新興 (2605)-元大-新莊券商分點個股進出

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

新興

(2605)

可現股當沖

股價
25.90
漲跌
▼0.10
漲幅
-0.38%
成交量
8,505張
產業
上市航運類股
756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

新興 (2605)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	26	25.73	13	25.92	25.90	13	8,843	0.15%
2024/04/22	62	26.59	15	26.80	26.00	47	8,812	0.53%
2024/04/19	96	26.56	71.9	26.67	26.60	24.1	8,358	0.29%
2024/04/18	5	25.20	3.4	25.17	25.15	1.6	7,740	0.02%
2024/04/17	22.1	25.50	3.1	25.62	25.30	19	7,806	0.24%
2024/04/16	14	25.49	30.2	25.62	25.25	-16.2	7,912	-0.20%
2024/04/15	19.1	26.42	23	26.50	26.40	-3.9	8,024	-0.05%
2024/04/12	15.2	26.21	43	26.40	26.35	-27.8	8,064	-0.34%
2024/04/11	33.3	25.97	14	26.11	26.10	19.3	8,264	0.23%
2024/04/10	3	25.05	5	25.00	24.95	-2	8,698	-0.02%
2024/04/09	0	25.00	1	25.00	24.95	-1	8,859	-0.01%
2024/04/08	1	23.85	0	0.00	24.10	1	8,969	0.01%
2024/04/03	2	24.00	14	23.88	23.90	-12	9,007	-0.13%
2024/04/02	0	0.00	2	24.13	24.10	-2	9,065	-0.02%
2024/04/01	0	0.00	10	24.10	24.30	-10	9,175	-0.11%
2024/03/29	0	0.00	8	24.05	24.05	-8	9,291	-0.09%
2024/03/28	6	24.49	5	24.37	24.30	1	9,545	0.01%
2024/03/27	0	0.00	2	24.33	24.35	-2	9,689	-0.02%
2024/03/26	21.1	24.40	0	0.00	24.40	21.1	9,921	0.21%
2024/03/25	0	0.00	1	24.95	25.15	-1	10,016	-0.01%
2024/03/21	2	24.95	4	25.20	24.95	-2	10,763	-0.02%
2024/03/20	12	25.59	2	25.35	25.10	10	10,917	0.09%
2024/03/19	9.2	25.57	2	25.70	25.70	7.2	11,173	0.06%
2024/03/18	3.3	24.67	2	24.55	24.70	1.3	11,585	0.01%
2024/03/15	3	24.38	1	24.55	24.55	2	12,038	0.02%
2024/03/14	4.5	25.41	3	25.47	25.15	1.5	12,882	0.01%
2024/03/13	3	25.85	4	25.36	25.35	-1	14,522	-0.01%
2024/03/12	6	25.92	0	0.00	25.95	6	15,324	0.04%
2024/03/11	3	26.32	12.1	25.90	26.35	-9.1	17,041	-0.05%
2024/03/08	27	25.48	7	25.52	25.35	20	19,216	0.10%
2024/03/07	11	26.17	5	25.50	25.50	6	19,921	0.03%
2024/03/06	7	26.52	30	26.52	26.35	-23	20,398	-0.11%
2024/03/05	25	27.44	172	26.94	27.15	-147	20,507	-0.72%	大賣/鉅額交易
2024/03/04	66	27.11	7	27.08	27.00	59	20,436	0.29%
2024/03/01	7	27.27	2	27.23	27.20	5	20,874	0.02%
2024/02/29	41	27.87	13	27.69	27.65	28	21,012	0.13%
2024/02/27	54	27.02	16	26.90	27.05	38	20,683	0.18%
2024/02/26	84	27.76	23	27.72	27.40	61	20,529	0.30%
2024/02/23	9	27.27	78	27.14	27.25	-69	20,350	-0.34%
2024/02/22	24	27.43	107	27.31	27.10	-83	20,186	-0.41%	大賣/
2024/02/21	32	27.98	86	27.75	27.50	-54	19,912	-0.27%
2024/02/20	22	26.10	30	26.45	26.60	-8	19,353	-0.04%
2024/02/19	104	25.10	27	25.81	25.80	77	19,125	0.40%	大買/
2024/02/16	0	0.00	10	24.42	24.65	-10	18,996	-0.05%
2024/02/15	4	23.40	2.5	23.24	24.05	1.5	18,938	0.01%
2024/02/05	7	22.64	0	0.00	22.65	7	18,889	0.04%
2024/02/02	9	22.87	0	0.00	22.85	9	18,942	0.05%
2024/02/01	1	23.40	0	0.00	23.45	1	18,981	0.01%
2024/01/31	1	22.95	2	22.83	22.90	-1	18,979	-0.01%
2024/01/29	2	23.45	0	0.00	23.70	2	18,970	0.01%
2024/01/26	7.5	23.41	2	23.20	23.15	5.5	18,972	0.03%
2024/01/25	3	23.52	11	23.65	23.40	-8	18,982	-0.04%
2024/01/24	2	24.05	0	0.00	23.85	2	19,030	0.01%
2024/01/23	0.3	23.95	4	24.05	23.50	-3.8	19,036	-0.02%
2024/01/22	4.3	23.76	7	23.88	23.80	-2.8	19,033	-0.01%
2024/01/18	4	23.73	9	23.60	23.60	-5	19,136	-0.03%
2024/01/17	0	0.00	2	23.45	23.40	-2	19,114	-0.01%
2024/01/16	5	24.08	29	23.92	23.80	-24	19,150	-0.13%
2024/01/15	7	24.51	4	24.66	24.50	3	19,233	0.02%
2024/01/12	58	24.62	5	24.55	24.45	53	19,412	0.27%
2024/01/11	15	24.67	1.5	24.88	24.55	13.5	19,744	0.07%
2024/01/10	25	24.87	2	24.83	24.70	23	19,772	0.12%
2024/01/09	16	25.90	12	25.59	25.80	4	19,675	0.02%
2024/01/08	26	26.85	16	26.96	26.95	10	19,526	0.05%
2024/01/05	23	27.08	31	27.27	27.60	-8	19,410	-0.04%
2024/01/04	58	27.16	45	27.24	27.30	13	19,050	0.07%
2024/01/03	9	25.96	7	26.01	26.20	2	18,525	0.01%
2024/01/02	3	25.92	7	25.79	25.60	-4	18,647	-0.02%
2023/12/29	16	25.39	26	25.38	25.35	-10	18,537	-0.05%
2023/12/28	10	25.20	213	25.25	25.20	-203	18,565	-1.09%	大賣/鉅額交易
2023/12/27	35	25.88	36	25.78	25.60	-1	18,584	-0.01%
2023/12/26	10	25.83	68	25.80	25.80	-58	18,640	-0.31%
2023/12/25	35	25.35	74	25.51	25.55	-39	18,655	-0.21%
2023/12/22	6	26.79	14	26.92	26.70	-8	18,759	-0.04%
2023/12/21	16	27.04	32	27.11	27.05	-16	18,665	-0.09%
2023/12/20	8	26.83	7	26.56	26.80	1	18,503	0.01%
2023/12/19	38	26.92	34	26.89	26.85	4	18,498	0.02%
2023/12/18	35	27.60	41	27.69	27.55	-6	18,534	-0.03%
2023/12/15	20	27.36	6	27.47	27.20	14	18,789	0.07%
2023/12/14	35	27.42	224	27.33	27.30	-189	18,972	-1.00%	大賣/鉅額交易
2023/12/13	304	28.24	46.1	28.20	27.75	258	19,259	1.34%	大買/鉅額交易
2023/12/12	64	28.12	64	27.83	27.90	0	19,542	0.00%
2023/12/11	148	28.54	63	28.10	27.90	85	19,459	0.44%	大買/
2023/12/08	167.1	28.49	277	28.85	29.30	-109.9	18,535	-0.59%	大買/大賣/鉅額交易
2023/12/07	216	27.90	229.5	27.85	28.10	-13.5	16,888	-0.08%	大買/大賣/
2023/12/06	207.5	28.87	189.5	28.59	28.50	18	16,039	0.11%	大買/大賣/
2023/12/05	97.5	28.34	121.5	28.47	28.80	-24	14,345	-0.17%	大賣/
2023/12/04	53	25.06	98	25.82	26.20	-45	12,101	-0.37%
2023/12/01	82	23.85	128	23.60	23.85	-46	11,401	-0.40%	大賣/
2023/11/30	11	22.68	24	22.89	22.60	-13	10,862	-0.12%
2023/11/29	15	22.07	7.3	22.06	22.30	7.7	10,612	0.07%
2023/11/28	112.3	22.25	109.5	22.34	22.30	2.8	10,412	0.03%	大買/大賣/
2023/11/27	57	21.64	35	21.48	21.30	22	9,810	0.22%
2023/11/24	5	20.60	0	0.00	20.65	5	9,572	0.05%
2023/11/21	1	20.55	1	20.55	20.40	0	9,592	0.00%
2023/11/20	15	20.62	4	20.45	20.45	11	9,698	0.11%
2023/11/17	9	20.67	3	21.15	20.70	6	9,992	0.06%
2023/11/16	0	0.00	1	20.30	20.55	-1	10,185	-0.01%
2023/11/15	8	20.28	0	0.00	20.15	8	10,589	0.08%
2023/11/14	6	20.17	0	0.00	20.15	6	10,833	0.06%
2023/11/13	7	20.15	10	20.05	20.15	-3	10,833	-0.03%
2023/11/10	7	20.26	0	0.00	20.25	7	10,784	0.06%
2023/11/09	52.1	20.86	14	20.64	20.55	38.1	10,716	0.36%
2023/11/08	6.2	21.35	6	21.25	21.25	0.2	10,699	0.00%
2023/11/07	5	21.47	0.2	21.65	21.40	4.8	10,703	0.04%
2023/11/06	2	21.93	2	21.78	21.70	0	10,692	0.00%
2023/11/03	3	21.85	1	21.95	21.70	2	10,676	0.02%
2023/11/02	11	21.40	2	21.53	21.55	9	10,640	0.08%
2023/11/01	15	21.36	5	21.20	21.25	10	10,607	0.09%
2023/10/31	11	21.80	7	21.73	21.60	4	10,527	0.04%
2023/10/30	9	21.88	369	21.88	22.30	-360	10,489	-3.43%	大賣/鉅額交易
2023/10/27	6	21.90	5	22.35	22.20	1	10,461	0.01%
2023/10/26	9	22.29	853	22.27	22.25	-844	10,411	-8.11%	大賣/鉅額交易
2023/10/25	1	23.10	3.1	22.89	22.90	-2.1	10,421	-0.02%
2023/10/24	20	22.62	17	22.62	22.95	3	10,430	0.03%
2023/10/23	89	22.94	7	22.91	22.70	82	10,314	0.79%
2023/10/20	4	23.88	8	24.01	23.90	-4	10,141	-0.04%
2023/10/19	21	23.74	34.5	24.19	24.45	-13.5	9,938	-0.14%
2023/10/18	52	22.88	2	22.65	22.75	50	9,503	0.53%
2023/10/17	25	22.89	5	22.80	22.60	20	9,367	0.21%
2023/10/16	223	23.30	3	23.63	23.10	220	9,312	2.36%	大買/鉅額交易
2023/10/13	45	24.22	108	23.85	23.75	-63	9,248	-0.68%	大賣/
2023/10/12	144	23.39	0	0.00	23.60	144	9,136	1.58%	大買/鉅額交易
2023/10/11	106	24.14	11	24.17	23.85	95	9,077	1.05%	大買/
2023/10/06	510.1	24.20	62.9	24.05	24.30	447.2	8,907	5.02%	大買/鉅額交易
2023/10/05	4	23.31	4	23.24	23.10	0	8,616	0.00%
2023/10/04	5	23.15	3	23.00	22.90	2	8,536	0.02%
2023/10/03	3	22.80	377	22.79	22.90	-374	8,479	-4.41%	大賣/鉅額交易
2023/10/02	43	22.78	3.2	22.66	22.55	39.8	8,403	0.47%
2023/09/28	8	23.82	21.1	24.09	23.75	-13.1	8,239	-0.16%
2023/09/27	111	23.72	81	23.74	23.60	30	8,122	0.37%	大買/
2023/09/26	2	23.50	10	23.63	23.30	-8	7,747	-0.10%
2023/09/25	0	0.00	3.3	23.50	23.70	-3.3	7,734	-0.04%
2023/09/22	8.5	22.91	4	22.83	22.90	4.5	7,662	0.06%
2023/09/21	11.5	23.43	1	24.25	23.30	10.5	7,516	0.14%
2023/09/20	104	24.53	89	24.55	23.85	15	7,195	0.21%	大買/
2023/09/19	31.3	23.95	135	24.07	23.85	-103.7	6,443	-1.61%	大賣/鉅額交易
2023/09/18	383.7	23.92	27	23.91	23.70	356.7	6,102	5.85%	大買/鉅額交易
2023/09/15	585.2	23.96	87.7	23.84	24.30	497.5	5,512	9.02%	大買/鉅額交易
2023/09/14	12	22.07	261.4	22.01	22.10	-249.4	4,726	-5.28%	大賣/鉅額交易
2023/09/08	7	21.08	2	20.98	20.85	5	4,365	0.11%
2023/09/07	53	20.65	1.1	20.55	20.50	51.9	4,285	1.21%
2023/09/06	10	21.06	16.1	21.01	20.95	-6.1	4,247	-0.14%
2023/09/05	0	0.00	9	20.51	20.60	-9	4,136	-0.22%
2023/09/04	49	20.35	12	20.30	20.30	37	4,141	0.89%
2023/09/01	2	19.85	0	0.00	19.80	2	4,114	0.05%
2023/08/31	0	0.00	1	20.05	19.95	-1	4,124	-0.02%
2023/08/30	2	19.85	0	0.00	20.15	2	4,135	0.05%
2023/08/29	6.1	19.93	0	0.00	20.00	6.1	4,128	0.15%
2023/08/25	2	19.93	1	20.20	19.80	1	4,151	0.02%
2023/08/24	56.1	20.53	6	20.31	20.10	50.1	4,108	1.22%
2023/08/23	103.4	21.01	132	21.79	21.25	-28.7	4,004	-0.72%	大買/大賣/
2023/08/22	8	20.68	19	20.97	21.15	-11	3,712	-0.30%
2023/08/21	129	19.88	4	19.65	19.85	125	3,431	3.64%	大買/鉅額交易
2023/08/18	119	20.48	184	20.81	20.95	-65	2,996	-2.17%	大買/大賣/
2023/08/17	0.3	19.10	3	18.78	19.05	-2.7	2,698	-0.10%
2023/08/16	0	0.00	1	18.40	18.30	-1	2,673	-0.04%
2023/08/15	1	18.20	4	18.35	18.30	-3	2,686	-0.11%
2023/08/14	4	18.31	4	18.30	18.15	0	2,692	0.00%
2023/08/10	0	0.00	4.2	18.89	18.90	-4.2	2,633	-0.16%
2023/08/07	1	18.95	0	0.00	18.95	1	2,711	0.04%
2023/08/04	0	0.00	1	19.10	19.15	-1	2,828	-0.04%
2023/08/02	9	19.26	4	19.10	19.10	5	2,817	0.18%
2023/08/01	0	0.00	5	19.17	19.20	-5	2,792	-0.18%
2023/07/31	7	18.96	1	19.10	18.80	6	2,774	0.22%
2023/07/28	56	19.31	53	19.32	19.30	3	2,744	0.11%
2023/07/27	51	18.98	42	18.95	18.95	9	2,658	0.34%
2023/07/25	3	18.35	0	0.00	18.35	3	2,664	0.11%
2023/07/24	10	18.39	1	18.45	18.35	9	2,678	0.34%
2023/07/21	1	19.00	2	19.10	18.85	-1	2,695	-0.04%
2023/07/19	6	18.77	1	19.00	18.75	5	2,738	0.18%
2023/07/18	4	18.85	0	0.00	18.80	4	2,758	0.14%
2023/07/14	7	19.03	0	0.00	19.00	7	2,789	0.25%
2023/07/13	5	18.82	3	18.85	18.70	2	2,823	0.07%
2023/07/12	2	19.10	2	19.15	19.05	0	2,822	0.00%
2023/07/11	1	19.55	0.8	19.66	19.40	0.2	2,822	0.01%
2023/07/10	3.1	19.60	4	19.85	19.55	-0.9	2,869	-0.03%
2023/07/07	3	19.80	0	0.00	19.80	3	2,903	0.10%
2023/07/06	1	20.05	0	0.00	20.10	1	2,903	0.03%
2023/07/04	3	20.80	0	0.00	20.60	3	3,031	0.10%
2023/07/03	0	0.00	3	20.50	20.80	-3	3,184	-0.09%
2023/06/30	1	20.20	0	0.00	20.10	1	3,158	0.03%
2023/06/29	3	20.07	0	0.00	20.05	3	3,146	0.10%
2023/06/28	0	0.00	9	20.61	20.55	-9	3,170	-0.28%
2023/06/27	1	20.80	2	20.80	20.75	-1	3,263	-0.03%
2023/06/26	0	0.00	10	21.33	21.25	-10	3,363	-0.30%
2023/06/21	4.5	20.91	2	20.93	20.90	2.5	3,397	0.07%
2023/06/20	3	21.15	0	0.00	21.15	3	3,528	0.09%
2023/06/16	2	21.75	3	21.68	21.60	-1	3,810	-0.03%
2023/06/15	4	21.74	1	21.55	21.50	3	3,854	0.08%
2023/06/14	2	21.58	1	21.75	21.60	1	3,950	0.03%
2023/06/13	2	21.15	1	21.20	21.20	1	4,126	0.02%
2023/06/12	1	21.20	1	21.25	21.25	0	4,440	0.00%
2023/06/09	2	21.50	0	0.00	21.60	2	4,557	0.04%
2023/06/08	1	22.00	11	21.73	21.75	-10	4,624	-0.22%
2023/06/07	0	0.00	5	21.42	21.35	-5	4,773	-0.10%
2023/06/06	3	21.17	5	21.20	21.20	-2	4,833	-0.04%
2023/06/05	0	0.00	2	20.75	20.85	-2	5,025	-0.04%
2023/06/02	3	20.52	4	20.48	20.40	-1	5,132	-0.02%
2023/06/01	5.1	20.41	13	20.45	20.45	-7.9	5,466	-0.14%
2023/05/31	4	20.96	1	20.80	20.80	3	5,852	0.05%
2023/05/30	8	21.12	3	21.05	21.05	5	6,669	0.07%
2023/05/29	2	21.45	12	21.41	21.45	-10	7,857	-0.13%
2023/05/26	6	21.60	3	21.50	21.40	3	8,511	0.04%
2023/05/25	4	22.04	1	21.95	22.00	3	8,858	0.03%
2023/05/24	1	22.35	0	0.00	22.45	1	8,884	0.01%
2023/05/23	2	22.50	2	22.45	22.30	0	8,896	0.00%
2023/05/22	0	0.00	2	22.60	22.50	-2	8,899	-0.02%
2023/05/19	4	22.06	0	0.00	22.10	4	8,903	0.04%
2023/05/18	2	22.30	0	0.00	22.30	2	8,931	0.02%
2023/05/17	0	0.00	2	22.30	22.40	-2	8,929	-0.02%
2023/05/16	2	22.10	0	0.00	22.15	2	8,932	0.02%
2023/05/12	0	0.00	3	21.85	21.95	-3	8,908	-0.03%
2023/05/11	3	22.50	0	0.00	22.05	3	8,900	0.03%
2023/05/10	2	22.05	5	22.09	22.45	-3	8,826	-0.03%
2023/05/05	1	21.65	0	0.00	21.65	1	8,720	0.01%
2023/05/04	2	21.65	4	21.74	21.65	-2	8,728	-0.02%
2023/05/03	2	21.65	0	0.00	21.65	2	8,753	0.02%
2023/05/02	2	22.20	3	22.22	22.20	-1	8,780	-0.01%
2023/04/28	0	0.00	1	22.50	22.50	-1	8,760	-0.01%
2023/04/27	0.1	22.30	10	22.20	22.15	-9.9	8,731	-0.11%
2023/04/26	2	22.10	1	22.25	22.25	1	8,721	0.01%
2023/04/25	2	22.35	14	22.30	22.40	-12	8,694	-0.14%
2023/04/21	1	23.45	1	23.40	23.25	0	8,662	0.00%
2023/04/20	2	23.88	0	0.00	23.80	2	8,623	0.02%
2023/04/19	5	24.26	0	0.00	24.15	5	8,602	0.06%
2023/04/18	3	24.70	0	0.00	24.50	3	8,575	0.03%
2023/04/14	0	0.00	4	25.09	25.20	-4	8,534	-0.05%
2023/04/13	2	25.13	2	24.80	25.10	0	8,531	0.00%
2023/04/12	0	0.00	1	25.35	25.30	-1	8,487	-0.01%
2023/04/10	0	0.00	6	25.61	25.60	-6	8,468	-0.07%
2023/04/07	4	25.81	1	25.95	25.70	3	8,480	0.04%
2023/04/06	6	25.55	10	25.34	25.50	-4	8,432	-0.05%
2023/03/31	0	0.00	4	24.50	24.75	-4	8,349	-0.05%
2023/03/30	0	0.00	0	24.60	24.45	0	8,645	0.00%
2023/03/29	0	24.30	1	24.40	24.45	-1	8,700	-0.01%
2023/03/28	5	24.89	6	24.55	24.35	-1	8,788	-0.01%
2023/03/27	1	24.85	0	0.00	24.90	1	8,738	0.01%
2023/03/23	7	23.92	11	24.14	23.75	-4	8,719	-0.05%
2023/03/22	17	25.75	6	25.08	24.85	11	8,581	0.13%
2023/03/21	0	24.85	1	24.85	24.75	-1	8,388	-0.01%
2023/03/20	4	24.64	24	24.86	24.45	-20	8,336	-0.24%
2023/03/17	4	24.78	0	0.00	24.65	4	8,284	0.05%
2023/03/16	11	26.07	24	25.38	25.10	-13	8,185	-0.16%
2023/03/15	1	26.05	12	26.11	25.90	-11	7,998	-0.14%
2023/03/14	0	0.00	4	24.85	25.00	-4	7,709	-0.05%
2023/03/13	1	24.65	3	24.75	24.60	-2	7,587	-0.03%
2023/03/10	17	25.04	8	25.32	25.00	9	7,522	0.12%
2023/03/09	18	25.68	6	25.78	25.50	12	7,367	0.16%
2023/03/08	7	25.61	4	26.39	25.65	3	7,310	0.04%
2023/03/07	4	26.48	25	26.58	26.45	-21	7,152	-0.29%
2023/03/06	22	26.49	22	26.48	26.85	0	7,073	0.00%
2023/03/03	153	25.95	390.9	26.54	27.00	-237.9	6,800	-3.50%	大買/大賣/鉅額交易
2023/03/02	320.1	26.70	142	26.30	26.10	178.1	6,399	2.78%	大買/大賣/鉅額交易
2023/03/01	408.3	26.09	173.2	25.68	25.40	235.2	5,622	4.18%	大買/大賣/鉅額交易
2023/02/24	20.2	24.95	94	25.28	25.70	-73.9	4,432	-1.67%
2023/02/23	17.6	23.19	64	22.86	23.40	-46.4	3,756	-1.24%
2023/02/22	4	21.41	12	21.45	21.30	-8	3,407	-0.23%
2023/02/21	0	21.20	18	21.30	21.25	-18	3,384	-0.53%
2023/02/20	0	0.00	22	21.00	21.00	-22	3,461	-0.64%
2023/02/16	1	20.65	16	20.79	20.80	-15	3,472	-0.43%
2023/02/15	1	20.35	0	0.00	20.30	1	3,495	0.03%
2023/02/13	0	0.00	1	20.05	20.05	-1	3,539	-0.03%
2023/02/09	1	20.35	0	0.00	20.30	1	3,628	0.03%
2023/02/08	0	0.00	1	20.25	20.30	-1	3,651	-0.03%
2023/02/06	6	20.37	5	20.25	20.25	1	3,680	0.03%
2023/02/03	1	20.30	10	20.35	20.40	-9	3,691	-0.24%
2023/02/02	0	0.00	2	20.40	20.35	-2	3,683	-0.05%
2023/02/01	12	20.25	4	20.38	20.40	8	3,684	0.22%
2023/01/31	8	19.67	7	19.96	20.20	1	3,663	0.03%
2023/01/30	0	0.00	12	19.35	19.40	-12	3,625	-0.33%
2023/01/17	0.1	19.15	2	19.15	19.20	-1.9	3,629	-0.05%
2023/01/16	1	19.00	0	0.00	19.00	1	3,646	0.03%
2023/01/13	0	0.00	1	19.40	19.35	-1	3,647	-0.03%
2023/01/12	1	19.50	0	0.00	19.45	1	3,658	0.03%
2023/01/10	2	19.40	0	0.00	19.25	2	3,658	0.05%
2023/01/09	7	19.06	1	19.15	19.15	6	3,677	0.16%
2023/01/06	4	18.89	3	18.98	19.05	1	3,705	0.03%
2023/01/05	5	19.08	2	19.00	19.00	3	3,739	0.08%
2023/01/04	9	19.35	2	19.20	19.20	7	3,734	0.19%
2023/01/03	1	19.55	1	19.80	19.65	0	3,725	0.00%
2022/12/30	1	20.15	0	0.00	20.00	1	3,718	0.03%
2022/12/27	0	0.00	6	21.05	20.65	-6	3,757	-0.16%
2022/12/26	9.1	20.22	11	20.10	20.30	-1.9	3,714	-0.05%
2022/12/23	5	20.67	0	0.00	20.65	5	3,703	0.13%
2022/12/22	37	21.51	24	21.49	21.40	13	3,650	0.36%
2022/12/21	2	20.50	3	20.55	20.45	-1	3,385	-0.03%
2022/12/20	33	20.97	15	20.35	20.10	18	3,388	0.53%
2022/12/19	0	0.00	33	20.07	20.05	-33	3,370	-0.98%
2022/12/16	13	20.53	9	20.57	20.65	4	3,428	0.12%
2022/12/15	2	20.40	16	20.42	20.45	-14	3,384	-0.41%
2022/12/14	0	0.00	2	20.00	19.95	-2	3,491	-0.06%
2022/12/13	0	0.00	12	20.12	20.10	-12	3,492	-0.34%
2022/12/12	21	19.70	0	0.00	19.65	21	3,499	0.60%
2022/12/09	5	19.30	48	19.59	19.60	-43	3,547	-1.21%
2022/12/08	0	0.00	5	19.00	19.20	-5	3,712	-0.13%
2022/12/07	41	19.25	41	19.07	18.90	0	3,746	0.00%
2022/12/06	2	19.25	0	0.00	19.15	2	3,731	0.05%
2022/12/05	1	19.80	0	0.00	19.90	1	3,731	0.03%
2022/12/02	0	0.00	5	19.80	19.75	-5	3,727	-0.13%
2022/12/01	25	20.43	34	20.22	20.20	-9	3,716	-0.24%
2022/11/30	5	20.14	13	20.12	20.10	-8	3,679	-0.22%
2022/11/29	2	19.85	0	0.00	20.10	2	3,683	0.05%
2022/11/25	1	19.85	1	20.05	19.95	0	3,683	0.00%
2022/11/24	11	19.22	0	0.00	19.45	11	3,637	0.30%
2022/11/23	10	19.13	11	19.30	19.25	-1	3,630	-0.03%
2022/11/22	0	0.00	1	18.60	18.40	-1	3,625	-0.03%
2022/11/21	11	18.63	0	0.00	18.45	11	3,661	0.30%
2022/11/18	0	0.00	1	18.45	18.45	-1	3,683	-0.03%
2022/11/16	1	19.30	2	19.60	19.05	-1	3,815	-0.03%
2022/11/14	0	0.00	1	19.15	19.15	-1	4,233	-0.02%
2022/11/11	0	0.00	1	19.05	18.75	-1	4,545	-0.02%
2022/11/10	0	0.00	6	18.62	18.65	-6	4,525	-0.13%
2022/11/09	1	18.35	0	0.00	18.35	1	4,511	0.02%
2022/11/08	1	18.50	1	18.80	18.70	0	4,494	0.00%
2022/11/03	1	17.30	10	17.33	17.40	-9	4,412	-0.20%
2022/11/01	7	17.44	1	17.50	17.50	6	4,426	0.14%
2022/10/31	1	17.65	3	17.65	17.65	-2	4,442	-0.05%
2022/10/28	1	17.95	0	0.00	17.90	1	4,494	0.02%
2022/10/27	6	18.20	6	18.20	18.40	0	4,523	0.00%
2022/10/26	4	18.24	0	18.30	18.30	4	4,565	0.09%
2022/10/25	5	18.59	5	18.40	18.30	0	4,579	0.00%
2022/10/24	3	18.35	1	18.70	18.30	2	4,594	0.04%
2022/10/19	1	18.75	1	18.50	18.35	0	4,747	0.00%
2022/10/18	0	0.00	1	18.40	18.40	-1	4,838	-0.02%
2022/10/17	1	17.45	0	0.00	18.00	1	5,177	0.02%
2022/10/14	1	18.05	3	18.48	18.65	-2	5,538	-0.04%
2022/10/13	17	18.24	10	18.13	17.45	7	5,626	0.12%
2022/10/12	6	18.71	0	0.00	18.65	6	5,660	0.11%
2022/10/11	0	0.00	10	19.28	19.30	-10	5,650	-0.18%
2022/10/06	0	0.00	10	19.40	19.85	-10	5,659	-0.18%
2022/10/05	12	19.81	3	19.80	19.55	9	5,671	0.16%
2022/10/04	7	18.91	5	18.80	19.25	2	5,670	0.04%
2022/10/03	1	18.45	1	18.70	18.35	0	5,630	0.00%
2022/09/30	0	0.00	32	17.82	18.20	-32	5,638	-0.57%
2022/09/29	1	18.50	1	18.90	18.50	0	5,621	0.00%
2022/09/28	12	19.05	10	19.29	18.60	2	5,604	0.04%
2022/09/27	2	19.93	0	0.00	20.05	2	5,577	0.04%
2022/09/26	2	20.40	1	20.60	19.85	1	5,552	0.02%
2022/09/23	7	21.51	5	21.50	21.30	2	5,520	0.04%
2022/09/22	10	21.43	0	0.00	21.20	10	5,439	0.18%
2022/09/21	11	21.51	19	21.69	21.40	-8	5,394	-0.15%
2022/09/19	1	20.70	1	21.00	20.65	0	5,321	0.00%
2022/09/16	1	21.90	5	21.85	21.85	-4	5,335	-0.07%
2022/09/15	45	21.70	50	21.61	21.75	-5	5,368	-0.09%
2022/09/14	4	20.43	7.1	20.72	20.75	-3.1	5,276	-0.06%
2022/09/13	2	20.55	14	20.40	20.45	-12	5,284	-0.23%
2022/09/12	27	20.69	0	0.00	20.50	27	5,378	0.50%
2022/09/07	12	19.81	0	0.00	19.85	12	5,483	0.22%
2022/09/06	6	20.19	0	0.00	20.10	6	5,500	0.11%
2022/09/05	2	20.15	0	0.00	20.10	2	5,528	0.04%
2022/09/02	10	20.48	2	20.20	20.20	8	5,542	0.14%
2022/09/01	17	20.86	2	20.75	20.75	15	5,521	0.27%
2022/08/31	8	21.32	4	21.29	21.45	4	5,517	0.07%
2022/08/30	8	21.48	1	21.55	21.55	7	5,504	0.13%
2022/08/29	9	21.56	52	21.62	21.55	-43	5,509	-0.78%
2022/08/26	7	23.00	14	22.84	22.90	-7	5,457	-0.13%
2022/08/25	1	23.15	20	23.15	23.00	-19	5,442	-0.35%
2022/08/24	15	23.31	1	23.25	23.15	14	5,448	0.26%
2022/08/23	4	23.95	8	23.73	23.70	-4	5,430	-0.07%
2022/08/22	39	23.28	82	23.77	23.95	-43	5,325	-0.81%
2022/08/19	64	24.66	57	24.56	24.20	7	5,266	0.13%
2022/08/18	104	23.63	31	24.06	24.75	73	4,912	1.49%	大買/
2022/08/17	14	22.74	4	22.96	22.50	10	4,621	0.22%
2022/08/16	4	22.41	2	22.48	22.65	2	4,660	0.04%
2022/08/15	4	22.11	13	22.10	22.45	-9	4,882	-0.18%
2022/08/12	2	22.45	2	22.50	22.50	0	4,995	0.00%
2022/08/11	16	22.77	10	22.40	22.40	6	5,046	0.12%
2022/08/10	9	23.10	9	22.90	22.75	0	5,053	0.00%
2022/08/09	5	22.95	5	23.10	23.05	0	5,114	0.00%
2022/08/08	1	22.30	1	22.80	22.95	0	5,174	0.00%
2022/08/04	6	22.53	3	22.70	22.60	3	5,434	0.06%
2022/08/03	7	23.10	1	22.95	22.95	6	5,635	0.11%
2022/08/02	2	23.30	1	23.50	23.60	1	5,814	0.02%
2022/08/01	20	23.63	11	23.68	24.00	9	5,911	0.15%
2022/07/29	1	23.50	0	0.00	23.70	1	6,043	0.02%
2022/07/28	22	23.90	22	23.39	23.50	0	6,318	0.00%
2022/07/27	11	23.70	10	23.95	23.70	1	6,772	0.01%
2022/07/26	57	23.69	52	24.11	23.60	5	6,987	0.07%
2022/07/25	113	24.67	6	24.61	24.50	107	7,305	1.46%	大買/鉅額交易
2022/07/22	75	25.42	39.4	25.64	25.50	35.6	7,465	0.48%
2022/07/21	6.1	24.79	26.3	24.81	24.85	-20.2	7,566	-0.27%
2022/07/20	12	22.85	5.3	22.59	22.60	6.7	7,556	0.09%
2022/07/19	14	21.66	15	21.54	21.50	-1	7,949	-0.01%
2022/07/18	10	20.65	0	0.00	20.95	10	9,460	0.11%
2022/07/14	6	20.57	5	20.83	20.80	1	11,543	0.01%
2022/07/13	1	20.40	8	20.59	20.55	-7	11,638	-0.06%
2022/07/12	6	20.18	1	19.75	19.75	5	11,648	0.04%
2022/07/07	2	19.93	2	20.20	20.40	0	11,743	0.00%
2022/07/06	0	0.00	1	20.40	20.15	-1	11,747	-0.01%
2022/07/04	5	19.50	0	0.00	19.75	5	11,744	0.04%
2022/07/01	1	20.00	0	0.00	19.20	1	11,731	0.01%
2022/06/30	0	0.00	2	20.80	20.40	-2	11,679	-0.02%
2022/06/29	2	21.38	28	21.35	21.20	-26	11,651	-0.22%
2022/06/28	6	21.78	5	21.80	21.85	1	11,632	0.01%
2022/06/27	14	21.86	20	21.74	21.90	-6	11,618	-0.05%
2022/06/24	0	0.00	13	20.85	20.80	-13	11,560	-0.11%
2022/06/23	4	20.56	5	20.58	20.25	-1	11,530	-0.01%
2022/06/22	27	21.44	8	20.96	20.80	19	11,492	0.17%
2022/06/21	6	21.34	7	21.49	21.55	-1	11,420	-0.01%
2022/06/20	7	21.59	20	21.60	20.85	-13	11,394	-0.11%
2022/06/17	8	23.02	12	22.85	22.60	-4	11,316	-0.04%
2022/06/16	4	23.59	10	23.27	22.95	-6	11,333	-0.05%
2022/06/15	18	24.35	11	24.01	24.00	7	11,302	0.06%
2022/06/14	12	24.19	4.7	24.26	24.40	7.3	11,358	0.06%
2022/06/13	12	24.70	4	24.76	24.50	8	11,431	0.07%
2022/06/10	4	25.65	5.5	25.69	25.70	-1.5	11,566	-0.01%
2022/06/09	10	26.02	24	25.88	26.00	-14	11,788	-0.12%
2022/06/08	3	26.75	6	26.58	26.55	-3	12,167	-0.02%
2022/06/07	7	26.66	0	0.00	26.55	7	12,938	0.05%
2022/06/06	2	26.95	0	0.00	26.95	2	13,067	0.02%
2022/06/02	2	27.23	4	27.23	27.00	-2	13,199	-0.02%
2022/06/01	1	27.30	1	27.30	27.25	0	13,321	0.00%
2022/05/31	3	27.03	4	26.95	26.95	-1	13,419	-0.01%
2022/05/30	2	26.83	21	26.81	27.10	-19	13,493	-0.14%
2022/05/27	10	26.85	0	0.00	26.85	10	13,520	0.07%
2022/05/26	11	27.23	11	27.28	27.00	0	13,610	0.00%
2022/05/25	3	27.05	2	26.95	26.95	1	13,824	0.01%
2022/05/24	2	27.03	33	26.80	27.10	-31	13,941	-0.22%
2022/05/23	53	27.04	46	27.19	26.85	7	14,091	0.05%
2022/05/20	14	26.19	43	26.05	26.05	-29	13,981	-0.21%
2022/05/19	24	25.83	3	26.10	26.15	21	14,115	0.15%
2022/05/18	8	26.71	4	26.61	26.50	4	14,198	0.03%
2022/05/17	2	26.30	4	26.14	26.10	-2	14,197	-0.01%
2022/05/16	14	26.40	1	26.80	26.70	13	14,172	0.09%
2022/05/13	6	26.83	11	26.96	26.65	-5	14,126	-0.04%
2022/05/12	24	27.41	18	26.77	26.50	6	14,044	0.04%
2022/05/11	36	28.31	30	28.02	27.90	6	13,901	0.04%
2022/05/10	55	29.80	22	29.54	29.25	33	13,714	0.24%
2022/05/09	15	29.77	13	29.64	29.20	2	13,542	0.01%
2022/05/06	30	30.04	28	30.20	30.15	2	13,483	0.01%
2022/05/05	26	30.31	20	30.40	30.40	6	13,386	0.04%
2022/05/04	31	30.65	39	30.85	30.20	-8	13,143	-0.06%
2022/05/03	38	29.33	32	29.79	29.50	6	12,726	0.05%
2022/04/29	29	29.13	40	29.87	30.05	-11	12,531	-0.09%
2022/04/28	39	28.52	33	28.58	28.25	6	12,190	0.05%
2022/04/27	85	28.89	65	29.07	28.75	20	11,951	0.17%
2022/04/26	52	29.74	35	29.53	28.40	17	11,537	0.15%
2022/04/25	66	31.39	42	31.59	30.50	24	11,187	0.21%
2022/04/22	147	32.65	152	32.67	33.00	-5	10,690	-0.05%	大買/大賣/
2022/04/21	116	30.61	95	30.38	31.95	21	9,153	0.23%	大買/
2022/04/20	21	29.74	157	30.28	29.20	-136	8,103	-1.68%	大賣/鉅額交易
2022/04/19	0	0.00	11	28.18	28.15	-11	7,118	-0.15%
2022/04/18	7	27.52	1	27.35	27.30	6	7,038	0.09%
2022/04/15	0	0.00	25	27.93	27.75	-25	7,025	-0.36%
2022/04/14	6	27.25	6	27.31	27.30	0	6,965	0.00%
2022/04/13	3	27.02	0	0.00	27.05	3	6,963	0.04%
2022/04/12	3	26.03	3	25.93	25.90	0	6,961	0.00%
2022/04/11	9	26.69	2	26.98	26.50	7	6,973	0.10%
2022/04/08	1.1	26.92	4	27.09	26.90	-2.9	6,999	-0.04%
2022/04/07	3	27.22	12	26.94	26.50	-9	7,039	-0.13%
2022/04/06	7	27.33	3	27.33	27.30	4	7,050	0.06%
2022/04/01	14	27.85	2	27.80	27.80	12	7,123	0.17%
2022/03/31	2	28.05	5	27.92	27.90	-3	7,189	-0.04%
2022/03/30	7	28.06	2	27.98	27.95	5	7,259	0.07%
2022/03/29	0	28.02	14	27.96	27.90	-14	7,322	-0.19%
2022/03/28	6	27.53	1	28.00	27.95	5	7,446	0.07%
2022/03/25	6	28.01	0	0.00	27.85	6	7,742	0.08%
2022/03/24	2	28.60	2	28.65	28.55	0	7,738	0.00%
2022/03/23	3	28.95	7	28.84	28.75	-4	7,841	-0.05%
2022/03/22	12	28.70	0	0.00	28.60	12	7,898	0.15%
2022/03/21	43	28.84	3	28.97	28.95	40	8,006	0.50%
2022/03/18	3	28.03	11	28.50	28.85	-8	8,035	-0.10%
2022/03/17	2	28.25	3	27.87	28.25	-1	8,065	-0.01%
2022/03/16	4	27.59	3	27.57	27.50	1	8,091	0.01%
2022/03/15	18	27.68	16	27.78	27.40	2	8,137	0.02%
2022/03/14	116	29.34	57	28.94	28.80	59	8,432	0.70%	大買/
2022/03/11	57	29.71	54.5	29.28	29.60	2.5	8,444	0.03%
2022/03/10	40	30.01	110.5	29.88	30.00	-70.5	8,269	-0.85%	大賣/
2022/03/09	4	27.58	9	27.80	28.15	-5	7,648	-0.07%
2022/03/08	21	27.75	16	27.75	26.90	5	7,804	0.06%
2022/03/07	47	27.83	32	28.14	28.00	15	7,813	0.19%
2022/03/04	8	28.49	8	28.90	28.40	0	7,872	0.00%
2022/03/03	5	28.59	10	28.52	28.60	-5	7,866	-0.06%
2022/03/02	1	27.90	19	28.02	27.85	-18	7,971	-0.23%
2022/03/01	28	28.61	40	28.23	28.15	-12	8,153	-0.15%
2022/02/25	55	28.50	44	28.40	28.20	11	8,264	0.13%
2022/02/24	19	28.21	29	27.73	27.30	-10	8,173	-0.12%
2022/02/23	42	28.56	20	28.57	28.15	22	8,174	0.27%
2022/02/22	18	28.48	2	27.58	27.50	16	8,051	0.20%
2022/02/21	112	28.96	94	28.27	28.20	18	8,013	0.22%	大買/
2022/02/18	59	27.83	38	27.96	28.00	21	7,872	0.27%
2022/02/17	5	27.20	0	0.00	27.35	5	7,886	0.06%
2022/02/16	4	27.16	18	27.15	27.25	-14	7,942	-0.18%
2022/02/15	0.3	26.95	1	26.90	26.70	-0.7	8,035	-0.01%
2022/02/14	3	26.62	2	26.68	26.50	1	8,213	0.01%
2022/02/11	1	27.20	5	27.01	27.00	-4	8,362	-0.05%
2022/02/10	9	26.97	8	27.08	26.90	1	8,711	0.01%
2022/02/09	3.3	26.48	4	26.68	26.70	-0.7	8,825	-0.01%
2022/02/07	2	24.83	5	25.41	25.70	-3	8,953	-0.03%
2022/01/26	6	24.53	11	24.63	24.55	-5	9,350	-0.05%
2022/01/25	9	24.27	36	24.21	24.05	-27	9,484	-0.28%
2022/01/24	9	24.96	3	25.05	25.15	6	9,524	0.06%
2022/01/21	3	25.75	8	25.72	25.25	-5	9,680	-0.05%
2022/01/20	1	26.30	0	0.00	26.45	1	9,740	0.01%
2022/01/19	5	26.71	1	27.00	26.30	4	9,896	0.04%
2022/01/18	8	27.08	2	26.95	26.95	6	10,071	0.06%
2022/01/14	2	26.83	4	26.83	27.05	-2	10,580	-0.02%
2022/01/13	4	27.19	1	27.10	27.10	3	10,729	0.03%
2022/01/12	3	27.35	3	27.62	27.25	0	10,847	0.00%
2022/01/11	4	27.84	19	27.97	27.75	-15	10,983	-0.14%
2022/01/10	1	27.85	5	27.88	27.80	-4	11,386	-0.04%
2022/01/07	0	0.00	2	28.30	27.95	-2	11,551	-0.02%
2022/01/06	2	28.90	0	0.00	28.75	2	11,917	0.02%
2022/01/05	4	29.11	2	28.93	28.90	2	12,229	0.02%
2022/01/04	5	29.15	10	29.21	29.35	-5	12,557	-0.04%
2022/01/03	7	28.81	2	28.88	29.00	5	13,097	0.04%
2021/12/30	10	29.20	1	29.10	29.20	9	13,938	0.06%
2021/12/29	10	29.54	5	29.72	29.50	5	14,225	0.04%
2021/12/28	40	29.51	33	29.30	29.25	7	14,596	0.05%
2021/12/27	7	29.41	3	29.50	29.25	4	15,436	0.03%
2021/12/24	14	29.89	0	0.00	29.55	14	16,233	0.09%
2021/12/23	21	30.28	1	30.30	30.00	20	17,091	0.12%
2021/12/22	24.3	30.75	33	30.85	30.60	-8.7	17,714	-0.05%
2021/12/21	24	31.18	37	30.95	31.35	-13	17,683	-0.07%
2021/12/20	8	29.75	8	30.04	29.75	0	17,477	0.00%
2021/12/17	16	30.16	15	30.47	29.95	1	17,573	0.01%
2021/12/16	3	29.68	7	29.51	29.60	-4	17,526	-0.02%
2021/12/15	7	29.62	8	29.99	29.75	-1	17,501	-0.01%
2021/12/14	6	29.29	0	0.00	29.00	6	17,464	0.03%
2021/12/13	23	30.36	10	30.60	30.55	13	17,450	0.07%
2021/12/10	11	30.27	7	30.79	30.60	4	17,505	0.02%
2021/12/09	17	30.88	10	31.26	31.10	7	17,714	0.04%
2021/12/08	47	31.62	33	31.72	31.20	14	17,835	0.08%
2021/12/07	28	30.76	31	30.64	30.95	-3	17,465	-0.02%
2021/12/06	18	30.09	26	29.90	30.05	-8	17,332	-0.05%
2021/12/03	16	29.26	7	29.21	28.80	9	17,262	0.05%
2021/12/02	8	29.43	22	29.52	29.40	-14	17,458	-0.08%
2021/12/01	15	28.68	7	28.58	28.65	8	17,372	0.05%
2021/11/30	4	28.61	13	28.45	29.00	-9	17,498	-0.05%
2021/11/29	14	27.16	19	27.48	27.15	-5	17,572	-0.03%
2021/11/26	13	27.72	5	28.22	27.40	8	17,809	0.04%
2021/11/25	14	29.15	9	28.95	28.85	5	17,935	0.03%
2021/11/24	16	29.75	19	29.49	30.05	-3	18,295	-0.02%
2021/11/23	9	28.82	30	28.89	28.70	-21	18,414	-0.11%
2021/11/22	4	27.88	3	28.20	28.00	1	19,057	0.01%
2021/11/19	13	28.09	3	28.13	27.70	10	20,488	0.05%
2021/11/18	1	28.25	4	28.81	28.55	-3	22,165	-0.01%
2021/11/17	8	28.41	5	28.41	28.35	3	22,237	0.01%
2021/11/16	6	29.15	9	29.45	29.50	-3	22,449	-0.01%
2021/11/15	5	28.60	4	28.66	28.55	1	22,949	0.00%
2021/11/12	6	29.12	5	29.40	29.20	1	23,397	0.00%
2021/11/11	7	29.61	7	29.41	29.30	0	23,441	0.00%
2021/11/10	7	29.86	9	29.84	29.60	-2	23,428	-0.01%
2021/11/09	11	30.01	7	30.05	30.00	4	23,447	0.02%
2021/11/08	9	28.78	9.2	29.18	29.70	-0.2	23,286	0.00%
2021/11/05	1	28.15	3	28.23	28.40	-2	23,459	-0.01%
2021/11/04	2	29.10	6	28.86	28.35	-4	23,601	-0.02%
2021/11/03	26	29.22	17.3	29.02	28.60	8.7	23,613	0.04%
2021/11/02	5	28.40	10	28.49	28.15	-5	23,632	-0.02%
2021/11/01	5	27.81	3	27.98	27.80	2	23,536	0.01%
2021/10/29	8.2	27.25	15	27.56	27.70	-6.8	23,490	-0.03%
2021/10/28	9.1	27.47	11	27.86	27.40	-2	23,422	-0.01%
2021/10/27	17.1	27.74	14	27.63	27.50	3.1	23,567	0.01%
2021/10/26	6	27.66	10.7	28.04	28.85	-4.7	24,010	-0.02%
2021/10/25	8	27.64	20.4	28.13	28.05	-12.4	24,425	-0.05%
2021/10/22	20.1	27.83	6	27.58	27.40	14.1	24,559	0.06%
2021/10/21	0	0.00	8	29.13	29.00	-8	24,781	-0.03%
2021/10/20	2	29.50	3.2	29.42	28.85	-1.2	24,809	0.00%
2021/10/19	12	29.23	14.8	29.41	29.15	-2.8	25,173	-0.01%
2021/10/18	28.8	29.04	23.1	28.91	29.20	5.7	25,495	0.02%
2021/10/15	16	30.88	8.7	30.85	30.70	7.3	25,478	0.03%
2021/10/14	24	31.33	26	31.22	30.90	-2	25,577	-0.01%
2021/10/13	41	33.58	37	33.12	31.90	4	25,525	0.02%
2021/10/12	62	34.52	44	34.62	33.65	18	26,659	0.07%
2021/10/08	20	36.37	12	36.82	36.25	8	27,292	0.03%
2021/10/07	21	36.67	69	36.98	36.40	-48	27,775	-0.17%
2021/10/06	39	35.01	38	35.08	34.00	1	27,723	0.00%
2021/10/05	24	35.70	10	35.70	35.95	14	28,502	0.05%
2021/10/04	48	36.17	37	36.02	36.50	11	28,379	0.04%
2021/10/01	61	37.79	147	37.83	35.90	-86	27,858	-0.31%	大賣/
2021/09/30	17	38.52	34.2	38.76	39.85	-17.2	27,282	-0.06%
2021/09/29	29	37.12	44	37.49	36.25	-15	26,780	-0.06%
2021/09/28	18	35.59	1.9	35.53	35.50	16.1	26,681	0.06%
2021/09/27	19	36.82	4	37.40	36.50	15	26,967	0.06%
2021/09/24	1	36.95	22	36.99	37.05	-21	27,389	-0.08%
2021/09/23	2	36.20	6	36.07	36.00	-4	27,895	-0.01%
2021/09/22	10	35.60	5.9	35.72	35.45	4.1	28,899	0.01%
2021/09/17	8	35.93	9	36.34	36.40	-1	29,389	0.00%
2021/09/16	30	36.40	28	36.16	36.10	2	29,676	0.01%
2021/09/15	14	36.92	9	37.16	37.05	5	31,292	0.02%
2021/09/14	19	38.02	11	38.32	37.00	8	33,519	0.02%
2021/09/13	12	37.32	26	37.72	37.20	-14	34,893	-0.04%
2021/09/10	9.1	35.61	9	35.83	35.85	0.1	35,042	0.00%
2021/09/09	12	35.58	2	35.30	35.30	10	35,802	0.03%
2021/09/08	14	35.92	16	36.24	36.20	-2	36,746	-0.01%
2021/09/07	42.1	37.55	30.5	37.18	36.35	11.6	37,562	0.03%
2021/09/06	43.6	36.68	36	36.53	35.80	7.6	38,023	0.02%
2021/09/03	44.3	37.90	30.1	37.53	37.70	14.1	38,313	0.04%
2021/09/02	33	38.58	42.4	38.65	38.90	-9.4	38,214	-0.02%
2021/09/01	51	38.83	62.5	38.98	38.50	-11.5	38,146	-0.03%
2021/08/31	44.2	40.81	36	40.78	40.40	8.2	38,165	0.02%
2021/08/30	59.2	42.33	61	42.47	41.60	-1.8	38,191	0.00%
2021/08/27	51.2	41.72	132	41.22	41.00	-80.8	37,861	-0.21%	大賣/
2021/08/26	116	43.39	72	43.52	42.75	44	37,985	0.12%	大買/
2021/08/25	338	42.30	106	42.50	43.10	232	38,102	0.61%	大買/大賣/鉅額交易
2021/08/24	117.1	41.82	151.1	41.60	43.25	-34	36,942	-0.09%	大買/大賣/
2021/08/23	5	38.46	4	39.35	39.35	1	35,626	0.00%
2021/08/20	13	35.31	21	35.33	35.80	-8	35,917	-0.02%
2021/08/19	42	36.41	27.1	36.45	34.50	14.9	36,090	0.04%
2021/08/18	31	35.12	44.3	35.08	35.70	-13.3	35,873	-0.04%
2021/08/17	12	34.87	1	34.20	33.10	11	36,218	0.03%
2021/08/16	9	34.39	10	34.28	33.95	-1	37,250	0.00%
2021/08/13	6	36.01	9	35.91	34.90	-3	37,687	-0.01%
2021/08/12	10	35.68	13	35.80	35.95	-3	37,874	-0.01%
2021/08/11	25	35.72	4	36.63	35.40	21	38,208	0.05%
2021/08/10	13	37.80	18.1	38.38	37.10	-5.1	38,133	-0.01%
2021/08/09	21	38.57	7	38.56	38.20	14	38,463	0.04%
2021/08/06	30	39.48	28	39.56	38.25	2	38,865	0.01%
2021/08/05	13	37.90	10	37.83	37.55	3	38,783	0.01%
2021/08/04	16	38.48	19	38.66	38.50	-3	39,050	-0.01%
2021/08/03	16	38.60	9	38.84	38.25	7	40,143	0.02%
2021/08/02	25	38.54	20	38.62	38.90	5	40,483	0.01%
2021/07/30	29	40.46	34	40.64	38.40	-5	40,492	-0.01%
2021/07/29	50	40.11	73.1	40.20	41.90	-23.1	40,012	-0.06%
2021/07/28	93	38.57	45	37.73	38.20	48	39,583	0.12%
2021/07/27	35	38.79	91	38.44	37.65	-56	39,417	-0.14%
2021/07/26	32	39.57	26	39.25	38.60	6	39,346	0.02%
2021/07/23	78	40.64	56.4	40.60	40.30	21.6	39,342	0.05%
2021/07/22	84	39.46	66	39.25	39.90	18	39,101	0.05%
2021/07/21	28.2	40.22	30	40.67	38.75	-1.8	38,911	0.00%
2021/07/20	25.2	41.65	27	42.06	41.35	-1.8	38,951	0.00%
2021/07/19	43.1	44.75	45.1	44.65	43.75	-2	40,114	0.00%
2021/07/16	146.2	47.19	123.8	47.10	44.85	22.3	41,146	0.05%	大買/大賣/
2021/07/15	94.5	44.45	69	45.40	46.40	25.5	41,185	0.06%
2021/07/14	55	42.93	56	42.98	42.20	-1	42,389	0.00%
2021/07/13	52.2	44.33	39.5	44.97	43.00	12.7	42,183	0.03%
2021/07/12	133.6	48.66	69.1	48.56	46.40	64.6	42,060	0.15%	大買/
2021/07/09	26.5	49.41	46	49.11	49.00	-19.5	41,030	-0.05%
2021/07/08	53	47.00	42.6	48.68	50.90	10.4	41,077	0.03%
2021/07/07	24.1	48.43	41	48.41	46.35	-16.9	40,963	-0.04%
2021/07/06	39.2	48.12	32	47.91	47.70	7.2	40,853	0.02%
2021/07/05	50.1	49.19	51	49.24	49.00	-0.9	40,576	0.00%
2021/07/02	24.5	54.85	25	55.04	54.00	-0.5	40,090	0.00%
2021/07/01	56.6	56.58	46.1	56.39	56.50	10.5	39,808	0.03%
2021/06/30	53.3	52.29	51.1	52.17	53.90	2.2	39,398	0.01%
2021/06/29	92	51.69	51.2	51.53	51.90	40.8	38,902	0.10%
2021/06/28	41.5	48.60	24.8	48.23	49.90	16.7	38,022	0.04%
2021/06/25	18	45.40	30.2	45.40	45.40	-12.2	37,521	-0.03%
2021/06/24	75	40.08	112.5	40.30	41.30	-37.5	37,242	-0.10%	大賣/
2021/06/23	181.1	37.48	144.8	37.48	37.55	36.3	35,612	0.10%	大買/大賣/
2021/06/22	169	39.65	125.2	39.27	39.90	43.8	33,373	0.13%	大買/大賣/
2021/06/21	24	36.30	9.1	36.30	36.30	14.9	31,830	0.05%
2021/06/18	15	31.72	53.1	32.50	33.00	-38.1	31,713	-0.12%
2021/06/17	43.1	29.14	105.1	29.37	30.00	-62	31,502	-0.20%	大賣/
2021/06/16	167.1	29.09	84	29.09	28.50	83.1	30,980	0.27%	大買/
2021/06/15	39	28.54	52	28.82	29.45	-13	30,498	-0.04%
2021/06/11	17	27.83	23.1	27.64	27.25	-6.1	29,919	-0.02%
2021/06/09	4.1	26.26	14.1	26.40	26.20	-10	31,097	-0.03%
2021/06/08	28	27.78	74	26.91	26.80	-46	30,947	-0.15%
2021/06/07	19.1	25.81	37	26.14	26.20	-18	30,768	-0.06%
2021/06/04	10.2	27.90	35.3	27.73	27.20	-25.1	30,468	-0.08%
2021/06/03	38	28.74	10.3	28.66	28.75	27.7	30,316	0.09%
2021/06/02	94.4	28.54	81	28.56	28.75	13.4	30,021	0.04%
2021/06/01	31.5	27.15	48.8	27.00	27.60	-17.2	29,193	-0.06%
2021/05/31	39.3	26.71	48.5	26.53	26.20	-9.3	28,839	-0.03%
2021/05/28	54.4	26.07	49	26.14	26.50	5.4	28,437	0.02%
2021/05/27	46.7	26.37	42	26.33	25.70	4.7	28,111	0.02%
2021/05/26	25.2	26.06	35	26.42	26.05	-9.8	27,653	-0.04%
2021/05/25	171	26.66	124	25.76	26.20	47	27,292	0.17%	大買/大賣/
2021/05/24	61.3	26.70	200	26.34	26.75	-138.7	26,502	-0.52%	大賣/鉅額交易
2021/05/21	70.3	24.69	44	24.21	25.10	26.3	25,387	0.10%
2021/05/20	30.3	23.87	41	24.41	23.45	-10.7	24,952	-0.04%
2021/05/19	107	24.53	17.1	24.26	24.65	89.9	25,004	0.36%	大買/
2021/05/18	83	22.95	11	23.29	23.55	72	24,640	0.29%
2021/05/17	7.1	21.77	26	21.45	21.45	-18.9	24,438	-0.08%
2021/05/14	46	23.63	39	24.37	23.30	7	23,925	0.03%
2021/05/13	79	26.20	50	25.85	25.85	29	23,349	0.12%
2021/05/12	23	28.96	29	29.13	28.70	-6	22,988	-0.03%
2021/05/11	96	34.03	30	32.97	31.85	66	22,719	0.29%
2021/05/10	19	33.57	14.1	33.68	35.00	4.9	21,623	0.02%
2021/05/07	4	32.00	34	32.18	33.10	-30	21,216	-0.14%
2021/05/06	7	31.07	80	30.10	30.10	-73	20,974	-0.35%
2021/05/05	1.2	28.98	25	29.38	30.05	-23.8	20,872	-0.11%
2021/05/04	5	31.10	5	31.68	29.95	0	20,732	0.00%
2021/05/03	27	34.37	59.1	34.11	33.25	-32.1	20,590	-0.16%
2021/04/29	10	32.01	56	32.30	32.50	-46	20,313	-0.23%
2021/04/28	29	32.12	53	32.91	31.85	-24	20,265	-0.12%
2021/04/27	39.5	33.58	62	33.12	33.20	-22.5	20,165	-0.11%
2021/04/26	68	32.91	52	32.68	33.50	16	19,984	0.08%
2021/04/23	142.1	31.88	149	32.02	31.20	-6.9	19,692	-0.04%	大買/大賣/
2021/04/22	71.1	32.48	110	32.58	33.00	-38.9	18,534	-0.21%	大賣/
2021/04/21	113	30.23	69.3	30.66	31.25	43.7	17,455	0.25%	大買/
2021/04/20	141	27.91	108.6	28.16	28.45	32.4	16,089	0.20%	大買/大賣/
2021/04/19	15	25.29	73.6	25.51	25.90	-58.6	14,151	-0.41%
2021/04/16	38	22.96	62	22.80	23.55	-24	13,651	-0.18%
2021/04/15	8	21.74	14	22.07	21.95	-6	13,176	-0.05%
2021/04/14	85	22.00	40	21.89	21.75	45	13,512	0.33%
2021/04/13	66	22.22	36	22.00	21.65	30	13,634	0.22%
2021/04/12	17	21.82	8	21.77	21.50	9	13,664	0.07%
2021/04/09	26	21.35	13	21.41	21.20	13	14,108	0.09%
2021/04/08	0	0.00	12	21.99	21.85	-12	14,351	-0.08%
2021/04/07	10	21.79	2	21.90	21.85	8	14,772	0.05%
2021/04/06	4	21.81	4	21.93	21.90	0	16,249	0.00%
2021/04/01	21	21.80	16.2	21.76	21.75	4.9	17,038	0.03%
2021/03/31	16	21.94	19	21.77	21.90	-3	17,566	-0.02%
2021/03/30	2	21.05	12	21.15	21.15	-10	17,631	-0.06%
2021/03/29	2	21.45	19	21.60	21.50	-17	18,039	-0.09%
2021/03/26	17	21.19	0	0.00	21.30	17	19,605	0.09%
2021/03/25	21	20.78	3	20.80	20.65	18	20,652	0.09%
2021/03/24	10	21.35	21	21.41	21.25	-11	21,196	-0.05%
2021/03/23	29	22.05	26	22.23	21.80	3	21,080	0.01%
2021/03/22	46	23.23	69.2	23.09	23.00	-23.2	20,831	-0.11%
2021/03/19	108	22.89	136	22.95	22.50	-28	20,375	-0.14%	大買/大賣/
2021/03/18	81	22.57	32	22.68	22.55	49	20,022	0.24%
2021/03/17	23	21.99	28	21.97	21.85	-5	19,727	-0.03%
2021/03/16	178	22.54	55	22.56	22.60	123	19,870	0.62%	大買/鉅額交易
2021/03/15	97	21.19	149	21.49	22.00	-52	19,908	-0.26%	大賣/
2021/03/12	3	19.95	23	19.99	20.00	-20	19,489	-0.10%
2021/03/11	19	20.21	22	20.52	19.95	-3	19,577	-0.02%
2021/03/10	24	19.88	20	19.70	19.95	4	19,392	0.02%
2021/03/09	8	19.91	28	20.07	19.95	-20	19,393	-0.10%
2021/03/08	35	20.11	9	20.18	19.55	26	19,297	0.13%
2021/03/05	11	19.84	6.7	19.66	19.65	4.3	19,139	0.02%
2021/03/04	0	0.00	71	20.02	20.00	-71	19,102	-0.37%
2021/03/03	2	19.45	12	20.02	20.00	-10	19,161	-0.05%
2021/03/02	19	19.82	16	19.93	19.55	3	19,315	0.02%
2021/02/26	9	19.88	19	19.99	20.00	-10	19,310	-0.05%
2021/02/25	9	19.95	181	19.92	20.00	-172	19,285	-0.89%	大賣/鉅額交易
2021/02/24	13	19.70	12	19.80	19.50	1	19,241	0.01%
2021/02/23	7	20.06	5	20.27	20.05	2	19,172	0.01%
2021/02/22	27	20.20	12	20.20	20.25	15	19,128	0.08%
2021/02/19	46	19.99	11	19.96	20.00	35	18,983	0.18%
2021/02/18	10	19.36	29	19.51	19.80	-19	18,564	-0.10%
2021/02/17	0	0.00	16	17.56	18.00	-16	18,364	-0.09%
2021/02/05	1	17.40	0	0.00	17.35	1	18,366	0.01%
2021/02/04	0	0.00	25	17.44	17.65	-25	18,504	-0.14%
2021/02/03	0	0.00	3	17.75	17.65	-3	18,522	-0.02%
2021/02/02	4	17.73	8	17.91	17.90	-4	18,517	-0.02%
2021/02/01	2	17.30	6	17.37	17.60	-4	18,467	-0.02%
2021/01/29	3	17.97	7	17.90	17.60	-4	18,405	-0.02%
2021/01/28	0	0.00	0.2	18.80	18.55	-0.2	18,313	0.00%
2021/01/27	10	18.55	6	18.76	18.60	4	18,255	0.02%
2021/01/26	13	18.80	9	18.88	18.75	4	18,212	0.02%
2021/01/25	27	19.27	19	18.75	19.00	8	18,154	0.04%
2021/01/22	2	18.70	5	18.51	18.95	-3	18,049	-0.02%
2021/01/21	12	18.74	3	18.58	18.25	9	17,920	0.05%
2021/01/20	15.2	18.31	2	18.45	18.05	13.2	17,762	0.07%
2021/01/19	5	19.45	7	19.13	19.30	-2	17,600	-0.01%
2021/01/18	4	19.33	9	19.09	19.55	-5	17,527	-0.03%
2021/01/15	23	19.93	30	19.95	19.80	-7	17,371	-0.04%
2021/01/14	14	21.13	7	21.31	20.95	7	17,105	0.04%
2021/01/13	3	20.82	9	20.92	20.60	-6	16,799	-0.04%
2021/01/12	21	20.98	8	20.59	20.60	13	16,661	0.08%
2021/01/11	25	21.62	33.1	21.60	21.75	-8.1	16,399	-0.05%
2021/01/08	20	20.67	26	20.61	20.60	-6	16,071	-0.04%
2021/01/07	13	20.33	17	20.28	20.65	-4	15,843	-0.03%
2021/01/06	48	21.44	37	21.94	21.10	11	15,420	0.07%
2021/01/05	33	22.56	33	22.68	22.85	0	14,979	0.00%
2021/01/04	58	23.50	180	23.16	23.35	-122	14,715	-0.83%	大賣/鉅額交易
2020/12/31	125	22.68	160	22.50	22.70	-35	14,154	-0.25%	大買/大賣/
2020/12/30	55	22.55	99	22.44	22.50	-44	13,819	-0.32%
2020/12/29	355	24.03	286	24.01	23.40	69	13,373	0.52%	大買/大賣/
2020/12/28	46	22.27	139.8	22.66	22.95	-93.8	11,946	-0.78%	大賣/
2020/12/25	19	20.76	45	20.62	20.90	-26	11,038	-0.24%
2020/12/24	50	19.93	32	19.85	19.80	18	10,507	0.17%
2020/12/23	77	19.41	78.4	19.55	20.00	-1.4	10,363	-0.01%
2020/12/22	665	21.15	164	20.76	19.80	501	9,933	5.04%	大買/大賣/鉅額交易
2020/12/21	85	19.99	85	20.15	20.45	0	8,294	0.00%
2020/12/18	37	18.43	48	18.22	18.60	-11	7,201	-0.15%
2020/12/17	6	17.25	6	17.32	17.35	0	6,540	0.00%
2020/12/16	26.1	17.40	18.6	17.35	17.50	7.5	6,504	0.12%
2020/12/15	31	17.75	13	17.40	17.35	18	6,431	0.28%
2020/12/14	3	16.92	4.2	17.45	17.55	-1.2	6,229	-0.02%
2020/12/11	2.3	16.72	20	16.80	16.75	-17.7	6,034	-0.29%
2020/12/10	27	17.53	13	17.64	17.35	14	5,814	0.24%
2020/12/09	33	18.32	28.3	18.58	18.60	4.7	5,442	0.09%
2020/12/08	21	16.99	127.2	17.20	17.85	-106.2	4,384	-2.42%	大賣/鉅額交易
2020/12/07	6	15.95	6	16.15	16.25	0	4,114	0.00%
2020/12/03	0	0.00	14	15.83	15.70	-14	4,051	-0.35%
2020/12/02	0.1	15.80	2	15.80	15.70	-1.9	4,129	-0.05%
2020/12/01	0	0.00	7	15.66	15.75	-7	4,134	-0.17%
2020/11/30	2	15.90	0	0.00	15.85	2	4,126	0.05%
2020/11/27	9	15.73	0	0.00	15.75	9	4,077	0.22%
2020/11/26	24	15.75	40	15.73	16.00	-16	4,002	-0.40%
2020/11/25	0	0.00	1	15.40	15.25	-1	3,984	-0.03%
2020/11/23	0	0.00	4	15.20	15.15	-4	3,966	-0.10%
2020/11/20	0	0.00	2	15.05	15.10	-2	4,084	-0.05%
2020/11/19	0	0.00	1	15.15	15.15	-1	4,097	-0.02%
2020/11/18	1	15.10	5	15.10	15.10	-4	4,045	-0.10%
2020/11/17	3	14.75	0	0.00	14.90	3	3,994	0.08%
2020/11/16	0	0.00	6	14.85	14.85	-6	4,010	-0.15%
2020/11/13	5	14.85	0	0.00	14.85	5	4,027	0.12%
2020/11/12	0	0.00	24	15.11	15.25	-24	3,957	-0.61%
2020/11/11	3	14.80	6.2	14.75	14.80	-3.2	3,838	-0.08%
2020/11/10	1	14.65	0	0.00	14.65	1	3,869	0.03%
2020/11/09	11	14.46	0	0.00	14.40	11	3,846	0.29%
2020/11/06	4	14.15	0	0.00	14.25	4	3,795	0.11%
2020/11/03	2	14.25	0	0.00	14.20	2	3,909	0.05%
2020/10/30	3	14.30	5	14.28	14.25	-2	3,916	-0.05%
2020/10/29	0	0.00	1	14.30	14.40	-1	3,889	-0.03%
2020/10/28	5	14.70	21	14.50	14.50	-16	3,892	-0.41%
2020/10/27	2	14.70	0	0.00	14.70	2	3,873	0.05%
2020/10/26	3	15.00	5	15.05	14.90	-2	3,868	-0.05%
2020/10/23	0	0.00	5	14.60	14.70	-5	3,832	-0.13%
2020/10/21	1	14.35	0	0.00	14.45	1	3,781	0.03%
2020/10/20	6	14.30	0	0.00	14.35	6	3,769	0.16%
2020/10/16	0	0.00	12	14.44	14.30	-12	3,758	-0.32%
2020/10/15	0	0.00	2	14.45	14.50	-2	3,723	-0.05%
2020/10/14	1	14.75	2	14.63	14.60	-1	3,707	-0.03%
2020/10/13	2	14.73	0	0.00	14.85	2	3,684	0.05%
2020/10/12	27	14.70	0	0.00	14.60	27	3,660	0.74%
2020/10/08	22	15.01	1	15.35	15.15	21	3,595	0.58%
2020/10/06	30	15.64	0	0.00	15.65	30	3,463	0.87%
2020/10/05	18	15.64	22	15.66	15.95	-4	3,387	-0.12%
2020/09/30	0	0.00	7	15.20	15.20	-7	3,244	-0.22%
2020/09/29	35	15.47	19	15.23	15.25	16	3,255	0.49%
2020/09/28	23	15.06	49	15.18	15.15	-26	3,157	-0.82%
2020/09/25	3	14.30	2	14.60	14.15	1	3,044	0.03%
2020/09/24	10	14.00	0	0.00	14.00	10	3,030	0.33%
2020/09/22	10	14.60	0	0.00	14.60	10	2,976	0.34%
2020/09/21	0	0.00	0	15.00	14.55	0	2,958	0.00%
2020/09/18	0	0.00	6	14.75	14.75	-6	2,957	-0.20%
2020/09/16	3	14.83	2	14.95	14.95	1	2,952	0.03%
2020/09/14	2	14.73	1	14.90	14.95	1	3,089	0.03%
2020/09/11	7	14.95	1	15.00	14.55	6	3,156	0.19%
2020/09/10	1	15.30	7	15.15	14.95	-6	3,094	-0.19%
2020/09/09	2	15.20	4	15.35	15.40	-2	3,004	-0.07%
2020/09/08	15	15.40	3	15.25	15.30	12	2,964	0.40%
2020/09/07	8	15.63	100	15.60	15.60	-92	2,894	-3.18%
2020/09/04	0	0.00	2	15.15	15.25	-2	2,783	-0.07%
2020/09/03	1	15.30	11	15.21	15.30	-10	2,786	-0.36%
2020/09/02	101	15.50	2	15.30	15.30	99	2,782	3.56%	大買/
2020/09/01	10	15.55	0	0.00	15.55	10	2,750	0.36%
2020/08/31	11	15.85	30	15.90	15.95	-19	2,710	-0.70%
2020/08/28	30	15.30	1	15.45	15.45	29	2,505	1.16%
2020/08/27	8	15.94	16	15.66	15.55	-8	2,475	-0.32%
2020/08/26	10	15.74	1	15.65	16.25	9	2,362	0.38%
2020/08/25	1	15.20	0	0.00	15.40	1	2,189	0.05%
2020/08/24	0	0.00	4	14.85	14.90	-4	2,136	-0.19%
2020/08/21	0	0.00	1	14.80	14.85	-1	2,140	-0.05%
2020/08/20	0	0.00	10	14.70	14.60	-10	2,134	-0.47%
2020/08/19	1	15.20	4	15.33	15.25	-3	2,088	-0.14%
2020/08/18	2	15.30	1	15.35	15.30	1	2,053	0.05%
2020/08/17	1	15.55	0	0.00	15.55	1	2,034	0.05%
2020/08/14	5	15.30	0	0.00	15.35	5	1,982	0.25%
2020/08/13	0	0.00	3	14.88	14.75	-3	1,899	-0.16%
2020/08/12	2	14.45	0	0.00	14.50	2	1,883	0.11%
2020/08/11	29	14.75	0	0.00	14.60	29	1,880	1.54%
2020/08/10	0.7	14.80	0	0.00	14.70	0.7	1,828	0.04%
2020/08/07	0	0.00	0	14.10	14.10	0	1,798	0.00%
2020/08/04	1	14.10	0	0.00	14.15	1	1,818	0.05%
2020/07/31	0	0.00	0.2	14.30	14.30	-0.2	1,860	-0.01%
2020/07/22	1	14.50	0	0.00	14.30	1	1,988	0.05%
2020/07/13	0	0.00	2	14.70	14.80	-2	2,321	-0.09%
2020/07/10	1	14.65	0	0.00	14.70	1	2,365	0.04%
2020/07/09	0	0.00	3	15.00	14.95	-3	2,360	-0.13%
2020/07/07	0	0.00	2.4	15.81	15.85	-2.4	2,317	-0.10%
2020/07/03	1	15.65	3	15.70	15.60	-2	2,283	-0.09%
2020/07/02	13	15.41	6.2	15.40	15.55	6.9	2,300	0.30%
2020/06/29	3	15.05	0	0.00	15.05	3	2,377	0.13%
2020/06/24	0	0.00	1	15.25	15.20	-1	2,408	-0.04%
2020/06/19	0	0.00	3	15.95	15.50	-3	2,397	-0.13%
2020/06/18	10	15.42	11	15.40	15.55	-1	2,268	-0.04%
2020/06/16	0	0.00	1	14.80	14.80	-1	2,167	-0.05%
2020/06/09	2	14.80	0	14.95	14.80	2	2,317	0.09%
2020/06/05	0	0.00	0.5	14.65	14.65	-0.5	2,326	-0.02%
2020/06/04	0	0.00	0.1	14.40	14.40	-0.1	2,317	-0.01%
2020/06/03	0	0.00	4	14.35	14.40	-4	2,341	-0.17%
2020/05/29	0	0.00	1	14.10	14.00	-1	2,313	-0.04%
2020/05/27	0	0.00	10	14.15	14.30	-10	2,313	-0.43%
2020/05/26	0	0.00	1	14.15	14.15	-1	2,318	-0.04%
2020/05/25	4	13.95	0	0.00	14.10	4	2,314	0.17%
2020/05/20	0	0.00	0.9	13.95	13.95	-0.9	2,306	-0.04%
2020/05/11	0.2	14.70	1	14.70	14.70	-0.8	2,299	-0.03%
2020/05/08	0.2	14.50	0	0.00	14.40	0.2	2,275	0.01%
2020/05/07	0.3	14.55	0	0.00	14.60	0.3	2,260	0.01%
2020/05/04	4.2	14.40	1	14.45	14.30	3.2	2,269	0.14%
2020/04/29	0	0.00	2	15.00	14.95	-2	2,330	-0.09%
2020/04/28	1	14.55	0	0.00	14.70	1	2,330	0.04%
2020/04/24	2	14.60	1	14.60	14.50	1	2,306	0.04%
2020/04/21	16	14.77	12	14.68	14.50	4	2,227	0.18%
2020/04/20	0	0.00	1	13.75	13.75	-1	2,026	-0.05%
2020/04/17	0	0.00	1	13.35	13.45	-1	2,012	-0.05%
2020/04/15	1	13.50	0	13.50	13.50	1	1,969	0.05%
2020/04/14	4	12.70	2	12.85	13.00	2	1,937	0.10%
2020/04/13	10	12.50	10	12.50	12.50	0	1,923	0.00%
2020/04/10	10	12.70	3	12.50	12.70	7	1,924	0.36%
2020/04/07	10	11.90	1	12.20	12.10	9	1,880	0.48%
2020/04/06	30	11.97	0	0.00	12.10	30	1,839	1.63%
2020/04/01	0	0.00	1	11.75	12.00	-1	1,811	-0.06%
2020/03/20	1	10.00	0	0.00	10.05	1	1,743	0.06%
2020/03/13	4	11.40	0	0.00	11.85	4	1,578	0.25%
2020/03/10	0	0.00	9	12.63	12.90	-9	1,451	-0.62%
2020/03/09	2	13.10	0	0.00	12.65	2	1,423	0.14%
2020/03/02	2	13.20	10	13.30	13.35	-8	1,400	-0.57%
2020/02/25	1	13.50	10	13.50	13.60	-9	1,389	-0.65%
2020/02/20	2	14.15	0	0.00	14.10	2	1,396	0.14%
2020/02/17	1	13.65	0	0.00	13.75	1	1,394	0.07%
2020/02/12	1	13.55	0	0.00	13.75	1	1,385	0.07%
2020/02/11	0	0.00	0.4	13.45	13.40	-0.4	1,378	-0.03%
2020/02/06	0	0.00	54	13.56	13.65	-54	1,365	-3.95%
2020/02/05	38	13.28	0	0.00	13.30	38	1,375	2.76%
2020/02/04	0	0.00	1	13.65	13.60	-1	1,348	-0.07%
2020/02/03	6	13.48	0	0.00	13.50	6	1,325	0.45%
2020/01/31	6	14.93	5	14.70	14.70	1	1,244	0.08%
2020/01/20	3	15.83	0	0.00	15.85	3	1,188	0.25%
2020/01/17	0	0.00	1	15.85	15.85	-1	1,180	-0.08%
2020/01/16	4	15.85	20.6	15.75	15.90	-16.6	1,181	-1.41%
2020/01/15	1.4	15.74	0	0.00	15.85	1.4	1,171	0.12%
2020/01/14	1	16.00	0	0.00	16.10	1	1,137	0.09%
2020/01/13	0	0.00	0	16.30	16.30	0	1,127	0.00%
2020/01/10	1	16.25	0	0.00	16.25	1	1,164	0.09%
2019/12/31	0	0.00	4	16.78	16.85	-4	1,400	-0.29%
2019/12/30	0	0.00	1	16.70	16.75	-1	1,389	-0.07%
2019/12/27	2	16.85	0	0.00	16.80	2	1,387	0.14%
2019/12/26	2	16.85	1	16.90	16.95	1	1,463	0.07%
2019/12/24	0	0.00	3	16.90	16.85	-3	1,481	-0.20%
2019/12/23	0	0.00	9	16.99	16.95	-9	1,483	-0.61%
2019/12/20	0	0.00	2.1	17.00	16.95	-2.1	1,485	-0.14%
2019/12/19	0.5	16.90	6	16.90	16.95	-5.5	1,452	-0.38%
2019/12/16	2	16.50	0	0.00	16.50	2	1,452	0.14%
2019/12/13	0.5	16.45	0	0.00	16.40	0.5	1,469	0.03%
2019/12/10	4.6	16.49	4	16.50	16.35	0.6	1,476	0.04%
2019/12/09	0	0.00	1	15.65	15.70	-1	1,486	-0.07%
2019/12/05	1	16.10	2	16.00	15.90	-1	1,592	-0.06%
2019/12/03	0.5	16.10	50	16.05	16.10	-49.5	1,671	-2.96%
2019/12/02	0	0.00	2	16.00	16.00	-2	1,710	-0.12%
2019/11/29	3	16.08	2	15.95	16.00	1	1,765	0.06%
2019/11/28	1	16.20	0	16.25	16.10	1	1,817	0.05%
2019/11/27	0	0.00	25	16.30	16.30	-25	1,849	-1.35%
2019/11/26	0	0.00	100	15.90	15.90	-100	1,891	-5.29%
2019/11/25	1	15.75	201	15.80	15.85	-200	1,888	-10.59%	大賣/鉅額交易
2019/11/21	2	15.65	320	15.60	15.60	-318	1,906	-16.68%	大賣/鉅額交易
2019/11/20	0	0.00	145	15.58	15.75	-145	1,903	-7.62%	大賣/鉅額交易
2019/11/19	0	0.00	225	15.53	15.60	-225	1,912	-11.77%	大賣/鉅額交易
2019/11/15	2	15.80	369	15.73	15.70	-367	1,900	-19.31%	大賣/鉅額交易
2019/11/14	10	15.74	0	15.85	15.85	10	1,892	0.53%
2019/11/13	1	15.85	0	0.00	15.65	1	1,948	0.05%
2019/11/11	3.3	15.99	0	0.00	15.90	3.3	1,962	0.17%
2019/11/06	0	0.00	10	16.30	16.40	-10	1,973	-0.51%
2019/11/01	140	16.31	0	0.00	16.35	140	1,986	7.05%	大買/鉅額交易
2019/10/31	133	16.57	0	0.00	16.65	133	1,984	6.70%	大買/鉅額交易
2019/10/30	2	16.73	40	16.85	16.90	-38	1,995	-1.90%
2019/10/29	1	16.55	1	16.40	16.40	0	1,998	0.00%
2019/10/21	10	16.90	10	16.90	16.90	0	2,245	0.00%
2019/10/18	172	16.98	10	16.90	16.80	162	2,316	6.99%	大買/鉅額交易
2019/10/17	284	17.17	0	0.00	17.10	284	2,296	12.37%	大買/鉅額交易
2019/10/16	102	17.26	22	17.45	17.40	80	2,331	3.43%	大買/
2019/10/15	32	17.75	3	17.40	17.40	29	2,307	1.26%
2019/10/14	119	17.39	21	17.50	17.75	98	2,267	4.32%	大買/
2019/10/09	6	16.75	116	17.00	16.85	-110	2,160	-5.09%	大賣/鉅額交易
2019/10/08	72	16.55	0	0.00	16.55	72	2,115	3.40%
2019/10/04	1	16.30	0	0.00	16.30	1	2,098	0.05%
2019/10/03	180	16.29	0	0.00	16.30	180	2,102	8.56%	大買/鉅額交易
2019/10/02	462	16.48	0	0.00	16.45	462	2,104	21.96%	大買/鉅額交易
2019/09/26	0	0.00	12	16.25	16.35	-12	2,032	-0.59%
2019/09/23	2	16.20	0	0.00	16.30	2	2,017	0.10%
2019/09/20	2	16.60	1	16.55	16.60	1	1,992	0.05%
2019/09/18	2	17.40	0	0.00	17.40	2	1,951	0.10%
2019/09/17	1	17.20	0	0.00	17.30	1	1,937	0.05%
2019/09/16	1	17.25	0	0.00	17.25	1	1,934	0.05%
2019/09/11	0	0.00	10	17.45	17.20	-10	1,912	-0.52%
2019/09/10	12	17.25	20	17.50	17.20	-8	1,850	-0.43%
2019/09/05	5	17.35	1	17.30	17.30	4	1,690	0.24%
2019/09/04	0	0.00	3	17.32	17.30	-3	1,639	-0.18%
2019/09/03	5	17.45	0	0.00	17.25	5	1,598	0.31%
2019/09/02	0	0.00	1	17.15	17.10	-1	1,540	-0.06%
2019/08/30	1	16.50	0	0.00	16.60	1	1,483	0.07%
2019/08/27	0	0.00	1	15.85	15.80	-1	1,382	-0.07%
2019/08/26	1	15.95	0	0.00	15.80	1	1,361	0.07%
2019/08/14	1	15.40	0	0.00	15.40	1	1,197	0.08%
2019/08/06	2	15.60	0	0.00	15.85	2	1,324	0.15%
2019/07/30	0	0.00	5	17.10	17.00	-5	1,261	-0.40%
2019/07/26	2	17.25	0	0.00	17.10	2	1,265	0.16%
2019/07/25	13	17.65	10	17.45	17.40	3	1,256	0.24%
2019/07/24	0	0.00	2	18.00	17.75	-2	1,210	-0.17%
2019/07/22	32	17.80	0	0.00	17.70	32	1,073	2.98%
2019/07/15	0	0.00	20	16.80	16.75	-20	1,059	-1.89%
2019/07/04	0	0.00	1	16.80	16.80	-1	1,149	-0.09%
2019/06/28	0	0.00	5	16.10	16.10	-5	1,125	-0.44%
2019/06/26	0	0.00	1	16.00	16.05	-1	1,130	-0.09%
2019/06/21	0	0.00	1	15.85	15.90	-1	1,120	-0.09%
2019/06/20	0	0.00	35	15.60	15.70	-35	1,113	-3.14%
2019/06/05	3	15.45	0	0.00	15.45	3	1,146	0.26%
2019/06/04	0	0.00	1.4	15.46	15.45	-1.4	1,143	-0.12%
2019/05/27	0	15.60	0	15.60	15.50	0	1,175	0.00%
2019/05/17	1	15.30	0	0.00	15.30	1	1,205	0.08%
2019/05/15	2	15.85	0	0.00	15.70	2	1,103	0.18%
2019/05/14	0	0.00	3	16.15	16.35	-3	1,038	-0.29%
2019/05/10	0	0.00	2	16.45	16.50	-2	1,040	-0.19%
2019/05/09	0	0.00	1	16.80	16.85	-1	1,036	-0.10%
2019/05/07	0	0.00	1	17.15	17.20	-1	1,050	-0.10%
2019/05/03	0	0.00	10	17.75	17.35	-10	1,025	-0.98%
2019/05/02	10	17.60	0	0.00	17.40	10	998	1.00%
2019/04/30	0	0.00	6	17.09	17.20	-6	983	-0.61%
2019/04/25	8	17.68	3	17.55	17.45	5	981	0.51%
2019/04/24	0	0.00	3	17.22	17.30	-3	935	-0.32%
2019/04/22	0	0.00	15	17.15	17.10	-15	913	-1.64%
2019/04/19	12	17.35	1	17.40	17.05	11	896	1.23%
2019/04/18	19	17.06	19	17.00	17.10	0	835	0.00%
2019/04/17	0	0.00	2	16.10	16.15	-2	750	-0.27%
2019/04/12	0	0.00	2	16.10	16.05	-2	754	-0.27%
2019/04/10	10	16.00	0	0.00	16.00	10	735	1.36%
2019/04/01	1	15.60	0	0.00	15.60	1	779	0.13%
2019/03/26	10	15.70	0	0.00	15.65	10	811	1.23%
2019/03/22	0	0.00	1	15.85	15.85	-1	880	-0.11%
2019/03/18	0	0.00	2	15.93	15.95	-2	913	-0.22%
2019/03/14	1	15.90	0	0.00	15.90	1	941	0.11%
2019/02/27	1	15.85	0	0.00	15.90	1	1,120	0.09%
2019/02/25	0	0.00	1	15.75	15.80	-1	1,110	-0.09%
2019/02/22	1	15.55	0	0.00	15.60	1	1,103	0.09%
2019/01/30	0	0.00	1	15.25	15.25	-1	1,120	-0.09%
2019/01/24	3	15.50	0	0.00	15.50	3	1,174	0.26%
2019/01/23	2	15.60	0	0.00	15.55	2	1,243	0.16%
2019/01/22	1	15.55	0	0.00	15.55	1	1,258	0.08%
2019/01/21	15	15.60	0	0.00	15.65	15	1,283	1.17%
2019/01/16	0	0.00	3	15.65	15.50	-3	1,425	-0.21%
2019/01/09	1	15.90	0	0.00	16.05	1	1,650	0.06%
2019/01/08	1	15.90	0	0.00	16.05	1	1,781	0.06%
2019/01/07	0	0.00	3	16.00	16.10	-3	1,993	-0.15%
2018/12/28	16	15.80	0	0.00	15.95	16	2,704	0.59%
2018/12/26	1	15.55	0	0.00	15.55	1	2,722	0.04%
2018/12/24	1	16.00	0	0.00	15.90	1	2,706	0.04%
2018/12/22	0	0.00	5	16.10	16.10	-5	2,705	-0.18%
2018/12/17	1	16.80	1	16.70	16.70	0	2,725	0.00%
2018/12/13	0	0.00	2.8	16.44	16.50	-2.8	2,683	-0.11%
2018/12/10	0	0.00	1	16.30	16.30	-1	2,707	-0.04%
2018/12/06	0	0.00	5	16.26	16.10	-5	2,715	-0.18%
2018/12/04	0	0.00	2	16.30	16.25	-2	2,742	-0.07%
2018/11/30	2	16.15	8	16.24	16.00	-6	2,737	-0.22%
2018/11/29	5	15.90	15	15.77	15.80	-10	2,737	-0.37%
2018/11/28	12	16.20	0	0.00	15.95	12	2,731	0.44%
2018/11/23	3	15.30	1	15.25	15.25	2	2,695	0.07%
2018/11/19	1	15.50	0	0.00	15.55	1	2,713	0.04%
2018/11/14	0	0.00	1	15.15	15.15	-1	2,730	-0.04%
2018/11/13	2	14.95	0	0.00	15.00	2	2,743	0.07%
2018/11/12	2	15.13	0	0.00	15.20	2	2,733	0.07%
2018/11/08	0	0.00	0.1	15.40	15.35	-0.1	2,860	0.00%
2018/11/07	0	0.00	0.1	15.50	15.40	-0.1	2,888	0.00%
2018/11/02	5	15.33	0	0.00	15.50	5	3,048	0.16%
2018/11/01	2	15.25	0	0.00	15.40	2	3,083	0.06%
2018/10/31	7	15.46	0.1	16.10	15.95	6.9	3,169	0.22%
2018/10/29	1	15.00	0	0.00	14.95	1	3,252	0.03%
2018/10/26	0	0.00	3	14.87	15.05	-3	3,331	-0.09%
2018/10/25	0	0.00	6	15.60	15.25	-6	3,303	-0.18%
2018/10/24	1	17.10	1	16.40	16.35	0	3,249	0.00%
2018/10/23	1	17.55	1	17.10	17.05	0	3,223	0.00%
2018/10/22	0	0.00	1	17.70	17.55	-1	3,218	-0.03%
2018/10/19	2	17.40	0	0.00	17.45	2	3,235	0.06%
2018/10/18	1	17.15	41	17.40	17.70	-40	3,255	-1.23%
2018/10/17	33	17.02	2	17.10	17.30	31	3,233	0.96%
2018/10/16	40	17.45	46	17.65	17.15	-6	3,159	-0.19%
2018/10/15	115	18.11	115	18.14	18.05	0	3,026	0.00%	大買/大賣/
2018/10/12	6	17.85	63	17.90	17.65	-57	2,807	-2.03%
2018/10/11	24	17.38	26	17.76	18.00	-2	2,612	-0.08%
2018/10/09	12	17.37	18	17.49	17.60	-6	2,327	-0.26%
2018/10/08	10	16.19	0	0.00	16.30	10	2,130	0.47%
2018/10/05	1	15.25	0	0.00	15.30	1	2,080	0.05%
2018/10/01	1	15.80	1	15.65	15.80	0	2,043	0.00%
2018/09/28	3	15.55	0	0.00	15.65	3	2,039	0.15%
2018/09/27	0	0.00	22	15.65	15.65	-22	2,036	-1.08%
2018/09/26	23	15.50	0	0.00	15.40	23	2,022	1.14%
2018/09/20	10	15.30	0	0.00	15.25	10	1,974	0.51%
2018/09/19	1	15.25	0	0.00	15.30	1	2,032	0.05%
2018/09/18	1	15.25	0	0.00	15.20	1	2,056	0.05%
2018/09/14	2	15.20	0	0.00	15.15	2	2,034	0.10%
2018/09/07	0	0.00	10	15.30	15.20	-10	1,961	-0.51%
2018/09/05	1	15.75	0	0.00	15.65	1	1,928	0.05%
2018/09/04	3	16.00	0	0.00	16.00	3	1,898	0.16%
2018/08/14	2	16.70	0	0.00	16.70	2	1,644	0.12%
2018/08/13	0	0.00	1	16.55	16.55	-1	1,609	-0.06%
2018/08/10	1	17.35	2	17.35	17.50	-1	1,526	-0.07%
2018/08/09	1	18.05	0	0.00	18.05	1	1,473	0.07%
2018/08/08	0	0.00	5	17.85	18.20	-5	1,465	-0.34%
2018/08/07	5	18.15	3	18.03	18.00	2	1,414	0.14%
2018/08/02	2	16.75	6	16.77	17.00	-4	1,092	-0.37%
2018/07/26	20	16.25	1	16.55	16.35	19	927	2.05%
2018/07/25	6	16.42	6	16.23	16.20	0	879	0.00%
2018/07/24	5	16.10	5	16.38	16.40	0	835	0.00%
2018/07/20	1	15.40	0	0.00	15.35	1	800	0.12%
2018/07/19	10	15.35	0	0.00	15.35	10	803	1.25%
2018/07/12	1	15.55	0	0.00	15.45	1	852	0.12%
2018/07/11	1	15.50	0	0.00	15.50	1	860	0.12%
2018/07/03	1	15.35	0	0.00	15.30	1	909	0.11%
2018/06/26	0	0.00	10	16.05	16.00	-10	842	-1.19%
2018/06/14	20	16.90	0	0.00	16.90	20	865	2.31%
2018/06/11	20	17.00	0	0.00	16.95	20	866	2.31%
2018/05/29	0	0.00	100	16.85	16.85	-100	906	-11.03%
2018/05/25	1	17.15	0	0.00	17.15	1	925	0.11%
2018/05/24	0	0.00	0.2	17.10	17.10	-0.2	931	-0.02%
2018/05/21	0	0.00	1	17.05	17.05	-1	959	-0.10%
2018/05/16	2	17.05	0	0.00	17.10	2	971	0.21%
2018/05/15	0	0.00	10	17.50	17.40	-10	966	-1.04%
2018/05/11	10	17.80	0	0.00	17.60	10	1,016	0.98%
2018/05/10	1	17.85	10	17.80	17.70	-9	1,011	-0.89%
2018/05/09	20	17.85	0	0.00	17.70	20	1,022	1.96%
2018/05/08	135	17.89	0	0.00	17.85	135	1,026	13.16%	大買/鉅額交易
2018/05/02	20	17.60	0	0.00	17.45	20	996	2.01%
2018/04/30	0	0.00	1	17.45	17.55	-1	1,000	-0.10%
2018/04/26	30	17.40	0	0.00	17.35	30	1,031	2.91%
2018/04/25	1	17.30	0	0.00	17.40	1	1,042	0.10%
2018/04/23	2	17.50	0	0.00	17.45	2	1,087	0.18%
2018/04/16	4	18.00	0	0.00	17.80	4	1,125	0.36%
2018/04/13	0	0.00	1	18.00	18.00	-1	1,120	-0.09%
2018/04/11	0	0.00	10	17.85	17.85	-10	1,140	-0.88%
2018/04/10	1	17.75	0	0.00	17.70	1	1,153	0.09%
2018/04/02	10	17.85	0	0.00	17.80	10	1,165	0.86%
2018/03/31	2	17.80	0	0.00	17.80	2	1,162	0.17%
2018/03/29	1	17.50	0	0.00	17.75	1	1,164	0.09%
2018/03/28	2	17.70	0	0.00	17.65	2	1,155	0.17%
2018/03/27	1	17.70	0	0.00	17.65	1	1,154	0.09%
2018/03/23	9	17.82	0	0.00	17.75	9	1,155	0.78%
2018/03/21	15	18.27	0	0.00	18.30	15	1,130	1.33%
2018/03/16	1	18.50	0	0.00	18.35	1	1,109	0.09%
2018/03/13	12	18.32	20	18.40	18.30	-8	1,099	-0.73%
2018/03/09	2	18.45	0	0.00	18.60	2	1,090	0.18%
2018/03/05	20	18.75	0	0.00	18.65	20	1,198	1.67%
2018/03/02	6	19.00	0	0.00	18.95	6	1,195	0.50%
2018/02/23	2	19.55	0	0.00	19.55	2	1,163	0.17%
2018/02/21	1	18.95	0	0.00	19.00	1	1,157	0.09%
2018/02/06	2	18.75	0	0.00	18.55	2	1,168	0.17%
2018/02/01	2	20.60	0	0.00	20.40	2	1,164	0.17%
2018/01/30	1	20.20	0	0.00	20.10	1	1,177	0.08%
2018/01/25	1	20.40	0	0.00	20.40	1	1,178	0.08%
2018/01/23	0	0.00	3	20.10	20.10	-3	1,157	-0.26%
2018/01/22	8	20.37	0	0.00	20.20	8	1,136	0.70%
2018/01/12	8	20.91	0	0.00	20.85	8	1,069	0.75%
2018/01/10	6	21.03	0	0.00	21.05	6	1,050	0.57%
2018/01/05	3	21.20	0	0.00	21.30	3	1,005	0.30%
2018/01/04	5	21.45	0	0.00	21.10	5	981	0.51%
2018/01/03	0	0.00	1	21.40	21.35	-1	959	-0.10%
2018/01/02	1	21.60	0	0.00	21.65	1	950	0.11%