台聚 (1304)-永豐金-大園券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.10
漲跌
▲0.05
漲幅
+0.31%
成交量
1,684張
產業
上市塑膠類股
800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

台聚 (1304)籌碼相關－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/04/25	10	16.20	0	0.00	16.05	10	1,578	0.63%
2024/04/23	0	16.35	0	0.00	16.35	0	1,604	0.00%
2024/04/22	0	16.20	0	0.00	16.25	0	1,602	0.00%
2024/04/16	21	16.32	0	0.00	16.20	21	1,501	1.40%
2024/04/15	1	16.70	20	16.85	16.70	-19	1,452	-1.31%
2024/04/09	1	16.55	0	0.00	16.60	1	1,297	0.08%
2024/04/03	12	16.08	10	16.00	15.95	2	1,238	0.16%
2024/03/29	1	16.00	0	0.00	16.05	1	1,204	0.08%
2024/03/27	0	0.00	1	15.90	15.95	-1	1,211	-0.08%
2024/03/25	4	15.91	0	0.00	16.05	4	1,166	0.34%
2024/03/22	3	16.07	0	0.00	16.20	3	1,142	0.26%
2024/03/20	1	16.15	0	0.00	16.10	1	1,184	0.08%
2024/03/19	22	16.60	0	0.00	16.50	22	1,162	1.89%
2024/03/15	1	16.95	0	0.00	16.75	1	1,121	0.09%
2024/03/14	0	0.00	1	17.20	17.10	-1	1,089	-0.09%
2024/03/13	0	17.25	0	0.00	17.15	0	1,079	0.00%
2024/03/11	0	0.00	1	17.45	17.30	-1	1,080	-0.09%
2024/03/08	2	17.10	10	17.11	17.00	-8	1,083	-0.74%
2024/03/06	0	0.00	1	17.95	17.90	-1	1,026	-0.10%
2024/03/05	1.2	17.83	0	0.00	17.85	1.2	1,041	0.12%
2024/03/04	1	17.95	0	0.00	17.95	1	1,036	0.10%
2024/03/01	24	18.10	0	0.00	18.10	24	1,019	2.35%
2024/02/26	2	18.40	0.1	18.50	18.40	1.9	1,027	0.19%
2024/02/21	0	0.00	20	18.80	18.75	-20	1,043	-1.92%
2024/02/20	0	0.00	6	18.60	18.60	-6	1,042	-0.58%
2024/02/15	2	17.95	0	0.00	18.05	2	1,070	0.19%
2024/02/05	1	18.10	0	0.00	18.10	1	1,072	0.09%
2024/01/31	10	18.35	0	0.00	18.30	10	1,094	0.91%
2024/01/30	30	18.60	0	0.00	18.35	30	1,094	2.74%
2024/01/29	1	18.85	0	0.00	18.75	1	1,107	0.09%
2024/01/26	1	18.15	1	18.40	18.50	0	1,118	0.00%
2024/01/22	1	17.95	0	0.00	17.95	1	1,108	0.09%
2024/01/19	2	17.85	0	0.00	17.90	2	1,108	0.18%
2024/01/18	6	17.89	0	0.00	17.90	6	1,101	0.54%
2024/01/17	10	18.12	6	18.05	18.05	4	1,091	0.37%
2024/01/16	4	18.86	0	0.00	18.80	4	1,042	0.38%
2024/01/15	0	0.00	4	19.15	19.10	-4	1,033	-0.39%
2024/01/11	3	19.05	0	0.00	19.10	3	1,103	0.27%
2024/01/10	3	19.08	0	0.00	19.10	3	1,236	0.24%
2024/01/09	1	19.30	0	0.00	19.25	1	1,243	0.08%
2024/01/02	2	19.73	0	0.00	19.75	2	1,271	0.16%
2023/12/25	0	19.75	0	0.00	19.60	0	1,265	0.00%
2023/12/20	1	20.30	0	0.00	20.45	1	1,234	0.08%
2023/12/18	1	20.55	1	21.00	20.75	0	1,220	0.00%
2023/12/15	0	0.00	3	20.15	20.20	-3	1,151	-0.26%
2023/12/14	0	0.00	5	19.31	19.45	-5	1,113	-0.45%
2023/12/13	1	19.20	0	0.00	19.20	1	1,107	0.09%
2023/12/12	3	19.29	0	0.00	19.25	3	1,122	0.27%
2023/12/07	2	19.48	0	0.00	19.50	2	1,166	0.17%
2023/12/05	1	19.70	0	0.00	19.75	1	1,226	0.08%
2023/12/01	0.2	19.84	0	0.00	19.80	0.2	1,211	0.02%
2023/11/30	1	19.60	0	0.00	19.65	1	1,216	0.08%
2023/11/16	0	0.00	5	19.80	19.90	-5	1,250	-0.40%
2023/11/15	0	0.00	45	19.55	19.75	-45	1,245	-3.61%
2023/11/14	10	18.85	0	0.00	19.00	10	1,228	0.81%
2023/11/13	5	18.90	0	0.00	18.80	5	1,269	0.39%
2023/11/10	10	18.95	0	0.00	19.00	10	1,304	0.77%
2023/11/08	21	19.25	0	0.00	19.25	21	1,332	1.58%
2023/11/07	1	19.40	0	0.00	19.45	1	1,339	0.07%
2023/11/06	0	0.00	20	19.60	19.55	-20	1,358	-1.47%
2023/11/03	10.1	19.30	0	0.00	19.30	10.1	1,361	0.74%
2023/10/26	0	19.40	0	0.00	19.25	0	1,654	0.00%
2023/10/25	1	19.55	10	19.50	19.55	-9	1,676	-0.54%
2023/10/23	0	19.30	0	0.00	19.20	0	1,735	0.00%
2023/10/20	13	19.00	1	19.05	19.10	12	1,762	0.68%
2023/10/19	10	19.42	0	0.00	19.45	10	1,748	0.57%
2023/10/18	19	19.42	4	19.85	20.30	15	1,730	0.87%
2023/10/16	0	0.00	4	20.30	20.45	-4	1,618	-0.25%
2023/10/13	10.1	20.25	0	0.00	20.25	10.1	1,643	0.61%
2023/10/12	0	20.35	0	0.00	20.45	0	1,664	0.00%
2023/10/05	3	20.35	3	20.40	20.40	0	1,722	0.00%
2023/10/04	2	20.35	0	0.00	20.30	2	1,727	0.12%
2023/09/21	0	0.00	4	21.13	21.10	-4	1,967	-0.20%
2023/09/13	0	0.00	4	21.83	21.85	-4	1,988	-0.20%
2023/09/11	3	22.25	0	0.00	21.45	3	2,004	0.15%
2023/09/08	6	21.83	1	22.30	21.85	5	1,980	0.25%
2023/08/31	1	21.30	0	0.00	21.25	1	1,912	0.05%
2023/08/25	0.2	21.05	0	0.00	20.90	0.2	1,933	0.01%
2023/08/24	1	20.55	0	0.00	20.60	1	1,925	0.05%
2023/08/23	3	20.53	0	0.00	20.60	3	1,928	0.16%
2023/08/22	4	20.65	0	0.00	20.70	4	1,949	0.21%
2023/08/21	1	21.10	0	0.00	21.10	1	1,949	0.05%
2023/08/18	1	20.95	0	0.00	21.00	1	1,943	0.05%
2023/08/17	1	20.60	0	0.00	20.85	1	1,924	0.05%
2023/08/16	2	21.40	0	0.00	21.25	2	1,882	0.11%
2023/08/08	0	0.00	1	24.50	24.45	-1	1,801	-0.06%
2023/08/07	0	0.00	14	24.46	24.50	-14	1,781	-0.79%
2023/08/04	0	0.00	3	24.23	24.30	-3	1,743	-0.17%
2023/08/02	4	24.49	23.8	24.51	24.30	-19.8	1,703	-1.16%
2023/08/01	1	23.60	0	0.00	23.60	1	1,583	0.06%
2023/07/31	0	0.00	10	22.90	23.30	-10	1,573	-0.64%
2023/07/28	0	0.00	10	22.80	22.75	-10	1,538	-0.65%
2023/07/27	0	0.00	31	22.55	22.55	-31	1,522	-2.04%
2023/07/25	0	0.00	35	22.99	22.85	-35	1,475	-2.37%
2023/07/21	0	0.00	59	22.78	22.80	-59	1,442	-4.09%
2023/07/20	1	22.60	11	22.70	22.70	-10	1,447	-0.69%
2023/07/18	15	22.30	0	0.00	22.20	15	1,456	1.03%
2023/07/17	0.1	22.30	0	0.00	22.30	0.1	1,441	0.01%
2023/07/14	10	22.30	3	22.25	22.30	7	1,443	0.49%
2023/07/13	76	22.44	0	0.00	22.30	76	1,447	5.25%
2023/07/12	32	22.76	0	0.00	22.60	32	1,475	2.17%
2023/07/11	24	23.05	0	0.00	23.10	24	1,450	1.65%
2023/07/10	7	23.05	0	0.00	23.10	7	1,463	0.48%
2023/07/07	1	23.10	1	23.25	23.15	0	1,469	0.00%
2023/07/06	1	23.65	0	0.00	23.65	1	1,460	0.07%
2023/07/04	0	0.00	30	24.57	24.50	-30	1,469	-2.04%
2023/07/03	0	0.00	30	23.92	24.05	-30	1,458	-2.06%
2023/06/26	20	23.05	0	0.00	23.10	20	1,484	1.35%
2023/06/21	6	23.23	0	0.00	23.25	6	1,496	0.40%
2023/06/20	7	23.25	0	0.00	23.40	7	1,517	0.46%
2023/06/16	0	0.00	20	23.50	23.80	-20	1,603	-1.25%
2023/06/15	1	23.10	0	0.00	23.20	1	1,704	0.06%
2023/06/14	10.1	23.10	0	0.00	23.10	10.1	1,935	0.52%
2023/06/12	10	23.00	0	0.00	23.05	10	1,983	0.50%
2023/06/09	1	23.30	0	0.00	23.30	1	2,003	0.05%
2023/06/08	0	23.30	0	0.00	23.20	0	2,026	0.00%
2023/06/07	0	23.40	0	0.00	23.40	0	2,047	0.00%
2023/06/06	0	0.00	20	23.50	23.45	-20	2,044	-0.98%
2023/06/05	4	23.35	80	23.35	23.40	-76	2,051	-3.71%
2023/06/02	11	22.89	0	0.00	23.00	11	2,043	0.54%
2023/06/01	22	22.80	0	0.00	22.80	22	2,054	1.07%
2023/05/31	7	22.90	15	23.20	23.00	-8	2,069	-0.39%
2023/05/30	27	22.82	0	0.00	22.85	27	2,069	1.30%
2023/05/29	22.1	22.86	1	23.10	22.85	21.1	2,082	1.01%
2023/05/26	27	22.93	0	0.00	22.80	27	2,086	1.29%
2023/05/25	20	23.33	1	23.25	23.30	19	2,069	0.92%
2023/05/23	5	23.55	0	0.00	23.65	5	2,096	0.24%
2023/05/18	8	23.54	0	0.00	23.65	8	2,174	0.37%
2023/05/16	2	23.35	0	0.00	23.20	2	2,166	0.09%
2023/05/12	0.1	23.65	0	0.00	23.45	0.1	2,184	0.00%
2023/05/11	0.1	23.65	0	0.00	23.60	0.1	2,197	0.00%
2023/05/09	5	23.90	0	0.00	23.70	5	2,229	0.22%
2023/05/03	1	25.20	0	0.00	25.05	1	2,326	0.04%
2023/04/28	0	0.00	1	25.75	25.50	-1	2,438	-0.04%
2023/04/26	0	0.00	5	25.55	25.55	-5	2,506	-0.20%
2023/04/25	5	25.20	5	25.40	25.10	0	2,540	0.00%
2023/04/24	5	26.30	0	0.00	25.75	5	2,555	0.20%
2023/04/21	0	0.00	3	25.47	25.40	-3	2,592	-0.12%
2023/04/20	6	25.58	0	0.00	25.35	6	2,690	0.22%
2023/04/18	2	25.95	4	26.20	26.00	-2	2,699	-0.07%
2023/04/17	8	25.96	45	26.11	25.80	-37	2,689	-1.38%
2023/04/14	11	26.57	11	26.53	26.55	0	2,642	0.00%
2023/04/13	0	0.00	1	26.60	26.60	-1	2,636	-0.04%
2023/04/10	10	26.90	0	0.00	26.95	10	2,662	0.38%
2023/04/07	0	0.00	8	27.01	27.05	-8	2,666	-0.30%
2023/04/06	42	26.75	42	26.55	26.55	0	2,665	0.00%
2023/03/29	10	26.56	10	26.50	26.50	0	2,903	0.00%
2023/03/28	1	26.40	1	25.95	26.45	0	2,953	0.00%
2023/03/24	0	25.90	6	26.00	25.75	-6	3,050	-0.20%
2023/03/23	0	0.00	1.5	26.17	26.10	-1.5	3,104	-0.05%
2023/03/22	5.1	26.12	5	26.00	26.05	0.1	3,135	0.00%
2023/03/21	1.1	26.88	0	0.00	26.55	1.1	3,134	0.04%
2023/03/20	17	26.99	17	26.89	26.90	0	3,101	0.00%
2023/03/17	5	26.40	6	26.22	26.30	-1	3,075	-0.03%
2023/03/16	0	0.00	6	24.90	24.90	-6	2,861	-0.21%
2023/03/10	4	24.80	4	25.05	24.80	0	2,868	0.00%
2023/03/07	0	0.00	1	24.95	24.85	-1	3,081	-0.03%
2023/03/03	1	24.40	0	0.00	24.40	1	3,099	0.03%
2023/03/02	0	0.00	1	24.75	24.60	-1	3,081	-0.03%
2023/02/23	1	25.10	0	0.00	25.10	1	3,069	0.03%
2023/02/22	0	0.00	1	25.20	25.20	-1	3,084	-0.03%
2023/02/21	3	24.90	0	0.00	25.05	3	3,078	0.10%
2023/02/20	2	24.88	20	25.10	25.10	-18	3,082	-0.58%
2023/02/17	1	24.40	0	0.00	24.40	1	3,049	0.03%
2023/02/16	2	23.95	0	0.00	23.95	2	3,063	0.07%
2023/02/10	0	0.00	3	24.03	23.80	-3	3,078	-0.10%
2023/02/09	1	24.05	0	0.00	24.05	1	3,059	0.03%
2023/02/07	1	24.25	1	24.50	24.40	0	3,051	0.00%
2023/02/03	0	0.00	10	24.30	24.35	-10	3,004	-0.33%
2023/01/31	0.5	23.90	0	0.00	23.75	0.5	2,906	0.02%
2023/01/16	0	0.00	2	23.35	23.30	-2	2,796	-0.07%
2023/01/13	10	23.23	0	0.00	23.35	10	2,759	0.36%
2023/01/12	1	23.15	9	23.20	23.20	-8	2,804	-0.29%
2023/01/11	0	0.00	3	23.22	23.30	-3	2,812	-0.11%
2023/01/10	1	23.10	1	23.40	22.85	0	2,796	0.00%
2023/01/09	0	0.00	2	22.40	22.40	-2	2,707	-0.07%
2023/01/06	0	0.00	1	22.00	21.90	-1	2,677	-0.04%
2023/01/05	0	0.00	20	22.25	22.10	-20	2,697	-0.74%
2023/01/03	1	22.00	0	0.00	22.10	1	2,712	0.04%
2022/12/29	1	22.10	0	0.00	22.20	1	2,693	0.04%
2022/12/28	0	0.00	6	22.25	22.10	-6	2,682	-0.22%
2022/12/26	5	22.00	7	22.24	22.35	-2	2,630	-0.08%
2022/12/23	2	22.30	7	22.19	22.10	-5	2,595	-0.19%
2022/12/22	5	21.51	3	21.60	21.75	2	2,525	0.08%
2022/12/20	4	21.15	0	0.00	20.70	4	2,354	0.17%
2022/12/19	0	0.00	1	21.30	21.10	-1	2,302	-0.04%
2022/12/15	2	22.15	3	22.03	21.75	-1	2,152	-0.05%
2022/12/14	9	21.82	10	21.85	21.70	-1	2,099	-0.05%
2022/12/13	6	21.23	5	21.67	21.40	1	2,046	0.05%
2022/12/12	10	20.60	10	20.90	20.90	0	1,987	0.00%
2022/12/09	3	21.28	20	21.28	21.05	-17	1,987	-0.86%
2022/12/08	12	20.46	0	0.00	20.50	12	1,881	0.64%
2022/12/07	0	0.00	5	20.81	20.75	-5	1,869	-0.27%
2022/12/06	11	21.38	0	0.00	21.05	11	1,862	0.59%
2022/12/02	2	21.90	0	0.00	21.90	2	1,826	0.11%
2022/12/01	12	22.26	12	22.29	22.25	0	1,809	0.00%
2022/11/30	8	22.53	8	22.30	22.40	0	1,749	0.00%
2022/11/29	0	0.00	2	21.00	20.90	-2	1,582	-0.13%
2022/11/28	3	20.85	2	20.45	20.80	1	1,595	0.06%
2022/11/25	0	0.00	0.1	20.85	20.50	-0.1	1,582	0.00%
2022/11/24	1	20.60	0	0.00	20.55	1	1,569	0.06%
2022/11/21	1	20.50	6	20.25	20.50	-5	1,601	-0.31%
2022/11/18	0	0.00	20	20.60	20.60	-20	1,623	-1.23%
2022/11/17	3	20.75	30	20.60	20.80	-27	1,711	-1.58%
2022/11/16	30	20.90	0	0.00	20.60	30	1,726	1.74%
2022/11/15	1	21.00	0	0.00	20.95	1	1,745	0.06%
2022/11/14	0	0.00	1	21.00	21.00	-1	1,752	-0.06%
2022/11/11	1	20.60	5	20.70	20.60	-4	1,726	-0.23%
2022/11/10	3	20.65	0	0.00	20.60	3	1,735	0.17%
2022/11/09	0	0.00	5	20.60	20.60	-5	1,789	-0.28%
2022/11/08	5	20.50	0	20.60	20.40	5	1,799	0.28%
2022/11/07	0	20.30	15	20.30	20.25	-15	1,819	-0.82%
2022/11/04	16	19.90	0	0.00	20.20	16	1,849	0.86%
2022/10/28	1	20.55	0	0.00	20.20	1	2,138	0.05%
2022/10/26	0	0.00	10	20.30	20.40	-10	2,216	-0.45%
2022/10/25	2	20.18	4	20.35	20.10	-2	2,227	-0.09%
2022/10/24	10	21.15	0	0.00	20.60	10	2,234	0.45%
2022/10/20	10	20.50	10	20.90	21.60	0	2,431	0.00%
2022/10/19	16	21.19	22	21.32	21.05	-6	2,400	-0.25%
2022/10/18	0	0.00	31	20.69	21.00	-31	2,409	-1.29%
2022/10/17	11	19.58	0	0.00	20.10	11	2,454	0.45%
2022/10/14	1	19.90	19	20.20	19.95	-18	2,503	-0.72%
2022/10/13	5	19.39	4	19.56	19.15	1	2,579	0.04%
2022/10/12	1	19.85	0	0.00	20.15	1	2,668	0.04%
2022/10/11	0	0.00	5	20.36	20.20	-5	2,749	-0.18%
2022/10/06	2	20.60	0	0.00	20.70	2	2,829	0.07%
2022/10/03	1	20.40	0	0.00	20.40	1	2,968	0.03%
2022/09/29	1	20.00	0	0.00	20.15	1	3,007	0.03%
2022/09/28	9	19.96	22	19.70	19.70	-13	3,026	-0.43%
2022/09/27	8	20.59	0	0.00	20.75	8	2,998	0.27%
2022/09/26	31.1	21.04	0	0.00	20.80	31.1	3,003	1.04%
2022/09/23	4	21.60	0	0.00	21.70	4	3,033	0.13%
2022/09/22	1	21.90	2	21.98	21.95	-1	3,058	-0.03%
2022/09/21	15.1	22.17	8	22.63	22.10	7.1	3,066	0.23%
2022/09/20	0	0.00	4	22.75	22.75	-4	3,053	-0.13%
2022/09/19	0.2	22.60	1	22.75	22.55	-0.8	3,056	-0.03%
2022/09/16	3	22.90	1	23.20	22.85	2	3,080	0.06%
2022/09/15	3	23.32	2	23.08	23.20	1	3,093	0.03%
2022/09/14	2	22.90	6	22.62	23.00	-4	3,120	-0.13%
2022/09/13	0	23.10	2.1	23.22	23.15	-2	3,142	-0.06%
2022/09/12	0	0.00	9.1	22.98	22.90	-9.1	3,161	-0.29%
2022/09/08	0	0.00	5	22.65	22.85	-5	3,175	-0.16%
2022/09/07	3	22.20	2	22.30	22.30	1	3,200	0.03%
2022/09/06	0	0.00	12	22.60	22.60	-12	3,244	-0.37%
2022/09/05	0	0.00	3	22.92	22.80	-3	3,249	-0.09%
2022/09/02	0	0.00	6	23.06	23.05	-6	3,277	-0.18%
2022/08/31	0	0.00	2	23.75	23.75	-2	3,268	-0.06%
2022/08/29	1	23.40	10	23.50	23.45	-9	3,286	-0.27%
2022/08/26	3	24.07	0	0.00	24.15	3	3,283	0.09%
2022/08/25	2	23.90	1	24.00	24.15	1	3,271	0.03%
2022/08/24	6	24.30	0	0.00	24.00	6	3,264	0.18%
2022/08/23	10	23.70	0	0.00	23.65	10	3,179	0.31%
2022/08/22	0	0.00	17	24.11	24.10	-17	3,183	-0.53%
2022/08/19	0	0.00	1	23.85	23.85	-1	3,164	-0.03%
2022/08/12	8	23.80	1	23.70	23.70	7	3,279	0.21%
2022/08/11	2	23.65	1	23.70	23.80	1	3,290	0.03%
2022/08/10	0	0.00	6	23.50	23.40	-6	3,308	-0.18%
2022/08/09	0	0.00	7	22.47	22.65	-7	3,300	-0.21%
2022/08/08	0	0.00	12	21.80	22.00	-12	3,300	-0.36%
2022/08/05	3	21.23	30	21.20	21.30	-27	3,297	-0.82%
2022/08/04	11	21.23	0	0.00	21.25	11	3,337	0.33%
2022/08/03	1.1	21.93	0	0.00	22.00	1.1	3,357	0.03%
2022/08/01	10	22.80	0	0.00	22.75	10	3,702	0.27%
2022/07/28	2	22.75	0	0.00	22.75	2	3,928	0.05%
2022/07/27	20	24.80	0	0.00	24.80	20	3,814	0.52%
2022/07/26	1	25.15	5	25.15	25.15	-4	3,718	-0.11%
2022/07/25	0	0.00	1	25.20	25.35	-1	3,706	-0.03%
2022/07/22	1	25.05	2	25.10	25.10	-1	3,773	-0.03%
2022/07/21	4	25.59	0	0.00	25.70	4	3,762	0.11%
2022/07/20	1	25.85	0	0.00	25.85	1	3,744	0.03%
2022/07/19	3	25.82	7	25.59	25.95	-4	3,734	-0.11%
2022/07/18	1	24.90	0	0.00	25.35	1	3,722	0.03%
2022/07/14	0	0.00	20	23.90	24.35	-20	3,677	-0.54%
2022/07/13	0	0.00	8	23.10	23.60	-8	3,661	-0.22%
2022/07/12	9	22.30	0	0.00	22.40	9	3,630	0.25%
2022/07/08	12	24.30	0	0.00	24.25	12	3,605	0.33%
2022/07/04	1	23.70	0	0.00	23.75	1	3,766	0.03%
2022/07/01	1	23.80	0	0.00	23.70	1	3,809	0.03%
2022/06/30	1	24.75	0	0.00	24.75	1	3,803	0.03%
2022/06/29	2	25.48	0	0.00	25.15	2	3,799	0.05%
2022/06/23	2	24.30	0	0.00	24.55	2	3,954	0.05%
2022/06/21	0	0.00	2	25.00	25.25	-2	4,104	-0.05%
2022/06/20	2	25.03	2	25.05	24.60	0	4,131	0.00%
2022/06/15	10	26.55	2	26.30	26.55	8	4,330	0.18%
2022/06/14	0	0.00	6	25.55	25.80	-6	4,349	-0.14%
2022/06/13	1	25.75	0	0.00	25.90	1	4,398	0.02%
2022/06/09	0	26.35	0	0.00	26.35	0	4,468	0.00%
2022/06/08	0	0.00	5	26.25	26.30	-5	4,600	-0.11%
2022/06/07	2	25.95	0	0.00	26.00	2	4,654	0.04%
2022/06/06	1	25.65	0	0.00	26.00	1	4,776	0.02%
2022/05/31	0	0.00	1	25.85	25.50	-1	5,219	-0.02%
2022/05/26	1	25.11	0	0.00	25.25	1	6,344	0.02%
2022/05/25	0	0.00	3	25.50	25.65	-3	6,354	-0.05%
2022/05/24	2	25.10	0	0.00	24.90	2	6,374	0.03%
2022/05/23	2	25.65	0	0.00	25.50	2	6,346	0.03%
2022/05/19	0	0.00	32	25.35	26.05	-32	6,390	-0.50%
2022/05/18	2	26.10	11	25.90	26.00	-9	6,387	-0.14%
2022/05/17	6	25.40	7	25.44	25.35	-1	6,376	-0.02%
2022/05/16	0	0.00	15	24.58	24.65	-15	6,344	-0.24%
2022/05/13	35	23.86	5	24.00	24.00	30	6,361	0.47%
2022/05/12	6	23.50	0	0.00	23.50	6	6,452	0.09%
2022/05/11	3	23.72	3.1	23.88	23.90	-0.1	6,429	0.00%
2022/05/10	2	24.03	2	24.23	24.45	0	6,381	0.00%
2022/05/09	11	25.04	6	24.58	24.55	5	6,286	0.08%
2022/05/06	21.4	27.11	1	27.05	27.05	20.4	6,097	0.33%
2022/05/05	2	29.10	0	0.00	29.00	2	5,944	0.03%
2022/05/04	0.1	28.90	1	28.80	28.85	-0.9	5,999	-0.02%
2022/04/29	8.1	29.11	2	29.00	28.95	6.1	6,120	0.10%
2022/04/28	0	0.00	17	28.99	28.95	-17	6,169	-0.28%
2022/04/27	8.3	27.81	1	27.65	27.70	7.3	6,091	0.12%
2022/04/26	4	28.43	0	0.00	28.40	4	6,176	0.06%
2022/04/25	8	29.13	7	29.04	28.75	1	6,183	0.02%
2022/04/22	3	29.80	1	29.70	29.85	2	6,157	0.03%
2022/04/21	0	0.00	6	29.28	29.45	-6	6,161	-0.10%
2022/04/20	7	28.56	0	0.00	28.65	7	6,124	0.11%
2022/04/18	0.3	28.50	3	28.55	28.40	-2.8	6,317	-0.04%
2022/04/15	3	28.98	0	0.00	28.95	3	6,379	0.05%
2022/04/14	2	28.95	0	0.00	28.95	2	6,809	0.03%
2022/04/13	2	28.55	0	0.00	28.80	2	6,888	0.03%
2022/04/12	6	27.93	0	0.00	27.80	6	6,890	0.09%
2022/04/11	7.5	28.41	10	28.30	28.30	-2.5	6,869	-0.04%
2022/04/08	2	29.08	0	0.00	29.15	2	6,842	0.03%
2022/04/07	1.4	29.18	0	0.00	29.05	1.4	6,870	0.02%
2022/04/06	1	29.70	0	0.00	29.65	1	6,909	0.01%
2022/04/01	1	29.85	0	0.00	30.00	1	6,930	0.01%
2022/03/31	30	30.10	1	30.15	30.10	29	6,932	0.42%
2022/03/28	2.1	29.84	200	30.01	30.20	-197.9	6,913	-2.86%	大賣/鉅額交易
2022/03/25	0	0.00	2	30.25	30.40	-2	6,893	-0.03%
2022/03/24	3	30.23	4	30.15	30.20	-1	6,796	-0.01%
2022/03/23	3	30.15	2	30.20	30.20	1	6,799	0.01%
2022/03/22	4	30.06	20	30.02	30.20	-16	6,782	-0.24%
2022/03/21	41	29.70	19	29.77	29.95	22	6,717	0.33%
2022/03/18	2	29.20	1	29.30	29.00	1	6,681	0.01%
2022/03/17	1	28.70	5	28.90	28.90	-4	6,660	-0.06%
2022/03/16	6	28.16	0	0.00	28.20	6	6,651	0.09%
2022/03/15	0	28.55	0	0.00	28.40	0	6,657	0.00%
2022/03/14	2	28.78	0	0.00	28.85	2	6,692	0.03%
2022/03/11	6	28.69	0	0.00	28.55	6	6,705	0.09%
2022/03/09	5	27.91	0	0.00	28.00	5	6,603	0.08%
2022/03/08	6	28.76	5	28.76	28.05	1	6,583	0.02%
2022/03/07	1	29.90	12	30.25	29.65	-11	6,537	-0.17%
2022/03/04	6	30.51	5	30.78	30.50	1	6,564	0.02%
2022/03/03	42	31.77	33	31.86	31.45	9	6,548	0.14%
2022/03/02	12	29.98	5	30.93	31.05	7	6,038	0.12%
2022/03/01	0	0.00	3	29.90	29.70	-3	5,686	-0.05%
2022/02/25	2	28.68	2	28.55	28.40	0	5,692	0.00%
2022/02/24	1	29.05	10	28.40	28.45	-9	5,737	-0.16%
2022/02/22	10	30.11	43	29.15	29.10	-33	5,841	-0.56%
2022/02/21	3	29.60	10	29.80	29.75	-7	5,842	-0.12%
2022/02/18	0	0.00	8	29.23	29.35	-8	5,858	-0.14%
2022/02/17	1	28.90	9	29.00	29.00	-8	6,010	-0.13%
2022/02/16	31	28.83	1	28.85	29.00	30	6,077	0.49%
2022/02/15	8	29.19	7	29.00	29.00	1	6,105	0.02%
2022/02/14	9	29.42	6	29.32	29.20	3	6,166	0.05%
2022/02/10	1	29.45	0	0.00	29.45	1	6,355	0.02%
2022/02/09	0	0.00	28	29.31	29.45	-28	6,392	-0.44%
2022/02/08	5	29.06	0	0.00	29.20	5	6,392	0.08%
2022/02/07	7	28.70	2	28.40	28.75	5	6,372	0.08%
2022/01/25	5	27.25	50	27.25	27.20	-45	6,429	-0.70%
2022/01/24	1	27.50	4	27.91	27.85	-3	6,458	-0.05%
2022/01/21	16	28.49	100	28.38	28.10	-84	6,530	-1.29%
2022/01/19	0	0.00	3	29.20	28.65	-3	6,694	-0.04%
2022/01/18	3	28.85	0	0.00	28.70	3	6,689	0.04%
2022/01/17	50	28.60	0	0.00	28.90	50	6,772	0.74%
2022/01/14	10	28.94	162	28.82	28.75	-152	6,950	-2.19%	大賣/鉅額交易
2022/01/13	1	29.40	5	29.45	29.35	-4	7,102	-0.06%
2022/01/12	57	29.28	1	29.35	29.10	56	7,191	0.78%
2022/01/11	23	29.60	1	29.60	29.30	22	7,293	0.30%
2022/01/10	12	30.26	3	30.55	30.20	9	7,483	0.12%
2022/01/07	8	30.99	29	31.99	30.80	-21	7,688	-0.27%
2022/01/06	13	30.19	6	30.52	30.25	7	7,697	0.09%
2022/01/05	10	30.70	0	0.00	30.60	10	8,095	0.12%
2022/01/04	5	30.80	0	0.00	30.85	5	8,689	0.06%
2022/01/03	1	31.20	0	0.00	31.20	1	9,127	0.01%
2021/12/30	8	31.91	3	31.70	31.55	5	9,556	0.05%
2021/12/29	2	31.53	12	31.78	31.90	-10	10,138	-0.10%
2021/12/24	15	31.29	2	31.25	31.20	13	11,950	0.11%
2021/12/23	5	31.05	0	0.00	31.25	5	12,855	0.04%
2021/12/22	1	31.10	0	0.00	31.05	1	14,973	0.01%
2021/12/20	0	0.00	50	30.99	31.00	-50	17,505	-0.29%
2021/12/17	3	30.85	0	0.00	30.80	3	18,740	0.02%
2021/12/15	11	30.95	0	0.00	31.05	11	20,506	0.05%
2021/12/14	8	31.32	11	31.27	31.10	-3	21,861	-0.01%
2021/12/13	54	31.65	0	0.00	31.45	54	23,383	0.23%
2021/12/10	7	31.64	0	0.00	31.50	7	23,910	0.03%
2021/12/09	3	32.22	0	0.00	32.05	3	24,007	0.01%
2021/12/08	14	32.47	25	32.51	32.45	-11	24,107	-0.05%
2021/12/07	1	32.00	41	32.14	32.10	-40	24,142	-0.17%
2021/12/06	3	31.50	0	0.00	31.65	3	24,095	0.01%
2021/12/03	54	31.85	3	32.10	31.85	51	24,149	0.21%
2021/12/01	2	31.63	0	0.00	31.95	2	24,094	0.01%
2021/11/30	5	31.61	0	0.00	31.40	5	24,052	0.02%
2021/11/29	32	31.54	2	31.73	31.90	30	23,964	0.13%
2021/11/26	6	33.29	1	33.15	33.40	5	23,829	0.02%
2021/11/25	19	33.64	15	33.05	33.05	4	23,805	0.02%
2021/11/24	1	33.00	7	33.16	33.55	-6	23,765	-0.03%
2021/11/23	13	32.50	2	32.35	32.35	11	23,794	0.05%
2021/11/22	16	32.57	30	32.42	32.70	-14	23,762	-0.06%
2021/11/19	2	33.33	2	33.35	33.00	0	23,672	0.00%
2021/11/18	51	33.05	0	0.00	33.00	51	23,677	0.22%
2021/11/17	50	33.10	0	0.00	33.35	50	23,672	0.21%
2021/11/16	7	33.37	5	33.33	33.00	2	23,674	0.01%
2021/11/15	15	34.04	0	0.00	33.95	15	23,540	0.06%
2021/11/12	0	0.00	1	34.85	34.80	-1	23,513	0.00%
2021/11/11	2	34.85	2	35.08	34.70	0	23,516	0.00%
2021/11/10	18	35.58	9	35.53	35.35	9	23,511	0.04%
2021/11/09	2	34.45	0	0.00	34.55	2	23,255	0.01%
2021/11/08	18	34.64	11	34.67	34.35	7	23,225	0.03%
2021/11/05	6	34.23	3	34.15	34.20	3	23,213	0.01%
2021/11/04	42	34.06	0	0.00	34.00	42	23,204	0.18%
2021/11/03	5	34.24	5	34.46	34.40	0	23,181	0.00%
2021/11/02	5	34.39	5	34.08	33.75	0	23,168	0.00%
2021/11/01	2	34.50	10	34.50	34.45	-8	23,137	-0.03%
2021/10/29	8	34.00	1	34.30	34.40	7	23,112	0.03%
2021/10/28	16	34.79	3	34.85	34.60	13	23,013	0.06%
2021/10/27	1	35.00	2	35.40	35.40	-1	22,954	0.00%
2021/10/26	7	35.47	1	35.30	35.40	6	22,876	0.03%
2021/10/25	0	0.00	10	36.50	36.25	-10	22,792	-0.04%
2021/10/22	22	36.17	0	0.00	36.00	22	22,749	0.10%
2021/10/21	10	37.59	4	37.45	37.45	6	22,630	0.03%
2021/10/20	6	36.97	0	0.00	37.00	6	22,522	0.03%
2021/10/19	3	37.25	3	37.15	37.35	0	22,571	0.00%
2021/10/18	10	37.76	19	37.70	37.80	-9	22,550	-0.04%
2021/10/15	3	36.33	10	36.90	36.85	-7	22,358	-0.03%
2021/10/14	42	36.42	15	36.16	35.90	27	22,261	0.12%
2021/10/13	6	38.48	14	38.93	37.70	-8	21,920	-0.04%
2021/10/12	42	38.98	17	39.37	38.00	25	21,540	0.12%
2021/10/08	20	38.71	9	39.15	38.70	11	21,009	0.05%
2021/10/07	2	37.90	19	38.28	38.60	-17	20,791	-0.08%
2021/10/06	8	38.09	3	37.85	37.05	5	20,704	0.02%
2021/10/05	5	36.43	13	36.75	37.80	-8	20,263	-0.04%
2021/10/04	14	36.80	3	36.47	35.75	11	19,806	0.06%
2021/10/01	6	37.83	15	37.79	36.85	-9	19,614	-0.05%
2021/09/30	29	38.81	24	38.70	37.70	5	19,341	0.03%
2021/09/29	106	41.25	95.1	41.19	39.90	11	18,976	0.06%	大買/
2021/09/28	10	40.51	36	40.73	41.20	-26	17,900	-0.15%
2021/09/27	51	40.34	50.1	40.22	39.70	1	20,273	0.00%
2021/09/24	27.1	38.80	79	38.95	38.95	-51.9	20,095	-0.26%
2021/09/23	78	37.84	165	37.42	37.90	-87	19,214	-0.45%	大賣/
2021/09/22	23	35.51	79	36.32	36.45	-56	18,579	-0.30%
2021/09/17	55	36.50	15	36.44	35.65	40	18,086	0.22%
2021/09/16	14	36.29	104	36.28	37.15	-90	16,909	-0.53%	大賣/
2021/09/15	1	35.35	19	34.89	34.00	-18	15,636	-0.12%
2021/09/14	11	33.41	0	0.00	34.00	11	15,398	0.07%
2021/09/13	0	0.00	14	33.87	34.00	-14	15,526	-0.09%
2021/09/10	0	0.00	11	32.84	33.10	-11	15,655	-0.07%
2021/09/08	37	32.10	0	0.00	31.60	37	15,992	0.23%
2021/09/07	0	0.00	2	32.60	32.95	-2	16,689	-0.01%
2021/09/06	2	31.90	0	0.00	31.80	2	16,738	0.01%
2021/09/03	1	32.45	1	32.60	32.35	0	16,864	0.00%
2021/09/02	0	0.00	1	32.10	32.00	-1	17,089	-0.01%
2021/08/31	0	0.00	5	33.10	32.95	-5	17,576	-0.03%
2021/08/27	8	32.64	6	32.58	32.75	2	18,213	0.01%
2021/08/25	2	31.40	10	31.45	31.35	-8	20,738	-0.04%
2021/08/24	5	31.00	0	0.00	31.15	5	21,035	0.02%
2021/08/23	0	0.00	4	30.70	30.85	-4	21,719	-0.02%
2021/08/20	3	29.95	1	30.15	30.05	2	22,028	0.01%
2021/08/19	0	0.00	5	30.75	30.55	-5	22,234	-0.02%
2021/08/17	0	0.00	3	30.15	30.15	-3	23,073	-0.01%
2021/08/16	26	30.75	10.1	30.90	30.50	15.9	23,202	0.07%
2021/08/13	85	32.40	0	0.00	32.10	85	23,247	0.37%
2021/08/12	3	33.10	5	33.05	33.30	-2	23,400	-0.01%
2021/08/11	71	32.63	4	33.10	32.50	67	23,721	0.28%
2021/08/10	12	33.26	2	33.88	33.25	10	23,915	0.04%
2021/08/09	200	33.79	0	0.00	33.70	200	24,186	0.83%	大買/鉅額交易
2021/08/06	37	33.90	5	34.30	33.85	32	24,524	0.13%
2021/08/05	0	0.00	2	33.80	33.70	-2	24,927	-0.01%
2021/08/04	2	34.03	10	34.13	34.00	-8	25,165	-0.03%
2021/07/30	0	0.00	1	32.85	32.75	-1	26,439	0.00%
2021/07/29	0	0.00	7	32.55	32.75	-7	26,948	-0.03%
2021/07/28	18	32.27	0	0.00	32.10	18	27,428	0.07%
2021/07/27	13	33.19	0.1	32.75	32.65	12.9	28,122	0.05%
2021/07/26	4	34.49	1	34.25	34.25	3	29,395	0.01%
2021/07/23	1	34.85	10	34.30	34.95	-9	30,292	-0.03%
2021/07/22	5	33.85	3	33.78	33.55	2	30,733	0.01%
2021/07/21	26	33.68	27	33.92	33.90	-1	31,155	0.00%
2021/07/20	12	35.04	1	35.20	34.80	11	31,290	0.04%
2021/07/19	1	36.06	2.1	36.34	36.50	-1	31,526	0.00%
2021/07/15	3	35.08	5	35.40	36.25	-2	33,050	-0.01%
2021/07/14	10	34.28	16	35.10	35.05	-6	34,334	-0.02%
2021/07/13	52	35.61	21	35.52	35.00	31	34,887	0.09%
2021/07/12	9	36.70	0	0.00	36.55	9	35,710	0.03%
2021/07/09	4	37.11	5	37.18	37.00	-1	36,360	0.00%
2021/07/08	14	37.60	12	37.60	37.45	2	36,740	0.01%
2021/07/07	97.1	38.18	46	37.73	37.70	51.1	37,114	0.14%
2021/07/06	37	39.49	49	39.55	39.60	-12	36,992	-0.03%
2021/07/05	61	39.46	55	40.10	39.10	6	36,582	0.02%
2021/07/02	144.1	41.42	85.3	41.53	38.00	58.8	35,624	0.17%	大買/
2021/07/01	9	40.09	52.6	40.13	40.80	-43.6	32,131	-0.14%
2021/06/30	17	36.39	19	36.68	37.10	-2	31,205	-0.01%
2021/06/29	43	36.46	63	37.05	36.30	-20	30,938	-0.06%
2021/06/28	0	0.00	9.1	36.24	36.40	-9.1	30,515	-0.03%
2021/06/25	14	36.24	23	36.23	35.90	-9	30,451	-0.03%
2021/06/24	11	35.55	24	35.75	36.30	-13	30,419	-0.04%
2021/06/23	25	35.56	24	36.31	35.55	1	30,216	0.00%
2021/06/22	13	34.96	32	35.10	35.00	-19	29,952	-0.06%
2021/06/21	36	34.27	16	34.39	34.10	20	29,728	0.07%
2021/06/18	30	36.01	19	36.02	35.80	11	29,486	0.04%
2021/06/17	14	36.74	34	36.86	36.85	-20	29,354	-0.07%
2021/06/16	155	36.80	218	36.97	36.30	-63	29,221	-0.22%	大買/大賣/
2021/06/15	22	35.60	13	35.68	35.85	9	28,506	0.03%
2021/06/11	100	35.60	0	0.00	35.75	100	28,550	0.35%
2021/06/10	17	35.31	8.3	35.50	35.95	8.7	28,699	0.03%
2021/06/09	42	37.12	44	37.56	36.25	-2	28,751	-0.01%
2021/06/08	19	37.53	13.2	37.26	37.20	5.8	28,929	0.02%
2021/06/07	16	38.11	33	38.26	38.15	-17	29,315	-0.06%
2021/06/04	29.2	38.62	47	38.52	38.25	-17.8	29,199	-0.06%
2021/06/03	33	39.26	43	39.26	39.00	-10	29,262	-0.03%
2021/06/02	98	38.49	91.9	39.24	37.70	6.1	28,922	0.02%
2021/06/01	12	36.29	12	35.92	36.50	0	27,258	0.00%
2021/05/31	42	36.44	42.5	36.63	36.30	-0.5	27,050	0.00%
2021/05/28	11	34.19	43.5	34.34	34.20	-32.5	26,387	-0.12%
2021/05/27	14	33.41	38	33.45	33.05	-24	26,125	-0.09%
2021/05/26	53	33.97	32	34.68	33.70	21	25,938	0.08%
2021/05/25	2	33.48	17	33.70	34.45	-15	25,343	-0.06%
2021/05/24	8	31.55	9	31.46	31.35	-1	25,296	0.00%
2021/05/21	15.5	31.16	15	31.51	31.55	0.5	25,265	0.00%
2021/05/20	22	31.12	14	31.20	30.40	8	25,212	0.03%
2021/05/18	50	29.94	25	29.84	30.90	25	24,986	0.10%
2021/05/17	47	29.24	104	28.19	28.10	-57	24,875	-0.23%	大賣/
2021/05/14	18	31.07	58	31.08	31.20	-40	24,620	-0.16%
2021/05/13	10	29.22	135.1	29.38	29.80	-125.1	24,303	-0.51%	大賣/鉅額交易
2021/05/12	28	31.18	22.4	32.20	30.50	5.6	23,917	0.02%
2021/05/11	64.5	34.50	67.8	34.60	33.85	-3.3	23,736	-0.01%
2021/05/10	19.5	36.23	11	36.29	36.25	8.5	23,436	0.04%
2021/05/07	48.4	35.83	29	36.03	36.10	19.4	23,217	0.08%
2021/05/06	25	37.39	29	37.82	37.00	-4	22,688	-0.02%
2021/05/05	39	36.15	42	36.33	35.90	-3	22,513	-0.01%
2021/05/04	94.1	37.16	63	38.44	35.10	31.1	22,098	0.14%
2021/05/03	92.3	40.98	80	40.52	39.00	12.3	21,523	0.06%
2021/04/29	61	38.94	107.1	39.11	41.35	-46.1	20,315	-0.23%	大賣/
2021/04/28	23	37.78	33	38.02	37.60	-10	19,398	-0.05%
2021/04/27	46	36.41	13	36.62	37.15	33	19,018	0.17%
2021/04/26	32	37.12	9	36.97	37.40	23	18,623	0.12%
2021/04/23	87	35.05	26	35.59	36.05	61	18,461	0.33%
2021/04/22	142.3	38.33	356.5	37.75	36.40	-214.2	18,361	-1.17%	大買/大賣/鉅額交易
2021/04/21	290.8	37.72	33	37.80	37.20	257.8	17,484	1.47%	大買/鉅額交易
2021/04/20	178.1	36.72	14	36.96	37.15	164.1	16,836	0.97%	大買/鉅額交易
2021/04/19	16	37.31	27.1	38.46	38.75	-11.1	15,642	-0.07%
2021/04/16	41	33.63	88.4	34.95	35.25	-47.4	14,910	-0.32%
2021/04/15	36	31.13	137.2	31.39	32.05	-101.2	13,874	-0.73%	大賣/鉅額交易
2021/04/14	61	30.20	107	29.89	29.15	-46	13,338	-0.34%	大賣/
2021/04/13	192	29.41	14	29.14	28.80	178	12,951	1.37%	大買/鉅額交易
2021/04/12	16	28.04	43	28.46	28.75	-27	12,421	-0.22%
2021/04/09	15	25.95	2	26.18	26.15	13	12,234	0.11%
2021/04/08	7	25.60	4	25.60	25.65	3	12,313	0.02%
2021/04/07	23	25.87	0.2	25.90	25.85	22.8	12,564	0.18%
2021/04/06	3	26.35	34	26.21	26.40	-31	12,562	-0.25%
2021/04/01	4	25.60	2	25.60	25.60	2	12,538	0.02%
2021/03/31	3	25.15	0	0.00	25.50	3	12,650	0.02%
2021/03/30	2	25.00	3	24.95	25.20	-1	12,840	-0.01%
2021/03/29	0	0.00	1	24.60	24.95	-1	13,816	-0.01%
2021/03/26	5	24.50	9.6	24.43	24.65	-4.6	15,252	-0.03%
2021/03/25	0	0.00	5	24.15	24.00	-5	15,354	-0.03%
2021/03/24	0	0.00	5	23.95	24.10	-5	15,359	-0.03%
2021/03/23	17	24.04	6	23.93	23.80	11	15,387	0.07%
2021/03/22	0	0.00	3	24.10	24.15	-3	15,412	-0.02%
2021/03/19	15	23.82	5	23.70	23.95	10	15,544	0.06%
2021/03/18	5	24.20	0	0.00	24.20	5	15,626	0.03%
2021/03/16	32	24.97	41	24.65	24.60	-9	15,624	-0.06%
2021/03/15	9	25.45	24	25.29	25.80	-15	15,413	-0.10%
2021/03/12	2	24.55	83	25.39	25.30	-81	15,193	-0.53%
2021/03/11	29	24.31	136	24.46	24.45	-107	15,074	-0.71%	大賣/鉅額交易
2021/03/10	10	23.25	29	23.11	23.30	-19	14,761	-0.13%
2021/03/09	29	22.76	3	22.75	22.70	26	14,550	0.18%
2021/03/08	48	23.04	80	23.19	23.25	-32	14,315	-0.22%
2021/03/05	10	21.90	0	0.00	21.70	10	13,831	0.07%
2021/03/04	0	0.00	5	22.18	22.25	-5	13,912	-0.04%
2021/03/03	0	0.00	4	22.03	22.15	-4	14,011	-0.03%
2021/02/26	8	22.05	10	22.13	22.15	-2	14,132	-0.01%
2021/02/25	0	0.00	22	22.22	22.30	-22	14,487	-0.15%
2021/02/24	1	22.05	1	22.00	21.65	0	14,774	0.00%
2021/02/23	3	22.15	54	22.06	22.25	-51	14,872	-0.34%
2021/02/22	57	22.05	0	0.00	21.90	57	14,791	0.39%
2021/02/19	7	21.76	1	21.80	21.90	6	14,809	0.04%
2021/02/18	7	21.80	7	22.04	21.75	0	14,865	0.00%
2021/02/17	12	20.99	3	21.43	21.50	9	15,052	0.06%
2021/02/05	1	20.65	1	20.80	20.70	0	15,126	0.00%
2021/02/04	1	21.10	1	20.85	20.80	0	15,431	0.00%
2021/02/03	2	20.90	2	21.00	21.05	0	15,936	0.00%
2021/02/02	1	20.60	5	20.88	20.95	-4	16,066	-0.02%
2021/02/01	1	20.25	18	20.46	20.40	-17	16,283	-0.10%
2021/01/29	8	20.18	0	0.00	20.10	8	16,551	0.05%
2021/01/27	0	0.00	37	20.88	20.60	-37	16,551	-0.22%
2021/01/26	5	19.73	5	19.70	19.75	0	16,437	0.00%
2021/01/25	6	19.74	7	19.63	20.15	-1	16,467	-0.01%
2021/01/22	8	19.08	7	19.13	19.30	1	16,400	0.01%
2021/01/21	0	0.00	1	19.00	18.70	-1	16,443	-0.01%
2021/01/20	26	18.83	2	18.65	18.65	24	16,679	0.14%
2021/01/19	5	19.95	11	19.65	19.70	-6	16,937	-0.04%
2021/01/18	2	20.20	0	0.00	20.00	2	17,350	0.01%
2021/01/15	24	20.36	5	20.49	20.70	19	17,316	0.11%
2021/01/14	16	21.25	0	0.00	21.20	16	17,192	0.09%
2021/01/13	4	21.65	107	21.70	21.70	-103	17,145	-0.60%	大賣/鉅額交易
2021/01/12	6	21.88	23	21.52	21.50	-17	17,124	-0.10%
2021/01/11	2	22.63	2	22.30	22.35	0	16,962	0.00%
2021/01/08	11	22.50	0	0.00	22.25	11	17,133	0.06%
2021/01/07	1	22.50	11	22.81	22.60	-10	17,083	-0.06%
2021/01/06	3	22.22	7	22.29	22.05	-4	16,947	-0.02%
2021/01/05	12	22.83	7	22.67	22.70	5	17,181	0.03%
2021/01/04	12	22.81	7	22.96	22.95	5	17,103	0.03%
2020/12/31	1	22.75	1	22.40	22.60	0	16,890	0.00%
2020/12/30	16	22.24	2	22.10	22.15	14	16,704	0.08%
2020/12/29	1	22.10	11	22.04	21.95	-10	16,457	-0.06%
2020/12/28	17	21.86	2	22.03	22.00	15	16,379	0.09%
2020/12/25	5	21.77	3	21.87	21.90	2	16,215	0.01%
2020/12/24	18	21.49	19	21.53	21.90	-1	16,067	-0.01%
2020/12/23	38	21.42	11	22.00	21.00	27	15,843	0.17%
2020/12/22	68	22.04	78	22.48	21.45	-10	15,000	-0.07%
2020/12/21	6	20.58	8	20.79	20.75	-2	13,652	-0.01%
2020/12/18	3	20.25	0	0.00	20.30	3	13,650	0.02%
2020/12/17	5	20.55	0	0.00	20.40	5	13,776	0.04%
2020/12/16	2	20.60	6	20.60	20.65	-4	13,962	-0.03%
2020/12/15	9	20.77	24	20.83	20.55	-15	14,724	-0.10%
2020/12/14	4	20.63	89	20.23	20.65	-85	16,035	-0.53%
2020/12/11	1	20.50	0	0.00	20.25	1	15,971	0.01%
2020/12/10	3	20.38	3	20.60	20.40	0	16,052	0.00%
2020/12/09	12	20.57	27	20.32	20.45	-15	16,208	-0.09%
2020/12/08	11	20.45	5	20.60	20.50	6	16,748	0.04%
2020/12/07	58	20.93	34	21.07	20.65	24	17,595	0.14%
2020/12/04	24	20.33	5.3	20.47	20.65	18.7	18,007	0.10%
2020/12/03	0	0.00	4	19.85	19.85	-4	18,221	-0.02%
2020/12/02	28	19.83	5	19.77	19.75	23	18,883	0.12%
2020/12/01	10	19.97	2	19.80	20.20	8	18,815	0.04%
2020/11/30	10	20.03	8	20.13	19.90	2	18,901	0.01%
2020/11/27	63	19.99	0	0.00	19.85	63	18,820	0.33%
2020/11/26	72	20.10	0	0.00	20.20	72	18,621	0.39%
2020/11/25	101	20.10	1	20.30	20.10	100	18,576	0.54%	大買/
2020/11/24	13	20.43	2	20.20	20.20	11	18,379	0.06%
2020/11/23	86	20.21	179	20.70	20.90	-93	17,947	-0.52%	大賣/
2020/11/20	15	19.59	4	19.45	19.80	11	17,494	0.06%
2020/11/19	7	19.18	4	19.15	19.00	3	17,286	0.02%
2020/11/18	2	19.10	16	19.18	19.00	-14	17,220	-0.08%
2020/11/17	15	18.81	5	18.98	19.10	10	17,149	0.06%
2020/11/16	158	18.68	1	18.65	18.70	157	17,023	0.92%	大買/鉅額交易
2020/11/13	5	19.40	2	19.70	19.25	3	16,657	0.02%
2020/11/12	18	19.98	8	20.03	19.60	10	16,513	0.06%
2020/11/11	14	20.09	15	20.15	20.00	-1	16,366	-0.01%
2020/11/10	14	19.38	17	19.13	19.10	-3	15,820	-0.02%
2020/11/09	23	19.18	23	19.32	19.10	0	15,591	0.00%
2020/11/06	7	18.88	19	18.89	19.00	-12	15,226	-0.08%
2020/11/05	0	0.00	3	18.28	18.30	-3	14,840	-0.02%
2020/11/04	3	18.10	1	18.10	18.10	2	14,739	0.01%
2020/11/03	5	18.72	20	18.47	18.60	-15	14,574	-0.10%
2020/11/02	6	17.94	8	17.93	17.95	-2	14,306	-0.01%
2020/10/30	3	17.90	1.8	18.01	17.65	1.2	14,143	0.01%
2020/10/29	9	18.09	1	18.00	17.95	8	13,990	0.06%
2020/10/28	3	18.38	5	18.20	18.20	-2	13,767	-0.01%
2020/10/27	28	18.53	29.3	18.44	18.50	-1.3	13,405	-0.01%
2020/10/26	1	17.90	10	17.73	17.95	-9	12,908	-0.07%
2020/10/23	3	17.15	0	0.00	17.15	3	12,334	0.02%
2020/10/21	0	0.00	7	16.69	16.85	-7	12,048	-0.06%
2020/10/20	2	16.73	0	0.00	16.60	2	11,987	0.02%
2020/10/19	1	16.45	0	0.00	16.60	1	11,907	0.01%
2020/10/16	2	16.75	0	0.00	16.45	2	11,877	0.02%
2020/10/15	1	16.40	0	0.00	16.65	1	11,639	0.01%
2020/10/13	0	0.00	2	16.80	16.25	-2	11,336	-0.02%
2020/10/05	0	0.00	5	16.10	16.25	-5	10,644	-0.05%
2020/09/29	0	0.00	10	15.65	15.85	-10	10,589	-0.09%
2020/09/28	10	15.75	1	15.75	16.00	9	10,516	0.09%
2020/09/25	11	16.35	10	16.10	15.60	1	10,431	0.01%
2020/09/24	10	16.18	11	16.32	16.00	-1	10,168	-0.01%
2020/09/23	7	16.44	15	16.65	16.25	-8	9,913	-0.08%
2020/09/22	2	16.98	17	17.17	17.00	-15	9,673	-0.16%
2020/09/21	11.6	17.65	1	17.25	17.10	10.6	9,469	0.11%
2020/09/18	6	17.60	0	0.00	17.50	6	9,205	0.07%
2020/09/17	12	17.45	24	17.38	17.55	-12	8,368	-0.14%
2020/09/15	1	15.70	0	0.00	16.25	1	6,847	0.01%
2020/09/14	1	15.90	2	15.93	15.90	-1	6,652	-0.02%
2020/09/11	13	16.60	4	16.35	16.20	9	6,375	0.14%
2020/09/10	4.3	16.36	7	16.91	17.20	-2.7	5,752	-0.05%
2020/09/09	6	15.85	9	16.03	16.15	-3	4,808	-0.06%
2020/09/08	8	15.13	5.1	15.40	15.30	2.9	4,004	0.07%
2020/09/07	3	15.07	3.1	15.22	15.25	-0.1	3,496	0.00%
2020/09/03	0	0.00	1	13.75	13.80	-1	2,682	-0.04%
2020/09/02	0	0.00	1	13.40	13.45	-1	2,510	-0.04%
2020/09/01	0	0.00	1	13.05	13.10	-1	2,435	-0.04%
2020/08/31	1	13.10	0	0.00	13.00	1	2,447	0.04%
2020/08/28	0	0.00	1	13.05	12.90	-1	2,420	-0.04%
2020/08/26	0	0.00	6	12.88	12.85	-6	2,433	-0.25%
2020/08/25	6	12.94	0	0.00	12.95	6	2,440	0.25%
2020/08/20	2	12.50	1	12.30	12.35	1	2,368	0.04%
2020/08/18	1	13.05	1	13.05	13.10	0	2,292	0.00%
2020/08/17	2	12.45	6	13.24	13.35	-4	2,223	-0.18%
2020/08/14	0	0.00	4	12.24	12.45	-4	2,021	-0.20%
2020/08/13	4	12.28	46	12.25	12.30	-42	2,028	-2.07%
2020/08/11	0	0.00	38	12.25	12.20	-38	2,127	-1.79%
2020/08/07	0	0.00	1	12.10	11.95	-1	2,110	-0.05%
2020/08/06	0	0.00	10	11.80	11.80	-10	2,097	-0.48%
2020/08/04	5	11.40	0	0.00	11.45	5	2,117	0.24%
2020/07/27	2	11.65	0	0.00	11.45	2	2,272	0.09%
2020/07/24	5	11.90	0	0.00	11.80	5	2,258	0.22%
2020/07/21	84	12.45	5	12.45	12.55	79	2,283	3.46%
2020/07/17	1	12.55	0	0.00	12.50	1	2,338	0.04%
2020/07/15	0	0.00	102	12.55	12.65	-102	2,366	-4.31%	大賣/鉅額交易
2020/07/09	0	0.00	40	12.60	12.60	-40	2,418	-1.65%
2020/07/02	0	0.00	8	12.35	12.35	-8	2,459	-0.33%
2020/06/29	0	0.00	6	12.25	12.20	-6	2,509	-0.24%
2020/06/24	0	0.00	4	12.43	12.45	-4	2,518	-0.16%
2020/06/22	6	12.77	2	13.00	12.60	4	2,547	0.16%
2020/06/18	0	0.00	85	12.30	12.10	-85	2,506	-3.39%
2020/06/12	85	11.75	0	0.00	11.80	85	2,709	3.14%
2020/06/11	10	12.20	0	0.00	12.10	10	2,687	0.37%
2020/06/10	30	12.48	0	0.00	12.45	30	2,681	1.12%
2020/06/09	1	12.60	20	12.60	12.60	-19	2,721	-0.70%
2020/06/08	0	0.00	2	12.45	12.50	-2	2,713	-0.07%
2020/06/05	1	12.35	10	12.35	12.35	-9	2,686	-0.34%
2020/06/03	10	12.10	102	12.20	12.30	-92	2,663	-3.45%	大賣/
2020/06/02	10	11.95	0	0.00	12.00	10	2,645	0.38%
2020/05/28	56	11.95	0	0.00	12.00	56	2,590	2.16%
2020/05/27	28	11.95	0	0.00	11.95	28	2,596	1.08%
2020/05/20	11	12.14	6	12.11	12.20	5	2,554	0.20%
2020/05/19	5	12.35	20	12.18	12.40	-15	2,509	-0.60%
2020/05/15	10	11.70	10	11.85	11.85	0	2,397	0.00%
2020/05/13	20	11.93	30	11.95	12.05	-10	2,390	-0.42%
2020/05/12	2	12.05	4	12.05	12.05	-2	2,380	-0.08%
2020/05/08	10	12.15	1	12.15	12.15	9	2,336	0.39%
2020/05/06	0	0.00	3	12.30	12.25	-3	2,309	-0.13%
2020/05/04	4	12.13	1	12.15	12.15	3	2,268	0.13%
2020/04/30	0	0.00	7	12.38	12.45	-7	2,244	-0.31%
2020/04/29	1	12.00	0	0.00	12.10	1	2,217	0.05%
2020/04/24	4	11.78	0	0.00	11.80	4	2,197	0.18%
2020/04/23	4	11.78	1	12.00	11.80	3	2,168	0.14%
2020/04/22	0	0.00	10	10.85	11.00	-10	2,081	-0.48%
2020/04/20	0.1	11.40	0	0.00	11.40	0.1	2,023	0.00%
2020/04/14	10	11.15	0	0.00	11.30	10	1,957	0.51%
2020/04/13	31	11.16	0	0.00	11.10	31	1,947	1.59%
2020/03/20	10	8.90	0	0.00	8.73	10	1,761	0.57%
2020/03/12	0	0.00	22	11.00	10.75	-22	1,721	-1.28%
2020/02/27	1	11.90	0	0.00	11.95	1	1,613	0.06%
2020/02/17	0	0.00	2	12.25	12.25	-2	1,674	-0.12%
2020/02/14	0	0.00	1	12.25	12.25	-1	1,678	-0.06%
2020/02/03	1	12.55	0	0.00	12.30	1	2,168	0.05%
2020/01/30	0	0.00	1	13.00	12.55	-1	2,176	-0.05%
2020/01/17	30	13.60	0	0.00	13.70	30	2,155	1.39%
2020/01/16	20	13.70	0	0.00	13.65	20	2,160	0.93%
2020/01/13	5	13.80	0	0.00	13.80	5	2,154	0.23%
2020/01/08	2	13.75	0	0.00	13.70	2	2,182	0.09%
2019/12/25	0	0.00	1	13.85	13.90	-1	2,087	-0.05%
2019/12/23	1	14.00	0	0.00	13.95	1	2,102	0.05%
2019/12/19	0	0.00	10	14.45	14.25	-10	2,079	-0.48%
2019/12/18	1	14.50	0	0.00	14.50	1	2,049	0.05%
2019/12/17	0	0.00	3	14.50	14.50	-3	2,011	-0.15%
2019/12/16	0	0.00	4	14.20	14.25	-4	1,936	-0.21%
2019/12/11	0	0.00	1	13.95	13.95	-1	2,083	-0.05%
2019/12/09	0	0.00	2	13.55	13.60	-2	2,023	-0.10%
2019/11/29	2	13.68	0	0.00	13.70	2	2,127	0.09%
2019/11/26	13	13.58	0	0.00	13.50	13	2,134	0.61%
2019/11/20	0.8	13.50	1	13.45	13.60	-0.2	2,232	-0.01%
2019/11/08	0	0.00	20	14.00	14.00	-20	2,220	-0.90%
2019/11/07	0	0.00	2	14.20	14.25	-2	2,168	-0.09%
2019/11/05	0	0.00	12	13.87	13.90	-12	2,008	-0.60%
2019/11/04	0	0.00	1	13.90	13.90	-1	1,954	-0.05%
2019/11/01	20	13.60	4	13.55	13.60	16	1,857	0.86%
2019/10/31	0	0.00	2	13.40	13.40	-2	1,818	-0.11%
2019/10/25	0	0.00	200	12.90	12.95	-200	1,724	-11.60%	大賣/鉅額交易
2019/10/17	10	13.00	0	0.00	13.05	10	1,708	0.59%
2019/10/09	7	12.70	0	0.00	12.70	7	1,713	0.41%
2019/10/08	0	0.00	37	12.74	12.80	-37	1,715	-2.16%
2019/10/07	1	12.60	0	0.00	12.70	1	1,704	0.06%
2019/10/04	5	12.60	0	0.00	12.70	5	1,706	0.29%
2019/10/01	0	0.00	20	12.80	12.85	-20	1,705	-1.17%
2019/09/24	10	13.10	0	0.00	13.00	10	1,656	0.60%
2019/09/19	2	13.05	0	0.00	13.10	2	1,623	0.12%
2019/09/18	0	0.00	4	13.30	13.20	-4	1,597	-0.25%
2019/09/17	1	13.65	0	0.00	13.45	1	1,555	0.06%
2019/09/16	57	13.93	63	13.61	13.55	-6	1,520	-0.39%
2019/09/09	0	0.00	1	12.90	12.90	-1	1,246	-0.08%
2019/09/06	1	13.05	0	0.00	12.80	1	1,234	0.08%
2019/09/04	0	0.00	1	12.90	13.00	-1	1,164	-0.09%
2019/09/03	0	0.00	5	12.80	12.75	-5	1,132	-0.44%
2019/08/30	5	12.65	0	0.00	12.65	5	1,083	0.46%
2019/08/28	0	0.00	5	12.55	12.50	-5	1,046	-0.48%
2019/08/27	0	0.00	19	12.62	12.55	-19	1,038	-1.83%
2019/08/26	5	12.55	0	0.00	12.60	5	1,018	0.49%
2019/08/23	0	0.00	2	12.50	12.60	-2	970	-0.21%
2019/08/21	0	0.00	3	12.30	12.25	-3	972	-0.31%
2019/08/19	10	12.25	7	12.27	12.35	3	933	0.32%
2019/08/13	5	11.50	0	0.00	11.45	5	835	0.60%
2019/07/24	207	12.10	0	0.00	12.05	207	795	26.02%	大買/鉅額交易
2019/07/23	20	12.10	0	0.00	12.10	20	778	2.57%
2019/07/18	2	12.15	0	0.00	12.15	2	779	0.26%
2019/07/05	10	12.10	15	12.15	12.15	-5	805	-0.62%
2019/07/01	0	0.00	10	11.95	11.90	-10	789	-1.27%
2019/06/25	5	11.80	5	11.75	11.75	0	795	0.00%
2019/06/24	5	11.75	0	0.00	11.80	5	796	0.63%
2019/06/21	5	11.90	0	0.00	11.65	5	789	0.63%
2019/06/20	77	11.80	0	0.00	11.80	77	771	9.98%
2019/06/13	17	11.70	0	0.00	11.70	17	788	2.16%
2019/05/31	0	0.00	5	12.00	12.00	-5	832	-0.60%
2019/05/20	5	11.70	0	0.00	11.80	5	798	0.63%
2019/05/10	2	11.65	0	0.00	11.75	2	864	0.23%
2019/05/07	2	11.80	0	0.00	11.80	2	840	0.24%
2019/04/25	0	0.00	1	11.95	12.00	-1	831	-0.12%
2019/04/24	0	0.00	5	12.00	12.00	-5	830	-0.60%
2019/04/22	5	12.00	0	0.00	11.95	5	809	0.62%
2019/04/19	1	11.90	0	0.00	11.95	1	805	0.12%
2019/04/17	0	0.00	0.2	11.95	12.00	-0.2	796	-0.03%
2019/03/22	0	0.00	20	12.05	12.10	-20	749	-2.67%
2019/03/14	2	12.05	0	0.00	12.10	2	713	0.28%
2019/03/12	2	12.15	2	12.15	12.20	0	730	0.00%
2019/03/07	0	0.00	1	12.30	12.20	-1	799	-0.13%
2019/03/05	1	12.20	0	0.00	12.20	1	797	0.13%
2019/03/04	0	0.00	5	12.25	12.25	-5	799	-0.63%
2019/02/22	10	12.35	0	0.00	12.35	10	774	1.29%
2019/02/21	5	12.55	0	0.00	12.35	5	769	0.65%
2019/02/19	0	0.00	1	12.35	12.30	-1	750	-0.13%
2019/02/15	1	12.25	0	0.00	12.20	1	775	0.13%
2019/02/14	10	12.35	0	0.00	12.35	10	769	1.30%
2019/02/13	10	12.05	2	12.35	12.40	8	753	1.06%
2019/01/04	1	11.55	1	11.70	11.65	0	821	0.00%
2019/01/03	0	0.00	4	11.70	11.65	-4	853	-0.47%
2018/12/28	1	11.85	0	0.00	11.90	1	861	0.12%
2018/12/21	3	11.78	0	0.00	11.75	3	901	0.33%
2018/12/19	4	11.93	0	0.00	12.00	4	905	0.44%
2018/12/07	0	0.00	40	12.25	12.30	-40	971	-4.12%
2018/12/06	1	12.10	0	0.00	12.05	1	971	0.10%
2018/12/05	1	12.35	0	0.00	12.35	1	960	0.10%
2018/12/04	20	12.48	20	12.37	12.50	0	961	0.00%
2018/12/03	20	12.25	0	0.00	12.30	20	949	2.11%
2018/11/30	1	11.70	0	0.00	11.70	1	931	0.11%
2018/11/29	1	12.45	0	0.00	12.40	1	891	0.11%
2018/11/26	0	0.00	1	12.70	12.70	-1	877	-0.11%
2018/11/15	1	12.80	4	12.80	12.80	-3	890	-0.34%
2018/11/07	0	0.00	3	12.40	12.45	-3	839	-0.36%
2018/10/26	20	11.40	0	0.00	11.50	20	811	2.47%
2018/10/25	5	11.76	0	0.00	11.65	5	805	0.62%
2018/10/19	40	12.05	0	0.00	12.10	40	780	5.13%
2018/10/05	7	13.66	0	0.00	13.60	7	698	1.00%
2018/09/21	0	0.00	5	14.00	14.00	-5	635	-0.79%
2018/09/20	0	0.00	2	13.80	13.75	-2	606	-0.33%
2018/09/18	0.6	13.85	0	0.00	13.75	0.6	625	0.10%
2018/09/06	0	0.00	10	13.75	13.70	-10	659	-1.52%
2018/09/04	2	13.75	0	0.00	13.85	2	686	0.29%
2018/08/24	5	13.65	0	0.00	13.65	5	740	0.68%
2018/08/15	0	0.00	7	13.65	13.70	-7	776	-0.90%
2018/06/27	0	0.00	1	14.10	14.00	-1	1,089	-0.09%
2018/06/22	0	0.00	11	14.45	14.30	-11	1,065	-1.03%
2018/06/15	10	14.65	0	0.00	14.70	10	1,064	0.94%
2018/05/28	1	14.75	0	0.00	14.70	1	1,099	0.09%
2018/05/18	0	0.00	1	15.10	15.15	-1	1,158	-0.09%
2018/04/30	0	0.00	3	14.40	14.45	-3	1,305	-0.23%
2018/04/18	1	14.50	0	0.00	14.50	1	1,610	0.06%
2018/03/30	3	14.55	0	0.00	14.60	3	2,442	0.12%
2018/03/26	1	14.55	0	0.00	14.55	1	2,619	0.04%
2018/03/19	1	14.95	0	0.00	14.90	1	3,024	0.03%
2018/03/16	1	14.90	0	0.00	14.85	1	3,054	0.03%
2018/03/07	10	14.90	0	0.00	14.85	10	3,490	0.29%
2018/02/21	0	0.00	8	14.95	14.95	-8	3,614	-0.22%
2018/02/09	0	0.00	12	14.55	14.55	-12	3,595	-0.33%
2018/01/23	1	15.70	0	0.00	15.65	1	3,685	0.03%
2018/01/22	20	15.76	0	0.00	15.85	20	3,632	0.55%
2018/01/18	0	0.00	10	16.20	16.15	-10	3,543	-0.28%
2018/01/17	1	16.20	10	16.15	16.15	-9	3,522	-0.26%
2018/01/16	0	0.00	1.1	16.25	16.30	-1.1	3,500	-0.03%
2018/01/15	2	16.30	0	0.00	16.35	2	3,471	0.06%
2018/01/10	12	16.80	4	16.69	16.70	8	3,365	0.24%
2018/01/08	0	0.00	10	16.45	16.50	-10	3,156	-0.32%
2018/01/05	6	16.40	0	0.00	16.45	6	3,110	0.19%
2018/01/04	0	0.00	6	16.48	16.40	-6	3,086	-0.19%