華新 (1605)-土銀-台中券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.90
漲跌
▼0.45
漲幅
-1.20%
成交量
21,474張
產業
上市電器電纜類股
1686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

華新 (1605)籌碼相關－土銀-台中券商分點個股進出

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

土銀-台中券商分點個股進出
土銀-台中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
2024/04/30	5	36.87	0	0.00	36.90	5	22,775	0.02%
2024/04/29	0	0.00	2	37.10	37.35	-2	22,515	-0.01%
2024/04/26	22	36.95	2	37.15	36.80	20	22,412	0.09%
2024/04/25	3	36.97	11	37.01	36.95	-8	22,241	-0.04%
2024/04/24	2	37.40	1	37.60	37.50	1	22,007	0.00%
2024/04/22	3	37.95	0	0.00	38.00	3	21,800	0.01%
2024/04/19	8	38.93	1	38.80	38.85	7	21,221	0.03%
2024/04/18	19	40.99	44	41.39	40.40	-25	20,078	-0.12%
2024/04/17	42	40.26	25	40.60	40.35	17	17,724	0.10%
2024/04/16	7	38.46	0	0.00	38.05	7	15,791	0.04%
2024/04/15	1	39.85	15	40.09	39.60	-14	15,238	-0.09%
2024/04/12	5	39.35	5.2	39.38	39.20	-0.2	13,926	0.00%
2024/04/11	30	39.31	23	39.10	38.75	7	13,388	0.05%
2024/04/10	1	38.30	1	39.15	39.00	0	12,940	0.00%
2024/04/09	12	38.65	69	38.08	38.80	-57	12,556	-0.45%
2024/04/08	0	0.00	1	37.60	37.60	-1	11,866	-0.01%
2024/04/03	5	36.95	0	0.00	36.30	5	11,849	0.04%
2024/04/02	1	36.65	0	0.00	36.70	1	12,036	0.01%
2024/03/28	5	37.55	2	37.75	37.40	3	12,481	0.02%
2024/03/27	5	37.59	0	0.00	37.50	5	12,757	0.04%
2024/03/26	0	0.00	5	38.30	37.90	-5	13,236	-0.04%
2024/03/25	2	37.90	0	0.00	37.45	2	13,101	0.02%
2024/03/22	15	37.70	1	37.80	37.55	14	13,736	0.10%
2024/03/21	3	37.15	7	37.31	37.35	-4	14,450	-0.03%
2024/03/20	0	0.00	5	36.53	36.65	-5	15,848	-0.03%
2024/03/19	2	36.78	17	37.17	36.60	-15	15,873	-0.09%
2024/03/18	5	37.25	1	37.30	37.25	4	15,697	0.03%
2024/03/15	1	36.30	3	36.72	37.05	-2	15,617	-0.01%
2024/03/14	0	0.00	8	36.18	36.30	-8	15,387	-0.05%
2024/03/13	2	35.05	0	0.00	35.05	2	15,238	0.01%
2024/03/12	2	35.50	1	35.60	35.60	1	15,605	0.01%
2024/03/11	2	35.05	4	35.28	35.55	-2	15,989	-0.01%
2024/03/07	2	35.15	0	0.00	35.10	2	17,507	0.01%
2024/03/05	1	36.00	0	0.00	36.10	1	17,889	0.01%
2024/03/04	0	0.00	7	36.41	36.45	-7	18,019	-0.04%
2024/03/01	3	36.37	10	36.15	36.10	-7	18,123	-0.04%
2024/02/29	0	0.00	4	37.00	37.00	-4	18,182	-0.02%
2024/02/23	1	36.30	0	0.00	36.05	1	18,921	0.01%
2024/02/22	2	36.50	12	36.60	36.65	-10	19,153	-0.05%
2024/02/21	2	36.45	2	36.60	36.40	0	19,250	0.00%
2024/02/20	2	36.05	2	36.20	36.30	0	19,299	0.00%
2024/02/19	0	0.00	7	36.41	36.45	-7	19,653	-0.04%
2024/02/15	0	0.00	2	34.80	35.30	-2	20,614	-0.01%
2024/02/05	7	34.88	0	0.00	34.80	7	20,576	0.03%
2024/02/01	1	35.35	0	0.00	35.45	1	20,569	0.00%
2024/01/30	15	35.87	0	0.00	35.60	15	20,775	0.07%
2024/01/29	2	35.90	7	36.26	36.35	-5	20,909	-0.02%
2024/01/26	4	36.10	7	36.26	36.20	-3	20,963	-0.01%
2024/01/25	4	35.99	0	0.00	35.95	4	21,026	0.02%
2024/01/24	2	36.30	1	36.30	36.30	1	21,109	0.00%
2024/01/23	0	0.00	2	36.20	36.20	-2	21,232	-0.01%
2024/01/22	2	35.63	0	0.00	35.75	2	21,233	0.01%
2024/01/19	0	0.00	1	35.85	35.85	-1	21,210	0.00%
2024/01/18	2	35.15	5	34.90	35.10	-3	21,238	-0.01%
2024/01/17	18	34.94	0	0.00	34.70	18	21,257	0.08%
2024/01/16	4	36.03	0	0.00	35.90	4	20,967	0.02%
2024/01/15	0	0.00	2	36.50	36.65	-2	20,928	-0.01%
2024/01/12	1	36.10	1	36.05	36.05	0	21,079	0.00%
2024/01/11	4	36.18	3	36.32	36.20	1	21,111	0.00%
2024/01/10	2	36.15	15	36.31	36.00	-13	21,272	-0.06%
2024/01/09	8	36.74	2	37.25	36.55	6	21,246	0.03%
2024/01/05	1	37.60	1	37.40	37.30	0	21,589	0.00%
2024/01/03	4	37.74	2	38.05	37.60	2	21,882	0.01%
2023/12/29	2	38.70	1	38.65	38.65	1	22,267	0.00%
2023/12/28	9	39.34	3	39.38	39.10	6	22,491	0.03%
2023/12/27	4	38.96	9	39.04	39.00	-5	22,323	-0.02%
2023/12/26	1	38.20	0	0.00	38.20	1	21,934	0.00%
2023/12/25	6	38.31	0	0.00	38.15	6	21,872	0.03%
2023/12/22	14	39.20	13	39.39	38.85	1	21,793	0.00%
2023/12/21	18	38.89	3	39.55	39.55	15	21,490	0.07%
2023/12/20	2	39.00	1	39.30	38.90	1	20,848	0.00%
2023/12/19	6	38.71	5	38.90	39.20	1	20,220	0.00%
2023/12/18	2	39.05	4	39.18	39.25	-2	19,508	-0.01%
2023/12/15	1	38.50	32	38.18	38.40	-31	18,999	-0.16%
2023/12/14	2	37.25	3	37.32	37.10	-1	17,448	-0.01%
2023/12/13	2.1	37.10	1	37.15	37.10	1.1	17,348	0.01%
2023/12/12	0	0.00	1	37.45	37.45	-1	18,028	-0.01%
2023/12/11	8	36.88	4	36.93	36.80	4	17,948	0.02%
2023/12/08	7	37.00	3	37.17	37.00	4	17,853	0.02%
2023/12/07	5.2	36.83	1	37.25	36.75	4.2	17,768	0.02%
2023/12/06	11	36.70	0	0.00	36.65	11	17,470	0.06%
2023/12/05	6	37.21	2	36.90	36.85	4	17,143	0.02%
2023/12/04	8	38.59	18	39.83	38.35	-10	16,571	-0.06%
2023/12/01	14	38.74	3	38.35	38.30	11	15,709	0.07%
2023/11/30	3	39.03	0	0.00	38.90	3	15,554	0.02%
2023/11/29	3	39.63	0	0.00	39.35	3	15,449	0.02%
2023/11/24	0	0.00	1	40.15	39.55	-1	15,734	-0.01%
2023/11/21	0	0.00	12	38.58	38.85	-12	14,910	-0.08%
2023/11/20	0	0.00	2	38.10	38.05	-2	14,813	-0.01%
2023/11/17	2	38.00	5	38.27	38.00	-3	14,715	-0.02%
2023/11/16	3	38.17	1	38.60	38.15	2	14,708	0.01%
2023/11/15	1.8	37.96	8	37.59	38.10	-6.2	14,372	-0.04%
2023/11/14	1	35.80	1	35.90	36.00	0	13,525	0.00%
2023/11/13	0	0.00	1	35.90	35.95	-1	13,689	-0.01%
2023/11/09	0	0.00	1	35.50	35.55	-1	14,053	-0.01%
2023/11/08	3	35.77	2	35.73	35.60	1	14,702	0.01%
2023/11/06	0	0.00	2	36.00	36.15	-2	15,081	-0.01%
2023/11/02	4	34.35	0	0.00	34.50	4	15,648	0.03%
2023/11/01	1	33.95	0	0.00	34.10	1	15,896	0.01%
2023/10/31	3	34.87	0	0.00	34.35	3	16,955	0.02%
2023/10/27	0	0.00	2	35.10	35.05	-2	19,758	-0.01%
2023/10/26	3	35.03	0	0.00	34.85	3	19,979	0.02%
2023/10/25	1	35.50	1	35.80	35.50	0	20,042	0.00%
2023/10/24	0	0.00	2	35.00	35.05	-2	20,148	-0.01%
2023/10/23	3	34.80	0	0.00	34.75	3	20,329	0.01%
2023/10/20	2	34.95	10	34.95	34.85	-8	20,562	-0.04%
2023/10/19	1	35.60	0	0.00	35.75	1	20,932	0.00%
2023/10/18	2	35.88	2	35.90	35.60	0	21,258	0.00%
2023/10/17	0	0.00	2	36.45	36.10	-2	21,223	-0.01%
2023/10/16	6	35.78	2	35.75	36.05	4	21,485	0.02%
2023/10/13	1	37.40	0	0.00	37.35	1	21,407	0.00%
2023/10/12	3	37.03	3	37.87	37.85	0	21,660	0.00%
2023/10/11	2	37.50	0	0.00	37.25	2	21,669	0.01%
2023/10/06	0	0.00	19	37.14	37.00	-19	21,830	-0.09%
2023/10/05	3	36.05	1	35.90	36.05	2	21,818	0.01%
2023/10/04	6	34.84	1	35.05	35.10	5	21,783	0.02%
2023/10/03	5	36.50	6	36.23	36.00	-1	21,649	0.00%
2023/09/28	21	36.94	1	36.90	36.80	20	21,784	0.09%
2023/09/27	1	36.85	0	0.00	36.75	1	22,001	0.00%
2023/09/26	4	37.38	2	38.10	37.60	2	22,212	0.01%
2023/09/25	0	0.00	3	37.85	37.70	-3	22,855	-0.01%
2023/09/21	2	37.30	0	0.00	37.20	2	24,523	0.01%
2023/09/20	20	38.22	12	38.74	37.65	8	26,186	0.03%
2023/09/18	2	37.70	11	37.83	37.70	-9	26,834	-0.03%
2023/09/15	11	37.91	5	38.05	38.25	6	27,128	0.02%
2023/09/13	1	36.45	0	0.00	36.80	1	27,153	0.00%
2023/09/12	0	0.00	2	36.30	36.55	-2	29,420	-0.01%
2023/09/11	6	35.99	2	35.70	35.75	4	29,587	0.01%
2023/09/08	2	36.40	1	36.50	36.50	1	29,685	0.00%
2023/09/07	3	36.82	0	0.00	36.75	3	29,742	0.01%
2023/09/06	3	37.42	3	37.53	37.40	0	29,853	0.00%
2023/09/05	3	37.57	2	37.60	37.60	1	29,991	0.00%
2023/09/04	1.1	37.51	2	37.90	38.00	-0.9	30,532	0.00%
2023/09/01	4	37.70	3	38.35	37.25	1	30,738	0.00%
2023/08/31	0	0.00	4	37.58	38.00	-4	30,855	-0.01%
2023/08/29	2	36.30	2	36.43	36.65	0	31,320	0.00%
2023/08/25	0	0.00	1	36.30	36.35	-1	31,607	0.00%
2023/08/24	1	36.25	3	36.00	36.25	-2	31,683	-0.01%
2023/08/23	1	36.30	4	36.28	36.05	-3	31,599	-0.01%
2023/08/22	4	36.09	0	0.00	35.90	4	31,758	0.01%
2023/08/21	1	36.40	0	0.00	36.55	1	31,803	0.00%
2023/08/18	2	36.30	1	36.40	36.40	1	31,887	0.00%
2023/08/17	1	36.15	5	35.96	36.40	-4	31,950	-0.01%
2023/08/15	0.2	36.20	0	0.00	35.90	0.2	32,256	0.00%
2023/08/14	4	35.83	13	36.07	35.70	-9	32,246	-0.03%
2023/08/11	0	0.00	1	38.30	38.10	-1	31,692	0.00%
2023/08/10	1	38.50	0	0.00	38.35	1	31,654	0.00%
2023/08/09	4.1	39.14	1	39.15	38.95	3.1	31,430	0.01%
2023/08/08	1	39.90	14	39.78	39.55	-13	31,292	-0.04%
2023/08/04	24	39.38	16	39.10	38.90	8	31,013	0.03%
2023/08/02	50	42.17	30	42.54	41.35	20	30,500	0.07%
2023/08/01	10	40.15	0	0.00	40.45	10	28,883	0.03%
2023/07/31	2.5	40.06	0	0.00	40.00	2.5	29,099	0.01%
2023/07/28	5	40.50	7	40.41	40.50	-2	29,027	-0.01%
2023/07/27	0	0.00	1	40.40	40.35	-1	29,065	0.00%
2023/07/26	17	40.39	0	0.00	39.85	17	29,173	0.06%
2023/07/25	4	39.55	4	40.15	40.40	0	29,388	0.00%
2023/07/24	14	39.11	1	39.30	39.10	13	29,490	0.04%
2023/07/21	28	40.26	8	40.18	39.90	20	29,284	0.07%
2023/07/19	3	40.70	0	0.00	40.40	3	29,499	0.01%
2023/07/18	2	40.85	0	0.00	40.65	2	29,507	0.01%
2023/07/17	1	40.90	5	41.95	41.45	-4	29,426	-0.01%
2023/07/14	12	40.98	0	0.00	40.85	12	29,446	0.04%
2023/07/12	7	41.09	0	0.00	41.35	7	30,584	0.02%
2023/07/11	4	40.93	0.5	41.00	40.90	3.6	31,559	0.01%
2023/07/10	3	41.40	0	0.00	41.15	3	31,979	0.01%
2023/07/07	8	41.43	7	41.12	41.20	1	32,349	0.00%
2023/07/05	3	41.87	3	42.10	41.70	0	32,592	0.00%
2023/07/04	11	42.05	2	42.10	41.90	9	32,579	0.03%
2023/07/03	5	41.90	10	41.94	42.40	-5	32,809	-0.02%
2023/06/30	17	41.34	2	41.50	41.00	15	32,848	0.05%
2023/06/29	4	40.65	3.3	41.18	40.60	0.7	32,276	0.00%
2023/06/28	53	41.36	12	41.83	41.10	41	31,888	0.13%
2023/06/27	22	44.02	6	44.03	43.55	16	31,370	0.05%
2023/06/26	38	45.12	3	45.38	44.80	35	31,693	0.11%
2023/06/21	18	46.50	3	46.48	46.25	15	32,110	0.05%
2023/06/20	3	47.07	25	47.19	46.90	-22	31,981	-0.07%
2023/06/19	5	46.49	1	46.30	46.80	4	31,780	0.01%
2023/06/16	21	46.57	36	46.42	46.85	-15	31,611	-0.05%
2023/06/15	0	0.00	3	45.50	45.55	-3	29,754	-0.01%
2023/06/14	0	0.00	2.1	45.10	45.15	-2.1	30,789	-0.01%
2023/06/13	3	44.77	0	0.00	44.65	3	30,901	0.01%
2023/06/12	20	44.97	0	0.00	44.60	20	31,142	0.06%
2023/06/09	3	45.43	1	45.50	45.30	2	31,339	0.01%
2023/06/08	7.7	45.02	0	0.00	45.00	7.7	31,906	0.02%
2023/06/07	29	45.73	1	45.75	45.65	28	32,130	0.09%
2023/06/06	2	46.08	11	46.45	46.15	-9	32,358	-0.03%
2023/06/05	1	47.00	2.4	47.46	46.95	-1.4	32,793	0.00%
2023/06/02	0	0.00	15	46.38	46.40	-15	33,858	-0.04%
2023/06/01	2	45.70	1	46.30	45.50	1	34,064	0.00%
2023/05/31	1	46.40	0	0.00	46.20	1	34,591	0.00%
2023/05/30	6	46.08	2	46.48	46.15	4	36,311	0.01%
2023/05/29	3	46.27	8	46.44	46.60	-5	38,028	-0.01%
2023/05/26	2	45.58	0	0.00	45.55	2	38,563	0.01%
2023/05/25	3	45.90	0	0.00	45.85	3	38,857	0.01%
2023/05/24	3	46.33	0	0.00	46.35	3	39,438	0.01%
2023/05/23	9	46.03	1	46.00	46.10	8	40,296	0.02%
2023/05/22	2	46.68	11	46.97	46.25	-9	41,148	-0.02%
2023/05/19	3	46.65	0	0.00	46.45	3	42,489	0.01%
2023/05/18	0	0.00	2.2	47.15	47.60	-2.2	43,618	-0.01%
2023/05/17	7	46.88	0	0.00	46.75	7	44,200	0.02%
2023/05/16	2	46.45	8	46.54	46.60	-6	44,831	-0.01%
2023/05/15	3	45.45	2	45.75	45.90	1	45,104	0.00%
2023/05/12	1	46.25	3	46.37	45.90	-2	45,729	0.00%
2023/05/11	1	46.25	3	46.37	45.90	-2	45,863	0.00%
2023/05/10	5	46.55	1	46.95	47.05	4	46,182	0.01%
2023/05/09	7.2	46.68	1	46.40	46.25	6.2	47,115	0.01%
2023/05/08	23	48.00	0	0.00	47.70	23	47,357	0.05%
2023/05/05	6	50.30	3	50.63	50.10	3	46,913	0.01%
2023/05/04	1	49.90	2	50.45	50.30	-1	47,582	0.00%
2023/05/03	2	50.10	2	50.15	50.20	0	48,900	0.00%
2023/05/02	0	0.00	3	50.20	50.40	-3	50,878	-0.01%
2023/04/28	0	0.00	8	49.37	49.65	-8	53,192	-0.02%
2023/04/27	2	48.30	1	48.50	48.30	1	53,203	0.00%
2023/04/26	4	48.15	8	48.24	48.75	-4	53,147	-0.01%
2023/04/25	4	48.85	6	50.20	48.60	-2	53,164	0.00%
2023/04/24	4	49.64	2	49.95	49.85	2	53,666	0.00%
2023/04/21	6	49.93	5	50.20	49.90	1	53,707	0.00%
2023/04/20	2	50.10	6	50.18	49.85	-4	54,235	-0.01%
2023/04/19	4	50.75	8	51.05	50.70	-4	55,088	-0.01%
2023/04/18	9	50.90	2	51.00	50.40	7	55,807	0.01%
2023/04/17	26	51.92	4	52.23	51.90	22	55,960	0.04%
2023/04/14	6.9	51.07	25.5	51.18	51.50	-18.6	57,315	-0.03%
2023/04/13	13	49.91	2	49.65	49.50	11	57,195	0.02%
2023/04/12	0	0.00	3	49.93	49.95	-3	58,092	-0.01%
2023/04/11	8	49.41	0	0.00	49.45	8	58,866	0.01%
2023/04/07	6	49.32	2	49.20	49.55	4	60,137	0.01%
2023/04/06	2	48.20	42	48.00	49.40	-40	60,348	-0.07%
2023/03/31	4	49.05	6	48.80	48.75	-2	60,414	0.00%
2023/03/30	1	50.00	1	49.90	49.85	0	60,949	0.00%
2023/03/29	2	50.08	5	50.10	50.00	-3	63,156	0.00%
2023/03/28	8	50.22	17	49.34	49.80	-9	63,770	-0.01%
2023/03/27	24.7	51.90	1	51.30	51.30	23.7	63,196	0.04%
2023/03/24	7	52.86	3	52.83	53.10	4	62,942	0.01%
2023/03/23	0	0.00	5	51.84	52.00	-5	62,652	-0.01%
2023/03/22	0	0.00	12	51.87	51.70	-12	63,005	-0.02%
2023/03/21	6	52.02	2	51.85	51.60	4	63,637	0.01%
2023/03/20	1	51.80	0	0.00	51.70	1	63,826	0.00%
2023/03/17	3	52.13	4	51.73	52.80	-1	64,550	0.00%
2023/03/16	4.1	51.06	1	51.10	50.70	3.1	64,938	0.00%
2023/03/15	0	0.00	3	51.97	51.50	-3	67,072	0.00%
2023/03/14	3	51.13	3	51.27	50.80	0	68,046	0.00%
2023/03/13	2	50.20	0.1	51.70	52.30	1.9	69,167	0.00%
2023/03/10	8	51.49	6	51.42	51.50	2	71,266	0.00%
2023/03/09	2.1	52.89	10	54.00	52.60	-7.9	72,456	-0.01%
2023/03/08	23	53.57	1	53.50	53.50	22	74,395	0.03%
2023/03/07	7	52.79	17.2	53.11	53.80	-10.2	74,564	-0.01%
2023/03/06	2	50.60	3	50.67	50.70	-1	74,340	0.00%
2023/03/03	9	50.17	2	50.30	49.95	7	76,079	0.01%
2023/03/02	25	49.96	23	49.70	50.20	2	76,368	0.00%
2023/03/01	34.4	51.15	51	51.92	51.00	-16.6	75,765	-0.02%
2023/02/24	2	56.80	2	56.50	56.60	0	75,178	0.00%
2023/02/23	11.2	57.79	5	57.78	57.30	6.2	75,552	0.01%
2023/02/22	16	57.34	2	57.55	57.30	14	76,635	0.02%
2023/02/21	3	58.13	3	59.13	57.80	0	78,358	0.00%
2023/02/20	10	58.33	12	58.85	58.60	-2	80,000	0.00%
2023/02/17	14	55.39	20	56.24	57.50	-6	82,088	-0.01%
2023/02/16	13	56.06	9.3	55.93	56.30	3.7	82,733	0.00%
2023/02/15	2	53.30	7	53.91	54.20	-5	82,929	-0.01%
2023/02/14	3	53.03	1	54.10	52.90	2	83,055	0.00%
2023/02/13	9	52.61	2	53.20	53.10	7	83,654	0.01%
2023/02/10	9	52.79	22	53.21	53.00	-13	85,030	-0.02%
2023/02/09	0	0.00	5	53.50	53.40	-5	86,218	-0.01%
2023/02/08	7	52.91	4	53.05	52.70	3	86,205	0.00%
2023/02/07	7	52.60	1	52.20	52.60	6	86,045	0.01%
2023/02/06	38	54.63	10	54.81	53.90	28	85,738	0.03%
2023/02/03	1	54.30	30	54.03	54.20	-29	85,519	-0.03%
2023/02/02	4	54.48	37	54.99	54.00	-33	85,024	-0.04%
2023/02/01	16.4	53.71	41.4	54.17	54.60	-25	84,252	-0.03%
2023/01/31	35.4	53.17	24.1	53.70	54.20	11.4	83,144	0.01%
2023/01/30	34	51.29	62.1	51.11	52.00	-28.1	81,421	-0.03%
2023/01/17	0	0.00	17	47.32	47.70	-17	79,292	-0.02%
2023/01/16	5	46.87	0	0.00	47.05	5	79,485	0.01%
2023/01/13	15	47.22	11	47.57	46.85	4	79,961	0.01%
2023/01/12	16	47.28	0	0.00	47.10	16	80,296	0.02%
2023/01/11	1	47.70	7	47.58	47.10	-6	79,661	-0.01%
2023/01/10	21	48.38	39	47.98	47.20	-18	79,638	-0.02%
2023/01/09	48	47.48	5	47.64	47.60	43	79,338	0.05%
2023/01/06	12	47.03	19	47.28	47.70	-7	78,627	-0.01%
2023/01/05	3	47.38	33	47.06	47.00	-30	78,464	-0.04%
2023/01/04	11	47.29	14	47.95	46.95	-3	78,133	0.00%
2023/01/03	12	46.85	8	46.67	46.95	4	76,474	0.01%
2022/12/30	38.3	47.41	11.4	47.44	47.20	26.9	75,657	0.04%
2022/12/29	12	46.65	3	46.50	46.60	9	74,686	0.01%
2022/12/28	5	48.28	19	47.99	47.60	-14	74,493	-0.02%
2022/12/27	1	47.40	4	47.56	47.90	-3	74,206	0.00%
2022/12/26	0	0.00	4	46.39	46.65	-4	74,481	-0.01%
2022/12/23	8	46.63	1	46.70	46.75	7	75,126	0.01%
2022/12/22	36	48.47	18	48.23	47.55	18	75,683	0.02%
2022/12/21	35	48.26	63.7	48.37	47.75	-28.7	75,572	-0.04%
2022/12/20	9	46.61	8	47.61	46.10	1	73,812	0.00%
2022/12/19	16.4	47.14	5	47.10	46.95	11.4	73,561	0.02%
2022/12/16	5	47.90	15	48.09	48.20	-10	74,003	-0.01%
2022/12/15	13	48.17	22	48.30	48.05	-9	73,914	-0.01%
2022/12/14	6	47.83	3	47.60	47.85	3	74,877	0.00%
2022/12/13	20	47.87	8	47.58	47.30	12	76,118	0.02%
2022/12/12	4	46.81	0	0.00	47.15	4	75,796	0.01%
2022/12/09	15	47.23	12	47.33	46.95	3	76,135	0.00%
2022/12/08	20	48.13	24	48.59	47.90	-4	75,716	-0.01%
2022/12/07	19	47.90	20	48.75	47.30	-1	75,092	0.00%
2022/12/06	70	49.39	17	49.10	48.30	53	74,060	0.07%
2022/12/05	11	48.73	8.9	48.66	49.05	2.1	73,091	0.00%
2022/12/02	9	48.19	31	48.37	48.90	-22	71,808	-0.03%
2022/12/01	18	47.13	32	46.75	46.00	-14	69,304	-0.02%
2022/11/30	21	46.46	53	46.52	46.70	-32	67,824	-0.05%
2022/11/29	11	45.25	3	45.40	45.45	8	65,835	0.01%
2022/11/28	53	45.33	20	45.34	45.95	33	65,403	0.05%
2022/11/25	16	44.82	47	44.76	45.25	-31	64,630	-0.05%
2022/11/24	22	42.86	38	43.18	43.90	-16	63,251	-0.03%
2022/11/23	39	43.14	28	43.12	42.90	11	62,958	0.02%
2022/11/22	7	42.32	25	42.14	42.60	-18	62,376	-0.03%
2022/11/21	39	43.75	8	43.51	43.20	31	62,300	0.05%
2022/11/18	42	43.79	9	43.91	43.70	33	62,621	0.05%
2022/11/17	7.4	45.28	15	45.71	44.55	-7.6	63,126	-0.01%
2022/11/16	8	48.60	45	48.54	48.00	-37	61,132	-0.06%
2022/11/15	61	46.43	38	47.87	48.35	23	59,027	0.04%
2022/11/14	11	43.91	19	44.05	44.55	-8	56,831	-0.01%
2022/11/11	21	42.47	61	42.15	42.15	-40	55,531	-0.07%
2022/11/10	8	41.19	6	41.53	41.05	2	55,436	0.00%
2022/11/09	27	40.66	4	41.14	40.70	23	55,961	0.04%
2022/11/08	17	40.44	14	40.31	40.10	3	57,038	0.01%
2022/11/07	16	38.96	52	39.67	40.45	-36	56,722	-0.06%
2022/11/04	8	36.76	1	36.90	36.80	7	54,996	0.01%
2022/11/03	15	36.29	11	36.55	37.20	4	54,897	0.01%
2022/11/02	30	37.54	4	37.98	36.70	26	54,959	0.05%
2022/11/01	0	0.00	5	36.58	37.05	-5	54,882	-0.01%
2022/10/31	2	35.85	0	0.00	35.75	2	54,430	0.00%
2022/10/28	5	35.80	4	35.91	35.35	1	54,459	0.00%
2022/10/27	0	0.00	15	35.85	36.10	-15	54,593	-0.03%
2022/10/26	6	34.82	2	35.10	34.50	4	54,874	0.01%
2022/10/25	10	35.70	15	36.09	35.35	-5	55,190	-0.01%
2022/10/24	3	36.58	2	36.78	36.15	1	55,368	0.00%
2022/10/21	17	35.74	7	35.87	35.75	10	55,836	0.02%
2022/10/20	6	34.27	5	34.57	34.80	1	55,494	0.00%
2022/10/19	10	35.72	1	36.25	35.50	9	55,194	0.02%
2022/10/18	1	35.70	4	35.81	35.55	-3	56,211	-0.01%
2022/10/17	6	34.78	6	34.27	35.45	0	57,411	0.00%
2022/10/14	3	36.30	3	36.15	36.25	0	57,440	0.00%
2022/10/13	16	36.51	1	34.70	34.65	15	57,487	0.03%
2022/10/12	3	36.62	12	37.09	37.50	-9	57,066	-0.02%
2022/10/11	5	37.32	1	37.85	36.85	4	57,342	0.01%
2022/10/07	5	38.88	1	39.00	39.10	4	56,835	0.01%
2022/10/06	5	39.00	21	39.29	39.15	-16	56,900	-0.03%
2022/10/05	9	40.22	4	40.61	39.55	5	56,737	0.01%
2022/10/04	0	0.00	7	40.13	39.75	-7	56,124	-0.01%
2022/10/03	15	39.25	1	38.85	38.70	14	55,642	0.03%
2022/09/30	4	39.58	9	40.02	40.50	-5	55,200	-0.01%
2022/09/29	7	39.89	9	39.68	40.00	-2	54,574	0.00%
2022/09/28	18	39.64	8	40.23	38.15	10	53,971	0.02%
2022/09/27	2	39.90	7	40.04	40.95	-5	53,370	-0.01%
2022/09/26	6	39.78	7	39.77	39.10	-1	53,533	0.00%
2022/09/23	20	41.40	4	40.88	40.50	16	53,473	0.03%
2022/09/22	2	42.35	97	41.88	42.20	-95	53,419	-0.18%
2022/09/21	62	42.39	6	42.11	42.00	56	53,190	0.11%
2022/09/20	7	41.87	16	41.67	42.50	-9	52,587	-0.02%
2022/09/19	6	39.88	7	40.16	39.75	-1	51,523	0.00%
2022/09/16	7	39.55	0	0.00	39.35	7	51,682	0.01%
2022/09/15	12	40.60	6	40.73	40.50	6	51,590	0.01%
2022/09/14	14	40.60	3	40.93	41.25	11	51,776	0.02%
2022/09/13	0	0.00	9	40.44	40.95	-9	51,485	-0.02%
2022/09/12	0	0.00	1	39.45	39.30	-1	51,026	0.00%
2022/09/08	1	38.15	7	38.14	38.35	-6	51,662	-0.01%
2022/09/07	4	38.29	9	37.74	37.50	-5	52,452	-0.01%
2022/09/06	5	38.01	5	38.80	37.80	0	53,884	0.00%
2022/09/05	14	38.90	5	38.10	38.15	9	55,751	0.02%
2022/09/02	4	39.30	0	0.00	39.15	4	55,902	0.01%
2022/09/01	3	39.30	7	39.53	39.90	-4	56,169	-0.01%
2022/08/31	3	39.70	1.7	39.84	39.70	1.3	56,804	0.00%
2022/08/30	0	0.00	3	39.55	39.15	-3	57,300	-0.01%
2022/08/29	7	38.00	6	38.49	38.50	1	58,449	0.00%
2022/08/26	3	39.55	2	40.13	38.95	1	59,969	0.00%
2022/08/25	8	39.67	4	39.35	39.25	4	60,852	0.01%
2022/08/24	17	38.94	16	39.16	39.45	1	63,006	0.00%
2022/08/23	1	37.80	1	37.65	37.40	0	66,603	0.00%
2022/08/22	1	37.80	1	37.90	37.80	0	70,002	0.00%
2022/08/19	2	37.78	6	37.93	37.35	-4	74,283	-0.01%
2022/08/18	2	37.95	0.1	38.20	38.20	1.9	77,062	0.00%
2022/08/17	11	38.37	47	38.17	38.10	-36	79,423	-0.05%
2022/08/16	22	37.01	17	37.11	37.10	5	80,040	0.01%
2022/08/15	38	35.91	11	36.47	36.75	27	80,689	0.03%
2022/08/12	10	33.83	11	33.82	34.40	-1	81,065	0.00%
2022/08/11	0	0.00	2	32.40	32.25	-2	81,478	0.00%
2022/08/10	2	31.78	2	31.80	31.65	0	83,205	0.00%
2022/08/09	5	31.60	2	31.70	31.50	3	84,264	0.00%
2022/08/08	4	32.86	2	32.98	32.35	2	85,484	0.00%
2022/08/05	0	0.00	3	31.97	32.05	-3	87,021	0.00%
2022/08/04	4	31.58	2	31.75	31.60	2	89,249	0.00%
2022/08/03	2	32.00	3	32.03	32.10	-1	90,385	0.00%
2022/08/02	1	33.40	1	32.75	32.70	0	91,502	0.00%
2022/08/01	4	33.95	2	33.53	33.40	2	92,208	0.00%
2022/07/29	3	33.85	0	0.00	33.90	3	92,505	0.00%
2022/07/28	2	33.85	4	33.90	34.20	-2	93,538	0.00%
2022/07/27	4	32.64	0	0.00	33.00	4	94,051	0.00%
2022/07/26	1	32.80	6	33.19	33.25	-5	95,125	-0.01%
2022/07/25	3	32.70	11	32.99	33.45	-8	99,871	-0.01%
2022/07/22	22.1	32.48	6	32.03	32.05	16.1	101,903	0.02%
2022/07/21	2	33.30	2	33.85	34.05	0	102,042	0.00%
2022/07/20	0	0.00	4.4	33.80	33.50	-4.4	104,907	0.00%
2022/07/19	5	33.46	1	33.65	33.70	4	106,695	0.00%
2022/07/18	22	34.40	2	34.45	34.10	20	111,033	0.02%
2022/07/15	0	0.00	1	33.50	33.10	-1	114,012	0.00%
2022/07/14	1	33.30	0	0.00	33.40	1	119,148	0.00%
2022/07/13	1	33.20	1	33.10	33.30	0	121,630	0.00%
2022/07/12	1	32.55	2	32.48	32.55	-1	123,450	0.00%
2022/07/08	0.1	33.40	0	0.00	33.25	0.1	130,524	0.00%
2022/07/07	0	0.00	3	33.40	33.80	-3	132,797	0.00%
2022/07/06	4	33.49	1	34.20	33.10	3	133,707	0.00%
2022/07/05	5	34.13	4	34.63	34.20	1	133,216	0.00%
2022/07/04	7	34.18	5	34.13	34.40	2	132,608	0.00%
2022/07/01	0	0.00	1	35.90	34.70	-1	131,785	0.00%
2022/06/30	3	37.27	2	36.15	36.05	1	131,073	0.00%
2022/06/29	1	37.00	1	36.90	37.10	0	130,017	0.00%
2022/06/28	13	36.65	1	35.70	37.00	12	129,734	0.01%
2022/06/27	22	37.33	5	37.80	37.45	17	128,898	0.01%
2022/06/24	5	37.54	2	37.65	37.00	3	128,165	0.00%
2022/06/23	7.1	37.51	12	37.75	37.45	-4.9	127,537	0.00%
2022/06/22	5	38.60	3	38.07	37.80	2	126,759	0.00%
2022/06/21	4.1	39.60	3	39.80	40.40	1.1	125,885	0.00%
2022/06/20	4	42.48	5	42.10	40.60	-1	125,198	0.00%
2022/06/17	2	42.33	2	41.95	42.40	0	124,347	0.00%
2022/06/16	7.1	43.86	16	42.87	41.55	-8.9	123,433	-0.01%
2022/06/15	6	43.73	2	43.73	43.05	4	122,525	0.00%
2022/06/14	1	44.10	9	44.31	44.70	-8	120,804	-0.01%
2022/06/13	5	42.30	3	42.35	42.55	2	118,737	0.00%
2022/06/10	6	43.03	1	43.25	43.15	5	118,187	0.00%
2022/06/09	20	43.50	19.6	43.04	44.00	0.4	117,463	0.00%
2022/06/08	11.2	43.73	10.2	43.38	43.35	1	116,333	0.00%
2022/06/07	43	43.50	20	43.75	43.30	23	115,269	0.02%
2022/06/06	20.1	44.33	45	44.29	43.55	-24.9	113,749	-0.02%
2022/06/02	20.1	47.52	2	47.55	46.70	18.1	112,683	0.02%
2022/06/01	11	48.72	27.1	48.89	48.50	-16.1	111,442	-0.01%
2022/05/31	1.1	47.23	10	47.69	47.10	-8.9	108,762	-0.01%
2022/05/30	34	47.40	14	47.36	47.20	20	103,563	0.02%
2022/05/27	27	45.02	29	45.64	45.25	-2	100,064	0.00%
2022/05/26	10	43.59	16	43.94	42.70	-6	96,022	-0.01%
2022/05/25	16	41.49	20	43.86	44.20	-4	92,605	0.00%
2022/05/24	0	0.00	2	40.08	40.20	-2	89,692	0.00%
2022/05/23	20	39.94	14	40.01	39.30	6	88,025	0.01%
2022/05/20	6	39.20	9	39.18	39.20	-3	86,458	0.00%
2022/05/19	6	37.17	3	36.85	37.00	3	83,932	0.00%
2022/05/18	4	39.11	3	39.13	39.40	1	82,135	0.00%
2022/05/17	13	38.06	5	37.76	37.60	8	80,262	0.01%
2022/05/16	4	37.10	3	37.93	38.35	1	78,910	0.00%
2022/05/13	28	36.82	24	36.91	36.85	4	77,209	0.01%
2022/05/12	0	0.00	2	37.50	37.50	-2	74,908	0.00%
2022/05/11	7	36.65	4	36.45	36.50	3	72,547	0.00%
2022/05/10	1	38.90	2	38.30	38.25	-1	71,199	0.00%
2022/05/09	3	40.67	1	39.65	38.80	2	69,713	0.00%
2022/05/06	0	0.00	0.2	41.50	41.70	-0.2	68,545	0.00%
2022/05/05	4.5	42.89	4	42.21	41.90	0.5	67,551	0.00%
2022/05/04	4.1	42.33	2	42.20	41.85	2.1	65,940	0.00%
2022/05/03	0.1	43.95	8	44.28	43.10	-7.9	64,473	-0.01%
2022/04/29	20	45.79	19	46.50	44.80	1	62,926	0.00%
2022/04/28	10	44.92	6	44.83	46.75	4	57,896	0.01%
2022/04/27	12	42.70	5	42.45	42.50	7	54,592	0.01%
2022/04/26	9	44.37	3.1	44.39	43.95	5.9	52,883	0.01%
2022/04/25	15.1	43.49	17	43.45	43.80	-1.9	49,418	0.00%
2022/04/22	35	46.72	21.1	46.33	46.10	13.9	47,070	0.03%
2022/04/21	16.1	43.63	28	44.05	44.75	-11.9	42,273	-0.03%
2022/04/20	32	44.29	34	44.15	45.30	-2	38,811	-0.01%
2022/04/19	16	40.99	60	41.82	42.75	-44	33,421	-0.13%
2022/04/18	8	38.49	30	38.88	38.90	-22	30,522	-0.07%
2022/04/15	4	37.59	18	38.02	38.75	-14	28,281	-0.05%
2022/04/14	35	36.27	46	36.56	37.20	-11	24,883	-0.04%
2022/04/13	12	33.65	40	33.82	34.30	-28	20,155	-0.14%
2022/04/12	40	31.08	110	30.91	31.20	-70	17,256	-0.41%	大賣/
2022/04/11	3	28.77	0	0.00	28.95	3	15,864	0.02%
2022/04/08	0	0.00	4	28.73	29.00	-4	15,765	-0.03%
2022/04/07	7	28.51	1	28.60	28.10	6	15,769	0.04%
2022/04/06	2	28.85	2	28.80	28.85	0	15,649	0.00%
2022/04/01	2	28.85	2	29.25	29.40	0	15,618	0.00%
2022/03/30	0	0.00	1	29.50	29.05	-1	15,289	-0.01%
2022/03/29	0	0.00	2	28.70	28.80	-2	15,060	-0.01%
2022/03/28	4	28.29	0	0.00	28.60	4	14,999	0.03%
2022/03/25	5	29.00	0	0.00	29.05	5	14,875	0.03%
2022/03/24	5	29.45	0	0.00	29.30	5	14,876	0.03%
2022/03/22	7	29.42	0	0.00	29.55	7	14,834	0.05%
2022/03/21	0	0.00	1	29.15	29.15	-1	14,736	-0.01%
2022/03/17	0	0.00	5	28.40	28.35	-5	14,536	-0.03%
2022/03/16	5	28.23	5	28.30	27.95	0	14,441	0.00%
2022/03/15	3	29.00	0	0.00	28.60	3	14,104	0.02%
2022/03/14	2	28.85	3	29.17	29.55	-1	13,942	-0.01%
2022/03/11	1	28.90	6	28.98	28.70	-5	13,783	-0.04%
2022/03/10	6	28.80	1	29.40	29.15	5	13,591	0.04%
2022/03/09	1	28.95	0	0.00	29.00	1	13,232	0.01%
2022/03/08	6	31.55	14	30.53	28.70	-8	12,865	-0.06%
2022/03/07	12	30.13	3	30.42	30.55	9	11,695	0.08%
2022/03/04	15	30.10	37	30.51	30.05	-22	10,890	-0.20%
2022/03/03	23	29.43	29	29.56	29.85	-6	10,167	-0.06%
2022/03/02	12	28.89	0	0.00	28.85	12	10,387	0.12%
2022/03/01	20	29.10	54	28.97	29.00	-34	10,406	-0.33%
2022/02/25	43	27.95	4	28.26	27.90	39	9,906	0.39%
2022/02/24	13	27.70	83	28.08	27.75	-70	9,778	-0.72%
2022/02/23	8	27.85	0	0.00	27.85	8	9,483	0.08%
2022/02/22	1	28.00	7	28.29	28.30	-6	8,918	-0.07%
2022/02/21	2	27.90	1	27.85	27.85	1	8,469	0.01%
2022/02/18	3	27.08	6	27.25	27.30	-3	8,189	-0.04%
2022/02/17	1	27.05	13	26.97	27.05	-12	8,224	-0.15%
2022/02/14	1	26.35	0	0.00	26.40	1	8,444	0.01%
2022/02/11	1	26.65	0	0.00	26.75	1	8,521	0.01%
2022/02/09	1	27.20	3	27.40	27.20	-2	8,836	-0.02%
2022/02/08	0	0.00	15	27.02	27.10	-15	8,902	-0.17%
2022/01/26	0	0.00	1	25.85	25.70	-1	9,026	-0.01%
2022/01/25	4	25.36	0	0.00	25.25	4	9,155	0.04%
2022/01/24	0	0.00	4	26.00	26.00	-4	9,147	-0.04%
2022/01/21	0	0.00	11	26.15	26.05	-11	9,163	-0.12%
2022/01/20	0	0.00	2	26.43	26.45	-2	9,032	-0.02%
2022/01/14	9	26.17	14	26.30	26.35	-5	9,173	-0.05%
2022/01/13	1	26.30	2	26.88	26.25	-1	9,409	-0.01%
2022/01/07	1	25.75	0	0.00	25.60	1	10,449	0.01%
2022/01/06	1	25.85	0.6	25.90	25.95	0.4	10,675	0.00%
2022/01/05	0	0.00	5	26.00	26.05	-5	10,723	-0.05%
2022/01/04	0	0.00	2	26.20	26.15	-2	10,800	-0.02%
2022/01/03	5	26.25	0	0.00	26.25	5	10,869	0.05%
2021/12/30	2	26.28	0	0.00	26.50	2	10,910	0.02%
2021/12/28	0	0.00	1	26.45	26.55	-1	11,040	-0.01%
2021/12/24	0	0.00	1	26.35	26.25	-1	11,277	-0.01%
2021/12/23	0	0.00	0.1	26.25	26.35	-0.1	11,413	0.00%
2021/12/20	1	26.10	0	0.00	26.10	1	11,976	0.01%
2021/12/17	3	25.95	0	0.00	25.90	3	12,013	0.02%
2021/12/16	1	25.90	1	26.25	25.80	0	12,018	0.00%
2021/12/14	1	26.00	0	0.00	26.00	1	12,313	0.01%
2021/12/09	4	26.88	0	0.00	26.75	4	12,751	0.03%
2021/12/08	0	0.00	1	26.75	26.75	-1	12,873	-0.01%
2021/12/07	0	0.00	2	26.30	26.55	-2	12,973	-0.02%
2021/12/06	0	0.00	2	26.28	26.30	-2	12,969	-0.02%
2021/12/02	5	26.04	0	0.00	26.05	5	13,108	0.04%
2021/12/01	1	25.95	0	0.00	26.35	1	13,121	0.01%
2021/11/30	4	26.30	1	26.40	26.10	3	13,245	0.02%
2021/11/29	3	26.20	2	26.35	26.15	1	13,254	0.01%
2021/11/26	21	27.10	0	0.00	26.60	21	13,245	0.16%
2021/11/25	0	0.00	10	28.41	28.65	-10	12,778	-0.08%
2021/11/24	2	27.80	0	0.00	27.80	2	12,486	0.02%
2021/11/23	0	0.00	30	28.00	27.60	-30	12,343	-0.24%
2021/11/22	1	27.60	0	0.00	27.80	1	12,537	0.01%
2021/11/19	7	27.48	1	27.45	27.45	6	12,467	0.05%
2021/11/18	4	27.51	2	27.50	27.45	2	12,532	0.02%
2021/11/16	2	27.30	0	0.00	27.25	2	12,848	0.02%
2021/11/12	0	0.00	2	27.50	27.60	-2	13,317	-0.02%
2021/11/11	0	0.00	2	27.55	27.20	-2	13,389	-0.01%
2021/11/09	10	26.98	0	0.00	27.30	10	13,832	0.07%
2021/11/08	4	27.65	3	27.65	27.55	1	13,841	0.01%
2021/11/04	3	27.20	1	27.50	27.15	2	14,011	0.01%
2021/11/03	0	0.00	3	27.07	27.10	-3	14,733	-0.02%
2021/11/02	0	0.00	1	27.00	26.60	-1	15,231	-0.01%
2021/10/28	1	25.90	0	0.00	25.90	1	17,030	0.01%
2021/10/27	0	0.00	1	25.95	26.10	-1	17,493	-0.01%
2021/10/26	0	0.00	2	26.00	26.05	-2	17,992	-0.01%
2021/10/25	2	25.80	0	0.00	25.80	2	18,386	0.01%
2021/10/22	7	25.83	0	0.00	25.70	7	18,743	0.04%
2021/10/21	0	0.00	1	26.90	27.00	-1	18,986	-0.01%
2021/10/20	2	26.80	3	26.78	26.40	-1	19,021	-0.01%
2021/10/19	1	25.70	0	0.00	25.75	1	18,855	0.01%
2021/10/18	0	0.00	2	26.20	25.75	-2	19,076	-0.01%
2021/10/15	0	0.00	1	25.15	25.20	-1	19,274	-0.01%
2021/10/13	1	23.20	0	0.00	23.45	1	21,346	0.00%
2021/10/12	1	23.50	0	0.00	23.25	1	21,767	0.00%
2021/10/07	0	0.00	1	24.00	23.95	-1	22,293	0.00%
2021/10/06	1	23.85	0	0.00	23.75	1	22,556	0.00%
2021/10/04	0	0.00	1	23.85	23.80	-1	22,892	0.00%
2021/10/01	9	24.51	0	0.00	24.30	9	23,168	0.04%
2021/09/30	5	24.70	0	0.00	25.20	5	23,360	0.02%
2021/09/29	1	24.85	0	0.00	24.65	1	23,511	0.00%
2021/09/27	0	0.00	1	26.30	26.30	-1	24,028	0.00%
2021/09/24	0	0.00	1	25.70	25.65	-1	25,074	0.00%
2021/09/23	1	25.50	0	0.00	25.55	1	27,043	0.00%
2021/09/22	1	25.60	0	0.00	25.60	1	30,274	0.00%
2021/09/17	6	26.57	1	26.60	26.65	5	32,330	0.02%
2021/09/16	1	27.35	1	27.05	27.10	0	32,777	0.00%
2021/09/14	0	0.00	14	26.71	26.80	-14	32,793	-0.04%
2021/09/13	0	0.00	2	26.90	26.85	-2	33,545	-0.01%
2021/09/10	0	0.00	1	26.20	26.50	-1	33,738	0.00%
2021/09/08	1	25.45	0	0.00	25.40	1	34,616	0.00%
2021/09/06	2	26.33	0	0.00	26.20	2	35,586	0.01%
2021/09/03	0	0.00	3	26.77	26.70	-3	35,832	-0.01%
2021/09/02	2	26.43	0	0.00	26.15	2	36,114	0.01%
2021/09/01	3	26.90	11	26.92	26.90	-8	36,312	-0.02%
2021/08/31	9	26.82	3	26.82	26.85	6	36,420	0.02%
2021/08/30	7	26.25	1	26.65	26.65	6	36,871	0.02%
2021/08/27	0	0.00	2	26.03	26.15	-2	37,098	-0.01%
2021/08/26	3	26.07	2	26.38	25.75	1	37,413	0.00%
2021/08/25	0	0.00	2	25.55	25.65	-2	37,728	-0.01%
2021/08/24	2	25.30	0	0.00	25.35	2	38,332	0.01%
2021/08/23	1	24.80	1	24.80	24.90	0	39,863	0.00%
2021/08/20	8	23.73	3	24.20	23.85	5	41,351	0.01%
2021/08/19	4	24.86	0	0.00	24.05	4	42,339	0.01%
2021/08/18	0	0.00	2	24.15	25.35	-2	42,405	0.00%
2021/08/17	2	25.28	0	0.00	24.70	2	42,665	0.00%
2021/08/16	3	25.75	0	0.00	25.40	3	42,830	0.01%
2021/08/13	4	26.94	4	26.85	26.70	0	42,961	0.00%
2021/08/12	4	27.18	4	27.09	27.45	0	43,555	0.00%
2021/08/11	2	26.95	1	27.00	26.70	1	45,170	0.00%
2021/08/10	5	27.35	1	27.90	27.30	4	45,568	0.01%
2021/08/09	22	27.51	13	27.44	27.85	9	46,208	0.02%
2021/08/06	27	28.52	11	29.23	28.60	16	46,370	0.03%
2021/08/05	32	29.13	5	29.35	29.05	27	47,168	0.06%
2021/08/04	5	28.85	21	29.29	29.35	-16	47,913	-0.03%
2021/08/03	2	28.73	22	29.07	29.35	-20	49,620	-0.04%
2021/08/02	7	27.66	3	28.15	27.80	4	52,253	0.01%
2021/07/30	3	28.50	3	28.50	28.50	0	53,479	0.00%
2021/07/29	2	28.10	2	28.40	28.30	0	56,730	0.00%
2021/07/28	2	27.90	154	28.00	27.65	-152	58,738	-0.26%	大賣/鉅額交易
2021/07/27	153	28.15	2	28.75	28.00	151	60,156	0.25%	大買/鉅額交易
2021/07/26	1	28.75	0	0.00	28.00	1	61,767	0.00%
2021/07/23	3	28.10	4	27.95	28.35	-1	65,081	0.00%
2021/07/22	1	27.30	0	0.00	27.35	1	68,213	0.00%
2021/07/21	4	28.38	3	28.50	27.55	1	72,396	0.00%
2021/07/20	2	28.78	2	28.90	28.50	0	73,340	0.00%
2021/07/19	14	29.87	31	30.25	29.90	-17	73,331	-0.02%
2021/07/16	0	0.00	8	28.18	28.30	-8	73,681	-0.01%
2021/07/14	1	26.60	2	26.90	26.55	-1	74,330	0.00%
2021/07/13	4	27.29	8	27.46	27.05	-4	75,645	-0.01%
2021/07/12	4	27.65	15	27.93	27.50	-11	76,841	-0.01%
2021/07/09	19	27.39	1	27.15	27.15	18	77,598	0.02%
2021/07/08	2	27.65	2	27.58	27.95	0	77,736	0.00%
2021/07/07	6	27.04	2	27.25	27.10	4	77,722	0.01%
2021/07/06	0	0.00	1	27.90	27.60	-1	77,871	0.00%
2021/07/05	4	28.13	4	28.05	28.05	0	77,753	0.00%
2021/07/02	7	28.25	1.2	28.38	28.05	5.8	77,717	0.01%
2021/07/01	67	28.95	18	28.35	28.00	49	77,301	0.06%
2021/06/30	8	29.65	24	29.98	29.30	-16	76,223	-0.02%
2021/06/29	20	29.87	21	29.56	29.25	-1	74,188	0.00%
2021/06/28	19	27.41	35	27.55	28.45	-16	70,937	-0.02%
2021/06/25	19	26.09	11	26.24	25.90	8	68,893	0.01%
2021/06/24	5	25.55	2	25.63	25.70	3	68,455	0.00%
2021/06/23	1	25.15	8	25.39	25.55	-7	68,401	-0.01%
2021/06/22	7	25.59	3	26.10	25.35	4	68,261	0.01%
2021/06/18	2	25.10	1	24.85	24.75	1	67,109	0.00%
2021/06/17	2	25.43	0	0.00	25.35	2	66,642	0.00%
2021/06/16	8	26.04	1	26.25	25.90	7	66,294	0.01%
2021/06/15	3	26.80	30	26.61	26.90	-27	65,885	-0.04%
2021/06/10	5	25.30	0	0.00	26.05	5	65,024	0.01%
2021/06/09	16	26.01	2	26.10	25.60	14	64,633	0.02%
2021/06/08	2	26.38	0	0.00	26.30	2	64,368	0.00%
2021/06/07	6	26.11	0	0.00	26.30	6	64,196	0.01%
2021/06/04	0	0.00	11	26.54	26.20	-11	63,593	-0.02%
2021/06/03	10	26.65	2	27.00	26.65	8	63,466	0.01%
2021/06/02	7	26.36	5	26.83	26.70	2	63,063	0.00%
2021/06/01	6	26.16	55	26.08	26.50	-49	62,428	-0.08%
2021/05/31	61	26.92	25	27.05	26.45	36	61,897	0.06%
2021/05/28	18	24.98	24	25.15	25.25	-6	60,356	-0.01%
2021/05/27	9	24.90	12	24.32	23.95	-3	58,911	-0.01%
2021/05/26	4	23.73	1	24.00	23.85	3	57,804	0.01%
2021/05/25	1	23.50	1	23.90	24.00	0	57,484	0.00%
2021/05/24	1	23.60	1	23.45	23.40	0	57,093	0.00%
2021/05/21	10	23.00	7	23.35	23.75	3	56,868	0.01%
2021/05/20	2	23.28	1	23.50	23.40	1	56,447	0.00%
2021/05/19	15	24.12	3	24.17	24.30	12	55,890	0.02%
2021/05/18	6	22.64	4	22.68	22.90	2	54,341	0.00%
2021/05/17	2	21.18	50	21.45	20.85	-48	53,722	-0.09%
2021/05/14	8	23.53	3	23.42	23.05	5	52,850	0.01%
2021/05/13	16	23.56	6	23.63	23.40	10	51,822	0.02%
2021/05/12	13	26.10	212	26.09	25.85	-199	50,457	-0.39%	大賣/鉅額交易
2021/05/11	28	29.20	172	29.22	28.70	-144	49,380	-0.29%	大賣/鉅額交易
2021/05/10	214	31.61	12	31.06	31.65	202	47,192	0.43%	大買/鉅額交易
2021/05/07	14	29.28	21	29.60	29.90	-7	43,439	-0.02%
2021/05/06	24	30.50	31	30.47	30.00	-7	41,839	-0.02%
2021/05/05	92	28.61	124	28.75	29.00	-32	38,132	-0.08%	大賣/
2021/05/04	6	27.52	107	27.11	26.40	-101	35,804	-0.28%	大賣/鉅額交易
2021/05/03	24	29.71	21	29.67	28.75	3	34,074	0.01%
2021/04/29	45	30.42	74	30.42	30.50	-29	32,124	-0.09%
2021/04/28	32	29.51	27	29.81	30.00	5	28,595	0.02%
2021/04/27	57	26.77	45	27.17	27.30	12	25,493	0.05%
2021/04/26	131	24.15	31	24.34	24.85	100	21,137	0.47%	大買/
2021/04/23	0	0.00	2	23.35	22.60	-2	19,814	-0.01%
2021/04/22	37	23.50	71	23.32	23.00	-34	19,375	-0.18%
2021/04/21	46	22.16	0	0.00	22.35	46	16,982	0.27%
2021/04/20	47	22.54	2	22.88	22.65	45	16,581	0.27%
2021/04/19	1	23.00	17	22.91	23.45	-16	15,927	-0.10%
2021/04/16	7	21.41	7	21.80	22.00	0	14,329	0.00%
2021/04/15	70	20.93	39	20.51	20.95	31	12,982	0.24%
2021/04/14	30	19.55	6	20.20	19.90	24	12,095	0.20%
2021/04/12	0	0.00	20	19.65	20.15	-20	11,946	-0.17%
2021/04/09	20	19.35	0	0.00	19.40	20	11,685	0.17%
2021/04/08	5	19.55	0	0.00	19.55	5	12,051	0.04%
2021/04/07	0	0.00	105	19.05	19.25	-105	12,772	-0.82%	大賣/鉅額交易
2021/04/06	0	0.00	60	19.05	19.00	-60	13,260	-0.45%
2021/04/01	10	18.90	0	0.00	18.95	10	14,205	0.07%
2021/03/31	20	18.88	0	0.00	19.00	20	14,812	0.14%
2021/03/30	30	18.97	1	19.05	19.05	29	15,815	0.18%
2021/03/29	0	0.00	4	19.35	19.25	-4	16,271	-0.02%
2021/03/25	0	0.00	1.8	18.70	18.80	-1.8	18,029	-0.01%
2021/03/24	0	0.00	10	18.50	18.45	-10	18,518	-0.05%
2021/03/22	0	0.00	2	18.40	18.45	-2	18,975	-0.01%
2021/03/19	8	18.10	0	0.00	18.10	8	19,144	0.04%
2021/03/18	0	0.00	10	18.70	18.55	-10	19,147	-0.05%
2021/03/17	2	18.65	10	18.64	18.60	-8	19,391	-0.04%
2021/03/15	0	0.00	2	18.70	18.70	-2	19,859	-0.01%
2021/03/09	0	0.00	0.1	18.55	18.60	-0.1	22,365	0.00%
2021/03/08	12	18.38	0	0.00	18.25	12	22,339	0.05%
2021/03/05	1	18.25	0	0.00	18.25	1	22,457	0.00%
2021/03/04	5	18.50	0	0.00	18.50	5	22,735	0.02%
2021/03/03	0	0.00	1	18.50	18.60	-1	22,930	0.00%
2021/03/02	1	18.50	5	18.54	18.40	-4	22,956	-0.02%
2021/02/26	2	18.50	15	18.50	18.60	-13	23,015	-0.06%
2021/02/25	5	18.45	1	18.65	18.70	4	22,997	0.02%
2021/02/24	3	18.40	3	18.90	18.45	0	23,353	0.00%
2021/02/23	3	18.70	0	0.00	18.85	3	23,148	0.01%
2021/02/19	10	18.25	5	18.00	18.20	5	22,847	0.02%
2021/02/18	0	0.00	5	18.15	17.85	-5	22,676	-0.02%
2021/02/17	10	17.25	0	0.00	17.60	10	22,538	0.04%
2021/02/05	8	17.03	0	0.00	17.15	8	22,403	0.04%
2021/02/04	5	17.15	0	0.00	17.10	5	22,430	0.02%
2021/02/03	2	17.25	0	0.00	17.15	2	22,441	0.01%
2021/02/01	6	16.40	0	0.00	16.45	6	22,279	0.03%
2021/01/29	0	0.00	1	16.90	16.45	-1	22,215	0.00%
2021/01/28	6	16.80	0	0.00	16.85	6	22,131	0.03%
2021/01/27	0	0.00	20	17.27	17.05	-20	22,061	-0.09%
2021/01/26	1	17.35	0	0.00	17.10	1	22,147	0.00%
2021/01/22	1	17.00	2	17.05	17.05	-1	22,198	0.00%
2021/01/21	0	0.00	25	17.26	17.00	-25	22,214	-0.11%
2021/01/20	7	16.82	10	16.85	16.95	-3	22,299	-0.01%
2021/01/19	6	17.63	0	0.00	17.85	6	22,061	0.03%
2021/01/15	4	17.50	0	0.00	17.55	4	22,075	0.02%
2021/01/14	6	18.10	0	0.00	18.05	6	22,204	0.03%
2021/01/13	5	18.14	1	18.10	18.10	4	22,170	0.02%
2021/01/11	0	0.00	1	18.70	18.70	-1	21,794	0.00%
2021/01/08	10	18.70	3	18.63	18.70	7	21,783	0.03%
2021/01/07	1	18.75	2	18.65	18.95	-1	21,653	0.00%
2021/01/06	2	18.65	0	0.00	18.55	2	21,553	0.01%
2021/01/04	1	19.20	0	0.00	19.25	1	21,309	0.00%
2020/12/31	0	0.00	4	19.75	19.30	-4	21,125	-0.02%
2020/12/30	7	19.76	1	20.20	19.90	6	20,758	0.03%
2020/12/29	1	19.95	2	19.75	19.55	-1	19,875	-0.01%
2020/12/28	21	20.20	0	0.00	20.15	21	19,354	0.11%
2020/12/25	2	19.40	11	19.32	19.45	-9	18,299	-0.05%
2020/12/24	10	18.65	2	18.35	18.70	8	17,686	0.05%
2020/12/23	4	18.25	0	0.00	18.05	4	16,619	0.02%
2020/12/21	0	0.00	4	19.70	19.00	-4	15,201	-0.03%
2020/12/18	2	18.20	0	0.00	18.35	2	14,124	0.01%
2020/12/15	5	18.92	0	0.00	18.45	5	13,241	0.04%
2020/12/11	0	0.00	1	19.75	19.10	-1	12,989	-0.01%
2020/12/10	1	20.00	0	0.00	19.50	1	12,782	0.01%
2020/12/09	0	0.00	1	20.10	20.10	-1	12,608	-0.01%
2020/12/08	3	20.12	0	0.00	19.90	3	12,470	0.02%
2020/12/07	0	0.00	23	21.54	20.60	-23	12,213	-0.19%
2020/12/04	10	20.65	30	20.36	20.80	-20	11,300	-0.18%
2020/12/03	4	19.20	0	0.00	19.10	4	10,792	0.04%
2020/11/30	20	19.45	22	19.27	19.40	-2	11,400	-0.02%
2020/11/27	0	0.00	7	19.06	19.20	-7	11,086	-0.06%
2020/11/24	1	18.00	0	0.00	17.95	1	10,533	0.01%
2020/11/23	32	18.40	30	18.45	18.40	2	10,431	0.02%
2020/11/13	0	0.00	0.2	17.75	17.75	-0.2	11,667	0.00%
2020/11/04	0	0.00	40	18.00	18.00	-40	12,696	-0.32%
2020/11/03	0	0.00	1	17.95	18.00	-1	13,111	-0.01%
2020/10/29	0	0.00	7	17.51	17.70	-7	14,230	-0.05%
2020/10/28	2	17.80	33	17.87	17.70	-31	14,174	-0.22%
2020/10/26	5	17.55	0	0.00	17.60	5	14,083	0.04%
2020/10/22	5	16.61	3	17.05	17.05	2	13,969	0.01%
2020/10/21	0	0.00	1	17.10	16.95	-1	13,615	-0.01%
2020/10/20	0	0.00	3	16.85	17.10	-3	13,645	-0.02%
2020/10/19	0	0.00	1	17.15	17.05	-1	13,702	-0.01%
2020/10/15	2	17.30	1	17.35	17.30	1	13,970	0.01%
2020/10/14	0	0.00	2	17.50	17.35	-2	13,961	-0.01%
2020/10/13	8	17.53	0	0.00	17.40	8	13,922	0.06%
2020/10/12	0	0.00	1	17.45	17.75	-1	13,889	-0.01%
2020/10/07	0	0.00	25	17.30	17.20	-25	13,743	-0.18%
2020/10/06	5	16.85	5	16.95	16.95	0	13,593	0.00%
2020/10/05	5	16.40	5	16.50	16.45	0	13,434	0.00%
2020/09/24	10	16.10	10	16.35	15.75	0	13,515	0.00%
2020/09/15	0	0.00	5	16.66	16.75	-5	13,779	-0.04%
2020/09/14	0	0.00	5	16.50	16.50	-5	14,075	-0.04%
2020/09/11	1	16.70	2	16.98	16.55	-1	14,092	-0.01%
2020/09/10	21	16.96	0	0.00	16.90	21	14,529	0.14%
2020/09/09	14	16.90	13	16.83	17.05	1	14,531	0.01%
2020/09/08	51	17.94	50	17.65	17.40	1	14,211	0.01%
2020/09/07	20	17.75	2	17.75	17.65	18	13,960	0.13%
2020/09/04	0	0.00	2	16.80	16.80	-2	13,089	-0.02%
2020/08/31	0	0.00	3	16.73	16.85	-3	13,615	-0.02%
2020/08/27	0	0.00	5	16.50	16.55	-5	13,980	-0.04%
2020/08/26	3	16.65	0	0.00	16.65	3	14,034	0.02%
2020/08/25	2	17.05	1	17.00	16.75	1	14,096	0.01%
2020/08/21	0	0.00	1	16.90	16.95	-1	14,566	-0.01%
2020/08/20	0	0.00	14	16.29	16.30	-14	14,945	-0.09%
2020/08/19	3	16.55	0	0.00	16.50	3	14,873	0.02%
2020/08/17	0	0.00	7	16.57	16.50	-7	14,557	-0.05%
2020/08/14	0	0.00	10	15.80	15.95	-10	14,156	-0.07%
2020/08/13	0	0.00	12	15.90	15.90	-12	14,098	-0.09%
2020/08/10	1	15.95	15	16.00	15.95	-14	13,816	-0.10%
2020/08/06	0	0.00	21	15.65	15.70	-21	13,296	-0.16%
2020/08/05	0	0.00	21	15.60	15.50	-21	12,983	-0.16%
2020/08/04	0	0.00	5	14.42	14.90	-5	12,401	-0.04%
2020/07/31	5	14.25	0	0.00	14.30	5	12,029	0.04%
2020/07/30	20	14.10	0	0.00	14.05	20	11,976	0.17%
2020/07/24	3	14.20	6	14.20	14.25	-3	12,044	-0.02%
2020/07/22	0	0.00	21	14.57	14.50	-21	11,998	-0.18%
2020/07/21	0	0.00	0.1	14.20	14.25	-0.1	11,815	0.00%
2020/07/15	5	14.50	8	14.40	14.50	-3	11,895	-0.03%
2020/07/09	0	0.00	10	14.45	14.35	-10	12,248	-0.08%
2020/07/07	10	14.30	0	0.00	14.40	10	12,603	0.08%
2020/07/06	0	0.00	1	14.40	14.50	-1	12,694	-0.01%
2020/07/03	4	14.30	0	0.00	14.30	4	12,838	0.03%
2020/07/02	2	14.40	0	0.00	14.50	2	12,877	0.02%
2020/07/01	20	14.43	0	0.00	14.55	20	12,962	0.15%
2020/06/30	1	14.30	0	0.00	14.55	1	12,976	0.01%
2020/06/19	5	14.65	0	0.00	14.90	5	12,399	0.04%
2020/06/17	0	0.00	11	15.01	14.90	-11	12,086	-0.09%
2020/06/16	2	14.20	0	0.00	14.35	2	11,734	0.02%
2020/06/15	3	14.00	5.9	14.00	14.05	-2.9	11,998	-0.02%
2020/06/10	1	14.40	0	0.00	14.40	1	12,393	0.01%
2020/06/08	0	0.00	15	14.81	14.65	-15	13,098	-0.11%
2020/06/05	1	14.20	0	0.00	14.25	1	12,776	0.01%
2020/06/03	0	0.00	5	14.30	14.20	-5	13,028	-0.04%
2020/06/02	1	13.80	0	0.00	13.70	1	12,640	0.01%
2020/06/01	0	0.00	2	14.00	14.05	-2	12,485	-0.02%
2020/05/29	0	0.00	5	14.20	13.90	-5	12,448	-0.04%
2020/05/28	15	14.72	0	0.00	14.40	15	12,259	0.12%
2020/05/27	7	13.69	17	13.60	14.40	-10	11,470	-0.09%
2020/05/26	0	0.00	11	12.98	13.10	-11	10,693	-0.10%
2020/05/25	0	0.00	2	12.55	12.50	-2	10,353	-0.02%
2020/05/22	2	12.55	0	0.00	12.50	2	10,372	0.02%
2020/05/18	5	12.45	0	0.00	12.45	5	10,232	0.05%
2020/05/15	6	12.52	7	12.53	12.45	-1	10,216	-0.01%
2020/05/14	5	12.62	0	0.00	12.55	5	10,216	0.05%
2020/05/13	0	0.00	22	12.80	12.85	-22	10,152	-0.22%
2020/05/12	10	12.85	0	0.00	12.85	10	10,167	0.10%
2020/05/11	25	13.02	0	0.00	13.05	25	10,149	0.25%
2020/05/08	10	12.70	0	0.00	12.65	10	10,006	0.10%
2020/05/07	0	0.00	6	12.80	12.75	-6	10,062	-0.06%
2020/05/05	1	12.70	0	0.00	12.90	1	10,052	0.01%
2020/05/04	2	12.90	0	0.00	12.75	2	9,964	0.02%
2020/04/30	4	13.23	13	13.33	13.15	-9	9,918	-0.09%
2020/04/27	2	12.90	0	0.00	12.85	2	10,095	0.02%
2020/04/22	0	0.00	4	12.68	12.95	-4	9,952	-0.04%
2020/04/17	3	12.95	0	0.00	12.95	3	9,685	0.03%
2020/04/15	0	0.00	55	13.10	13.15	-55	9,453	-0.58%
2020/04/14	2	13.10	32	13.05	13.10	-30	9,345	-0.32%
2020/04/13	81	12.78	4	12.96	13.10	77	9,262	0.83%
2020/04/09	2	11.95	0	0.00	11.90	2	8,959	0.02%
2020/04/08	2	11.88	2	11.65	11.85	0	8,916	0.00%
2020/04/01	0	0.00	3	11.15	11.05	-3	8,819	-0.03%
2020/03/31	5	11.20	5	11.05	11.00	0	8,894	0.00%
2020/03/30	0	0.00	6	11.05	11.15	-6	9,162	-0.07%
2020/03/27	10	11.43	0	0.00	11.35	10	9,912	0.10%
2020/03/23	1	11.20	0	0.00	11.20	1	11,589	0.01%
2020/03/20	0	0.00	2	11.80	11.65	-2	11,685	-0.02%
2020/03/19	0	0.00	2	11.00	10.95	-2	11,576	-0.02%
2020/03/13	3	11.10	0	0.00	11.20	3	11,155	0.03%
2020/03/12	0	0.00	2	12.20	12.10	-2	10,893	-0.02%
2020/02/17	0	0.00	1	14.00	14.05	-1	9,579	-0.01%
2020/02/12	0	0.00	1	14.40	14.25	-1	9,595	-0.01%
2020/02/10	6	14.03	0	0.00	14.05	6	9,690	0.06%
2020/02/07	1	14.40	0	0.00	14.35	1	9,657	0.01%
2020/02/05	1	14.45	0	0.00	14.55	1	9,920	0.01%
2020/02/03	3	14.40	0	0.00	14.50	3	9,958	0.03%
2020/01/30	2	14.20	0	0.00	14.55	2	9,785	0.02%
2020/01/09	2	15.05	0	0.00	15.00	2	10,085	0.02%
2020/01/07	6	15.05	0	0.00	15.00	6	10,211	0.06%
2020/01/02	0	0.00	1	15.45	15.50	-1	10,146	-0.01%
2019/12/31	0	0.00	1	15.45	15.40	-1	10,094	-0.01%
2019/12/27	0	0.00	2	15.65	15.75	-2	9,959	-0.02%
2019/12/25	2	15.85	8	15.89	15.80	-6	9,906	-0.06%
2019/12/24	4	16.00	3	16.05	16.20	1	9,635	0.01%
2019/12/23	17	15.81	13	15.90	16.05	4	8,913	0.04%
2019/12/20	1	15.75	21	15.64	15.95	-20	8,036	-0.25%
2019/12/19	0	0.00	4	15.21	15.30	-4	7,360	-0.05%
2019/12/18	0	0.00	5	15.15	15.20	-5	7,237	-0.07%
2019/12/17	0	0.00	156	15.20	15.10	-156	7,424	-2.10%	大賣/鉅額交易
2019/12/16	154	15.15	2	15.15	15.15	152	7,282	2.09%	大買/鉅額交易
2019/12/13	5	14.90	0	0.00	15.05	5	7,180	0.07%
2019/12/12	1	15.00	0	0.00	14.90	1	7,008	0.01%
2019/12/10	0	0.00	150	14.70	14.70	-150	6,975	-2.15%	大賣/鉅額交易
2019/12/09	55	14.76	0	0.00	14.80	55	7,191	0.76%
2019/12/06	105	14.60	5	14.60	14.65	100	7,216	1.39%	大買/
2019/11/21	0	0.00	1	13.95	13.95	-1	8,002	-0.01%
2019/11/19	10	14.10	60	14.05	14.00	-50	8,180	-0.61%
2019/11/18	0	0.00	20	13.95	14.10	-20	8,185	-0.24%
2019/11/12	0	0.00	5	13.95	13.95	-5	8,459	-0.06%
2019/11/06	1	14.40	0	0.00	14.35	1	8,491	0.01%
2019/11/05	0	0.00	24	14.50	14.50	-24	8,483	-0.28%
2019/11/04	2	14.50	27	14.60	14.60	-25	8,580	-0.29%
2019/10/31	5	14.94	0	0.00	14.90	5	8,596	0.06%
2019/10/25	1	15.15	34	15.15	15.05	-33	10,337	-0.32%
2019/10/24	0	0.00	3	15.12	15.05	-3	11,049	-0.03%
2019/10/23	0	0.00	3	15.05	15.05	-3	11,152	-0.03%
2019/10/21	3	15.20	1	15.25	15.30	2	11,294	0.02%
2019/10/08	2	14.50	0	0.00	14.45	2	11,306	0.02%
2019/10/03	6	14.55	0	0.00	14.55	6	11,457	0.05%
2019/10/02	1	14.70	20	14.70	14.70	-19	11,445	-0.17%
2019/09/26	0	0.00	1	14.70	14.75	-1	11,305	-0.01%
2019/09/25	1	14.75	0	0.00	14.60	1	11,208	0.01%
2019/09/20	0	0.00	141	14.91	15.00	-141	11,133	-1.27%	大賣/鉅額交易
2019/09/19	5	14.65	0	0.00	14.60	5	10,893	0.05%
2019/09/18	0	0.00	20	14.95	14.75	-20	10,874	-0.18%
2019/09/17	0	0.00	1	14.85	14.85	-1	10,876	-0.01%
2019/09/16	1	14.80	1	14.85	14.70	0	11,002	0.00%
2019/09/12	2	15.00	21.4	15.05	15.00	-19.4	10,983	-0.18%
2019/09/11	1	14.75	22	14.84	14.80	-21	10,913	-0.19%
2019/09/10	2	14.55	1	14.60	14.55	1	11,441	0.01%
2019/09/09	1	14.35	1	14.20	14.45	0	11,672	0.00%
2019/09/04	0	0.00	5	14.20	14.10	-5	11,783	-0.04%
2019/09/02	20	14.10	0	0.00	14.10	20	11,793	0.17%
2019/08/29	1	13.60	0	0.00	13.55	1	11,747	0.01%
2019/08/23	0	0.00	2	13.90	13.85	-2	12,218	-0.02%
2019/08/20	1	13.55	0	0.00	13.50	1	12,207	0.01%
2019/08/16	0	0.00	10	13.43	13.45	-10	12,238	-0.08%
2019/08/15	14	13.29	1	13.25	13.30	13	12,211	0.11%
2019/08/14	0	0.00	14	13.70	13.65	-14	12,093	-0.12%
2019/08/12	20	13.95	0	0.00	13.90	20	12,246	0.16%
2019/08/07	36	13.92	6	13.92	13.90	30	12,255	0.24%
2019/08/06	2	14.00	1	13.75	13.90	1	12,355	0.01%
2019/08/05	7	14.35	16	14.21	14.05	-9	12,346	-0.07%
2019/08/02	0	0.00	30	14.40	14.45	-30	12,419	-0.24%
2019/08/01	5	14.84	0	0.00	14.75	5	12,656	0.04%
2019/07/31	26	15.02	2	15.05	15.05	24	12,802	0.19%
2019/07/30	112	15.07	46	15.32	15.05	66	12,700	0.52%	大買/
2019/07/29	18	14.74	0	0.00	14.90	18	11,910	0.15%
2019/07/26	131	14.52	2	14.35	14.75	129	11,376	1.13%	大買/鉅額交易
2019/07/23	2	14.00	0	0.00	14.05	2	10,785	0.02%
2019/07/19	2	14.30	0	0.00	14.30	2	10,574	0.02%
2019/07/12	2	14.30	0	0.00	14.45	2	10,935	0.02%
2019/07/11	6	14.70	0	0.00	14.60	6	10,777	0.06%
2019/07/04	0	0.00	9	14.90	14.85	-9	11,287	-0.08%
2019/06/24	11	14.80	0	0.00	14.80	11	12,187	0.09%
2019/06/21	1	14.85	2	14.95	14.80	-1	12,408	-0.01%
2019/06/19	2	15.10	0	0.00	15.10	2	12,496	0.02%
2019/06/18	44	14.90	0	0.00	14.85	44	12,437	0.35%
2019/06/14	5	15.90	5	15.95	15.90	0	11,522	0.00%
2019/06/13	5	16.00	54	16.08	16.00	-49	11,484	-0.43%
2019/06/05	0	0.00	1	16.20	16.20	-1	12,854	-0.01%
2019/06/04	0	0.00	90	16.13	16.15	-90	13,439	-0.67%
2019/06/03	31	16.10	0	0.00	16.15	31	13,938	0.22%
2019/05/30	0	0.00	3	15.45	15.45	-3	14,192	-0.02%
2019/05/29	0	0.00	4	15.30	15.30	-4	14,706	-0.03%
2019/05/28	3	15.52	0	0.00	15.50	3	15,440	0.02%
2019/05/23	1	15.70	1	15.65	15.65	0	17,005	0.00%
2019/05/22	5	15.80	0	0.00	15.75	5	17,687	0.03%
2019/05/21	7	15.60	10	15.70	15.65	-3	17,763	-0.02%
2019/05/20	0	0.00	20	15.70	15.70	-20	17,733	-0.11%
2019/05/17	24	15.00	6	15.01	15.10	18	17,622	0.10%
2019/05/16	36	15.14	0	0.00	15.00	36	17,809	0.20%
2019/05/14	0	0.00	5	14.70	15.20	-5	18,357	-0.03%
2019/05/13	6	15.43	24	15.19	15.10	-18	18,284	-0.10%
2019/05/10	10	15.70	15	15.67	15.60	-5	18,280	-0.03%
2019/05/09	20	16.10	6	16.40	16.00	14	18,129	0.08%
2019/05/08	7	16.76	3	16.60	16.55	4	17,802	0.02%
2019/05/06	12	17.02	0	0.00	17.00	12	17,685	0.07%
2019/05/03	1	17.30	10	17.35	17.35	-9	17,540	-0.05%
2019/05/02	5	17.16	5	17.20	17.20	0	17,491	0.00%
2019/04/30	1	17.30	0	0.00	17.30	1	17,383	0.01%
2019/04/29	12	17.48	0	0.00	17.35	12	17,374	0.07%
2019/04/25	5	17.75	60	17.85	17.75	-55	17,233	-0.32%
2019/04/22	5	18.05	17	18.06	18.10	-12	17,206	-0.07%
2019/04/19	6	17.70	0	0.00	17.80	6	16,955	0.04%
2019/04/18	1	17.80	0	0.00	17.65	1	17,173	0.01%
2019/04/17	0	0.00	1	17.95	17.95	-1	17,220	-0.01%
2019/04/16	2	17.80	5	17.80	17.85	-3	17,062	-0.02%
2019/04/15	6	17.99	1	18.00	17.90	5	17,050	0.03%
2019/04/12	0	0.00	1	17.80	17.95	-1	17,111	-0.01%
2019/04/09	47	17.70	0	0.00	17.75	47	16,666	0.28%
2019/04/08	5	17.70	0	0.00	17.65	5	16,543	0.03%
2019/04/02	11	17.77	20	17.85	17.75	-9	16,298	-0.06%
2019/04/01	4	17.70	23	17.75	17.70	-19	16,282	-0.12%
2019/03/29	20	17.65	0	0.00	17.65	20	16,249	0.12%
2019/03/28	2	17.63	0.3	17.60	17.60	1.7	16,321	0.01%
2019/03/27	22	17.61	0	0.00	17.75	22	16,269	0.14%
2019/03/26	37	17.78	20	17.70	17.75	17	16,036	0.11%
2019/03/25	2	17.95	0	0.00	17.95	2	15,851	0.01%
2019/03/22	2	18.20	5	18.15	18.10	-3	15,742	-0.02%
2019/03/20	5	18.10	0	0.00	18.10	5	15,747	0.03%
2019/03/19	0	0.00	2	18.20	18.15	-2	15,660	-0.01%
2019/03/15	17	18.27	40.4	18.29	18.30	-23.4	15,620	-0.15%
2019/03/14	10	17.90	1	17.95	18.00	9	14,800	0.06%
2019/03/13	21	18.00	0	0.00	17.95	21	14,909	0.14%
2019/03/12	62	18.13	1	18.05	18.05	61	14,898	0.41%
2019/03/11	7	18.19	0	0.00	18.10	7	14,880	0.05%
2019/03/08	25	18.23	0	0.00	18.25	25	14,944	0.17%
2019/03/06	20	18.05	0	0.00	18.00	20	14,885	0.13%
2019/03/05	1	18.20	3	18.12	18.10	-2	14,679	-0.01%
2019/03/04	1	18.15	0	0.00	18.20	1	14,464	0.01%
2019/02/27	1	18.20	0	0.00	18.15	1	13,946	0.01%
2019/02/26	1	18.25	0	0.00	18.50	1	13,195	0.01%
2019/02/25	2	17.95	50	18.04	18.00	-48	12,559	-0.38%
2019/02/22	2	18.30	13	18.28	18.40	-11	11,999	-0.09%
2019/02/21	0	0.00	25	17.96	18.45	-25	11,648	-0.21%
2019/02/20	5	17.60	0	0.00	17.60	5	10,997	0.05%
2019/02/18	8	17.65	0	0.00	17.65	8	11,065	0.07%
2019/02/15	20	17.45	0	0.00	17.45	20	11,038	0.18%
2019/02/14	10	17.90	0	0.00	17.90	10	10,919	0.09%
2019/02/13	31	18.05	30	18.05	18.15	1	10,836	0.01%
2019/02/12	10	17.45	0	0.00	17.55	10	10,399	0.10%
2019/01/29	21	17.26	0	0.00	17.35	21	10,984	0.19%
2019/01/25	1	17.45	0	0.00	17.50	1	11,858	0.01%
2019/01/21	20	17.35	0	0.00	17.30	20	12,345	0.16%
2019/01/15	20	17.15	0	0.00	17.15	20	12,910	0.15%
2019/01/14	0	0.00	2	17.00	17.10	-2	13,000	-0.02%
2019/01/10	2	17.25	0	0.00	17.15	2	13,434	0.01%
2019/01/04	0	0.00	1	16.15	16.10	-1	14,041	-0.01%
2018/12/27	0	0.00	1	16.90	16.70	-1	14,999	-0.01%
2018/12/26	0	0.00	1	16.65	16.60	-1	15,000	-0.01%
2018/12/25	1	16.80	0	0.00	16.80	1	15,007	0.01%
2018/12/24	0	0.00	1	17.05	17.10	-1	15,105	-0.01%
2018/12/22	0	0.00	1	16.75	16.85	-1	15,176	-0.01%
2018/12/21	0	0.00	1	16.55	16.55	-1	15,277	-0.01%
2018/12/19	5	16.95	0	0.00	16.90	5	15,177	0.03%
2018/12/13	0	0.00	100	17.25	17.15	-100	15,452	-0.65%
2018/12/12	100	17.45	0	0.00	17.45	100	15,279	0.65%
2018/12/11	1	16.95	0	0.00	16.90	1	15,251	0.01%
2018/12/10	2	17.20	0	0.00	17.10	2	15,274	0.01%
2018/12/07	0	0.00	5	17.65	17.75	-5	15,225	-0.03%
2018/12/05	2	18.30	91	18.35	18.30	-89	15,111	-0.59%
2018/12/04	0	0.00	5	18.90	18.75	-5	15,489	-0.03%
2018/12/03	5	19.15	11	19.35	19.10	-6	15,544	-0.04%
2018/11/30	115	18.69	1	18.40	18.45	114	15,356	0.74%	大買/鉅額交易
2018/11/29	0	0.00	1	17.45	17.65	-1	14,493	-0.01%
2018/11/28	60	17.10	0	0.00	17.15	60	14,343	0.42%
2018/11/27	1	16.75	3	16.80	16.90	-2	14,405	-0.01%
2018/11/23	2	16.80	0	0.00	16.80	2	14,484	0.01%
2018/11/22	4	17.05	2	17.25	16.90	2	14,587	0.01%
2018/11/21	0	0.00	2	17.05	17.25	-2	15,037	-0.01%
2018/11/20	1	17.30	0	0.00	17.15	1	15,780	0.01%
2018/11/19	20	17.40	2	17.50	17.50	18	15,898	0.11%
2018/11/16	2	17.30	1	17.30	17.30	1	16,046	0.01%
2018/11/15	1	17.05	0	0.00	17.00	1	15,999	0.01%
2018/11/13	2	16.95	0	0.00	17.20	2	16,158	0.01%
2018/11/12	3	17.02	0	0.00	17.00	3	16,555	0.02%
2018/11/07	0	0.00	3	17.00	17.20	-3	17,360	-0.02%
2018/11/06	0	0.00	60	16.90	16.65	-60	17,662	-0.34%
2018/11/05	67	17.31	0	0.00	17.35	67	17,653	0.38%
2018/11/02	1	16.20	1	16.25	16.25	0	17,438	0.00%
2018/10/26	0	0.00	1	14.75	14.65	-1	18,133	-0.01%
2018/10/25	5	14.85	2	14.35	14.40	3	18,171	0.02%
2018/10/24	7	15.56	0	0.00	15.50	7	18,444	0.04%
2018/10/23	7	15.97	0	0.00	15.75	7	18,598	0.04%
2018/10/22	2	16.28	0	0.00	16.35	2	18,551	0.01%
2018/10/19	2	15.78	1	15.55	16.05	1	18,805	0.01%
2018/10/18	1	16.10	0	0.00	16.00	1	19,311	0.01%
2018/10/17	0	0.00	2	16.65	16.30	-2	19,477	-0.01%
2018/10/16	2	16.40	0	0.00	16.35	2	19,606	0.01%
2018/10/15	1	16.25	0	0.00	16.10	1	19,659	0.01%
2018/10/12	3	16.00	2	16.65	16.60	1	19,483	0.01%
2018/10/11	1	16.90	1	17.00	16.85	0	19,088	0.00%
2018/10/09	2	18.80	0	0.00	18.70	2	18,941	0.01%
2018/10/08	5	18.85	0	0.00	18.95	5	18,896	0.03%
2018/10/05	6	19.83	10	20.10	19.20	-4	19,069	-0.02%
2018/10/04	5	20.40	0	0.00	20.50	5	18,691	0.03%
2018/10/02	3	20.47	1	20.50	20.50	2	18,965	0.01%
2018/10/01	0	0.00	5	20.70	20.70	-5	19,197	-0.03%
2018/09/26	0	0.00	2	20.35	20.50	-2	19,232	-0.01%
2018/09/25	2	20.15	0	0.00	20.20	2	19,559	0.01%
2018/09/21	0	0.00	10	20.25	20.45	-10	19,988	-0.05%
2018/09/19	0	0.00	3	19.85	19.80	-3	20,019	-0.01%
2018/09/18	0	0.00	6	19.56	19.45	-6	20,144	-0.03%
2018/09/17	2	19.60	0	0.00	19.55	2	20,495	0.01%
2018/09/14	7	19.78	1	19.70	19.90	6	20,656	0.03%
2018/09/12	1	19.20	0	0.00	19.20	1	20,836	0.00%
2018/09/10	6	19.13	11	18.80	18.85	-5	21,358	-0.02%
2018/09/07	15	20.00	6	19.98	19.90	9	21,056	0.04%
2018/09/06	11	20.71	1	20.55	20.50	10	21,025	0.05%
2018/09/04	0	0.00	2	21.70	21.75	-2	20,963	-0.01%
2018/09/03	7	21.67	2	22.10	21.55	5	20,915	0.02%
2018/08/29	0	0.00	1	21.50	21.70	-1	21,430	0.00%
2018/08/28	28	21.86	2	22.20	21.65	26	21,737	0.12%
2018/08/27	2	21.80	2	21.05	21.55	0	21,471	0.00%
2018/08/23	0	0.00	10	20.55	20.45	-10	21,162	-0.05%
2018/08/22	1	20.00	0	0.00	20.00	1	21,512	0.00%
2018/08/21	2	20.03	0	0.00	20.10	2	21,993	0.01%
2018/08/17	2	20.00	1	19.85	19.90	1	22,381	0.00%
2018/08/16	17	20.21	2	20.30	20.25	15	22,350	0.07%
2018/08/15	4	21.28	0	0.00	21.15	4	22,164	0.02%
2018/08/14	2	21.40	1	21.30	21.70	1	22,844	0.00%
2018/08/13	5	21.28	0	0.00	21.30	5	23,561	0.02%
2018/08/08	1	21.90	3	21.95	21.75	-2	23,323	-0.01%
2018/08/07	1	21.65	0	0.00	22.00	1	23,907	0.00%
2018/08/06	0	0.00	30	21.45	21.45	-30	24,572	-0.12%
2018/08/03	42	21.71	12	21.69	21.60	30	25,377	0.12%
2018/08/02	15	20.95	30	21.05	20.90	-15	25,275	-0.06%
2018/08/01	30	21.65	1	21.10	21.70	29	25,734	0.11%
2018/07/31	1	20.60	0	0.00	20.80	1	25,709	0.00%
2018/07/27	0	0.00	5	22.30	22.20	-5	25,813	-0.02%
2018/07/26	26	22.16	0	0.00	22.20	26	25,774	0.10%
2018/07/24	0	0.00	2	21.00	20.90	-2	25,159	-0.01%
2018/07/18	1	20.50	5	20.50	20.45	-4	25,091	-0.02%
2018/07/17	1	20.65	0.4	20.50	20.55	0.6	25,295	0.00%
2018/07/13	5	21.35	0	0.00	21.60	5	25,809	0.02%
2018/07/10	0	0.00	2	20.45	20.40	-2	26,422	-0.01%
2018/07/09	2	19.85	1	20.55	20.70	1	26,574	0.00%
2018/07/06	0	0.00	22	19.46	19.25	-22	26,356	-0.08%
2018/07/04	0	0.00	1	20.25	20.05	-1	27,985	0.00%
2018/07/03	6	21.22	0	0.00	20.50	6	28,767	0.02%
2018/07/02	1	21.00	0	0.00	21.25	1	28,460	0.00%
2018/06/29	2	20.75	1	20.75	20.70	1	27,986	0.00%
2018/06/28	1	20.15	1	20.10	20.00	0	27,706	0.00%
2018/06/27	15	20.25	0	0.00	20.40	15	27,717	0.05%
2018/06/25	0	0.00	0.7	20.15	20.15	-0.7	27,497	0.00%
2018/06/22	0	0.00	1	21.25	21.00	-1	27,315	0.00%
2018/06/21	1	22.00	0	0.00	21.80	1	27,187	0.00%
2018/06/19	0	0.00	1	21.85	21.65	-1	26,703	0.00%
2018/06/13	2	24.15	0	0.00	23.75	2	25,923	0.01%
2018/06/12	0	0.00	3	24.03	23.85	-3	25,920	-0.01%
2018/06/08	0	0.00	5	24.35	24.20	-5	25,619	-0.02%
2018/06/07	1	24.95	0	0.00	24.75	1	25,562	0.00%
2018/06/06	1	24.80	0	0.00	24.75	1	25,214	0.00%
2018/05/31	0	0.00	2	25.25	25.05	-2	24,294	-0.01%
2018/05/30	6	25.13	0	0.00	24.85	6	23,962	0.03%
2018/05/29	1	26.00	0	0.00	25.90	1	23,651	0.00%
2018/05/28	0	0.00	5	25.55	25.65	-5	23,885	-0.02%
2018/05/25	2	26.15	0	0.00	25.80	2	23,703	0.01%
2018/05/24	5	25.90	54	26.07	25.95	-49	23,580	-0.21%
2018/05/23	2	25.08	0	0.00	25.00	2	23,340	0.01%
2018/05/22	2	25.90	0	0.00	25.50	2	22,920	0.01%
2018/05/21	4	25.58	1	24.80	25.90	3	22,115	0.01%
2018/05/18	1	24.05	0	0.00	24.35	1	21,293	0.00%
2018/05/16	0	0.00	3	23.73	23.70	-3	20,756	-0.01%
2018/05/15	1	23.80	6	23.50	23.30	-5	20,484	-0.02%
2018/05/14	9	24.36	1	23.40	25.05	8	19,847	0.04%
2018/05/11	1	23.00	4	23.00	22.85	-3	18,828	-0.02%
2018/05/09	0	0.00	9	20.89	21.50	-9	17,406	-0.05%
2018/05/08	9	20.68	0	0.00	20.50	9	16,779	0.05%
2018/05/07	1	20.80	0	0.00	21.10	1	16,639	0.01%
2018/05/04	0	0.00	19	20.33	20.45	-19	16,023	-0.12%
2018/05/02	5	19.65	0	0.00	19.85	5	15,828	0.03%
2018/04/30	0	0.00	5	20.00	20.25	-5	15,588	-0.03%
2018/04/26	5.3	19.50	0	0.00	19.50	5.3	15,460	0.03%
2018/04/24	8	20.13	3	20.00	19.80	5	15,135	0.03%
2018/04/23	0	0.00	11	20.41	20.90	-11	14,959	-0.07%
2018/04/20	6	20.30	2.5	20.47	20.20	3.5	14,721	0.02%
2018/04/19	0	0.00	9	20.30	20.40	-9	14,314	-0.06%
2018/04/18	9	20.14	71	20.01	20.05	-62	13,992	-0.44%
2018/04/17	70	20.75	7	20.65	20.15	63	13,969	0.45%
2018/04/16	0	0.00	6	20.05	20.15	-6	13,552	-0.04%
2018/04/13	14	20.24	15	20.46	20.20	-1	13,493	-0.01%
2018/04/12	3	19.70	0	0.00	19.80	3	13,118	0.02%
2018/04/11	3	19.75	45	19.65	19.90	-42	13,123	-0.32%
2018/04/10	68	19.77	3	19.33	19.45	65	12,598	0.52%
2018/04/09	1	18.05	13	18.13	18.90	-12	11,621	-0.10%
2018/04/02	10	17.65	6	17.80	17.60	4	11,066	0.04%
2018/03/31	6	17.55	0	0.00	17.50	6	11,157	0.05%
2018/03/30	2	17.80	0	0.00	17.70	2	11,401	0.02%
2018/03/28	5	17.75	0	0.00	17.75	5	11,200	0.04%
2018/03/23	6	17.10	6	17.35	17.30	0	11,464	0.00%
2018/03/20	0	0.00	10	17.75	17.65	-10	12,147	-0.08%
2018/03/19	0	0.00	10	17.85	17.90	-10	13,003	-0.08%
2018/03/13	0	0.00	0.9	17.50	17.50	-0.9	13,523	-0.01%
2018/03/08	0	0.00	1	17.30	17.45	-1	13,770	-0.01%
2018/03/02	10	17.53	0	0.00	17.50	10	14,695	0.07%
2018/03/01	0	0.00	13	17.70	17.90	-13	14,500	-0.09%
2018/02/26	4	16.65	1	16.70	16.55	3	13,482	0.02%
2018/02/23	1	16.90	0	0.00	16.90	1	13,307	0.01%
2018/02/22	1	16.20	0	0.00	16.60	1	13,166	0.01%
2018/02/21	0	0.00	1	16.15	16.20	-1	13,275	-0.01%
2018/02/09	1	15.05	0	0.00	15.40	1	13,191	0.01%
2018/02/06	0	0.00	6	15.25	15.05	-6	13,177	-0.05%
2018/02/05	2	16.40	0	0.00	16.40	2	13,014	0.02%
2018/02/01	0	0.00	10	16.85	16.90	-10	13,574	-0.07%
2018/01/26	2	16.70	0	0.00	16.75	2	14,686	0.01%
2018/01/19	3	17.00	0	0.00	17.05	3	15,219	0.02%
2018/01/18	2	17.20	0	0.00	17.10	2	15,240	0.01%
2018/01/16	0	0.00	5	17.65	17.50	-5	15,285	-0.03%
2018/01/12	5	17.75	0	0.00	17.75	5	15,470	0.03%
2018/01/11	0	0.00	11	18.30	17.70	-11	15,504	-0.07%
2018/01/10	0	0.00	8.5	17.76	18.00	-8.5	15,352	-0.06%
2018/01/05	0	0.00	0.5	17.70	17.80	-0.5	15,644	0.00%
2018/01/04	0	0.00	13	17.60	17.50	-13	15,568	-0.08%