20	2	2,407	0.08%
2020/12/02	4	19.30	51	19.30	19.30	-47	2,438	-1.93%
2020/12/01	2	19.40	0	0.00	19.50	2	2,417	0.08%
2020/11/30	2	19.50	2	19.70	19.55	0	2,437	0.00%
2020/11/27	11.8	19.72	2	19.80	19.80	9.8	2,503	0.39%
2020/11/26	0	0.00	2	19.20	19.20	-2	2,391	-0.08%
2020/11/25	0	0.00	2	19.10	18.95	-2	2,372	-0.08%
2020/11/24	2	19.00	0	0.00	18.90	2	2,367	0.08%
2020/11/23	5	19.05	0	0.00	19.10	5	2,366	0.21%
2020/11/20	3	18.90	5	18.97	19.05	-2	2,382	-0.08%
2020/11/19	1	18.80	0	0.00	18.85	1	2,337	0.04%
2020/11/17	5	18.80	0	0.00	18.80	5	2,326	0.21%
2020/11/16	1	18.80	12	18.80	18.75	-11	2,353	-0.47%
2020/11/12	3	18.62	0	0.00	18.65	3	2,365	0.13%
2020/11/11	2	18.80	2	18.90	18.80	0	2,382	0.00%
2020/11/10	2	18.60	2	18.90	18.60	0	2,370	0.00%
2020/11/09	0	0.00	10	18.60	18.80	-10	2,376	-0.42%
2020/11/06	7.4	18.50	0	0.00	18.40	7.4	2,367	0.31%
2020/11/05	0	0.00	2	18.30	18.35	-2	2,373	-0.08%
2020/11/04	2	18.10	0	0.00	18.15	2	2,400	0.08%
2020/11/02	2	18.10	0	0.00	18.10	2	2,739	0.07%
2020/10/30	5	18.47	1	18.40	18.25	4	2,729	0.15%
2020/10/28	4	18.80	3	19.17	18.50	1	2,687	0.04%
2020/10/27	0	0.00	12.6	18.53	18.95	-12.6	2,470	-0.51%
2020/10/26	0	0.00	4	18.25	18.15	-4	2,424	-0.16%
2020/10/23	2	18.00	0	0.00	18.00	2	2,565	0.08%
2020/10/15	0	0.00	5	18.00	17.95	-5	2,886	-0.17%
2020/10/08	0	0.00	1	17.90	17.95	-1	2,864	-0.03%
2020/09/25	2	17.20	2	17.40	17.15	0	2,854	0.00%
2020/09/24	5	17.20	4	17.25	17.15	1	2,847	0.04%
2020/09/23	7	17.60	2	17.60	17.65	5	2,817	0.18%
2020/09/22	2	17.80	2	18.00	17.80	0	2,800	0.00%
2020/09/18	2	18.20	2	18.40	18.10	0	2,770	0.00%
2020/09/11	4	18.20	2	18.05	18.10	2	2,761	0.07%
2020/09/10	8	18.71	4	18.90	18.65	4	2,677	0.15%
2020/09/09	4	18.63	6	18.75	19.15	-2	2,569	-0.08%
2020/09/08	0	0.00	4	18.41	18.45	-4	2,476	-0.16%
2020/09/07	2	18.20	2	18.40	18.15	0	2,434	0.00%
2020/09/04	1	18.15	3	17.98	18.05	-2	2,396	-0.08%
2020/09/02	4	18.28	2	18.50	18.10	2	2,336	0.09%
2020/09/01	0	0.00	2	18.20	18.30	-2	2,244	-0.09%
2020/08/31	1	18.00	2	18.00	18.00	-1	2,226	-0.04%
2020/08/27	2	18.00	0	0.00	18.00	2	2,216	0.09%
2020/08/26	0	0.00	1	18.20	18.20	-1	2,188	-0.05%
2020/08/24	2.5	17.82	0	0.00	17.90	2.5	2,136	0.12%
2020/08/20	7	17.36	2	18.00	17.40	5	2,105	0.24%
2020/08/19	0	0.00	5	18.05	17.80	-5	2,040	-0.25%
2020/08/17	0	0.00	10	18.13	18.05	-10	1,987	-0.50%
2020/08/13	2	18.20	4	18.30	17.95	-2	1,920	-0.10%
2020/08/12	2	18.00	2	18.20	18.00	0	1,881	0.00%
2020/08/11	2	17.60	4	17.90	18.05	-2	1,845	-0.11%
2020/08/10	6	17.80	2	17.80	17.85	4	1,804	0.22%
2020/08/07	11	18.17	6	18.28	18.30	5	1,750	0.29%
2020/08/06	0	0.00	4	17.43	17.70	-4	1,500	-0.27%
2020/08/05	2	16.70	2	16.90	16.85	0	1,397	0.00%
2020/08/04	0	0.00	1	16.90	16.85	-1	1,389	-0.07%
2020/08/03	2	16.80	1	16.65	16.65	1	1,380	0.07%
2020/07/31	2	17.10	0	0.00	17.10	2	1,370	0.15%
2020/07/30	8	17.63	6	17.56	17.30	2	1,325	0.15%
2020/07/29	9	16.76	6	17.03	17.65	3	1,177	0.25%
2020/07/28	9	17.01	11	17.03	17.00	-2	993	-0.20%
2020/07/27	7	16.08	6	15.95	16.10	1	810	0.12%
2020/07/24	31.1	15.65	4	15.45	15.40	27.1	716	3.79%
2020/07/23	11	15.68	25	15.45	15.75	-14	699	-2.00%
2020/07/22	0	0.00	5	15.09	15.05	-5	623	-0.80%
2020/07/21	0	0.00	10.4	15.00	15.05	-10.4	621	-1.68%
2020/07/20	0	0.00	1	15.00	15.00	-1	620	-0.16%
2020/07/15	2	14.93	0	0.00	15.00	2	633	0.32%
2020/07/06	6	15.25	0	0.00	15.15	6	689	0.87%
2020/07/03	200	15.55	0	0.00	15.55	200	697	28.69%	大買/鉅額交易
2020/07/02	0	0.00	11	15.45	15.50	-11	684	-1.61%
2020/07/01	0	0.00	156	15.37	15.40	-156	683	-22.84%	大賣/鉅額交易
2020/06/29	1	15.20	2	15.35	15.20	-1	683	-0.15%
2020/06/22	6	15.40	2	15.25	15.25	4	728	0.55%
2020/06/18	0	0.00	3	15.40	15.50	-3	703	-0.43%
2020/06/11	2	15.80	10	15.65	15.60	-8	806	-0.99%
2020/06/10	0	0.00	2	15.90	15.90	-2	815	-0.25%
2020/06/09	2	15.70	0	0.00	15.75	2	840	0.24%
2020/06/05	0	0.00	2	15.30	15.70	-2	826	-0.24%
2020/06/02	0	0.00	1	14.85	14.80	-1	789	-0.13%
2020/05/27	2	14.50	2	14.60	14.65	0	796	0.00%
2020/05/25	2	14.30	2	14.50	14.50	0	814	0.00%
2020/05/19	1	14.70	4	14.75	14.70	-3	810	-0.37%
2020/05/18	0	0.00	4	14.63	14.60	-4	809	-0.49%
2020/05/15	0	0.00	3	14.65	14.65	-3	807	-0.37%
2020/05/14	2	14.90	2	14.75	14.75	0	804	0.00%
2020/05/12	0	0.00	2	15.05	15.05	-2	793	-0.25%
2020/05/11	4	14.95	2	15.10	15.05	2	792	0.25%
2020/05/07	0	0.00	2	14.70	14.80	-2	787	-0.25%
2020/04/22	10.5	13.67	0	0.00	14.05	10.5	824	1.27%
2020/04/21	2	14.10	2	13.95	14.05	0	817	0.00%
2020/04/20	4	14.60	4	14.55	14.55	0	806	0.00%
2020/04/17	0	0.00	1	14.95	14.80	-1	803	-0.12%
2020/04/16	2	14.70	3	14.98	14.95	-1	794	-0.13%
2020/04/15	0	0.00	2	14.68	15.10	-2	782	-0.26%
2020/04/10	0	0.00	3.1	14.05	13.95	-3.1	752	-0.41%
2020/04/09	0	0.00	4	13.74	13.45	-4	743	-0.54%
2020/04/08	0	0.00	12	13.02	13.50	-12	733	-1.64%
2020/04/07	0	0.00	20	12.95	12.90	-20	724	-2.76%
2020/04/06	2	12.60	2	12.75	12.60	0	719	0.00%
2020/04/01	2	12.80	19	12.93	12.90	-17	718	-2.37%
2020/03/31	2	12.80	19	12.90	13.00	-17	714	-2.38%
2020/03/30	2	12.60	2	12.90	12.95	0	708	0.00%
2020/03/25	0	0.00	10	12.95	12.85	-10	658	-1.52%
2020/03/24	0.7	12.00	2	11.90	11.90	-1.3	631	-0.21%
2020/03/23	2	11.10	2	11.40	11.60	0	614	0.00%
2020/03/20	24	11.45	4	11.43	11.90	20	611	3.27%
2020/03/18	0	0.00	2.2	12.29	12.10	-2.2	546	-0.40%
2020/03/17	5	12.91	3	12.97	12.75	2	523	0.38%
2020/03/16	6	14.28	0.6	14.00	13.80	5.4	502	1.07%
2020/03/13	0	0.00	2	14.60	14.70	-2	484	-0.41%
2020/03/12	10	15.75	12	15.71	15.70	-2	449	-0.44%
2020/03/09	2	16.53	2	16.35	16.40	0	442	0.00%
2020/03/02	0	0.00	7	16.76	16.75	-7	444	-1.58%
2020/02/27	4	16.78	0	0.00	16.70	4	437	0.91%
2020/02/26	0	0.00	2	17.00	16.95	-2	419	-0.48%
2020/02/25	0	0.00	2	16.95	17.00	-2	417	-0.48%
2020/02/14	0	0.00	5	17.10	17.10	-5	442	-1.13%
2020/02/13	2	17.10	0	0.00	17.05	2	442	0.45%
2020/02/11	0	0.00	2.1	17.00	17.05	-2.1	446	-0.46%
2020/02/10	5	17.01	0	0.00	17.00	5	450	1.11%
2020/02/07	2	17.20	0	0.00	17.20	2	445	0.45%
2020/02/05	19	17.20	0	0.00	17.25	19	443	4.28%
2020/02/04	3	17.20	0	0.00	17.25	3	442	0.68%
2020/01/30	3	17.32	2	17.25	17.35	1	420	0.24%
2020/01/20	2	17.90	0	0.00	17.90	2	389	0.51%
2020/01/08	2	17.60	0	0.00	17.65	2	424	0.47%
2020/01/06	0	0.00	0.1	17.75	17.80	-0.1	422	-0.03%
2020/01/03	0	0.00	11	17.85	17.85	-11	422	-2.60%
2020/01/02	1	17.80	22	17.81	17.80	-21	419	-5.01%
2019/12/31	0	0.00	20.2	17.80	17.80	-20.2	416	-4.84%
2019/12/30	0	0.00	30	17.75	17.75	-30	411	-7.30%
2019/12/27	0.2	17.75	20	17.78	17.75	-19.8	408	-4.85%
2019/12/20	5	17.70	0	0.00	17.75	5	435	1.15%
2019/12/16	2	17.80	1	17.75	17.75	1	426	0.23%
2019/12/12	3	17.72	0	0.00	17.80	3	425	0.71%
2019/12/05	4	17.89	0	0.00	17.90	4	432	0.93%
2019/12/03	0	0.00	28	17.65	17.60	-28	415	-6.74%
2019/11/28	2	17.80	0	0.00	17.80	2	412	0.49%
2019/11/25	0	0.00	0.1	17.80	17.80	-0.1	469	-0.02%
2019/11/19	2	17.80	10	17.85	17.85	-8	493	-1.62%
2019/11/18	7	17.84	0	0.00	17.90	7	496	1.41%
2019/11/14	2	17.80	0	0.00	17.85	2	503	0.40%
2019/11/11	2	17.90	0	0.00	17.95	2	501	0.40%
2019/11/08	4	17.98	0	0.00	18.00	4	500	0.80%
2019/11/07	0	0.00	0.1	18.00	18.00	-0.1	498	-0.01%
2019/11/05	2	18.00	0	0.00	18.05	2	488	0.41%
2019/11/01	0	0.00	16	18.00	18.00	-16	491	-3.25%
2019/10/31	0	0.00	25	18.00	18.00	-25	505	-4.94%
2019/10/30	1	18.05	0	0.00	18.00	1	508	0.20%
2019/10/25	4	18.10	0	0.00	18.10	4	511	0.78%
2019/10/21	0.7	18.10	0	0.00	18.05	0.7	525	0.13%
2019/10/18	8	18.01	0	0.00	17.95	8	522	1.53%
2019/10/16	0	0.00	0.1	18.20	18.20	-0.1	487	-0.01%
2019/10/07	2	18.20	0	0.00	18.25	2	496	0.40%
2019/09/27	2	18.20	2	18.20	18.20	0	507	0.00%
2019/09/25	5	18.15	0	0.00	18.35	5	498	1.00%
2019/09/24	0	0.00	2	17.95	17.90	-2	483	-0.41%
2019/09/23	0	0.00	3	17.90	17.95	-3	482	-0.62%
2019/09/16	10	17.85	0	0.00	17.85	10	503	1.99%
2019/09/12	2	17.85	0	0.00	17.85	2	503	0.40%
2019/09/09	0	0.00	20	17.85	17.85	-20	505	-3.96%
2019/09/06	0	0.00	10	17.90	17.95	-10	505	-1.98%
2019/09/05	1	17.90	0	0.00	17.90	1	509	0.20%
2019/09/04	0	0.00	10	17.90	17.95	-10	507	-1.97%
2019/09/03	0	0.00	3	17.97	18.00	-3	509	-0.59%
2019/08/30	2	17.85	2	17.90	17.90	0	508	0.00%
2019/08/29	1	17.80	0	0.00	17.80	1	498	0.20%
2019/08/23	8	19.70	0	0.00	19.65	8	425	1.88%
2019/08/22	10	19.70	0	0.00	19.70	10	435	2.29%
2019/08/19	3	19.78	0	0.00	19.75	3	424	0.71%
2019/08/13	0	0.00	1	19.85	19.85	-1	411	-0.24%
2019/08/12	1	19.90	0	0.00	19.90	1	414	0.24%
2019/08/07	1	19.90	0	0.00	19.90	1	417	0.24%
2019/08/06	0	0.00	2	19.70	19.85	-2	425	-0.47%
2019/08/05	0	0.00	1	19.80	19.85	-1	433	-0.23%
2019/08/02	0	0.00	150	20.00	19.95	-150	438	-34.20%	大賣/鉅額交易
2019/07/29	0	0.00	2	20.30	20.35	-2	437	-0.46%
2019/07/26	1	20.20	0	20.25	20.20	1	435	0.22%
2019/07/11	2	20.10	0	0.00	20.05	2	443	0.45%
2019/07/09	0	0.00	10	20.10	20.10	-10	441	-2.27%
2019/07/04	0	0.00	2	20.10	20.05	-2	471	-0.42%
2019/07/01	10	20.10	0	0.00	20.10	10	494	2.02%
2019/06/28	2	19.90	0	0.00	20.00	2	501	0.40%
2019/06/27	185	19.90	0	0.00	19.95	185	515	35.92%	大買/鉅額交易
2019/06/04	4	19.75	0	0.00	19.80	4	555	0.72%
2019/05/29	5	19.90	0	0.00	19.85	5	577	0.87%
2019/05/28	0.4	19.95	0	0.00	19.90	0.4	563	0.07%
2019/05/27	10	20.00	5	19.99	19.95	5	566	0.88%
2019/05/17	2	19.70	0	0.00	19.65	2	568	0.35%
2019/05/14	2	19.70	0	0.00	19.90	2	568	0.35%
2019/05/13	10	20.00	0	0.00	19.90	10	563	1.78%
2019/05/10	1	20.05	0	0.00	20.10	1	556	0.18%
2019/05/09	1	20.10	0	0.00	20.15	1	561	0.18%
2019/05/06	0	0.00	3	20.22	20.25	-3	547	-0.55%
2019/04/30	0	0.00	1	20.35	20.45	-1	528	-0.19%
2019/04/29	0	0.00	4	20.48	20.50	-4	528	-0.76%
2019/04/26	0	0.00	2	20.30	20.30	-2	522	-0.38%
2019/04/23	0	0.00	0	20.30	20.30	0	515	-0.01%
2019/04/18	0	0.00	2	20.33	20.20	-2	512	-0.39%
2019/04/17	10	20.40	0	0.00	20.45	10	505	1.98%
2019/04/16	10	20.40	0	0.00	20.40	10	500	2.00%
2019/04/12	0	0.00	1	20.30	20.30	-1	499	-0.20%
2019/04/11	2	20.20	2	20.25	20.30	0	496	0.00%
2019/04/10	0	0.00	10	20.50	20.55	-10	475	-2.10%
2019/04/08	1	20.75	0	0.00	20.75	1	458	0.22%
2019/04/02	0	0.00	15	20.68	20.65	-15	440	-3.40%
2019/03/29	12	20.52	1	20.55	20.50	11	412	2.67%
2019/03/28	0	0.00	2	20.30	20.20	-2	383	-0.52%
2019/03/25	0	0.00	2	19.85	19.90	-2	374	-0.53%
2019/03/20	2	20.10	0	0.00	20.00	2	355	0.56%
2019/03/19	3	19.85	0	0.00	19.85	3	352	0.85%
2019/03/06	0	0.00	1	19.70	19.80	-1	381	-0.26%
2019/02/21	2	19.20	0	0.00	19.25	2	362	0.55%
2019/02/19	15	19.22	0	0.00	19.25	15	359	4.17%
2019/02/14	0	0.00	1	19.20	19.25	-1	355	-0.28%
2019/02/12	2	19.20	0	0.00	19.30	2	359	0.56%
2019/01/30	2	19.33	0	0.00	19.25	2	355	0.56%
2019/01/25	0	0.00	0.4	19.10	19.05	-0.4	342	-0.13%
2019/01/23	2.7	20.30	0	0.00	18.95	2.7	364	0.75%
2019/01/14	2	18.80	0	0.00	18.80	2	406	0.49%
2019/01/08	0	0.00	1	18.55	18.55	-1	472	-0.21%
2018/12/26	11	18.55	0	0.00	18.60	11	579	1.90%
2018/12/25	0	0.00	2	18.60	18.70	-2	577	-0.35%
2018/12/21	0	0.00	12	18.55	18.70	-12	590	-2.03%
2018/12/20	0	0.00	1	18.65	18.70	-1	590	-0.17%
2018/12/19	1	18.70	0	0.00	18.75	1	588	0.17%
2018/12/17	0	0.00	21	18.80	18.85	-21	587	-3.57%
2018/12/12	2	18.93	0	0.00	19.00	2	601	0.33%
2018/12/06	0	0.00	2	19.15	19.10	-2	616	-0.32%
2018/11/27	0	0.00	10	19.05	19.10	-10	699	-1.43%
2018/11/26	2	18.90	2	19.00	19.00	0	705	0.00%
2018/11/23	1	18.90	0	0.00	19.00	1	708	0.14%
2018/11/14	2	18.90	0	0.00	19.05	2	799	0.25%
2018/11/12	4	19.08	0	0.00	19.20	4	848	0.47%
2018/11/05	0	0.00	1	19.30	19.40	-1	901	-0.11%
2018/11/02	2	19.55	0	0.00	19.40	2	903	0.22%
2018/11/01	1	19.15	0	0.00	19.45	1	904	0.11%
2018/10/31	0	0.00	2	19.05	19.10	-2	903	-0.22%
2018/10/29	2	18.80	0	0.00	18.80	2	910	0.22%
2018/10/26	1	18.80	0	0.00	18.95	1	918	0.11%
2018/10/25	10	19.05	12	19.02	19.00	-2	934	-0.21%
2018/10/23	12	19.38	2	19.60	19.65	10	924	1.08%
2018/10/22	1	19.65	0	0.00	19.70	1	923	0.11%
2018/10/19	2	19.50	2	19.70	19.50	0	925	0.00%
2018/10/17	3	19.43	0	0.00	19.30	3	932	0.32%
2018/10/15	3	19.68	4	19.60	19.60	-1	915	-0.11%
2018/10/11	1	19.45	2	19.30	19.30	-1	884	-0.11%
2018/10/08	20	20.00	20	19.85	20.05	0	869	0.00%
2018/10/05	2	20.10	6	20.10	20.15	-4	864	-0.46%
2018/10/04	0	0.00	2	20.50	20.60	-2	854	-0.23%
2018/09/28	2	20.65	2	20.55	20.65	0	897	0.00%
2018/09/20	2	20.60	0	0.00	20.60	2	1,092	0.18%
2018/09/18	5	20.67	0	0.00	20.65	5	1,090	0.46%
2018/09/14	2	20.80	0	0.00	20.80	2	1,106	0.18%
2018/09/13	11	20.89	0	0.00	20.80	11	1,119	0.98%
2018/09/12	2	20.60	3	20.72	20.70	-1	1,108	-0.09%
2018/09/11	12	20.66	4	20.75	20.95	8	1,133	0.71%
2018/09/10	2	21.10	3	20.80	20.85	-1	1,187	-0.08%
2018/09/07	3	21.37	0	0.00	21.20	3	1,229	0.24%
2018/09/06	11	21.66	0	0.00	21.50	11	1,225	0.90%
2018/09/05	2	21.58	0	0.00	21.40	2	1,207	0.17%
2018/09/03	2	21.30	2	21.30	21.30	0	1,207	0.00%
2018/08/27	2	21.30	2	21.30	21.30	0	1,268	0.00%
2018/08/22	2	20.90	0	0.00	20.85	2	1,253	0.16%
2018/08/20	2	22.90	0	0.00	22.90	2	1,252	0.16%
2018/08/14	0	0.00	2	23.00	23.00	-2	1,235	-0.16%
2018/08/13	2	22.75	0	0.00	22.80	2	1,246	0.16%
2018/08/10	0	0.00	5	23.31	23.25	-5	1,250	-0.40%
2018/08/01	0	0.00	7	23.04	23.10	-7	1,474	-0.47%
2018/07/26	10	22.75	0	0.00	22.80	10	1,503	0.66%
2018/07/25	0	0.00	2	22.70	22.65	-2	1,508	-0.13%
2018/07/24	0	0.00	2	22.50	22.60	-2	1,517	-0.13%
2018/07/23	11	22.25	0	0.00	22.25	11	1,497	0.73%
2018/07/20	0	0.00	2	22.20	22.20	-2	1,585	-0.13%
2018/07/18	0	0.00	2	22.30	22.25	-2	1,628	-0.12%
2018/07/13	4	22.28	0	0.00	22.25	4	1,635	0.24%
2018/07/11	2	22.20	0	0.00	22.15	2	1,680	0.12%
2018/07/10	3	22.25	0	0.00	22.30	3	1,696	0.18%
2018/07/06	5	22.25	3	22.15	22.30	2	1,724	0.12%
2018/07/05	2	22.70	2	22.65	22.65	0	1,741	0.00%
2018/07/04	0	0.00	2	22.95	23.00	-2	1,761	-0.11%
2018/07/03	8	23.71	8	23.15	23.10	0	1,779	0.00%
2018/07/02	0	0.00	3	22.75	22.75	-3	1,783	-0.17%
2018/06/29	3	22.57	0	0.00	22.60	3	1,794	0.17%
2018/06/28	11	22.70	0	0.00	22.70	11	1,794	0.61%
2018/06/27	3	22.80	0	0.00	22.85	3	1,803	0.17%
2018/06/26	2	22.75	20	22.70	22.75	-18	1,837	-0.98%
2018/06/25	10	23.14	0	0.00	23.10	10	1,829	0.55%
2018/06/20	2	23.40	1	23.80	23.50	1	1,867	0.05%
2018/06/19	13	23.56	3	23.60	23.75	10	1,872	0.53%
2018/06/15	10	23.58	3	23.33	23.35	7	1,855	0.38%
2018/06/11	0	0.00	5	23.25	23.25	-5	1,864	-0.27%
2018/06/08	5	23.45	0	0.00	23.20	5	1,896	0.26%
2018/06/05	2	23.10	0	0.00	23.05	2	2,031	0.10%
2018/05/30	2	22.80	0	0.00	22.90	2	2,557	0.08%
2018/05/28	1	22.95	0	0.00	22.90	1	2,725	0.04%
2018/05/23	3	23.07	0	0.00	23.15	3	3,566	0.08%
2018/05/18	0	0.00	10	23.00	22.90	-10	3,617	-0.28%
2018/05/17	2	23.40	2	23.60	23.15	0	3,606	0.00%
2018/05/16	10	23.15	2	22.90	23.15	8	3,520	0.23%
2018/05/14	0	0.00	2	22.70	22.75	-2	3,509	-0.06%
2018/05/11	6	22.55	1	22.55	22.55	5	3,499	0.14%
2018/05/10	1	22.60	30	22.63	22.65	-29	3,478	-0.83%
2018/05/08	2	22.65	0	0.00	22.50	2	3,511	0.06%
2018/05/07	0	0.00	2	22.50	22.55	-2	3,508	-0.06%
2018/04/27	30	22.17	15	22.20	22.20	15	3,583	0.42%
2018/04/26	3	22.03	0	0.00	22.00	3	3,668	0.08%
2018/04/25	1	21.95	2	21.55	21.95	-1	3,619	-0.03%
2018/04/24	4	21.64	2	21.60	21.55	2	3,672	0.05%
2018/04/23	1	21.85	0	0.00	21.80	1	3,651	0.03%
2018/04/13	3	22.17	0	0.00	22.10	3	3,591	0.08%
2018/04/12	0	0.00	2	22.10	22.10	-2	3,586	-0.06%
2018/04/11	4	22.15	4	22.45	22.10	0	3,600	0.00%
2018/04/10	2	22.10	2	22.40	22.15	0	3,563	0.00%
2018/04/09	2	22.10	0	0.00	22.15	2	3,532	0.06%
2018/04/03	5	22.61	12	22.70	22.40	-7	3,505	-0.20%
2018/04/02	15	21.90	0	0.00	21.95	15	3,350	0.45%
2018/03/31	1	22.00	0	0.00	21.80	1	3,340	0.03%
2018/03/30	0	0.00	5	21.95	21.90	-5	3,326	-0.15%
2018/03/29	10	21.73	2	21.85	21.95	8	3,316	0.24%
2018/03/28	0	0.00	0.3	21.80	21.55	-0.3	3,285	-0.01%
2018/03/26	1	21.40	0	0.00	21.40	1	3,261	0.03%
2018/03/23	2	21.00	2	21.20	21.40	0	3,254	0.00%
2018/03/22	3	21.73	2	21.60	21.60	1	3,260	0.03%
2018/03/21	0	0.00	2	22.15	22.00	-2	3,229	-0.06%
2018/03/19	2	21.85	4	21.75	21.85	-2	3,171	-0.06%
2018/03/15	2	21.40	0	0.00	21.55	2	3,161	0.06%
2018/03/14	2	21.40	4	21.45	21.60	-2	3,192	-0.06%
2018/03/13	0	0.00	1	21.00	21.20	-1	3,335	-0.03%
2018/03/12	6	21.25	2	20.95	20.95	4	3,349	0.12%
2018/03/09	12	22.09	36	22.18	21.75	-24	3,255	-0.74%
2018/03/08	0	0.00	28	22.31	22.20	-28	3,226	-0.87%
2018/03/07	17	22.66	17.1	22.41	22.10	-0.1	3,198	0.00%
2018/03/06	7	22.43	4	22.33	22.35	3	3,164	0.09%
2018/03/05	26	23.57	82	23.66	23.05	-56	3,027	-1.85%
2018/03/02	6	22.28	4	22.60	22.60	2	2,735	0.07%
2018/03/01	5	22.50	2	22.50	22.75	3	2,634	0.11%
2018/02/27	8	22.75	6	22.98	22.60	2	2,557	0.08%
2018/02/26	13	23.70	65.4	23.29	23.55	-52.4	2,407	-2.18%
2018/02/23	1	21.15	25	22.45	22.65	-24	1,967	-1.22%
2018/02/22	2	20.40	2	20.60	20.60	0	1,732	0.00%
2018/02/21	5	20.52	0	0.00	20.60	5	1,722	0.29%
2018/02/12	5	20.23	4	20.08	20.30	1	1,702	0.06%
2018/02/07	0	0.00	4	19.58	19.50	-4	1,773	-0.23%
2018/02/06	10	19.53	9	19.07	19.15	1	1,856	0.05%
2018/02/05	3	19.97	45	19.99	20.10	-42	1,803	-2.33%
2018/02/01	4	20.30	17	20.41	20.40	-13	1,803	-0.72%
2018/01/31	10	19.94	8	20.09	20.20	2	1,757	0.11%
2018/01/30	11	20.30	8	20.16	20.15	3	1,763	0.17%
2018/01/29	22	20.16	0	0.00	20.15	22	1,760	1.25%
2018/01/26	2	20.20	4	20.30	20.20	-2	1,783	-0.11%
2018/01/25	2	20.20	2	20.10	20.20	0	1,803	0.00%
2018/01/24	0	0.00	4	20.35	20.35	-4	1,871	-0.21%
2018/01/23	12	20.40	14	20.41	20.15	-2	1,959	-0.10%
2018/01/22	9.3	20.63	26	20.58	20.80	-16.7	1,911	-0.87%
2018/01/19	16	20.15	3	20.20	20.20	13	1,816	0.72%
2018/01/18	0	0.00	4	19.83	19.95	-4	1,784	-0.22%
2018/01/17	2	19.50	0	0.00	19.45	2	1,718	0.12%
2018/01/16	0	0.00	2	19.50	19.50	-2	1,721	-0.12%
2018/01/15	0	0.00	10	19.49	19.45	-10	1,723	-0.58%
2018/01/11	2	19.25	11	19.20	19.25	-9	1,708	-0.53%
2018/01/10	2	19.30	5	19.20	19.25	-3	1,710	-0.18%
2018/01/09	6	19.30	2	19.25	19.25	4	1,706	0.23%
2018/01/05	5	19.50	7	19.77	19.55	-2	1,680	-0.12%
2018/01/02	0	0.00	2	19.30	19.25	-2	1,719	-0.12%