台聚 (1304)-臺銀-民權券商分點個股進出

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
16.05
漲跌
▼0.10
漲幅
-0.62%
成交量
2,566張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台聚 (1304)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	10	16.00	0	0.00	16.15	10	2,120	0.47%
2024/05/10	1	15.70	0	0.00	15.95	1	2,081	0.05%
2024/05/09	0	0.00	2	15.75	15.60	-2	2,060	-0.10%
2024/05/08	0	0.00	10	15.67	15.70	-10	2,038	-0.49%
2024/05/07	1	15.80	0	0.00	15.75	1	2,000	0.05%
2024/05/03	0	0.00	15	16.20	16.10	-15	1,893	-0.79%
2024/05/02	0	0.00	20	16.05	16.15	-20	1,865	-1.07%
2024/04/30	27	15.91	2	16.25	15.85	25	1,825	1.37%
2024/04/29	12	16.28	20	16.35	16.40	-8	1,653	-0.48%
2024/04/26	22	16.05	0	0.00	16.10	22	1,588	1.38%
2024/04/25	1	16.05	0	0.00	16.05	1	1,578	0.06%
2024/04/24	3	16.23	1	16.25	16.20	2	1,575	0.13%
2024/04/23	2	16.25	2	16.40	16.35	0	1,604	0.00%
2024/04/22	2	16.20	0	0.00	16.25	2	1,602	0.12%
2024/04/19	1	16.10	0	0.00	16.00	1	1,572	0.06%
2024/04/17	2	16.20	0	0.00	16.20	2	1,514	0.13%
2024/04/16	1	16.25	3	16.25	16.20	-2	1,501	-0.13%
2024/04/15	3	16.70	17	16.71	16.70	-14	1,452	-0.96%
2024/04/10	0	0.00	2	16.60	16.50	-2	1,313	-0.15%
2024/04/09	12	16.38	3	16.43	16.60	9	1,297	0.69%
2024/04/03	0	0.00	1	15.95	15.95	-1	1,238	-0.08%
2024/04/02	5	16.12	0	0.00	16.15	5	1,224	0.41%
2024/04/01	1	16.15	0	0.00	16.30	1	1,213	0.08%
2024/03/27	1	15.85	0	0.00	15.95	1	1,211	0.08%
2024/03/26	0	16.15	0	0.00	16.05	0	1,197	0.00%
2024/03/25	2	16.00	0	0.00	16.05	2	1,166	0.17%
2024/03/21	0	0.00	4	16.40	16.40	-4	1,175	-0.34%
2024/03/19	5	16.55	0	0.00	16.50	5	1,162	0.43%
2024/03/18	2	16.55	0	0.00	16.55	2	1,153	0.18%
2024/03/14	0	17.20	0	0.00	17.10	0	1,089	0.00%
2024/03/13	0	0.00	1	17.15	17.15	-1	1,079	-0.10%
2024/03/11	0	0.00	1	17.25	17.30	-1	1,080	-0.09%
2024/03/07	1	17.50	0	0.00	17.55	1	1,055	0.09%
2024/03/05	3	17.85	0	0.00	17.85	3	1,041	0.29%
2024/02/27	2	18.10	0	0.00	18.20	2	1,022	0.20%
2024/02/23	2	18.55	0	0.00	18.55	2	1,027	0.20%
2024/02/22	0	0.00	2	18.75	18.65	-2	1,043	-0.19%
2024/02/21	10	18.75	0	0.00	18.75	10	1,043	0.96%
2024/02/19	0	0.00	2	18.70	18.75	-2	1,047	-0.19%
2024/02/05	0	0.00	2	18.10	18.10	-2	1,072	-0.19%
2024/02/01	2	18.50	0	0.00	18.50	2	1,085	0.18%
2024/01/26	0	0.00	1	18.55	18.50	-1	1,118	-0.09%
2024/01/25	1	18.30	0	0.00	18.15	1	1,117	0.09%
2024/01/24	0	0.00	2	18.60	18.50	-2	1,112	-0.18%
2024/01/23	1	18.25	0	0.00	18.25	1	1,110	0.09%
2024/01/19	3	17.83	0	0.00	17.90	3	1,108	0.27%
2024/01/18	1	17.95	0	0.00	17.90	1	1,101	0.09%
2024/01/17	2	18.20	0	0.00	18.05	2	1,091	0.18%
2024/01/16	5	18.83	0	0.00	18.80	5	1,042	0.48%
2024/01/11	0	0.00	1	19.15	19.10	-1	1,103	-0.09%
2024/01/10	0	0.00	0.1	19.20	19.10	-0.1	1,236	0.00%
2024/01/05	0	0.00	0	20.00	19.75	0	1,246	0.00%
2024/01/04	0	19.80	0	0.00	19.60	0	1,251	0.00%
2024/01/02	0.1	19.71	0	0.00	19.75	0.1	1,271	0.01%
2023/12/28	0.1	19.90	0	0.00	19.90	0.1	1,271	0.01%
2023/12/26	1	19.90	1	20.10	19.90	0	1,278	0.00%
2023/12/25	3	19.67	0	0.00	19.60	3	1,265	0.24%
2023/12/19	11	20.26	1	20.20	20.15	10	1,229	0.81%
2023/12/18	1	20.50	28.4	20.69	20.75	-27.4	1,220	-2.24%
2023/12/15	2	19.94	11.1	19.95	20.20	-9.1	1,151	-0.79%
2023/12/14	5.1	19.39	2	19.35	19.45	3.1	1,113	0.28%
2023/12/13	2	19.25	0	0.00	19.20	2	1,107	0.18%
2023/12/12	1	19.30	0	0.00	19.25	1	1,122	0.09%
2023/12/07	2	19.50	4	19.60	19.50	-2	1,166	-0.17%
2023/12/06	0	0.00	2	19.75	19.70	-2	1,181	-0.17%
2023/12/05	1	19.75	0	0.00	19.75	1	1,226	0.08%
2023/11/30	8	19.63	0	0.00	19.65	8	1,216	0.66%
2023/11/28	0.1	19.90	0	0.00	19.85	0.1	1,222	0.01%
2023/11/27	2	19.80	0	0.00	19.75	2	1,233	0.16%
2023/11/24	2	19.90	0	0.00	19.90	2	1,236	0.16%
2023/11/22	0	0.00	0.5	20.15	20.20	-0.5	1,239	-0.04%
2023/11/21	12	20.10	2	20.00	20.05	10	1,249	0.80%
2023/11/20	0	0.00	0.5	19.90	19.95	-0.5	1,239	-0.04%
2023/11/16	10	19.80	0	0.00	19.90	10	1,250	0.80%
2023/11/15	5	19.77	2	19.40	19.75	3	1,245	0.24%
2023/11/14	10	18.90	0	0.00	19.00	10	1,228	0.81%
2023/11/13	2	18.85	0	0.00	18.80	2	1,269	0.16%
2023/11/10	7	18.96	0	0.00	19.00	7	1,304	0.54%
2023/11/06	0	0.00	1	19.45	19.55	-1	1,358	-0.07%
2023/11/03	1	19.25	0	0.00	19.30	1	1,361	0.07%
2023/11/02	0	0.00	1	19.35	19.40	-1	1,368	-0.07%
2023/10/31	0	0.00	1	19.35	19.25	-1	1,457	-0.07%
2023/10/26	1	19.25	0	19.50	19.25	1	1,654	0.06%
2023/10/25	0	19.65	2	19.48	19.55	-2	1,676	-0.12%
2023/10/20	4	18.96	0	0.00	19.10	4	1,762	0.23%
2023/10/19	1	19.50	0	0.00	19.45	1	1,748	0.06%
2023/10/18	3	19.63	0	0.00	20.30	3	1,730	0.17%
2023/10/17	1	20.10	0	0.00	20.10	1	1,607	0.06%
2023/10/13	1	20.30	0	0.00	20.25	1	1,643	0.06%
2023/10/04	6	20.33	0	20.50	20.30	6	1,727	0.35%
2023/09/28	0	0.00	2	20.75	20.75	-2	1,769	-0.11%
2023/09/27	1	20.70	0	0.00	20.65	1	1,798	0.06%
2023/09/26	2	20.80	0	0.00	20.80	2	1,860	0.11%
2023/09/13	5	21.75	5	22.00	21.85	0	1,988	0.00%
2023/09/11	7	21.59	0	0.00	21.45	7	2,004	0.35%
2023/09/08	0.1	21.90	5	22.15	21.85	-4.9	1,980	-0.25%
2023/09/05	4	21.50	0	0.00	21.45	4	1,927	0.21%
2023/09/04	2	21.80	2	21.75	21.75	0	1,922	0.00%
2023/09/01	0	21.35	0	0.00	21.25	0	1,911	0.00%
2023/08/31	0	0.00	2	21.40	21.25	-2	1,912	-0.10%
2023/08/29	0	21.00	0	0.00	21.00	0	1,921	0.00%
2023/08/22	0	0.00	42	20.65	20.70	-42	1,949	-2.15%
2023/08/17	4	20.58	0	0.00	20.85	4	1,924	0.21%
2023/08/16	9	21.49	0	0.00	21.25	9	1,882	0.48%
2023/08/14	9	22.81	2	22.75	22.55	7	1,830	0.38%
2023/08/11	4	23.43	2	23.90	23.55	2	1,820	0.11%
2023/08/10	2	23.85	0	0.00	23.85	2	1,820	0.11%
2023/08/09	2	24.10	0	0.00	24.10	2	1,815	0.11%
2023/08/08	1	24.45	1	24.50	24.45	0	1,801	0.00%
2023/08/04	4	24.20	1	24.30	24.30	3	1,743	0.17%
2023/08/02	0.1	24.80	25	24.57	24.30	-24.9	1,703	-1.46%
2023/08/01	0	0.00	4	23.73	23.60	-4	1,583	-0.25%
2023/07/31	0.1	23.20	7	23.49	23.30	-6.9	1,573	-0.44%
2023/07/27	2	22.60	3	22.30	22.55	-1	1,522	-0.07%
2023/07/26	0	0.00	5	22.95	22.90	-5	1,496	-0.33%
2023/07/25	1	22.45	4	22.81	22.85	-3	1,475	-0.20%
2023/07/20	5	22.50	0	0.00	22.70	5	1,447	0.35%
2023/07/19	3	22.35	1	22.40	22.35	2	1,461	0.14%
2023/07/18	1	22.30	0	22.50	22.20	1	1,456	0.07%
2023/07/17	3	22.12	0	0.00	22.30	3	1,441	0.21%
2023/07/14	0	0.00	2.5	22.29	22.30	-2.5	1,443	-0.17%
2023/07/13	1	22.50	0	0.00	22.30	1	1,447	0.07%
2023/07/12	9	22.71	0	0.00	22.60	9	1,475	0.61%
2023/07/10	1	23.05	0	0.00	23.10	1	1,463	0.07%
2023/07/07	6	23.10	0	0.00	23.15	6	1,469	0.41%
2023/07/06	3	23.87	0	0.00	23.65	3	1,460	0.21%
2023/07/05	0	0.00	2	24.70	24.70	-2	1,445	-0.14%
2023/07/04	0.1	24.45	2	24.50	24.50	-1.9	1,469	-0.13%
2023/07/03	4	24.25	1	24.45	24.05	3	1,458	0.21%
2023/06/21	0	0.00	6	23.20	23.25	-6	1,496	-0.40%
2023/06/16	0	0.00	3	23.75	23.80	-3	1,603	-0.19%
2023/06/15	0	0.00	2	23.15	23.20	-2	1,704	-0.12%
2023/06/14	1	23.20	0	0.00	23.10	1	1,935	0.05%
2023/06/08	2	23.25	0	0.00	23.20	2	2,026	0.10%
2023/06/07	0	0.00	2	23.40	23.40	-2	2,047	-0.10%
2023/06/06	0	0.00	3	23.40	23.45	-3	2,044	-0.15%
2023/06/05	3	23.25	1	23.40	23.40	2	2,051	0.10%
2023/05/31	0	0.00	2	23.00	23.00	-2	2,069	-0.10%
2023/05/30	1	22.90	0	0.00	22.85	1	2,069	0.05%
2023/05/26	4	22.95	0	0.00	22.80	4	2,086	0.19%
2023/05/25	0	0.00	25	23.30	23.30	-25	2,069	-1.21%
2023/05/19	0	0.00	0	23.75	23.50	0	2,161	0.00%
2023/05/18	0	0.00	2	23.50	23.65	-2	2,174	-0.09%
2023/05/17	0	0.00	2	23.90	23.90	-2	2,179	-0.09%
2023/05/15	5	23.02	5	23.10	23.00	0	2,162	0.00%
2023/05/12	5	23.55	0	0.00	23.45	5	2,184	0.23%
2023/05/11	5	23.55	0	0.00	23.60	5	2,197	0.23%
2023/05/09	0	23.95	3	23.85	23.70	-3	2,229	-0.13%
2023/05/05	1	24.50	0	0.00	24.45	1	2,280	0.04%
2023/05/04	1	24.51	2	24.70	24.70	-1	2,310	-0.04%
2023/05/03	5	25.05	2	25.05	25.05	3	2,326	0.13%
2023/04/28	0	0.00	1	25.55	25.50	-1	2,438	-0.04%
2023/04/25	3	25.13	0	0.00	25.10	3	2,540	0.12%
2023/04/21	0	0.00	1	25.55	25.40	-1	2,592	-0.04%
2023/04/20	3	25.65	0	0.00	25.35	3	2,690	0.11%
2023/04/19	11	25.93	6	26.15	25.85	5	2,716	0.18%
2023/04/17	12	25.97	5	26.22	25.80	7	2,689	0.26%
2023/04/14	1	26.45	0	0.00	26.55	1	2,642	0.04%
2023/04/13	0	0.00	5.5	26.60	26.60	-5.5	2,636	-0.21%
2023/04/12	1	26.80	2	26.80	26.85	-1	2,630	-0.04%
2023/04/10	0.1	26.95	2	26.85	26.95	-1.9	2,662	-0.07%
2023/04/07	0	0.00	1	27.15	27.05	-1	2,666	-0.04%
2023/04/06	2	26.88	21	26.72	26.55	-19	2,665	-0.71%
2023/03/31	1	26.65	0	0.00	26.50	1	2,707	0.04%
2023/03/30	5	26.65	0	0.00	26.45	5	2,832	0.18%
2023/03/29	1	26.50	12	26.59	26.50	-11	2,903	-0.38%
2023/03/28	0	0.00	13	26.22	26.45	-13	2,953	-0.44%
2023/03/27	5	25.70	0	0.00	25.65	5	2,956	0.17%
2023/03/24	7	26.01	0	0.00	25.75	7	3,050	0.23%
2023/03/23	1	26.15	1	26.20	26.10	0	3,104	0.00%
2023/03/22	15.1	26.20	0	0.00	26.05	15.1	3,135	0.48%
2023/03/21	10	26.76	7	26.66	26.55	3	3,134	0.10%
2023/03/20	29	26.89	3	26.87	26.90	26	3,101	0.84%
2023/03/17	18	26.23	32	26.28	26.30	-14	3,075	-0.46%
2023/03/16	0	0.00	4	25.15	24.90	-4	2,861	-0.14%
2023/03/15	5	25.15	5	25.45	25.10	0	2,865	0.00%
2023/03/13	0	24.20	0	0.00	24.90	0	2,867	0.00%
2023/03/10	1	24.80	0	0.00	24.80	1	2,868	0.03%
2023/03/07	0.1	24.90	0	24.85	24.85	0.1	3,081	0.00%
2023/03/06	6	24.88	0	0.00	24.85	6	3,098	0.19%
2023/02/24	0	0.00	1	25.05	25.10	-1	3,065	-0.03%
2023/02/22	0	0.00	11	25.20	25.20	-11	3,084	-0.36%
2023/02/21	0	0.00	10	25.05	25.05	-10	3,078	-0.32%
2023/02/20	0	0.00	2	24.95	25.10	-2	3,082	-0.06%
2023/02/17	0.5	24.25	0	0.00	24.40	0.5	3,049	0.02%
2023/02/16	0.1	24.05	1	24.00	23.95	-0.9	3,063	-0.03%
2023/02/08	0	0.00	11	24.46	24.30	-11	3,057	-0.36%
2023/02/03	0	24.05	2	24.38	24.35	-2	3,004	-0.07%
2023/02/02	0	0.00	3	24.22	24.30	-3	2,963	-0.10%
2023/02/01	0	0.00	22.5	24.03	23.90	-22.5	2,926	-0.77%
2023/01/31	0.1	24.10	5	24.20	23.75	-4.9	2,906	-0.17%
2023/01/17	0.1	23.40	0	0.00	23.45	0.1	2,807	0.00%
2023/01/16	0.3	23.35	17	23.50	23.30	-16.8	2,796	-0.60%
2023/01/12	1.3	23.00	0	0.00	23.20	1.3	2,804	0.04%
2023/01/11	17	23.20	0	0.00	23.30	17	2,812	0.60%
2023/01/10	0.1	22.75	2	23.20	22.85	-1.9	2,796	-0.07%
2023/01/09	0	0.00	12	22.31	22.40	-12	2,707	-0.44%
2022/12/30	0	0.00	10	22.10	22.10	-10	2,705	-0.37%
2022/12/29	10	22.15	0	0.00	22.20	10	2,693	0.37%
2022/12/28	5.1	22.10	0	0.00	22.10	5.1	2,682	0.19%
2022/12/27	0.2	22.40	10	22.45	22.20	-9.8	2,646	-0.37%
2022/12/26	0.1	22.00	5	22.00	22.35	-4.9	2,630	-0.19%
2022/12/23	0.3	22.12	10	22.20	22.10	-9.7	2,595	-0.37%
2022/12/22	1.5	21.82	3	21.70	21.75	-1.5	2,525	-0.06%
2022/12/21	0	0.00	10	21.25	20.95	-10	2,424	-0.41%
2022/12/20	2	20.95	0	0.00	20.70	2	2,354	0.08%
2022/12/19	1	21.05	0	0.00	21.10	1	2,302	0.04%
2022/12/16	6	21.54	11	21.71	21.50	-5	2,245	-0.22%
2022/12/15	4	22.03	2	21.98	21.75	2	2,152	0.09%
2022/12/14	1	21.70	7	21.81	21.70	-6	2,099	-0.29%
2022/12/13	2.1	21.44	5	21.63	21.40	-2.9	2,046	-0.14%
2022/12/12	2	20.65	1	20.75	20.90	1	1,987	0.05%
2022/12/09	5.1	21.35	2	21.63	21.05	3.1	1,987	0.16%
2022/12/08	3	20.40	2	20.40	20.50	1	1,881	0.05%
2022/12/07	0	21.00	1	20.90	20.75	-1	1,869	-0.05%
2022/12/06	25	21.52	4	21.48	21.05	21	1,862	1.13%
2022/12/02	12	22.01	0	0.00	21.90	12	1,826	0.66%
2022/12/01	14	22.26	4	22.21	22.25	10	1,809	0.55%
2022/11/30	6	22.31	7	22.21	22.40	-1	1,749	-0.06%
2022/11/29	0	0.00	2	20.95	20.90	-2	1,582	-0.13%
2022/11/28	0.1	20.80	0	0.00	20.80	0.1	1,595	0.01%
2022/11/25	0	0.00	44	20.80	20.50	-44	1,582	-2.78%
2022/11/22	0	0.00	9	20.80	20.45	-9	1,584	-0.57%
2022/11/21	0	0.00	2	20.45	20.50	-2	1,601	-0.12%
2022/11/14	0	0.00	5	21.01	21.00	-5	1,752	-0.29%
2022/11/11	53	20.70	2	20.60	20.60	51	1,726	2.95%
2022/11/08	2	20.40	0	0.00	20.40	2	1,799	0.11%
2022/11/04	0	0.00	3	20.05	20.20	-3	1,849	-0.16%
2022/11/03	0	0.00	1	20.50	20.30	-1	1,921	-0.05%
2022/11/02	3	20.67	0	0.00	20.45	3	1,963	0.15%
2022/10/25	2	20.10	0	0.00	20.10	2	2,227	0.09%
2022/10/21	0.4	21.33	1	21.40	21.10	-0.7	2,335	-0.03%
2022/10/20	0	0.00	5	21.48	21.60	-5	2,431	-0.21%
2022/10/18	2	20.98	4	20.93	21.00	-2	2,409	-0.08%
2022/10/17	0.1	19.45	0	0.00	20.10	0.1	2,454	0.00%
2022/10/14	1.1	20.09	11	20.05	19.95	-9.9	2,503	-0.40%
2022/10/13	1.5	19.08	0	0.00	19.15	1.5	2,579	0.06%
2022/10/12	1.3	20.10	0	0.00	20.15	1.3	2,668	0.05%
2022/10/11	0	0.00	2	20.20	20.20	-2	2,749	-0.07%
2022/10/07	0	0.00	2	20.70	20.55	-2	2,792	-0.07%
2022/10/06	0	20.70	0	0.00	20.70	0	2,829	0.00%
2022/10/05	0.3	20.80	0	0.00	20.80	0.3	2,895	0.01%
2022/10/04	0.3	20.60	0	0.00	20.75	0.3	2,964	0.01%
2022/10/03	2	20.38	0	0.00	20.40	2	2,968	0.07%
2022/09/29	0.3	20.15	0	0.00	20.15	0.3	3,007	0.01%
2022/09/28	4	19.90	0	0.00	19.70	4	3,026	0.13%
2022/09/27	0	0.00	5	20.50	20.75	-5	2,998	-0.17%
2022/09/26	3	21.07	0	0.00	20.80	3	3,003	0.10%
2022/09/22	2	21.90	0	0.00	21.95	2	3,058	0.07%
2022/09/21	1	22.05	0	0.00	22.10	1	3,066	0.03%
2022/09/19	0	0.00	2	22.60	22.55	-2	3,056	-0.07%
2022/09/15	0	0.00	2	23.30	23.20	-2	3,093	-0.06%
2022/09/14	1	22.90	0	0.00	23.00	1	3,120	0.03%
2022/09/12	2	22.90	0	0.00	22.90	2	3,161	0.06%
2022/09/08	1	22.35	0	0.00	22.85	1	3,175	0.03%
2022/09/06	0	0.00	2	22.90	22.60	-2	3,244	-0.06%
2022/09/02	1	23.05	0	0.00	23.05	1	3,277	0.03%
2022/09/01	4	23.30	0	0.00	23.40	4	3,267	0.12%
2022/08/31	0	0.00	2	23.65	23.75	-2	3,268	-0.06%
2022/08/29	3	23.45	3	23.40	23.45	0	3,286	0.00%
2022/08/25	0	0.00	3	24.15	24.15	-3	3,271	-0.09%
2022/08/24	14	24.52	7	24.46	24.00	7	3,264	0.21%
2022/08/23	5	23.69	2	24.00	23.65	3	3,179	0.09%
2022/08/22	0	0.00	4	24.14	24.10	-4	3,183	-0.13%
2022/08/16	1	23.30	0	0.00	23.55	1	3,273	0.03%
2022/08/15	0	0.00	4	23.75	23.65	-4	3,272	-0.12%
2022/08/12	1	23.70	0	0.00	23.70	1	3,279	0.03%
2022/08/11	0	0.00	4	23.70	23.80	-4	3,290	-0.12%
2022/08/10	0	0.00	8	23.15	23.40	-8	3,308	-0.24%
2022/08/09	10	21.90	11	22.55	22.65	-1	3,300	-0.03%
2022/08/08	0	0.00	9	21.64	22.00	-9	3,300	-0.27%
2022/08/05	0	0.00	2	21.30	21.30	-2	3,297	-0.06%
2022/08/04	14	21.06	0	0.00	21.25	14	3,337	0.42%
2022/08/03	5	21.98	0	0.00	22.00	5	3,357	0.15%
2022/08/02	1	22.35	0	0.00	22.35	1	3,461	0.03%
2022/07/29	4.5	22.86	0	0.00	22.85	4.5	3,934	0.11%
2022/07/28	1	22.55	3	22.65	22.75	-2	3,928	-0.05%
2022/07/27	4	24.76	0	0.00	24.80	4	3,814	0.10%
2022/07/25	2	25.40	0	0.00	25.35	2	3,706	0.05%
2022/07/22	1	25.10	0	0.00	25.10	1	3,773	0.03%
2022/07/21	1	25.55	2	25.85	25.70	-1	3,762	-0.03%
2022/07/20	5	25.94	4	25.90	25.85	1	3,744	0.03%
2022/07/19	6	25.84	0	0.00	25.95	6	3,734	0.16%
2022/07/18	1	24.55	1	25.15	25.35	0	3,722	0.00%
2022/07/15	0	0.00	5	24.95	24.85	-5	3,697	-0.14%
2022/07/14	0	0.00	2	24.05	24.35	-2	3,677	-0.05%
2022/07/13	0	0.00	13	23.75	23.60	-13	3,661	-0.36%
2022/07/12	16.5	22.60	0	0.00	22.40	16.5	3,630	0.45%
2022/07/08	0	0.00	5	24.56	24.25	-5	3,605	-0.14%
2022/07/07	0	0.00	5	23.81	24.10	-5	3,651	-0.14%
2022/07/06	5	23.60	2	23.60	23.60	3	3,705	0.08%
2022/07/05	0	0.00	3	24.32	24.35	-3	3,743	-0.08%
2022/07/04	4	23.74	0	0.00	23.75	4	3,766	0.11%
2022/07/01	3	23.93	0	0.00	23.70	3	3,809	0.08%
2022/06/30	2	24.80	0	0.00	24.75	2	3,803	0.05%
2022/06/28	0.5	25.80	0	0.00	25.70	0.5	3,826	0.01%
2022/06/27	2	25.80	3.8	25.81	25.95	-1.8	3,883	-0.05%
2022/06/23	1	24.40	0.3	24.35	24.55	0.7	3,954	0.02%
2022/06/21	0	0.00	1	25.20	25.25	-1	4,104	-0.02%
2022/06/20	5.8	24.87	2	25.00	24.60	3.8	4,131	0.09%
2022/06/16	0	0.00	7	26.16	25.90	-7	4,297	-0.16%
2022/06/15	2	26.55	1	26.35	26.55	1	4,330	0.02%
2022/06/14	1	25.85	0	0.00	25.80	1	4,349	0.02%
2022/06/13	2	25.80	0	0.00	25.90	2	4,398	0.05%
2022/06/10	1	26.15	0	0.00	26.30	1	4,424	0.02%
2022/06/09	0.1	26.45	4	26.35	26.35	-3.9	4,468	-0.09%
2022/06/08	11	26.26	6	26.30	26.30	5	4,600	0.11%
2022/06/07	0	0.00	1	26.10	26.00	-1	4,654	-0.02%
2022/06/06	1	26.00	0	0.00	26.00	1	4,776	0.02%
2022/06/02	3	25.60	0	0.00	25.65	3	4,916	0.06%
2022/06/01	1	26.05	0	0.00	25.75	1	5,046	0.02%
2022/05/31	1	25.60	0	0.00	25.50	1	5,219	0.02%
2022/05/30	3	25.68	2	25.75	25.75	1	5,806	0.02%
2022/05/27	0	0.00	3	25.50	25.30	-3	6,241	-0.05%
2022/05/26	0.8	25.40	0	0.00	25.25	0.8	6,344	0.01%
2022/05/25	5	25.20	0	0.00	25.65	5	6,354	0.08%
2022/05/24	5	25.23	0	0.00	24.90	5	6,374	0.08%
2022/05/23	5	25.64	2	25.65	25.50	3	6,346	0.05%
2022/05/20	0	0.00	5	26.23	26.15	-5	6,359	-0.08%
2022/05/19	2	25.45	24	25.76	26.05	-22	6,390	-0.34%
2022/05/18	1	25.70	10	25.87	26.00	-9	6,387	-0.14%
2022/05/17	1	25.40	4	25.29	25.35	-3	6,376	-0.05%
2022/05/16	2	24.63	3	24.65	24.65	-1	6,344	-0.02%
2022/05/13	1	23.65	1	24.00	24.00	0	6,361	0.00%
2022/05/12	3	23.43	3	23.42	23.50	0	6,452	0.00%
2022/05/11	6	23.83	1	23.95	23.90	5	6,429	0.08%
2022/05/10	6	24.06	8	24.14	24.45	-2	6,381	-0.03%
2022/05/09	34	24.98	1	24.45	24.55	33	6,286	0.52%
2022/05/06	42	27.10	0	0.00	27.05	42	6,097	0.69%
2022/05/05	0	0.00	1	29.10	29.00	-1	5,944	-0.02%
2022/05/04	1	28.85	0	0.00	28.85	1	5,999	0.02%
2022/04/29	1	28.90	2	29.20	28.95	-1	6,120	-0.02%
2022/04/28	5	27.85	8	28.80	28.95	-3	6,169	-0.05%
2022/04/27	6	27.59	0	0.00	27.70	6	6,091	0.10%
2022/04/26	8	28.49	0	0.00	28.40	8	6,176	0.13%
2022/04/25	6	29.17	1	29.05	28.75	5	6,183	0.08%
2022/04/22	8	29.52	16	29.67	29.85	-8	6,157	-0.13%
2022/04/21	4	29.30	2	29.33	29.45	2	6,161	0.03%
2022/04/20	6	28.72	0	0.00	28.65	6	6,124	0.10%
2022/04/19	2	28.78	0	0.00	28.75	2	6,147	0.03%
2022/04/18	1	28.45	20	28.45	28.40	-19	6,317	-0.30%
2022/04/15	20	29.00	1	29.00	28.95	19	6,379	0.30%
2022/04/14	10	29.05	0	0.00	28.95	10	6,809	0.15%
2022/04/13	1	28.70	5	28.45	28.80	-4	6,888	-0.06%
2022/04/12	2	27.85	0	0.00	27.80	2	6,890	0.03%
2022/04/11	6	28.41	5	28.35	28.30	1	6,869	0.01%
2022/04/08	3	29.08	0	0.00	29.15	3	6,842	0.04%
2022/04/07	1	29.30	0	0.00	29.05	1	6,870	0.01%
2022/04/06	2	29.65	0	0.00	29.65	2	6,909	0.03%
2022/04/01	2	29.88	0	0.00	30.00	2	6,930	0.03%
2022/03/30	0	0.00	1	30.00	30.00	-1	6,948	-0.01%
2022/03/28	0	0.00	3	29.70	30.20	-3	6,913	-0.04%
2022/03/25	2	30.38	2	30.35	30.40	0	6,893	0.00%
2022/03/24	1	30.20	1	30.30	30.20	0	6,796	0.00%
2022/03/23	0	0.00	9	30.10	30.20	-9	6,799	-0.13%
2022/03/22	5	30.12	6	30.08	30.20	-1	6,782	-0.01%
2022/03/21	0	30.00	23	29.98	29.95	-23	6,717	-0.34%
2022/03/18	2	29.00	1	29.20	29.00	1	6,681	0.01%
2022/03/17	0	0.00	2	28.78	28.90	-2	6,660	-0.03%
2022/03/16	4.5	28.22	0	0.00	28.20	4.5	6,651	0.07%
2022/03/15	2.5	28.63	0	0.00	28.40	2.5	6,657	0.04%
2022/03/14	3	28.90	4	29.05	28.85	-1	6,692	-0.01%
2022/03/11	6	28.76	0	0.00	28.55	6	6,705	0.09%
2022/03/10	1	28.45	5.2	28.60	28.50	-4.2	6,602	-0.06%
2022/03/09	11	28.04	12	27.81	28.00	-1	6,603	-0.01%
2022/03/08	10.5	28.52	20	28.10	28.05	-9.5	6,583	-0.14%
2022/03/07	19	29.83	2	30.20	29.65	17	6,537	0.26%
2022/03/04	12	30.78	2	30.50	30.50	10	6,564	0.15%
2022/03/03	66	31.62	30	31.73	31.45	36	6,548	0.55%
2022/03/02	14	30.43	54	30.55	31.05	-40	6,038	-0.66%
2022/03/01	1	29.35	3	29.87	29.70	-2	5,686	-0.04%
2022/02/24	5	28.72	0	0.00	28.45	5	5,737	0.09%
2022/02/23	0	0.00	1	29.15	29.30	-1	5,798	-0.02%
2022/02/22	15	29.47	5	29.10	29.10	10	5,841	0.17%
2022/02/21	0	29.80	0	0.00	29.75	0	5,842	0.00%
2022/02/18	1	29.20	0	0.00	29.35	1	5,858	0.02%
2022/02/17	1.5	29.02	0	0.00	29.00	1.5	6,010	0.02%
2022/02/16	0	0.00	3	29.03	29.00	-3	6,077	-0.05%
2022/02/15	3.5	28.97	0	0.00	29.00	3.5	6,105	0.06%
2022/02/14	4	29.40	3	29.77	29.20	1	6,166	0.02%
2022/02/11	4	29.35	1	29.60	29.20	3	6,342	0.05%
2022/02/10	1	29.45	0	0.00	29.45	1	6,355	0.02%
2022/02/09	1.5	29.17	7	28.96	29.45	-5.5	6,392	-0.09%
2022/02/08	1	29.05	1	29.00	29.20	0	6,392	0.00%
2022/02/07	5	28.30	2	28.70	28.75	3	6,372	0.05%
2022/01/26	1	27.60	0	0.00	27.55	1	6,377	0.02%
2022/01/25	7.5	27.27	0	0.00	27.20	7.5	6,429	0.12%
2022/01/24	6	27.80	0	0.00	27.85	6	6,458	0.09%
2022/01/21	4	28.31	0	0.00	28.10	4	6,530	0.06%
2022/01/20	2	28.70	0	0.00	28.60	2	6,595	0.03%
2022/01/19	3	29.03	1	29.00	28.65	2	6,694	0.03%
2022/01/18	2	28.70	2	29.15	28.70	0	6,689	0.00%
2022/01/17	0	0.00	2	28.55	28.90	-2	6,772	-0.03%
2022/01/14	5	28.74	2	28.75	28.75	3	6,950	0.04%
2022/01/13	2	29.48	1	29.30	29.35	1	7,102	0.01%
2022/01/12	10.1	29.02	3	29.20	29.10	7.1	7,191	0.10%
2022/01/11	19	29.57	6	29.65	29.30	13	7,293	0.18%
2022/01/10	12	30.21	0	0.00	30.20	12	7,483	0.16%
2022/01/07	30	31.58	14	31.90	30.80	16	7,688	0.21%
2022/01/06	11	30.20	0	0.00	30.25	11	7,697	0.14%
2022/01/05	6	30.60	0	0.00	30.60	6	8,095	0.07%
2022/01/04	20	30.89	0	0.00	30.85	20	8,689	0.23%
2021/12/30	7	31.65	10	31.60	31.55	-3	9,556	-0.03%
2021/12/29	0	0.00	1	31.85	31.90	-1	10,138	-0.01%
2021/12/28	4	31.25	0	0.00	31.35	4	10,712	0.04%
2021/12/27	1	31.05	0	0.00	31.00	1	11,127	0.01%
2021/12/24	5	31.60	9	31.38	31.20	-4	11,950	-0.03%
2021/12/23	0	0.00	0.9	31.20	31.25	-0.9	12,855	-0.01%
2021/12/22	0	0.00	21	31.15	31.05	-21	14,973	-0.14%
2021/12/21	0	0.00	5	31.10	31.05	-5	16,225	-0.03%
2021/12/20	1	31.15	10	30.85	31.00	-9	17,505	-0.05%
2021/12/17	0	0.00	3	30.90	30.80	-3	18,740	-0.02%
2021/12/16	6	30.94	0	0.00	30.90	6	19,854	0.03%
2021/12/15	3	30.98	0	0.00	31.05	3	20,506	0.01%
2021/12/14	14	31.19	0.1	31.15	31.10	13.9	21,861	0.06%
2021/12/13	1.3	31.60	0	0.00	31.45	1.3	23,383	0.01%
2021/12/10	11	31.65	0	0.00	31.50	11	23,910	0.05%
2021/12/09	5	32.20	0	0.00	32.05	5	24,007	0.02%
2021/12/08	0	0.00	8	32.54	32.45	-8	24,107	-0.03%
2021/12/07	1	32.20	4	32.03	32.10	-3	24,142	-0.01%
2021/12/06	4.1	31.70	1	31.85	31.65	3.1	24,095	0.01%
2021/12/03	5	31.80	3	31.98	31.85	2	24,149	0.01%
2021/12/02	7	31.38	0	0.00	31.35	7	24,161	0.03%
2021/12/01	1	31.60	5	31.46	31.95	-4	24,094	-0.02%
2021/11/30	12	31.48	10	31.75	31.40	2	24,052	0.01%
2021/11/29	17.1	31.72	1	31.35	31.90	16.1	23,964	0.07%
2021/11/26	12	33.40	1	33.45	33.40	11	23,829	0.05%
2021/11/25	9	33.09	1	33.05	33.05	8	23,805	0.03%
2021/11/24	1	33.30	1	33.15	33.55	0	23,765	0.00%
2021/11/23	7	32.46	1	32.40	32.35	6	23,794	0.03%
2021/11/22	8.7	32.49	2	32.40	32.70	6.7	23,762	0.03%
2021/11/19	0	0.00	188.1	33.14	33.00	-188.1	23,672	-0.79%	大賣/鉅額交易
2021/11/18	6	33.02	0	0.00	33.00	6	23,677	0.03%
2021/11/17	8	33.03	30	33.17	33.35	-22	23,672	-0.09%
2021/11/16	17	33.36	41	33.28	33.00	-24	23,674	-0.10%
2021/11/15	13.5	34.09	6	33.95	33.95	7.5	23,540	0.03%
2021/11/12	5	34.95	4	35.00	34.80	1	23,513	0.00%
2021/11/11	7	34.80	9	35.07	34.70	-2	23,516	-0.01%
2021/11/10	7	35.53	16	35.48	35.35	-9	23,511	-0.04%
2021/11/09	5	34.62	0	0.00	34.55	5	23,255	0.02%
2021/11/08	4	34.44	1	34.70	34.35	3	23,225	0.01%
2021/11/05	0	0.00	5	34.13	34.20	-5	23,213	-0.02%
2021/11/04	25	34.10	3	34.30	34.00	22	23,204	0.09%
2021/11/03	2	33.80	4	34.38	34.40	-2	23,181	-0.01%
2021/11/02	10	34.02	0	0.00	33.75	10	23,168	0.04%
2021/11/01	1	34.45	2	34.45	34.45	-1	23,137	0.00%
2021/10/29	3.5	34.29	4	34.25	34.40	-0.5	23,112	0.00%
2021/10/28	5	34.57	1	34.60	34.60	4	23,013	0.02%
2021/10/27	3	35.17	3.1	35.46	35.40	-0.1	22,954	0.00%
2021/10/26	13	35.57	0	0.00	35.40	13	22,876	0.06%
2021/10/25	7	35.91	43	36.23	36.25	-36	22,792	-0.16%
2021/10/22	13	36.28	11	36.17	36.00	2	22,749	0.01%
2021/10/21	1	37.80	75	37.55	37.45	-74	22,630	-0.33%
2021/10/20	23	37.07	20.3	36.96	37.00	2.7	22,522	0.01%
2021/10/19	12	37.31	2	37.20	37.35	10	22,571	0.04%
2021/10/18	31	37.78	30	38.12	37.80	1	22,550	0.00%
2021/10/15	8	35.92	3	36.40	36.85	5	22,358	0.02%
2021/10/14	43	36.26	47	35.97	35.90	-4	22,261	-0.02%
2021/10/13	68	39.15	82	38.66	37.70	-14	21,920	-0.06%
2021/10/12	71	38.53	96.4	39.07	38.00	-25.4	21,540	-0.12%
2021/10/08	79	39.08	51	38.52	38.70	28	21,009	0.13%
2021/10/07	5	37.61	48	38.50	38.60	-43	20,791	-0.21%
2021/10/06	86.4	38.05	21	37.59	37.05	65.4	20,704	0.32%
2021/10/05	53	36.83	38	36.63	37.80	15	20,263	0.07%
2021/10/04	37	36.53	34	36.29	35.75	3	19,806	0.02%
2021/10/01	62	37.59	37	37.56	36.85	25	19,614	0.13%
2021/09/30	118	38.76	84	38.45	37.70	34	19,341	0.18%	大買/
2021/09/29	199	41.46	158.3	40.94	39.90	40.7	18,976	0.21%	大買/大賣/
2021/09/28	91	40.64	143	40.66	41.20	-52	17,900	-0.29%	大賣/
2021/09/27	136.8	40.18	104	40.12	39.70	32.8	20,273	0.16%	大買/大賣/
2021/09/24	86.5	38.71	84	38.97	38.95	2.5	20,095	0.01%
2021/09/23	77	37.32	103	37.53	37.90	-26	19,214	-0.14%	大賣/
2021/09/22	14	36.29	48	36.38	36.45	-34	18,579	-0.18%
2021/09/17	146	36.56	106	36.80	35.65	40	18,086	0.22%	大買/大賣/
2021/09/16	83	36.19	132	36.27	37.15	-49	16,909	-0.29%	大賣/
2021/09/15	3	34.10	24.4	35.06	34.00	-21.4	15,636	-0.14%
2021/09/14	7	34.08	7	34.03	34.00	0	15,398	0.00%
2021/09/13	11	34.41	47	34.12	34.00	-36	15,526	-0.23%
2021/09/10	0	0.00	21	32.90	33.10	-21	15,655	-0.13%
2021/09/09	1	31.65	0	0.00	32.00	1	15,754	0.01%
2021/09/08	2	31.60	1	31.60	31.60	1	15,992	0.01%
2021/09/07	10	32.20	9.2	32.46	32.95	0.8	16,689	0.00%
2021/09/06	1	31.90	0	0.00	31.80	1	16,738	0.01%
2021/09/03	0	0.00	2	32.35	32.35	-2	16,864	-0.01%
2021/09/02	12	32.23	1	32.10	32.00	11	17,089	0.06%
2021/09/01	1	32.95	2	32.93	32.65	-1	17,361	-0.01%
2021/08/31	1	32.55	12	33.00	32.95	-11	17,576	-0.06%
2021/08/30	2	32.60	0	0.00	32.55	2	17,926	0.01%
2021/08/27	2	32.50	0	0.00	32.75	2	18,213	0.01%
2021/08/24	0	0.00	2	31.45	31.15	-2	21,035	-0.01%
2021/08/23	0	0.00	1	30.95	30.85	-1	21,719	0.00%
2021/08/20	5	29.94	2	29.95	30.05	3	22,028	0.01%
2021/08/19	0	0.00	1	30.80	30.55	-1	22,234	0.00%
2021/08/18	1	30.10	3	30.20	31.25	-2	22,947	-0.01%
2021/08/17	1	31.05	21	31.02	30.15	-20	23,073	-0.09%
2021/08/16	6	30.73	25	30.76	30.50	-19	23,202	-0.08%
2021/08/13	12	32.65	0	0.00	32.10	12	23,247	0.05%
2021/08/12	0	0.00	4	33.40	33.30	-4	23,400	-0.02%
2021/08/11	8	32.51	1	32.90	32.50	7	23,721	0.03%
2021/08/10	17	33.49	0	0.00	33.25	17	23,915	0.07%
2021/08/09	1	33.70	1	33.95	33.70	0	24,186	0.00%
2021/08/06	2	34.13	12	34.01	33.85	-10	24,524	-0.04%
2021/08/05	12	33.64	1	33.60	33.70	11	24,927	0.04%
2021/08/04	0	0.00	11	34.28	34.00	-11	25,165	-0.04%
2021/08/03	1	33.55	1	33.40	33.50	0	25,522	0.00%
2021/08/02	0	0.00	7	33.75	33.75	-7	25,844	-0.03%
2021/07/30	3	33.05	1	33.20	32.75	2	26,439	0.01%
2021/07/29	0	0.00	26	32.65	32.75	-26	26,948	-0.10%
2021/07/28	98	31.90	99	32.38	32.10	-1	27,428	0.00%
2021/07/27	74	33.03	30	32.79	32.65	44	28,122	0.16%
2021/07/26	51	34.49	32	34.32	34.25	19	29,395	0.06%
2021/07/23	4	34.76	28	34.67	34.95	-24	30,292	-0.08%
2021/07/22	25.1	33.82	8	34.44	33.55	17.1	30,733	0.06%
2021/07/21	20.5	34.30	2	34.50	33.90	18.5	31,155	0.06%
2021/07/20	4	35.18	7	34.99	34.80	-3	31,290	-0.01%
2021/07/19	2	36.18	7	36.09	36.50	-5	31,526	-0.02%
2021/07/16	17	35.91	0	0.00	36.10	17	32,416	0.05%
2021/07/15	2	35.58	18	35.74	36.25	-16	33,050	-0.05%
2021/07/14	10	34.76	19	34.55	35.05	-9	34,334	-0.03%
2021/07/13	33.5	35.57	35	35.11	35.00	-1.5	34,887	0.00%
2021/07/12	19	36.69	17	37.41	36.55	2	35,710	0.01%
2021/07/09	27	37.26	8	37.11	37.00	19	36,360	0.05%
2021/07/08	40	37.63	8	37.41	37.45	32	36,740	0.09%
2021/07/07	54.5	38.02	6.1	38.11	37.70	48.4	37,114	0.13%
2021/07/06	42.3	39.27	59.3	39.12	39.60	-17.1	36,992	-0.05%
2021/07/05	80.3	39.68	53	39.69	39.10	27.3	36,582	0.07%
2021/07/02	129	41.31	242	41.17	38.00	-113	35,624	-0.32%	大買/大賣/鉅額交易
2021/07/01	13	39.76	77.6	39.62	40.80	-64.6	32,131	-0.20%
2021/06/30	13	36.10	17	36.87	37.10	-4	31,205	-0.01%
2021/06/29	28	37.09	93	37.14	36.30	-65	30,938	-0.21%
2021/06/28	4	36.40	8	36.19	36.40	-4	30,515	-0.01%
2021/06/25	36.5	36.13	28	35.97	35.90	8.5	30,451	0.03%
2021/06/24	7	35.81	10	36.03	36.30	-3	30,419	-0.01%
2021/06/23	4	35.39	9	35.63	35.55	-5	30,216	-0.02%
2021/06/22	13	34.98	25	35.19	35.00	-12	29,952	-0.04%
2021/06/21	31.2	34.39	26	34.39	34.10	5.2	29,728	0.02%
2021/06/18	10	35.94	4	35.96	35.80	6	29,486	0.02%
2021/06/17	66	36.77	42	36.71	36.85	24	29,354	0.08%
2021/06/16	122	37.16	108	36.84	36.30	14	29,221	0.05%	大買/大賣/
2021/06/15	7	35.54	9	36.04	35.85	-2	28,506	-0.01%
2021/06/11	107	35.38	31.2	35.71	35.75	75.8	28,550	0.27%	大買/
2021/06/10	30	35.45	8	35.50	35.95	22	28,699	0.08%
2021/06/09	17.2	36.82	3	37.07	36.25	14.2	28,751	0.05%
2021/06/08	13	37.38	11	37.44	37.20	2	28,929	0.01%
2021/06/07	12	38.03	18	38.01	38.15	-6	29,315	-0.02%
2021/06/04	21	38.58	9	38.26	38.25	12	29,199	0.04%
2021/06/03	93	39.14	55	39.32	39.00	38	29,262	0.13%
2021/06/02	111	38.69	263	38.70	37.70	-152	28,922	-0.53%	大買/大賣/鉅額交易
2021/06/01	78	35.90	11	36.29	36.50	67	27,258	0.25%
2021/05/31	31.2	36.35	27	37.01	36.30	4.2	27,050	0.02%
2021/05/28	16	34.09	15	34.05	34.20	1	26,387	0.00%
2021/05/27	118	33.94	12	33.30	33.05	106	26,125	0.41%	大買/鉅額交易
2021/05/26	26	34.28	90	34.53	33.70	-64	25,938	-0.25%
2021/05/25	2	33.00	8	34.01	34.45	-6	25,343	-0.02%
2021/05/24	4	31.46	11	31.74	31.35	-7	25,296	-0.03%
2021/05/21	3	31.13	10	31.59	31.55	-7	25,265	-0.03%
2021/05/20	4	30.55	6	30.88	30.40	-2	25,212	-0.01%
2021/05/19	105	31.55	21.3	31.59	31.60	83.7	25,136	0.33%	大買/
2021/05/18	16	29.93	32	29.85	30.90	-16	24,986	-0.06%
2021/05/17	15	28.54	42	28.40	28.10	-27	24,875	-0.11%
2021/05/14	76	31.20	75.4	31.28	31.20	0.7	24,620	0.00%
2021/05/13	28	29.22	29	29.56	29.80	-1	24,303	0.00%
2021/05/12	21	30.77	29	31.32	30.50	-8	23,917	-0.03%
2021/05/11	56.1	34.32	50	34.42	33.85	6.1	23,736	0.03%
2021/05/10	13	36.23	127	36.11	36.25	-114	23,436	-0.49%	大賣/鉅額交易
2021/05/07	32	36.38	19	35.48	36.10	13	23,217	0.06%
2021/05/06	128	37.15	76	36.72	37.00	52	22,688	0.23%	大買/
2021/05/05	15	35.48	19	36.22	35.90	-4	22,513	-0.02%
2021/05/04	93	38.42	25	36.23	35.10	68	22,098	0.31%
2021/05/03	131	40.38	50	40.22	39.00	81	21,523	0.38%	大買/
2021/04/29	49	39.23	70	38.40	41.35	-21	20,315	-0.10%
2021/04/28	65	37.96	34	38.03	37.60	31	19,398	0.16%
2021/04/27	63	36.25	47	36.49	37.15	16	19,018	0.08%
2021/04/26	12	37.01	14	37.02	37.40	-2	18,623	-0.01%
2021/04/23	18.1	35.46	74	35.66	36.05	-56	18,461	-0.30%
2021/04/22	45.1	38.52	59.6	38.30	36.40	-14.5	18,361	-0.08%
2021/04/21	39	37.37	75.3	38.11	37.20	-36.3	17,484	-0.21%
2021/04/20	144.2	36.97	43	37.27	37.15	101.2	16,836	0.60%	大買/鉅額交易
2021/04/19	56.1	37.38	48.7	38.30	38.75	7.4	15,642	0.05%
2021/04/16	36	33.89	25.5	34.91	35.25	10.5	14,910	0.07%
2021/04/15	7	31.85	58	31.82	32.05	-51	13,874	-0.37%
2021/04/14	9	29.63	18	29.88	29.15	-9	13,338	-0.07%
2021/04/13	43	29.30	23	29.22	28.80	20	12,951	0.15%
2021/04/12	26	28.67	22.3	28.55	28.75	3.7	12,421	0.03%
2021/04/09	2	26.08	26.2	26.12	26.15	-24.2	12,234	-0.20%
2021/04/08	15	25.55	1	25.65	25.65	14	12,313	0.11%
2021/04/07	28	25.86	0	0.00	25.85	28	12,564	0.22%
2021/04/06	12	26.58	13	26.27	26.40	-1	12,562	-0.01%
2021/04/01	14	25.41	26.1	25.61	25.60	-12.1	12,538	-0.10%
2021/03/31	9	25.09	12	25.23	25.50	-3	12,650	-0.02%
2021/03/30	3	24.85	2	25.10	25.20	1	12,840	0.01%
2021/03/29	3	24.82	1	24.90	24.95	2	13,816	0.01%
2021/03/26	1	24.00	19.1	24.27	24.65	-18.1	15,252	-0.12%
2021/03/25	1	24.30	0	0.00	24.00	1	15,354	0.01%
2021/03/24	11	23.73	8	23.98	24.10	3	15,359	0.02%
2021/03/23	3	24.00	0	0.00	23.80	3	15,387	0.02%
2021/03/22	7	23.93	2	24.05	24.15	5	15,412	0.03%
2021/03/19	18	23.81	30	23.94	23.95	-12	15,544	-0.08%
2021/03/18	25	24.26	23	24.23	24.20	2	15,626	0.01%
2021/03/17	13.2	24.33	17	24.21	24.15	-3.8	15,673	-0.02%
2021/03/16	36	24.91	9	24.67	24.60	27	15,624	0.17%
2021/03/15	25	25.54	37	25.54	25.80	-12	15,413	-0.08%
2021/03/12	26	24.66	21.6	24.64	25.30	4.4	15,193	0.03%
2021/03/11	28	24.20	15	24.30	24.45	13	15,074	0.09%
2021/03/10	5	22.85	41.3	23.15	23.30	-36.3	14,761	-0.25%
2021/03/09	21	22.75	32	22.61	22.70	-11	14,550	-0.08%
2021/03/08	34	23.22	115	22.92	23.25	-81	14,315	-0.57%	大賣/
2021/03/05	14	21.93	7	21.75	21.70	7	13,831	0.05%
2021/03/04	5	22.05	15.4	22.19	22.25	-10.4	13,912	-0.07%
2021/03/03	0	0.00	25	21.93	22.15	-25	14,011	-0.18%
2021/03/02	14	21.88	9	21.73	21.65	5	14,023	0.04%
2021/02/26	9	21.93	7	22.11	22.15	2	14,132	0.01%
2021/02/25	5	22.11	23	22.19	22.30	-18	14,487	-0.12%
2021/02/24	27	21.90	8	22.28	21.65	19	14,774	0.13%
2021/02/23	17	22.16	36	22.22	22.25	-19	14,872	-0.13%
2021/02/22	1	21.75	14	21.95	21.90	-13	14,791	-0.09%
2021/02/19	18	21.70	1	22.00	21.90	17	14,809	0.11%
2021/02/18	11	21.78	29	22.00	21.75	-18	14,865	-0.12%
2021/02/17	1	20.80	40	21.37	21.50	-39	15,052	-0.26%
2021/02/05	27	20.64	13	20.64	20.70	14	15,126	0.09%
2021/02/04	12	20.96	6	20.80	20.80	6	15,431	0.04%
2021/02/03	25	20.67	4	20.94	21.05	21	15,936	0.13%
2021/02/02	21	20.95	5	20.92	20.95	16	16,066	0.10%
2021/02/01	36	19.77	9	20.42	20.40	27	16,283	0.17%
2021/01/29	3	20.38	0	0.00	20.10	3	16,551	0.02%
2021/01/28	10	20.45	1	20.45	20.65	9	16,527	0.05%
2021/01/27	4	21.29	45.4	20.91	20.60	-41.4	16,551	-0.25%
2021/01/26	15.3	19.70	1	19.80	19.75	14.3	16,437	0.09%
2021/01/25	9	19.98	8	20.04	20.15	1	16,467	0.01%
2021/01/22	5	19.40	11	19.12	19.30	-6	16,400	-0.04%
2021/01/21	8	18.80	2	18.60	18.70	6	16,443	0.04%
2021/01/20	8	19.01	2	18.70	18.65	6	16,679	0.04%
2021/01/19	9	19.91	12	19.93	19.70	-3	16,937	-0.02%
2021/01/18	19	20.00	19	20.14	20.00	0	17,350	0.00%
2021/01/15	28	20.47	15	20.60	20.70	13	17,316	0.08%
2021/01/14	11	21.28	60	21.33	21.20	-49	17,192	-0.29%
2021/01/13	3	21.70	56	21.54	21.70	-53	17,145	-0.31%
2021/01/12	39	21.65	7	21.63	21.50	32	17,124	0.19%
2021/01/11	12	22.51	21	22.47	22.35	-9	16,962	-0.05%
2021/01/08	22	22.30	7	22.36	22.25	15	17,133	0.09%
2021/01/07	18	22.85	30	22.85	22.60	-12	17,083	-0.07%
2021/01/06	30	22.35	7	22.59	22.05	23	16,947	0.14%
2021/01/05	21	22.65	3	22.67	22.70	18	17,181	0.10%
2021/01/04	20	22.91	15	23.00	22.95	5	17,103	0.03%
2020/12/31	6	22.33	58	22.55	22.60	-52	16,890	-0.31%
2020/12/30	29	22.30	18	22.66	22.15	11	16,704	0.07%
2020/12/29	18	21.97	31	21.94	21.95	-13	16,457	-0.08%
2020/12/28	54	22.00	1.1	22.00	22.00	52.9	16,379	0.32%
2020/12/25	42	21.95	29	22.01	21.90	13	16,215	0.08%
2020/12/24	25	21.56	33	21.66	21.90	-8	16,067	-0.05%
2020/12/23	125	21.92	18	22.29	21.00	107	15,843	0.68%	大買/鉅額交易
2020/12/22	44	21.99	45	22.41	21.45	-1	15,000	-0.01%
2020/12/21	8	20.18	32	20.66	20.75	-24	13,652	-0.18%
2020/12/18	10	20.21	1	20.20	20.30	9	13,650	0.07%
2020/12/17	7	20.46	2	20.50	20.40	5	13,776	0.04%
2020/12/16	0	0.00	6	20.63	20.65	-6	13,962	-0.04%
2020/12/15	18	20.54	4	20.60	20.55	14	14,724	0.10%
2020/12/14	3	20.78	27	20.61	20.65	-24	16,035	-0.15%
2020/12/11	26	20.28	17	20.42	20.25	9	15,971	0.06%
2020/12/10	13	20.51	35	20.65	20.40	-22	16,052	-0.14%
2020/12/09	15	20.35	7	20.49	20.45	8	16,208	0.05%
2020/12/08	15	20.66	7	20.46	20.50	8	16,748	0.05%
2020/12/07	4	20.70	8	21.06	20.65	-4	17,595	-0.02%
2020/12/04	6	20.43	26.4	20.36	20.65	-20.4	18,007	-0.11%
2020/12/03	0	0.00	6	19.98	19.85	-6	18,221	-0.03%
2020/12/02	26	19.83	10.1	20.00	19.75	15.9	18,883	0.08%
2020/12/01	16	19.76	27	20.09	20.20	-11	18,815	-0.06%
2020/11/30	8	20.04	233	20.13	19.90	-225	18,901	-1.19%	大賣/鉅額交易
2020/11/27	34.3	19.98	2	20.10	19.85	32.3	18,820	0.17%
2020/11/26	16	20.09	62	20.10	20.20	-46	18,621	-0.25%
2020/11/25	26	20.16	9.1	20.39	20.10	16.9	18,576	0.09%
2020/11/24	41	20.30	12.2	20.25	20.20	28.8	18,379	0.16%
2020/11/23	30	20.69	10	20.44	20.90	20	17,947	0.11%
2020/11/20	5	19.64	53.3	19.41	19.80	-48.3	17,494	-0.28%
2020/11/19	0	0.00	15	19.10	19.00	-15	17,286	-0.09%
2020/11/18	25	18.95	4	19.04	19.00	21	17,220	0.12%
2020/11/17	11	18.98	1	18.95	19.10	10	17,149	0.06%
2020/11/16	41	18.72	37	18.57	18.70	4	17,023	0.02%
2020/11/13	18	19.31	3	19.40	19.25	15	16,657	0.09%
2020/11/12	54.1	19.81	27	19.94	19.60	27.1	16,513	0.16%
2020/11/11	10	20.10	31.1	19.95	20.00	-21.1	16,366	-0.13%
2020/11/10	11	19.31	8.9	19.28	19.10	2.1	15,820	0.01%
2020/11/09	6	19.02	6	19.08	19.10	0	15,591	0.00%
2020/11/06	20	18.74	18	18.93	19.00	2	15,226	0.01%
2020/11/05	3	18.27	5	18.35	18.30	-2	14,840	-0.01%
2020/11/04	19.3	18.44	15	18.14	18.10	4.3	14,739	0.03%
2020/11/03	5	18.21	10.1	18.44	18.60	-5.1	14,574	-0.03%
2020/11/02	1.2	17.86	2	18.08	17.95	-0.8	14,306	-0.01%
2020/10/30	97	17.78	1	17.95	17.65	96	14,143	0.68%
2020/10/29	67	17.76	11	18.03	17.95	56	13,990	0.40%
2020/10/28	76	18.32	31	18.10	18.20	45	13,767	0.33%
2020/10/27	28	18.51	22	18.31	18.50	6	13,405	0.04%
2020/10/26	37	17.82	55	17.81	17.95	-18	12,908	-0.14%
2020/10/23	2	17.08	3	17.10	17.15	-1	12,334	-0.01%
2020/10/22	24	17.03	17.2	16.95	17.15	6.8	12,219	0.06%
2020/10/20	9	16.60	0	0.00	16.60	9	11,987	0.08%
2020/10/19	1	16.65	0	0.00	16.60	1	11,907	0.01%
2020/10/16	8	16.59	28	16.79	16.45	-20	11,877	-0.17%
2020/10/15	2	16.55	1	16.50	16.65	1	11,639	0.01%
2020/10/14	11	16.36	11	16.36	16.40	0	11,511	0.00%
2020/10/13	31	16.63	14	16.73	16.25	17	11,336	0.15%
2020/10/08	0	0.00	1	16.45	16.35	-1	10,878	-0.01%
2020/10/07	0	0.00	25	16.55	16.45	-25	10,815	-0.23%
2020/10/06	103	16.45	88	16.48	16.50	15	10,738	0.14%	大買/
2020/10/05	2	16.03	6	16.00	16.25	-4	10,644	-0.04%
2020/09/30	13	15.59	10	15.70	15.70	3	10,605	0.03%
2020/09/29	3	15.70	0	0.00	15.85	3	10,589	0.03%
2020/09/28	8	15.83	3	15.95	16.00	5	10,516	0.05%
2020/09/25	13	15.90	4	15.83	15.60	9	10,431	0.09%
2020/09/24	6	16.21	23	16.34	16.00	-17	10,168	-0.17%
2020/09/23	25	16.43	7	16.79	16.25	18	9,913	0.18%
2020/09/22	30	16.99	6	16.87	17.00	24	9,673	0.25%
2020/09/21	25	17.16	11	17.14	17.10	14	9,469	0.15%
2020/09/18	18	17.60	8	17.61	17.50	10	9,205	0.11%
2020/09/17	96	17.55	137	17.53	17.55	-41	8,368	-0.49%	大賣/
2020/09/16	1	15.80	32	15.86	16.20	-31	6,853	-0.45%
2020/09/15	9	16.03	21	15.86	16.25	-12	6,847	-0.18%
2020/09/14	14	16.19	17	16.09	15.90	-3	6,652	-0.05%
2020/09/11	26	16.88	13	16.28	16.20	13	6,375	0.20%
2020/09/10	230	16.93	285.1	17.05	17.20	-55.1	5,752	-0.96%	大買/大賣/
2020/09/09	10	16.10	101	16.02	16.15	-91	4,808	-1.89%	大賣/
2020/09/08	239	15.15	171	15.29	15.30	68	4,004	1.70%	大買/大賣/
2020/09/07	407	15.12	474	15.24	15.25	-67	3,496	-1.92%	大買/大賣/
2020/09/04	2	13.90	9.4	13.78	13.90	-7.4	2,763	-0.27%
2020/09/03	4	13.85	10	13.60	13.80	-6	2,682	-0.22%
2020/09/01	10	13.00	1	13.00	13.10	9	2,435	0.37%
2020/08/31	31	13.12	1	13.15	13.00	30	2,447	1.23%
2020/08/28	1	13.05	0	0.00	12.90	1	2,420	0.04%
2020/08/25	1	12.95	1	13.00	12.95	0	2,440	0.00%
2020/08/20	1	12.05	0	0.00	12.35	1	2,368	0.04%
2020/08/18	21	13.07	20	13.25	13.10	1	2,292	0.04%
2020/08/17	13	13.23	3	13.12	13.35	10	2,223	0.45%
2020/08/14	1	12.45	19	12.44	12.45	-18	2,021	-0.89%
2020/08/11	0	0.00	8	12.30	12.20	-8	2,127	-0.38%
2020/08/06	8	11.78	0	0.00	11.80	8	2,097	0.38%
2020/07/29	1	11.40	0	0.00	11.35	1	2,204	0.05%
2020/07/23	0	0.00	2	12.10	12.10	-2	2,251	-0.09%
2020/07/22	2	12.50	0	0.00	12.55	2	2,282	0.09%
2020/07/15	6	12.65	0	0.00	12.65	6	2,366	0.25%
2020/07/13	4	12.45	10	12.45	12.50	-6	2,390	-0.25%
2020/07/10	10	12.30	0	0.00	12.30	10	2,420	0.41%
2020/07/09	0	0.00	20	12.70	12.60	-20	2,418	-0.83%
2020/07/07	0	0.00	40	12.50	12.45	-40	2,404	-1.66%
2020/07/03	10	12.30	0	0.00	12.30	10	2,429	0.41%
2020/07/02	1	12.35	0	0.00	12.35	1	2,459	0.04%
2020/06/22	12	12.82	10	12.70	12.60	2	2,547	0.08%
2020/06/19	0	0.00	0.6	12.25	12.35	-0.6	2,472	-0.02%
2020/06/18	0	0.00	1	12.20	12.10	-1	2,506	-0.04%
2020/06/17	0	0.00	1	12.25	12.05	-1	2,586	-0.04%
2020/06/15	13	11.89	0	0.00	11.70	13	2,706	0.48%
2020/06/12	10	11.95	0	0.00	11.80	10	2,709	0.37%
2020/06/10	1	12.50	0	0.00	12.45	1	2,681	0.04%
2020/06/09	30	12.58	2	12.60	12.60	28	2,721	1.03%
2020/06/08	1	12.50	0	0.00	12.50	1	2,713	0.04%
2020/06/05	20	12.35	20	12.38	12.35	0	2,686	0.00%
2020/06/04	2	12.25	0	0.00	12.20	2	2,662	0.08%
2020/06/02	0	0.00	3	11.95	12.00	-3	2,645	-0.11%
2020/06/01	1	12.05	0	0.00	12.05	1	2,646	0.04%
2020/05/21	10	12.20	0	0.00	12.25	10	2,576	0.39%
2020/05/18	0	0.00	161	11.75	11.80	-161	2,409	-6.68%	大賣/鉅額交易
2020/05/15	0	0.00	41	11.85	11.85	-41	2,397	-1.71%
2020/05/14	0	0.00	10	11.95	11.85	-10	2,390	-0.42%
2020/05/13	0	0.00	230	11.97	12.05	-230	2,390	-9.62%	大賣/鉅額交易
2020/05/06	0	0.00	371	12.30	12.25	-371	2,309	-16.07%	大賣/鉅額交易
2020/05/05	10	12.15	0	0.00	12.20	10	2,280	0.44%
2020/04/30	0	0.00	2	12.40	12.45	-2	2,244	-0.09%
2020/04/24	5	12.00	5	11.80	11.80	0	2,197	0.00%
2020/04/23	0	0.00	11	11.82	11.80	-11	2,168	-0.51%
2020/04/22	2	10.95	0	0.00	11.00	2	2,081	0.10%
2020/04/21	10	10.85	0	0.00	10.85	10	2,070	0.48%
2020/04/17	0	0.00	1	11.60	11.45	-1	2,022	-0.05%
2020/04/15	1	11.35	30	11.38	11.45	-29	1,974	-1.47%
2020/04/14	15	11.30	0	0.00	11.30	15	1,957	0.77%
2020/04/13	2	11.00	0	0.00	11.10	2	1,947	0.10%
2020/03/30	1	9.50	0	0.00	9.93	1	1,816	0.06%
2020/03/27	1	9.69	0	0.00	9.70	1	1,795	0.06%
2020/03/26	0	0.00	1	9.70	9.55	-1	1,782	-0.06%
2020/03/25	0	0.00	9	9.55	9.70	-9	1,788	-0.50%
2020/03/23	1	8.16	2	8.30	8.25	-1	1,763	-0.06%
2020/03/20	3	8.95	1	9.14	8.73	2	1,761	0.11%
2020/03/19	12	8.79	196	8.98	8.55	-184	1,720	-10.70%	大賣/鉅額交易
2020/03/18	24	9.66	0	0.00	9.50	24	1,682	1.43%
2020/03/17	1	9.75	60	9.81	9.64	-59	1,739	-3.39%
2020/03/16	36	10.09	0	0.00	10.00	36	1,754	2.05%
2020/03/13	5	10.00	35	10.15	10.45	-30	1,793	-1.67%
2020/03/12	5	10.95	364	10.95	10.75	-359	1,721	-20.85%	大賣/鉅額交易
2020/03/11	33	11.54	0	0.00	11.50	33	1,676	1.97%
2020/03/10	5	11.55	0	0.00	11.60	5	1,664	0.30%
2020/03/09	158	11.93	0	11.70	11.65	158	1,639	9.64%	大買/鉅額交易
2020/03/06	198	12.20	0	0.00	12.10	198	1,595	12.41%	大買/鉅額交易
2020/03/05	24	12.12	7	12.21	12.25	17	1,569	1.08%
2020/03/04	4	11.95	2	12.10	12.05	2	1,570	0.13%
2020/03/02	9	11.80	4	11.98	11.90	5	1,608	0.31%
2020/02/27	17	11.96	2	11.95	11.95	15	1,613	0.93%
2020/02/26	0	0.00	4	12.10	12.15	-4	1,593	-0.25%
2020/02/25	6	12.10	0	0.00	12.15	6	1,583	0.38%
2020/02/24	32	12.24	0	0.00	12.25	32	1,582	2.02%
2020/02/21	18	12.40	3	12.45	12.40	15	1,591	0.94%
2020/02/19	1	12.30	10.6	12.40	12.45	-9.6	1,616	-0.59%
2020/02/18	3	12.15	0	0.00	12.25	3	1,629	0.18%
2020/02/17	6	12.15	0	0.00	12.25	6	1,674	0.36%
2020/02/14	4	12.25	0	0.00	12.25	4	1,678	0.24%
2020/02/13	12	12.35	3	12.40	12.35	9	1,688	0.53%
2020/02/12	1	12.40	3	12.40	12.35	-2	1,723	-0.12%
2020/02/10	2	12.25	0	0.00	12.25	2	1,855	0.11%
2020/02/07	0	0.00	10	12.46	12.35	-10	1,931	-0.52%
2020/02/06	0	0.00	62	12.50	12.55	-62	1,985	-3.12%
2020/02/05	6	12.33	0	0.00	12.35	6	2,088	0.29%
2020/02/04	86	12.30	66	12.47	12.45	20	2,136	0.94%
2020/02/03	3	12.00	22	12.56	12.30	-19	2,168	-0.88%
2020/01/31	159	12.54	14	12.59	12.55	145	2,162	6.71%	大買/鉅額交易
2020/01/30	43	12.72	8	12.83	12.55	35	2,176	1.61%
2020/01/20	10	13.61	0	0.00	13.60	10	2,156	0.46%
2020/01/17	103	13.62	0	0.00	13.70	103	2,155	4.78%	大買/鉅額交易
2020/01/16	6	13.68	0	0.00	13.65	6	2,160	0.28%
2020/01/15	6	13.75	0	0.00	13.75	6	2,157	0.28%
2020/01/14	0	0.00	6.2	13.86	13.90	-6.2	2,153	-0.29%
2020/01/13	66	13.75	0	0.00	13.80	66	2,154	3.06%
2020/01/08	5	13.80	2	13.80	13.70	3	2,182	0.14%
2020/01/07	0	0.00	2	13.95	14.00	-2	2,160	-0.09%
2020/01/06	3.1	14.05	4	14.10	14.10	-0.9	2,146	-0.04%
2020/01/03	5	14.03	13	14.05	14.05	-8	2,119	-0.38%
2020/01/02	2	14.00	10	13.99	14.00	-8	2,107	-0.38%
2019/12/31	12	13.84	0	0.00	13.85	12	2,096	0.57%
2019/12/30	6	13.90	2	14.05	13.95	4	2,091	0.19%
2019/12/27	0	0.00	2	14.05	14.00	-2	2,082	-0.10%
2019/12/25	3	13.85	2	13.85	13.90	1	2,087	0.05%
2019/12/23	11	13.95	0	0.00	13.95	11	2,102	0.52%
2019/12/19	3	14.23	11	14.20	14.25	-8	2,079	-0.38%
2019/12/18	103	14.55	0	0.00	14.50	103	2,049	5.03%	大買/鉅額交易
2019/12/17	492	14.37	8	14.46	14.50	484	2,011	24.06%	大買/鉅額交易
2019/12/16	11	14.25	0	0.00	14.25	11	1,936	0.57%
2019/12/12	1	14.20	353	14.15	14.05	-352	1,941	-18.13%	大賣/鉅額交易
2019/12/11	12	13.99	0	0.00	13.95	12	2,083	0.58%
2019/12/10	359	13.88	4	13.90	13.95	355	2,068	17.16%	大買/鉅額交易
2019/12/03	0	0.00	2	13.65	13.65	-2	2,090	-0.10%
2019/12/02	0	0.00	12	13.65	13.65	-12	2,117	-0.57%
2019/11/28	50	13.73	12	13.71	13.70	38	2,145	1.77%
2019/11/27	0	0.00	18	13.58	13.60	-18	2,129	-0.85%
2019/11/26	2	13.35	21	13.53	13.50	-19	2,134	-0.89%
2019/11/25	11	13.31	0	0.00	13.35	11	2,119	0.52%
2019/11/22	13	13.40	0	0.00	13.40	13	2,144	0.61%
2019/11/21	3	13.40	184	13.43	13.45	-181	2,191	-8.26%	大賣/鉅額交易
2019/11/20	3	13.40	32	13.60	13.60	-29	2,232	-1.30%
2019/11/19	5	13.45	0	0.00	13.50	5	2,226	0.22%
2019/11/18	0	0.00	20	13.62	13.65	-20	2,211	-0.90%
2019/11/15	0	0.00	19	13.57	13.60	-19	2,246	-0.85%
2019/11/14	11	13.35	0	0.00	13.30	11	2,290	0.48%
2019/11/13	16	13.60	0	0.00	13.65	16	2,259	0.71%
2019/11/12	0	0.00	14	13.78	13.75	-14	2,274	-0.62%
2019/11/08	7	13.94	103	14.00	14.00	-96	2,220	-4.32%	大賣/
2019/11/07	0	0.00	43	14.13	14.25	-43	2,168	-1.98%
2019/11/06	0	0.00	39	13.98	14.00	-39	2,083	-1.87%
2019/11/05	6	13.78	9	13.91	13.90	-3	2,008	-0.15%
2019/11/04	0	0.00	25	13.86	13.90	-25	1,954	-1.28%
2019/11/01	0	0.00	19	13.51	13.60	-19	1,857	-1.02%
2019/10/31	0	0.00	57	13.33	13.40	-57	1,818	-3.13%
2019/10/30	0	0.00	12	13.24	13.25	-12	1,781	-0.67%
2019/10/29	1	13.15	36	13.19	13.20	-35	1,765	-1.98%
2019/10/28	11	12.90	10	13.11	13.15	1	1,735	0.06%
2019/10/25	4	12.90	0	0.00	12.95	4	1,724	0.23%
2019/10/24	15	12.74	12	12.93	13.00	3	1,725	0.17%
2019/10/23	11	12.73	0	0.00	12.75	11	1,708	0.64%
2019/10/22	8	12.78	0	0.00	12.80	8	1,720	0.47%
2019/10/21	4	12.70	0	0.00	12.80	4	1,738	0.23%
2019/10/18	5	12.89	2	13.10	12.55	3	1,739	0.17%
2019/10/17	0	0.00	5	13.04	13.05	-5	1,708	-0.29%
2019/10/16	5	12.95	14	12.86	12.95	-9	1,710	-0.53%
2019/10/15	9	12.68	6	12.75	12.70	3	1,713	0.18%
2019/10/14	0	0.00	3	12.80	12.70	-3	1,716	-0.17%
2019/10/09	3	12.70	0	0.00	12.70	3	1,713	0.18%
2019/10/08	0	0.00	36	12.83	12.80	-36	1,715	-2.10%
2019/10/07	9	12.63	0	0.00	12.70	9	1,704	0.53%
2019/10/04	12	12.63	0	0.00	12.70	12	1,706	0.70%
2019/10/03	10	12.65	39	12.70	12.75	-29	1,698	-1.71%
2019/10/02	3	12.75	0.6	12.75	12.80	2.4	1,701	0.14%
2019/10/01	3	12.80	5.2	12.80	12.85	-2.2	1,705	-0.13%
2019/09/27	21	12.98	0	0.00	12.90	21	1,690	1.24%
2019/09/26	0	0.00	31	13.20	13.25	-31	1,678	-1.85%
2019/09/25	0	0.00	11	13.14	13.15	-11	1,674	-0.66%
2019/09/24	26	13.03	0	0.00	13.00	26	1,656	1.57%
2019/09/23	3	13.05	0	0.00	13.10	3	1,643	0.18%
2019/09/20	6	13.05	0	0.00	13.15	6	1,630	0.37%
2019/09/19	32	13.04	0	0.00	13.10	32	1,623	1.97%
2019/09/18	29	13.21	0	0.00	13.20	29	1,597	1.82%
2019/09/17	3	13.35	11	13.62	13.45	-8	1,555	-0.51%
2019/09/16	15	13.89	88	13.71	13.55	-73	1,520	-4.80%
2019/09/12	1	12.90	92	13.03	13.10	-91	1,298	-7.01%
2019/09/11	0	0.00	12	12.92	12.90	-12	1,273	-0.94%
2019/09/10	0	0.00	21	12.94	12.95	-21	1,255	-1.67%
2019/09/09	0	0.00	22	12.95	12.90	-22	1,246	-1.76%
2019/09/06	4	12.80	25	12.91	12.80	-21	1,234	-1.70%
2019/09/05	10	13.09	15	13.08	13.05	-5	1,186	-0.42%
2019/09/04	1	12.90	39	12.91	13.00	-38	1,164	-3.26%
2019/09/03	0	0.00	4	12.88	12.75	-4	1,132	-0.35%
2019/08/30	4	12.65	23	12.61	12.65	-19	1,083	-1.75%
2019/08/29	0	0.00	17	12.56	12.55	-17	1,057	-1.61%
2019/08/28	4	12.45	2	12.55	12.50	2	1,046	0.19%
2019/08/27	0	0.00	6	12.67	12.55	-6	1,038	-0.58%
2019/08/26	13	12.39	6	12.60	12.60	7	1,018	0.69%
2019/08/23	11	12.38	57	12.54	12.60	-46	970	-4.74%
2019/08/22	0	0.00	3.5	12.24	12.30	-3.5	953	-0.36%
2019/08/21	6	12.20	7	12.29	12.25	-1	972	-0.10%
2019/08/20	10	12.22	6	12.35	12.35	4	972	0.41%
2019/08/19	0	0.00	21	12.24	12.35	-21	933	-2.25%
2019/08/16	0	0.00	24	11.94	12.05	-24	872	-2.75%
2019/08/15	0	0.00	34	11.73	11.80	-34	853	-3.98%
2019/08/14	3	11.50	0	0.00	11.50	3	835	0.36%
2019/08/13	4	11.45	0	0.00	11.45	4	835	0.48%
2019/08/08	3	11.60	6	11.68	11.70	-3	836	-0.36%
2019/08/06	3	11.40	0	0.00	11.55	3	837	0.36%
2019/08/05	13	11.68	0	0.00	11.70	13	839	1.55%
2019/07/30	0	0.00	0.1	12.00	12.05	-0.1	811	-0.01%
2019/07/29	0	0.00	6	12.05	12.10	-6	817	-0.73%
2019/07/26	1	11.85	19	11.91	11.95	-18	801	-2.25%
2019/07/25	0	11.80	0.4	11.80	11.80	-0.4	797	-0.05%
2019/07/24	2	12.05	45	12.10	12.05	-43	795	-5.41%
2019/07/23	13	12.07	0	0.00	12.10	13	778	1.67%
2019/07/17	5	12.15	0	0.00	12.15	5	774	0.65%
2019/07/12	0	0.00	4	12.13	12.05	-4	777	-0.51%
2019/07/11	6	12.00	0	0.00	12.05	6	787	0.76%
2019/07/10	2	12.00	0	0.00	12.05	2	788	0.25%
2019/07/09	5	12.05	2	12.10	12.05	3	796	0.38%
2019/07/08	3	12.00	0	0.00	12.05	3	798	0.38%
2019/07/05	0	0.00	2	12.15	12.15	-2	805	-0.25%
2019/07/03	2	12.00	6	12.08	12.05	-4	806	-0.50%
2019/07/02	4	12.05	4	12.03	12.05	0	797	0.00%
2019/07/01	0	0.00	2	11.90	11.90	-2	789	-0.25%
2019/06/28	3	11.80	4	11.85	11.80	-1	787	-0.13%
2019/06/27	0	0.00	4	11.83	11.80	-4	793	-0.50%
2019/06/26	0	0.00	4	11.83	11.75	-4	791	-0.51%
2019/06/24	0	0.00	2	11.80	11.80	-2	796	-0.25%
2019/06/21	4	11.65	2	11.90	11.65	2	789	0.25%
2019/06/20	6	11.80	4	11.88	11.80	2	771	0.26%
2019/06/19	0	0.00	2	11.85	11.80	-2	772	-0.26%
2019/06/18	2	11.70	0	0.00	11.75	2	777	0.26%
2019/06/14	1	11.75	3	11.80	11.75	-2	788	-0.25%
2019/06/13	2	11.70	0	0.00	11.70	2	788	0.25%
2019/06/11	3	11.70	0	0.00	11.75	3	808	0.37%
2019/06/10	12	11.72	0	0.00	11.70	12	819	1.47%
2019/06/06	2	11.80	0	0.00	11.80	2	813	0.25%
2019/06/05	5.1	11.87	0	0.00	11.90	5.1	826	0.61%
2019/06/03	6	11.90	20	11.90	11.90	-14	832	-1.68%
2019/05/31	10	11.90	11	12.03	12.00	-1	832	-0.12%
2019/05/30	6	11.95	0	0.00	11.95	6	817	0.73%
2019/05/29	12	12.00	100	12.05	12.00	-88	828	-10.62%
2019/05/28	7	11.80	37	12.35	12.35	-30	798	-3.76%
2019/05/27	0	0.00	7	11.90	11.90	-7	777	-0.90%
2019/05/24	10	11.78	0	0.00	11.80	10	774	1.29%
2019/05/23	4	11.76	0	0.00	11.85	4	773	0.52%
2019/05/22	2	11.95	4	11.95	11.95	-2	787	-0.25%
2019/05/21	0	0.00	8	11.88	11.90	-8	800	-1.00%
2019/05/20	0	0.00	9	11.80	11.80	-9	798	-1.13%
2019/05/17	0	0.00	7	11.81	11.70	-7	807	-0.87%
2019/05/16	0	0.00	6	11.83	11.75	-6	811	-0.74%
2019/05/15	3	11.75	10	11.74	11.75	-7	825	-0.85%
2019/05/14	5	11.48	0	0.00	11.50	5	853	0.59%
2019/05/13	12	11.61	0	0.00	11.60	12	863	1.39%
2019/05/10	9	11.70	0	0.00	11.75	9	864	1.04%
2019/05/08	2	11.75	0	0.00	11.75	2	840	0.24%
2019/05/07	0	0.00	0.1	11.80	11.80	-0.1	840	-0.01%
2019/05/06	40	11.80	10	11.75	11.75	30	841	3.57%
2019/05/03	1	11.90	0	0.00	11.90	1	835	0.12%
2019/05/02	1	11.95	0	0.00	11.95	1	830	0.12%
2019/04/30	2	11.85	0	0.00	11.85	2	824	0.24%
2019/04/29	3	11.90	0	0.00	11.90	3	830	0.36%
2019/04/26	2	11.95	4	11.95	11.95	-2	831	-0.24%
2019/04/25	3	11.90	0	0.00	12.00	3	831	0.36%
2019/04/24	0	0.00	9	12.05	12.00	-9	830	-1.08%
2019/04/23	1	11.90	0	0.00	11.95	1	814	0.12%
2019/04/18	12	11.93	0	0.00	11.85	12	807	1.49%
2019/04/17	3	11.98	0	0.00	12.00	3	796	0.38%
2019/04/15	103	12.00	0	0.00	12.05	103	788	13.07%	大買/鉅額交易
2019/04/11	26	12.02	0.2	12.00	12.00	25.8	785	3.29%
2019/04/09	6	11.90	5	11.90	12.00	1	763	0.13%
2019/04/02	1	11.95	0.2	11.95	11.90	0.8	758	0.11%
2019/04/01	5	12.00	0	0.00	12.00	5	750	0.67%
2019/03/29	5	12.00	3	11.95	12.05	2	739	0.27%
2019/03/25	10	11.95	9	12.03	12.00	1	755	0.13%
2019/03/21	0	0.00	3	12.10	12.05	-3	745	-0.40%
2019/03/20	2	12.05	3	12.10	12.05	-1	733	-0.14%
2019/03/19	0	0.00	3	12.10	12.05	-3	729	-0.41%
2019/03/18	9	12.00	0	0.00	12.10	9	723	1.24%
2019/03/14	1	12.00	3	12.20	12.10	-2	713	-0.28%
2019/03/13	5	12.10	0	0.00	12.10	5	717	0.70%
2019/03/12	0	0.00	3	12.20	12.20	-3	730	-0.41%
2019/03/11	6	12.10	0	0.00	12.10	6	749	0.80%
2019/03/05	3	12.25	5	12.25	12.20	-2	797	-0.25%
2019/03/04	11	12.25	0	0.00	12.25	11	799	1.38%
2019/02/27	6	12.30	0	0.00	12.30	6	784	0.77%
2019/02/26	9	12.36	8	12.43	12.35	1	782	0.13%
2019/02/25	13	12.30	0	0.00	12.30	13	771	1.68%
2019/02/22	1	12.35	0	0.00	12.35	1	774	0.13%
2019/02/21	221	12.57	31	12.51	12.35	190	769	24.70%	大買/鉅額交易
2019/02/20	1	12.40	26	12.40	12.40	-25	754	-3.32%
2019/02/19	38	12.25	6	12.33	12.30	32	750	4.26%
2019/02/18	10	12.22	20	12.29	12.20	-10	784	-1.27%
2019/02/15	49	12.24	90	12.25	12.20	-41	775	-5.29%
2019/02/14	0	0.00	14	12.42	12.35	-14	769	-1.82%
2019/02/13	52	12.35	51	12.30	12.40	1	753	0.13%
2019/02/12	11	11.86	23	11.96	11.95	-12	721	-1.66%
2019/02/11	16	11.81	33	11.86	11.85	-17	721	-2.36%
2019/01/30	3	11.90	0	0.00	11.90	3	711	0.42%
2019/01/29	5	11.80	0	0.00	11.90	5	739	0.68%
2019/01/28	5	11.85	0	0.00	11.85	5	739	0.68%
2019/01/24	90	11.80	0	0.00	11.70	90	744	12.09%
2019/01/23	3	11.85	0	0.00	11.85	3	742	0.40%
2019/01/22	11	11.85	0	0.00	11.90	11	744	1.48%
2019/01/21	6.2	11.90	2	12.10	11.95	4.2	745	0.57%
2019/01/18	25	11.90	4	11.95	11.95	21	748	2.80%
2019/01/17	35	11.82	8	11.88	11.85	27	761	3.55%
2019/01/16	36	11.78	0	0.00	11.80	36	767	4.69%
2019/01/15	63	11.79	3	11.85	11.75	60	771	7.77%
2019/01/14	24	11.82	4	11.90	11.80	20	773	2.58%
2019/01/10	19	11.80	0	0.00	11.85	19	799	2.38%
2019/01/09	18	11.85	9	11.90	11.85	9	797	1.13%
2019/01/08	9	11.75	2	11.90	11.75	7	802	0.87%
2019/01/04	3	11.50	11	11.70	11.65	-8	821	-0.97%
2019/01/03	29	11.70	0	0.00	11.65	29	853	3.40%
2019/01/02	11	11.80	3	11.95	11.80	8	857	0.93%
2018/12/28	3	11.90	3	11.95	11.90	0	861	0.00%
2018/12/27	14	11.87	6	11.98	11.90	8	884	0.90%
2018/12/26	2	11.85	0	0.00	11.85	2	885	0.23%
2018/12/25	2	11.85	0.1	11.85	11.85	1.9	894	0.22%
2018/12/24	0	0.00	6	11.90	11.85	-6	889	-0.67%
2018/12/22	3	11.75	3	11.90	11.80	0	891	0.00%
2018/12/21	12	11.76	0	0.00	11.75	12	901	1.33%
2018/12/19	5	11.97	0	0.00	12.00	5	905	0.55%
2018/12/18	6	12.05	0	0.00	12.05	6	926	0.65%
2018/12/17	0	0.00	5	12.27	12.20	-5	954	-0.52%
2018/12/14	4	12.15	15	12.25	12.20	-11	956	-1.15%
2018/12/13	11	12.15	3	12.25	12.20	8	960	0.83%
2018/12/12	16	12.10	6	12.28	12.15	10	964	1.04%
2018/12/11	13	12.10	0	0.00	12.10	13	963	1.35%
2018/12/10	8	12.13	0	0.00	12.15	8	962	0.83%
2018/12/07	30	12.20	0	0.00	12.30	30	971	3.09%
2018/12/06	28	12.18	0	0.00	12.05	28	971	2.88%
2018/12/05	64	12.33	0	0.00	12.35	64	960	6.66%
2018/12/04	74	12.50	0	0.00	12.50	74	961	7.70%
2018/12/03	1	12.35	0	0.00	12.30	1	949	0.11%
2018/11/30	4	12.35	0	0.00	11.70	4	931	0.43%
2018/11/29	2	12.40	0	0.00	12.40	2	891	0.22%
2018/11/23	0	0.00	1	12.60	12.55	-1	879	-0.11%
2018/11/22	1	12.80	1	12.75	12.65	0	880	0.00%
2018/11/21	2	12.70	0	0.00	12.80	2	885	0.23%
2018/11/15	4	13.03	0	0.00	12.80	4	890	0.45%
2018/11/14	2	12.45	0	0.00	12.45	2	851	0.23%
2018/11/08	2	12.60	2	12.65	12.60	0	847	0.00%
2018/11/06	0	0.00	134	12.33	12.50	-134	846	-15.83%	大賣/鉅額交易
2018/11/05	5	11.85	0	0.00	11.90	5	824	0.61%
2018/11/02	12	11.90	0	0.00	11.90	12	824	1.46%
2018/11/01	27	11.85	0	0.00	11.85	27	820	3.29%
2018/10/31	93	11.75	0	0.00	11.80	93	818	11.37%
2018/10/29	0	0.00	2	11.60	11.55	-2	809	-0.25%
2018/10/25	1	11.65	0	0.00	11.65	1	805	0.12%
2018/10/24	3	11.95	0	0.00	11.95	3	790	0.38%
2018/10/19	2	12.05	0	0.00	12.10	2	780	0.26%
2018/10/17	3	12.40	0	0.00	12.40	3	773	0.39%
2018/10/11	3	12.40	4	12.53	12.40	-1	744	-0.13%
2018/10/04	2	13.85	0	0.00	13.80	2	676	0.30%
2018/10/03	1	14.00	71.4	14.00	14.00	-70.4	668	-10.53%
2018/09/28	3.6	14.04	0	0.00	14.00	3.6	674	0.53%
2018/09/27	3	14.10	0	0.00	14.10	3	668	0.45%
2018/09/26	1	14.20	2	14.15	14.20	-1	664	-0.15%
2018/09/25	2	14.20	37	14.12	14.10	-35	667	-5.25%
2018/09/19	1	13.75	0	0.00	13.75	1	612	0.16%
2018/09/14	2	13.70	0	0.00	13.75	2	637	0.31%
2018/09/12	1	13.60	0	0.00	13.60	1	660	0.15%
2018/09/07	32	13.70	0	0.00	13.70	32	660	4.84%
2018/09/06	1	13.70	0	0.00	13.70	1	659	0.15%
2018/09/03	1	13.75	0	0.00	13.75	1	699	0.14%
2018/08/30	0	0.00	0	13.80	13.85	0	716	0.00%
2018/08/22	5	13.63	0	0.00	13.75	5	763	0.65%
2018/08/15	1	13.70	0	0.00	13.70	1	776	0.13%
2018/08/13	1	13.65	0	0.00	13.65	1	798	0.13%
2018/08/08	1	13.85	0	0.00	13.85	1	883	0.11%
2018/08/06	0	0.00	1	13.80	13.75	-1	905	-0.11%
2018/08/02	0	0.00	2	13.85	13.80	-2	933	-0.21%
2018/08/01	2	13.90	0	0.00	13.90	2	944	0.21%
2018/07/25	3	14.02	0	0.00	14.05	3	940	0.32%
2018/07/19	1	13.90	0	0.00	13.90	1	936	0.11%
2018/07/18	3	13.90	0	0.00	13.95	3	948	0.32%
2018/07/12	0	0.00	3	13.90	13.90	-3	981	-0.31%
2018/07/11	1	13.75	0	0.00	13.75	1	990	0.10%
2018/07/09	2	13.60	0	0.00	13.80	2	1,007	0.20%
2018/07/05	1	13.95	0	0.00	13.95	1	1,056	0.09%
2018/07/03	2	13.95	0	0.00	14.05	2	1,070	0.19%
2018/06/27	1	14.00	0	0.00	14.00	1	1,089	0.09%
2018/06/26	0	0.00	1	14.05	14.10	-1	1,076	-0.09%
2018/06/22	5	14.36	0	0.00	14.30	5	1,065	0.47%
2018/06/21	10	14.50	0	14.55	14.55	10	1,040	0.96%
2018/06/20	1	14.50	3.2	14.56	14.50	-2.2	1,061	-0.20%
2018/06/15	0.2	14.65	0	0.00	14.70	0.2	1,064	0.01%
2018/06/13	1	14.75	0	0.00	14.75	1	1,057	0.09%
2018/06/06	1	14.80	0	0.00	14.80	1	1,103	0.09%
2018/06/05	3	14.73	0	0.00	14.65	3	1,104	0.27%
2018/06/04	5	14.85	0	0.00	14.90	5	1,102	0.45%
2018/06/01	2	14.90	0	0.00	14.90	2	1,101	0.18%
2018/05/30	1	14.65	0	0.00	14.65	1	1,092	0.09%
2018/05/23	3	15.00	0	0.00	15.00	3	1,144	0.26%
2018/05/18	1	15.00	0	0.00	15.15	1	1,158	0.09%
2018/05/17	10	14.65	0	0.00	14.70	10	1,079	0.93%
2018/05/16	1	14.65	5	14.70	14.65	-4	1,091	-0.37%
2018/05/10	5	14.60	0	0.00	14.75	5	1,194	0.42%
2018/05/09	1	14.50	0	0.00	14.50	1	1,182	0.08%
2018/05/03	1	14.50	0	0.00	14.50	1	1,252	0.08%
2018/05/02	0	0.00	11	14.55	14.55	-11	1,281	-0.86%
2018/04/30	0	0.00	1	14.45	14.45	-1	1,305	-0.08%
2018/04/25	2	14.38	0	0.00	14.40	2	1,481	0.14%
2018/04/24	0	0.00	2	14.60	14.45	-2	1,505	-0.13%
2018/04/18	71	14.50	0	0.00	14.50	71	1,610	4.41%
2018/04/13	2	14.80	0	0.00	14.85	2	1,861	0.11%
2018/04/12	1	14.65	0	0.00	14.90	1	1,897	0.05%
2018/04/11	1	14.70	0	0.00	14.70	1	1,869	0.05%
2018/04/09	1	14.55	0	0.00	14.55	1	2,002	0.05%
2018/04/03	2	14.50	0	0.00	14.55	2	2,062	0.10%
2018/03/28	1	14.60	2	14.60	14.60	-1	2,519	-0.04%
2018/03/26	2	14.55	0	0.00	14.55	2	2,619	0.08%
2018/03/23	12	14.55	0	0.00	14.60	12	2,683	0.45%
2018/03/21	11	14.80	0	0.00	14.80	11	2,733	0.40%
2018/03/20	0	0.00	5	14.85	14.95	-5	2,870	-0.17%
2018/03/16	1	14.85	0	0.00	14.85	1	3,054	0.03%
2018/03/15	5	14.92	0	0.00	14.90	5	3,072	0.16%
2018/03/14	20	15.08	30	15.20	15.10	-10	3,114	-0.32%
2018/03/13	0	0.00	4	15.30	15.30	-4	3,139	-0.13%
2018/03/12	1	15.20	1	15.20	15.20	0	3,213	0.00%
2018/03/09	1	14.95	0	0.00	15.00	1	3,253	0.03%
2018/03/01	2	15.20	2	15.18	15.20	0	3,576	0.00%
2018/02/26	7	15.05	0	0.00	15.10	7	3,561	0.20%
2018/02/23	5	15.00	0	0.00	15.00	5	3,592	0.14%
2018/02/22	1	14.95	0	0.00	14.95	1	3,597	0.03%
2018/02/12	2	14.55	0	0.00	14.60	2	3,608	0.06%
2018/02/08	2	14.55	0	0.00	14.70	2	3,598	0.06%
2018/02/07	7	14.54	0	0.00	14.50	7	3,602	0.19%
2018/02/06	16	14.77	1	15.00	14.55	15	3,611	0.42%
2018/02/05	1	15.25	0	0.00	15.30	1	3,632	0.03%
2018/02/01	1	15.50	0	0.00	15.50	1	3,699	0.03%
2018/01/31	20	15.40	0	0.00	15.55	20	3,706	0.54%
2018/01/24	1	15.80	0	0.00	15.80	1	3,705	0.03%
2018/01/23	0	0.00	1	15.90	15.65	-1	3,685	-0.03%
2018/01/22	10	15.73	0	0.00	15.85	10	3,632	0.28%
2018/01/19	2	16.10	0.7	15.90	15.90	1.3	3,588	0.04%
2018/01/17	1	16.15	0	0.00	16.15	1	3,522	0.03%
2018/01/15	5	16.37	0	0.00	16.35	5	3,471	0.14%
2018/01/11	0	0.00	1	16.60	16.55	-1	3,407	-0.03%
2018/01/10	5	16.80	10	16.95	16.70	-5	3,365	-0.15%
2018/01/09	0	0.00	1	16.55	16.55	-1	3,197	-0.03%
2018/01/05	4	16.40	0	0.00	16.45	4	3,110	0.13%
2018/01/03	7	16.37	2	16.20	16.30	5	3,047	0.16%
2018/01/02	0	0.00	5	16.50	16.50	-5	2,973	-0.17%