富喬 (1815)-華南永昌-基隆券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
18.50
漲跌
▲0.40
漲幅
+2.21%
成交量
20,195張
產業
上櫃電子零組件類股
363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

富喬 (1815)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/03	22	18.63	15.5	18.79	18.50	6.5	23,475	0.03%
2024/05/02	3	17.93	2	17.90	18.10	1	23,185	0.00%
2024/04/30	21	18.74	5	18.80	18.20	16	23,158	0.07%
2024/04/29	3	18.55	15	18.50	18.50	-12	23,017	-0.05%
2024/04/26	2	17.53	4	17.64	17.50	-2	22,859	-0.01%
2024/04/25	1	17.35	0	0.00	17.35	1	22,854	0.00%
2024/04/24	1	17.70	35	17.72	17.80	-34	22,841	-0.15%
2024/04/23	1	17.20	0	0.00	17.15	1	22,852	0.00%
2024/04/22	26.1	17.08	1	17.05	16.90	25.1	22,841	0.11%
2024/04/19	4	17.70	1	17.70	17.70	3	22,844	0.01%
2024/04/18	9	18.41	3	18.35	18.15	6	22,748	0.03%
2024/04/17	3	18.27	17	18.69	18.50	-14	22,774	-0.06%
2024/04/16	15	17.68	11	17.70	17.90	4	22,771	0.02%
2024/04/15	15	18.96	14	18.94	18.50	1	22,633	0.00%
2024/04/12	14	19.25	26	19.49	19.30	-12	22,678	-0.05%
2024/04/11	3.3	18.74	5	18.60	18.65	-1.7	22,334	-0.01%
2024/04/10	4	18.98	30	19.00	18.90	-26	22,284	-0.12%
2024/04/09	30	19.03	9	19.04	19.05	21	22,220	0.09%
2024/04/08	5	18.70	12	18.77	18.50	-7	22,011	-0.03%
2024/04/03	54.1	19.41	276	18.96	18.90	-221.9	21,879	-1.01%	大賣/鉅額交易
2024/04/02	97	19.42	92.1	19.44	19.30	4.9	21,729	0.02%
2024/04/01	104	19.21	150	19.38	20.05	-46	21,214	-0.22%	大買/大賣/
2024/03/29	268	18.84	85	18.85	18.70	183	20,485	0.89%	大買/鉅額交易
2024/03/28	83	18.58	52	18.31	18.15	31	19,945	0.16%
2024/03/27	0	0.00	1	18.10	18.10	-1	19,583	-0.01%
2024/03/26	34	18.11	30	18.27	17.95	4	19,556	0.02%
2024/03/25	19	17.96	17.5	18.50	18.40	1.5	19,458	0.01%
2024/03/22	6	17.33	2	17.43	17.50	4	19,380	0.02%
2024/03/21	9	17.31	4	17.34	17.30	5	19,416	0.03%
2024/03/20	8	17.14	1	17.55	16.95	7	19,512	0.04%
2024/03/19	8	17.72	0	0.00	17.35	8	19,547	0.04%
2024/03/18	0.2	17.51	0	0.00	17.65	0.2	19,956	0.00%
2024/03/15	34	17.87	10	17.88	17.45	24	19,928	0.12%
2024/03/14	11	17.86	4	17.74	17.70	7	19,964	0.04%
2024/03/13	11	17.89	2	18.00	17.90	9	19,813	0.05%
2024/03/12	11	18.32	3	18.40	18.35	8	19,529	0.04%
2024/03/11	65	19.09	15.3	18.91	18.70	49.7	19,084	0.26%
2024/03/08	87.1	19.44	68.1	19.26	18.75	19	18,736	0.10%
2024/03/07	55	21.70	136.8	21.65	20.00	-81.8	17,682	-0.46%	大賣/
2024/03/06	51	20.54	118.9	20.74	21.50	-67.9	14,861	-0.46%	大賣/
2024/03/05	16	19.35	59.2	19.35	19.55	-43.2	13,947	-0.31%
2024/03/04	4	18.63	3	18.85	18.60	1	12,976	0.01%
2024/03/01	20.1	18.73	4.2	18.81	18.55	16	12,730	0.13%
2024/02/29	38.1	18.98	47.1	18.95	19.10	-9	12,721	-0.07%
2024/02/27	20.9	17.75	13	17.80	17.75	7.9	12,094	0.07%
2024/02/26	3.1	17.60	6	17.62	17.65	-2.9	11,846	-0.02%
2024/02/23	40.1	17.68	19.1	17.83	17.80	21	12,086	0.17%
2024/02/22	16	17.38	33.2	17.62	17.55	-17.2	11,838	-0.15%
2024/02/21	5	17.29	4	17.22	17.10	1	11,577	0.01%
2024/02/20	31	17.26	42	17.50	17.15	-11	11,881	-0.09%
2024/02/19	32	16.90	51.2	17.00	17.20	-19.2	11,745	-0.16%
2024/02/16	70	16.42	54	16.56	16.55	16	11,485	0.14%
2024/02/15	10	15.75	7	15.06	15.70	3	10,811	0.03%
2024/02/05	20	14.55	5	14.50	14.50	15	10,946	0.14%
2024/02/02	5	14.25	0	0.00	14.25	5	11,240	0.04%
2024/02/01	5	14.55	0	0.00	14.55	5	11,806	0.04%
2024/01/31	0	0.00	3	14.65	14.65	-3	13,007	-0.02%
2024/01/30	1	14.70	1	14.80	14.70	0	14,820	0.00%
2024/01/29	11	14.90	3	14.65	14.85	8	16,248	0.05%
2024/01/26	3	14.45	7	14.43	14.40	-4	17,749	-0.02%
2024/01/25	6	14.54	31	14.57	14.50	-25	18,945	-0.13%
2024/01/24	11	14.80	1	14.80	14.75	10	19,442	0.05%
2024/01/23	3	14.62	1	14.60	14.70	2	19,809	0.01%
2024/01/22	7	14.55	1	14.70	14.70	6	20,175	0.03%
2024/01/19	1	14.15	0	0.00	14.40	1	20,316	0.00%
2024/01/18	0	0.00	3	14.18	14.05	-3	20,619	-0.01%
2024/01/17	6	14.35	0	0.00	14.20	6	21,008	0.03%
2024/01/16	3	14.43	0	0.00	14.50	3	21,150	0.01%
2024/01/15	2	14.53	0	0.00	14.70	2	21,172	0.01%
2024/01/12	1	15.00	5	14.85	14.70	-4	21,193	-0.02%
2024/01/11	3	14.90	2	15.00	15.00	1	21,331	0.00%
2024/01/10	5	14.64	4	14.58	14.65	1	21,839	0.00%
2024/01/09	13	14.88	0	0.00	14.90	13	22,077	0.06%
2024/01/08	9.1	15.04	2	14.95	14.90	7.1	22,383	0.03%
2024/01/05	2	15.55	6	15.73	15.40	-4	22,668	-0.02%
2024/01/04	2	15.78	3	15.75	15.70	-1	22,910	0.00%
2024/01/03	6.1	15.98	13	15.74	15.95	-6.9	23,241	-0.03%
2024/01/02	0	0.00	1	15.80	15.75	-1	23,555	0.00%
2023/12/28	13	15.70	3	15.75	15.70	10	25,052	0.04%
2023/12/27	1	16.00	1	15.90	15.85	0	26,143	0.00%
2023/12/26	0.1	15.85	0	0.00	15.90	0.1	27,277	0.00%
2023/12/22	11.1	15.76	6	15.89	15.75	5.1	28,070	0.02%
2023/12/21	21	15.88	20	15.95	15.85	1	29,221	0.00%
2023/12/20	27	15.92	2	16.00	16.10	25	29,835	0.08%
2023/12/19	21	16.05	20	15.90	16.05	1	29,725	0.00%
2023/12/18	2	16.78	1	17.20	16.70	1	29,512	0.00%
2023/12/15	5	17.06	22	17.27	16.90	-17	29,470	-0.06%
2023/12/14	15	17.62	46	17.63	17.50	-31	29,626	-0.10%
2023/12/13	12.1	17.40	34	17.05	17.30	-21.9	29,449	-0.07%
2023/12/12	2	16.48	3	16.53	16.45	-1	28,909	0.00%
2023/12/11	23	16.48	8	16.39	16.60	15	28,815	0.05%
2023/12/08	9	15.88	4	15.83	15.90	5	28,449	0.02%
2023/12/07	8	16.29	8	16.45	16.15	0	28,249	0.00%
2023/12/06	27	16.51	0	0.00	16.45	27	28,170	0.10%
2023/12/05	8	16.39	4	16.25	16.20	4	28,100	0.01%
2023/12/04	7	17.03	1	16.75	16.70	6	27,955	0.02%
2023/12/01	5	16.80	6	16.94	16.80	-1	27,854	0.00%
2023/11/30	1	17.05	4	16.88	16.90	-3	27,796	-0.01%
2023/11/29	1	17.15	2	17.08	17.00	-1	27,799	0.00%
2023/11/28	16	17.08	16	17.12	17.00	0	27,820	0.00%
2023/11/27	8	17.08	3.1	16.91	16.90	4.9	27,708	0.02%
2023/11/24	11	17.56	0	0.00	17.35	11	27,310	0.04%
2023/11/22	32	17.79	19	17.86	17.80	13	26,697	0.05%
2023/11/21	9	17.58	74	17.58	17.45	-65	26,274	-0.25%
2023/11/20	30	17.53	36	17.26	17.60	-6	25,943	-0.02%
2023/11/17	60	17.20	56	17.32	17.10	4	25,629	0.02%
2023/11/16	32	17.72	25	17.75	17.60	7	25,102	0.03%
2023/11/15	16	17.19	24.2	16.93	16.85	-8.2	24,494	-0.03%
2023/11/14	12	17.68	9	17.36	17.25	3	24,061	0.01%
2023/11/13	3	17.55	22	17.53	17.50	-19	23,797	-0.08%
2023/11/10	87	17.94	42	17.98	17.85	45	23,475	0.19%
2023/11/09	121	18.09	40.4	18.29	18.00	80.6	23,155	0.35%	大買/
2023/11/08	106	18.57	63.1	19.48	18.65	42.9	22,550	0.19%	大買/
2023/11/07	126	19.92	85	19.88	20.05	41	21,376	0.19%	大買/
2023/11/06	23	19.53	135.8	19.78	20.10	-112.8	19,591	-0.58%	大賣/鉅額交易
2023/11/03	72	18.29	95	18.38	18.30	-23	18,201	-0.13%
2023/11/02	8	17.86	76.3	18.13	18.45	-68.3	16,724	-0.41%
2023/11/01	42	16.30	17	16.51	16.80	25	15,569	0.16%
2023/10/31	28	17.33	2	17.45	16.85	26	15,105	0.17%
2023/10/30	5	17.25	7	17.26	17.15	-2	14,863	-0.01%
2023/10/27	16	16.93	7	16.79	16.45	9	14,678	0.06%
2023/10/26	2	17.05	15	16.99	16.85	-13	15,175	-0.09%
2023/10/25	18	16.88	25	17.00	17.00	-7	15,654	-0.04%
2023/10/24	17	15.78	9	15.87	16.00	8	15,633	0.05%
2023/10/23	2	15.50	15	15.45	15.45	-13	15,534	-0.08%
2023/10/20	9	15.05	21	15.13	15.40	-12	15,676	-0.08%
2023/10/19	10	15.37	10	15.48	15.30	0	15,536	0.00%
2023/10/18	56	15.48	23	15.36	15.35	33	15,377	0.21%
2023/10/17	24	17.25	2	17.33	17.00	22	14,881	0.15%
2023/10/16	10	17.94	58.2	17.91	17.85	-48.2	14,547	-0.33%
2023/10/13	72	17.77	45	17.80	17.80	27	14,190	0.19%
2023/10/12	32	17.58	17	17.62	17.30	15	13,699	0.11%
2023/10/11	8	17.51	12	17.73	17.40	-4	13,402	-0.03%
2023/10/06	32	18.30	39.2	18.15	18.00	-7.2	13,036	-0.06%
2023/10/05	42	18.39	67.1	18.36	18.25	-25.1	12,622	-0.20%
2023/10/04	16	17.81	15	17.91	18.10	1	11,474	0.01%
2023/10/03	24	18.47	54	18.22	18.15	-30	11,078	-0.27%
2023/10/02	22	17.86	97.2	17.80	18.15	-75.2	9,968	-0.75%
2023/09/28	14	16.66	25	16.53	16.50	-11	8,793	-0.12%
2023/09/27	26	15.67	32	15.65	16.25	-6	8,305	-0.07%
2023/09/26	55.4	16.29	45.6	16.28	15.35	9.8	7,907	0.12%
2023/09/25	17	16.34	42.3	16.19	16.40	-25.3	6,728	-0.38%
2023/09/22	5	15.18	5.1	15.22	15.30	-0.1	6,055	0.00%
2023/09/21	4	15.00	11	15.21	15.45	-7	5,909	-0.12%
2023/09/20	8	14.95	15	14.88	14.90	-7	5,729	-0.12%
2023/09/19	35	15.33	21	15.33	15.15	14	5,659	0.25%
2023/09/18	0	0.00	10	14.49	14.70	-10	5,341	-0.19%
2023/09/14	1	13.90	0	0.00	13.85	1	5,279	0.02%
2023/09/12	0	0.00	5	13.85	13.65	-5	5,789	-0.09%
2023/09/11	6	13.66	0	0.00	13.70	6	6,115	0.10%
2023/09/08	0	0.00	30	14.00	14.00	-30	6,104	-0.49%
2023/09/07	2	14.20	0	0.00	14.00	2	6,156	0.03%
2023/09/06	2	14.45	1	14.75	14.45	1	6,268	0.02%
2023/09/05	3	14.33	8	14.20	14.30	-5	6,443	-0.08%
2023/09/01	5	14.05	11	13.98	13.90	-6	6,487	-0.09%
2023/08/31	10	13.55	0	0.00	13.30	10	6,578	0.15%
2023/08/30	6	13.37	1	13.50	13.50	5	6,672	0.07%
2023/08/29	0	0.00	10	12.95	13.00	-10	6,602	-0.15%
2023/08/28	0	0.00	17	12.96	12.85	-17	6,590	-0.26%
2023/08/25	2	13.23	0	0.00	13.15	2	6,574	0.03%
2023/08/23	15	13.40	2	13.30	13.30	13	6,554	0.20%
2023/08/21	1	13.30	0	0.00	13.25	1	6,538	0.02%
2023/08/18	0.1	13.55	5	13.49	13.25	-5	6,527	-0.08%
2023/08/17	18	13.44	16	13.54	13.60	2	6,478	0.03%
2023/08/15	0	12.95	0	0.00	13.15	0	6,429	0.00%
2023/08/14	1	13.00	2	12.95	12.90	-1	6,405	-0.02%
2023/08/10	27	13.95	1	13.80	13.80	26	6,314	0.41%
2023/08/09	2	14.08	2	14.65	14.05	0	6,263	0.00%
2023/08/08	14	14.51	1	14.55	14.55	13	6,195	0.21%
2023/08/07	3	14.93	1	14.85	14.85	2	6,125	0.03%
2023/08/04	11	14.62	4	14.78	14.95	7	6,057	0.12%
2023/08/02	8	14.86	8	14.92	14.75	0	5,986	0.00%
2023/08/01	13	15.42	161	15.50	15.45	-148	5,812	-2.55%	大賣/鉅額交易
2023/07/31	113	15.95	43.1	16.07	15.40	69.9	5,603	1.25%	大買/
2023/07/28	79	15.45	102.1	15.87	15.70	-23.1	4,896	-0.47%	大賣/
2023/07/27	67	14.60	16	14.81	14.80	51	4,056	1.26%
2023/07/26	2	13.83	6	13.84	13.80	-4	3,641	-0.11%
2023/07/25	3	13.93	7.5	14.07	14.25	-4.5	3,526	-0.13%
2023/07/24	3	13.28	5	13.30	13.20	-2	3,292	-0.06%
2023/07/21	7	13.10	0	0.00	13.10	7	3,258	0.21%
2023/07/20	2	13.30	8.3	13.50	13.40	-6.3	3,226	-0.19%
2023/07/17	1	13.00	0	0.00	12.95	1	3,057	0.03%
2023/07/14	0	0.00	2	12.85	12.70	-2	3,040	-0.07%
2023/07/13	0	0.00	2	12.75	12.70	-2	3,029	-0.07%
2023/07/12	0.1	13.00	0	0.00	12.85	0.1	3,005	0.00%
2023/07/10	0	0.00	2	13.00	12.95	-2	2,976	-0.07%
2023/07/07	5	13.25	0	0.00	13.25	5	2,934	0.17%
2023/07/06	4	13.70	0	0.00	13.65	4	2,898	0.14%
2023/07/05	0	0.00	2	13.75	13.65	-2	2,878	-0.07%
2023/07/04	1.1	13.65	2	13.70	13.65	-1	2,863	-0.03%
2023/07/03	3	13.73	0	0.00	13.60	3	2,834	0.11%
2023/06/30	5	13.40	8	13.51	13.55	-3	2,792	-0.11%
2023/06/29	1	13.55	8	13.55	13.45	-7	2,775	-0.25%
2023/06/28	5	13.35	5.1	13.45	13.35	-0.1	2,766	-0.01%
2023/06/27	3	13.45	1	13.75	13.35	2	2,751	0.07%
2023/06/26	1	13.55	0	0.00	13.45	1	2,716	0.04%
2023/06/21	1	13.90	0	0.00	13.95	1	2,669	0.04%
2023/06/20	2	13.75	0	0.00	13.65	2	2,639	0.08%
2023/06/19	3	13.87	11	13.90	13.85	-8	2,604	-0.31%
2023/06/16	9	14.31	19	14.58	14.30	-10	2,527	-0.39%
2023/06/15	160	14.58	21	14.43	14.65	139	2,095	6.63%	大買/鉅額交易
2023/06/14	2	13.35	0	0.00	13.35	2	1,764	0.11%
2023/06/13	5	13.52	0	0.00	13.45	5	1,774	0.28%
2023/06/12	2	13.65	1	13.90	13.85	1	1,721	0.06%
2023/06/09	12	13.84	4	13.88	13.95	8	1,563	0.51%
2023/06/07	0	0.00	1	13.40	13.50	-1	1,277	-0.08%
2023/06/06	0	0.00	10	13.45	13.40	-10	1,162	-0.86%
2023/06/05	1	12.65	19	12.61	12.95	-18	961	-1.87%
2023/06/02	0	0.00	1	12.15	12.15	-1	859	-0.12%
2023/05/23	0	0.00	1	12.15	12.20	-1	933	-0.11%
2023/05/16	1	11.90	0	0.00	11.80	1	906	0.11%
2023/05/12	0	0.00	16	11.60	11.75	-16	928	-1.72%
2023/05/05	0	0.00	5	12.00	12.00	-5	985	-0.51%
2023/04/28	5	11.80	0	0.00	11.75	5	1,099	0.45%
2023/04/20	0	0.00	30	12.10	12.10	-30	1,141	-2.63%
2023/04/17	1	12.20	0	0.00	12.25	1	1,263	0.08%
2023/04/13	2	12.25	0	0.00	12.15	2	1,254	0.16%
2023/04/07	0	0.00	80	11.96	11.95	-80	1,247	-6.41%
2023/03/31	10	12.20	0	0.00	12.15	10	1,237	0.81%
2023/03/29	0	0.00	2	12.05	12.10	-2	1,244	-0.16%
2023/03/28	0	0.00	1	12.05	12.10	-1	1,252	-0.08%
2023/03/27	0	12.20	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/23	82	12.24	0	0.00	12.20	82	1,248	6.57%
2023/03/17	1	11.95	0	0.00	11.80	1	1,202	0.08%
2023/03/16	2	12.20	0	0.00	11.75	2	1,226	0.16%
2023/03/15	3	12.35	2	12.15	12.15	1	1,205	0.08%
2023/03/14	1	12.20	0	0.00	12.20	1	1,189	0.08%
2023/03/13	0	12.40	0	0.00	12.30	0	1,190	0.00%
2023/03/10	1	12.60	2	12.60	12.45	-1	1,185	-0.08%
2023/03/07	0	0.00	1	12.90	12.90	-1	1,192	-0.08%
2023/03/01	2	12.75	0	0.00	12.75	2	1,113	0.18%
2023/02/24	2	12.88	1	12.85	12.70	1	1,103	0.09%
2023/02/23	0	12.75	0	0.00	12.70	0	1,088	0.00%
2023/02/21	0	0.00	5.3	12.70	12.70	-5.3	1,090	-0.49%
2023/02/16	0	0.00	15	12.48	12.60	-15	1,736	-0.86%
2023/02/14	2	12.48	0	0.00	12.45	2	1,732	0.12%
2023/02/08	1	12.75	1	12.75	12.75	0	1,774	0.00%
2023/02/07	0	0.00	10	12.60	12.60	-10	1,768	-0.57%
2023/02/06	1	12.60	0	0.00	12.50	1	1,868	0.05%
2023/02/03	0	0.00	1	12.60	12.65	-1	1,861	-0.05%
2023/01/31	0	0.00	7	12.44	12.45	-7	1,829	-0.38%
2023/01/30	1	12.15	0	0.00	12.20	1	1,798	0.06%
2023/01/17	1	12.20	0	0.00	12.15	1	1,741	0.06%
2023/01/16	0	0.00	1	12.30	12.30	-1	1,733	-0.06%
2023/01/11	10	12.50	0	0.00	12.40	10	1,726	0.58%
2023/01/10	3	12.37	0	0.00	12.30	3	1,701	0.18%
2023/01/09	4	12.66	3	12.65	12.60	1	1,687	0.06%
2023/01/06	1	12.35	0	0.00	12.35	1	1,633	0.06%
2023/01/05	1	12.20	6	12.25	12.30	-5	1,630	-0.31%
2022/12/22	0	0.00	0.1	11.80	11.85	-0.1	1,753	0.00%
2022/12/19	0	0.00	1	12.15	12.10	-1	1,850	-0.05%
2022/12/14	1	12.25	0	0.00	12.20	1	1,885	0.05%
2022/12/09	1	12.30	0	0.00	12.30	1	1,911	0.05%
2022/12/08	1	12.50	0	0.00	12.30	1	1,940	0.05%
2022/12/07	1	12.40	0	0.00	12.35	1	1,959	0.05%
2022/12/06	1	12.50	0	0.00	12.50	1	1,962	0.05%
2022/12/02	10	12.90	1	12.90	12.80	9	2,010	0.45%
2022/12/01	0	0.00	1	12.75	12.75	-1	2,017	-0.05%
2022/11/30	0	0.00	2.1	12.72	12.60	-2.1	2,042	-0.10%
2022/11/29	0	0.00	3	12.55	12.60	-3	2,081	-0.14%
2022/11/28	3	12.42	2	12.40	12.40	1	2,134	0.05%
2022/11/25	2	12.50	0	0.00	12.30	2	2,170	0.09%
2022/11/24	0	0.00	2	12.50	12.45	-2	2,215	-0.09%
2022/11/18	0	0.00	2	12.70	12.40	-2	2,577	-0.08%
2022/11/17	11	12.79	3	12.75	12.65	8	2,755	0.29%
2022/11/16	0	0.00	3	12.58	12.70	-3	3,224	-0.09%
2022/11/15	14	12.82	2	13.00	12.80	12	3,479	0.34%
2022/11/09	1	12.30	0	0.00	12.05	1	2,994	0.03%
2022/11/08	1	12.25	0	0.00	12.05	1	2,989	0.03%
2022/11/04	2	12.05	0	0.00	12.10	2	2,971	0.07%
2022/11/02	4	12.03	8	12.29	12.20	-4	2,971	-0.13%
2022/10/27	0	0.00	5	11.20	11.30	-5	2,910	-0.17%
2022/10/18	0	11.40	0	0.00	11.40	0	2,904	0.00%
2022/10/13	7	11.26	0	0.00	11.10	7	2,895	0.24%
2022/10/11	6	11.84	0	0.00	11.80	6	2,857	0.21%
2022/10/07	0	0.00	1	12.55	12.30	-1	2,840	-0.04%
2022/10/05	4	12.35	6	12.48	12.30	-2	2,788	-0.07%
2022/10/04	0	0.00	5	12.35	12.45	-5	2,791	-0.18%
2022/10/03	5	12.25	0	0.00	12.25	5	2,786	0.18%
2022/09/30	1.4	12.50	0	0.00	12.30	1.4	2,791	0.05%
2022/09/29	6	12.20	0	0.00	12.20	6	2,779	0.22%
2022/09/28	4	12.25	10	12.25	12.05	-6	2,764	-0.22%
2022/09/27	0.6	13.15	0	0.00	12.75	0.6	2,713	0.02%
2022/09/26	5	12.80	10	12.54	12.55	-5	2,693	-0.19%
2022/09/22	0	0.00	6	13.40	13.40	-6	2,667	-0.22%
2022/09/21	7	13.26	1	13.30	13.25	6	2,661	0.23%
2022/09/16	1	13.75	1	13.90	13.75	0	2,639	0.00%
2022/09/14	5	13.85	0	0.00	13.80	5	2,607	0.19%
2022/09/13	11	13.78	2	13.90	13.70	9	2,560	0.35%
2022/09/12	2	13.93	0	0.00	13.85	2	2,549	0.08%
2022/09/08	0	0.00	1	14.10	14.10	-1	2,524	-0.04%
2022/09/06	0	0.00	3	14.35	14.00	-3	2,487	-0.12%
2022/09/05	1	14.20	0	0.00	14.00	1	2,440	0.04%
2022/09/02	6	14.39	15	14.65	14.30	-9	2,395	-0.38%
2022/09/01	6	14.41	15	14.48	14.40	-9	2,360	-0.38%
2022/08/31	2	14.40	0	0.00	14.40	2	2,322	0.09%
2022/08/30	5	14.75	1	14.65	14.65	4	2,278	0.18%
2022/08/29	0	0.00	10	14.00	14.10	-10	2,221	-0.45%
2022/08/26	18	14.82	5	14.90	14.50	13	2,174	0.60%
2022/08/25	5	14.58	0	0.00	14.55	5	2,019	0.25%
2022/08/24	20	15.30	4	14.98	14.90	16	1,928	0.83%
2022/08/23	12	14.77	9	14.99	15.25	3	1,757	0.17%
2022/08/22	11	14.64	23	15.07	15.10	-12	1,276	-0.94%
2022/08/19	21	13.00	10	13.56	13.75	11	990	1.11%
2022/08/18	2	12.45	0	0.00	12.50	2	843	0.24%
2022/08/15	0	0.00	3	12.50	12.50	-3	916	-0.33%
2022/08/12	0	0.00	1	12.30	12.20	-1	912	-0.11%
2022/08/11	11	12.49	1	12.40	12.35	10	916	1.09%
2022/08/10	5	12.38	0	0.00	12.45	5	917	0.55%
2022/08/09	3	12.20	0	0.00	12.20	3	916	0.33%
2022/08/08	0	0.00	2	13.15	13.10	-2	897	-0.22%
2022/08/05	4	12.90	3	12.92	12.90	1	883	0.11%
2022/08/01	1	12.90	1	12.85	12.85	0	962	0.00%
2022/07/26	2	12.73	0	0.00	12.70	2	968	0.21%
2022/07/20	0	0.00	1	12.90	12.85	-1	1,041	-0.10%
2022/07/19	0	0.00	1	12.65	12.75	-1	1,056	-0.09%
2022/07/18	0	0.00	2	12.53	12.55	-2	1,060	-0.19%
2022/07/15	0	0.00	1	12.45	12.35	-1	1,068	-0.09%
2022/07/14	1	12.00	1	12.25	12.25	0	1,063	0.00%
2022/07/12	2	11.60	0	0.00	11.70	2	1,074	0.19%
2022/07/05	2	12.05	0	0.00	12.25	2	1,146	0.17%
2022/07/04	1	12.15	0	0.00	12.15	1	1,148	0.09%
2022/07/01	4	12.26	0	0.00	12.15	4	1,158	0.35%
2022/06/30	1	12.85	0	0.00	12.75	1	1,137	0.09%
2022/06/17	1	13.15	0	0.00	13.25	1	1,143	0.09%
2022/06/15	1	13.70	0	0.00	13.70	1	1,142	0.09%
2022/06/14	1	13.60	0	0.00	13.75	1	1,147	0.09%
2022/06/10	2	14.15	12	14.15	14.15	-10	1,158	-0.86%
2022/06/09	2	14.50	0	0.00	14.50	2	1,145	0.17%
2022/06/08	0	0.00	4	14.48	14.45	-4	1,140	-0.35%
2022/06/07	0	0.00	1	14.45	14.45	-1	1,153	-0.09%
2022/06/06	3	14.50	0	0.00	14.45	3	1,165	0.26%
2022/06/01	2	14.40	0	0.00	14.30	2	1,242	0.16%
2022/05/31	0	0.00	2	14.28	14.25	-2	1,241	-0.16%
2022/05/30	0	0.00	1	14.00	14.00	-1	1,226	-0.08%
2022/05/27	4	13.71	0	0.00	13.70	4	1,220	0.33%
2022/05/26	0	0.00	1	13.70	13.70	-1	1,225	-0.08%
2022/05/25	1	13.80	0	0.00	13.80	1	1,242	0.08%
2022/05/24	0	0.00	1	13.85	13.70	-1	1,272	-0.08%
2022/05/20	1	14.00	0	0.00	14.00	1	1,227	0.08%
2022/05/17	1	13.85	1	13.90	13.90	0	1,254	0.00%
2022/05/12	1	13.55	0	0.00	13.60	1	1,267	0.08%
2022/05/11	12	13.91	101	13.52	13.95	-89	1,257	-7.08%	大賣/
2022/05/10	110	12.99	1	13.40	13.40	109	1,211	9.00%	大買/鉅額交易
2022/05/09	1	12.70	0	0.00	12.70	1	1,217	0.08%
2022/05/06	1	13.25	0	0.00	13.25	1	1,260	0.08%
2022/05/05	0	0.00	1	13.45	13.45	-1	1,280	-0.08%
2022/05/04	0	0.00	1	13.35	13.35	-1	1,301	-0.08%
2022/05/03	0	0.00	7	13.30	13.30	-7	1,334	-0.52%
2022/04/27	7	12.90	0	0.00	12.95	7	1,527	0.46%
2022/04/25	1	13.65	0	0.00	13.55	1	1,504	0.07%
2022/04/22	3	14.00	0	0.00	14.00	3	1,500	0.20%
2022/04/21	0	14.30	1	14.10	14.15	-1	1,537	-0.06%
2022/04/19	2	13.80	0	0.00	13.80	2	1,612	0.12%
2022/04/15	0.1	13.95	0	0.00	13.95	0.1	1,731	0.01%
2022/04/14	0	15.20	0	0.00	14.15	0	1,801	0.00%
2022/04/12	2	14.03	0	0.00	14.00	2	1,840	0.11%
2022/04/11	1.1	14.23	0	0.00	14.15	1.1	1,838	0.06%
2022/04/06	0	0.00	1	15.40	15.40	-1	1,884	-0.05%
2022/03/29	0	0.00	0.1	15.15	15.15	-0.1	2,630	0.00%
2022/03/23	4	15.60	5	15.51	15.50	-1	2,844	-0.04%
2022/03/18	0	0.00	1	15.10	15.10	-1	2,878	-0.03%
2022/03/17	0	0.00	20	14.90	14.90	-20	2,884	-0.69%
2022/03/14	0	0.00	4	14.90	15.00	-4	2,977	-0.13%
2022/03/11	0	0.00	1	14.70	14.80	-1	2,993	-0.03%
2022/03/10	10	14.79	1	14.80	14.70	9	3,009	0.30%
2022/03/09	1	14.20	0	0.00	14.40	1	3,008	0.03%
2022/03/08	2	14.35	0	0.00	14.05	2	3,030	0.07%
2022/03/07	2	14.80	1	14.90	14.75	1	2,991	0.03%
2022/03/03	1	15.70	0	0.00	15.55	1	3,027	0.03%
2022/03/02	0	0.00	8	15.50	15.50	-8	3,094	-0.26%
2022/03/01	2	15.55	0	0.00	15.55	2	3,106	0.06%
2022/02/24	1	15.60	0	0.00	15.35	1	3,139	0.03%
2022/02/22	1	15.80	2	15.65	15.80	-1	3,175	-0.03%
2022/02/18	1	16.00	0	0.00	16.00	1	3,261	0.03%
2022/02/17	0	0.00	3	16.13	16.10	-3	3,306	-0.09%
2022/02/15	0	0.00	3	15.80	15.65	-3	3,396	-0.09%
2022/02/14	1	15.70	0	0.00	15.65	1	3,450	0.03%
2022/02/10	0	0.00	1	16.20	16.15	-1	3,588	-0.03%
2022/02/08	0	0.00	2	16.10	16.30	-2	3,731	-0.05%
2022/02/07	0	0.00	1	15.85	15.85	-1	3,817	-0.03%
2022/01/25	2	15.48	0	0.00	15.30	2	3,894	0.05%
2022/01/24	2	15.55	0	0.00	15.60	2	3,948	0.05%
2022/01/21	20	16.10	0	0.00	15.85	20	3,977	0.50%
2022/01/20	4	15.50	0	0.00	15.55	4	3,884	0.10%
2022/01/19	1	15.50	0	0.00	15.45	1	3,935	0.03%
2022/01/18	1	15.70	0	0.00	15.65	1	3,968	0.03%
2022/01/17	0	0.00	1	15.70	15.85	-1	3,978	-0.03%
2022/01/14	1	15.20	0	0.00	15.40	1	3,978	0.03%
2022/01/13	2	15.73	0	0.00	15.70	2	3,988	0.05%
2022/01/10	10	16.20	0	0.00	16.25	10	3,875	0.26%
2022/01/07	10	16.30	0	0.00	16.35	10	3,867	0.26%
2022/01/06	11	16.85	8	16.95	16.80	3	3,801	0.08%
2022/01/05	7	17.10	19	17.09	17.05	-12	3,808	-0.32%
2021/12/30	1	17.40	0	0.00	17.35	1	3,917	0.03%
2021/12/28	10	17.85	5	17.60	17.55	5	3,915	0.13%
2021/12/27	17	17.68	5	17.65	17.60	12	3,838	0.31%
2021/12/24	21	17.81	14.1	17.77	17.75	6.9	3,823	0.18%
2021/12/23	0	0.00	2	17.33	17.50	-2	3,647	-0.05%
2021/12/22	0	0.00	4	16.80	16.65	-4	3,446	-0.12%
2021/12/21	10	16.92	0	0.00	16.80	10	3,452	0.29%
2021/12/17	2	16.60	0	0.00	16.50	2	3,326	0.06%
2021/12/15	10	16.50	0	0.00	16.50	10	3,386	0.30%
2021/12/09	0	0.00	4	17.05	16.95	-4	3,564	-0.11%
2021/12/08	1	16.95	0	0.00	16.90	1	3,531	0.03%
2021/12/07	0	0.00	1	16.90	16.70	-1	3,534	-0.03%
2021/12/06	5	16.50	0	0.00	16.50	5	3,541	0.14%
2021/12/02	1	16.55	4	16.55	16.50	-3	3,645	-0.08%
2021/12/01	10	16.90	0	0.00	17.00	10	3,734	0.27%
2021/11/30	0	0.00	1	16.85	16.80	-1	3,812	-0.03%
2021/11/26	3	16.65	20	16.50	16.50	-17	4,006	-0.42%
2021/11/18	14	17.48	5	17.40	17.30	9	4,239	0.21%
2021/11/17	3	17.70	0	0.00	17.70	3	4,225	0.07%
2021/11/16	0	0.00	8	17.64	17.65	-8	4,243	-0.19%
2021/11/15	1	17.40	0	0.00	17.40	1	4,261	0.02%
2021/11/12	3	16.97	0	0.00	16.85	3	4,330	0.07%
2021/11/11	0	0.00	5	17.20	17.05	-5	4,370	-0.11%
2021/11/10	6	17.32	0	0.00	17.15	6	4,484	0.13%
2021/11/09	10	17.40	0	0.00	17.40	10	4,502	0.22%
2021/11/08	2	17.80	0	0.00	17.60	2	4,568	0.04%
2021/11/04	5	18.00	0	0.00	18.10	5	4,774	0.10%
2021/11/03	0	0.00	1	17.60	17.45	-1	4,854	-0.02%
2021/11/02	2	17.30	0	0.00	17.10	2	4,964	0.04%
2021/11/01	1	17.85	0	0.00	17.75	1	5,329	0.02%
2021/10/29	2	17.53	1	17.55	17.50	1	5,362	0.02%
2021/10/28	0	0.00	3	17.50	17.20	-3	5,445	-0.06%
2021/10/27	0	0.00	1	17.40	17.45	-1	5,501	-0.02%
2021/10/26	0	0.00	1	17.05	17.05	-1	5,607	-0.02%
2021/10/22	3	16.70	8	16.72	16.70	-5	5,910	-0.08%
2021/10/20	2	16.80	0	0.00	16.65	2	6,452	0.03%
2021/10/15	0	0.00	2	16.35	16.30	-2	7,289	-0.03%
2021/10/14	1	15.80	0	0.00	15.95	1	7,987	0.01%
2021/10/13	2	15.90	0	0.00	15.80	2	9,817	0.02%
2021/10/12	0	0.00	1	16.40	16.40	-1	10,840	-0.01%
2021/10/08	5	16.85	3	16.50	16.50	2	11,146	0.02%
2021/10/07	0	0.00	2	16.13	16.15	-2	11,810	-0.02%
2021/10/06	11	15.90	1	16.10	15.75	10	12,842	0.08%
2021/10/05	0	0.00	2	15.45	15.90	-2	13,688	-0.01%
2021/10/04	2	15.55	0	0.00	15.30	2	14,065	0.01%
2021/10/01	2	16.10	1	16.45	16.10	1	14,220	0.01%
2021/09/30	3	16.95	3	16.62	16.90	0	14,256	0.00%
2021/09/29	2	16.03	0	0.00	16.10	2	14,340	0.01%
2021/09/28	10	16.55	0	0.00	16.55	10	14,468	0.07%
2021/09/27	1	17.00	0	0.00	16.90	1	14,605	0.01%
2021/09/23	0	0.00	13	16.40	16.30	-13	16,449	-0.08%
2021/09/22	0	0.00	20	16.60	16.50	-20	16,610	-0.12%
2021/09/16	0	0.00	1	16.95	16.80	-1	16,749	-0.01%
2021/09/15	15	16.90	14	16.96	17.00	1	16,918	0.01%
2021/09/14	1	17.65	0	0.00	17.25	1	16,939	0.01%
2021/09/13	0	0.00	2	17.50	17.35	-2	16,899	-0.01%
2021/09/09	0	0.00	1	17.10	17.20	-1	17,165	-0.01%
2021/09/08	1	17.30	0	0.00	16.80	1	17,542	0.01%
2021/09/07	3	17.40	0	0.00	17.30	3	17,970	0.02%
2021/09/06	2	18.08	0	0.00	17.95	2	18,412	0.01%
2021/09/03	0	0.00	4	18.48	18.65	-4	18,383	-0.02%
2021/09/02	22	18.97	9	18.41	17.95	13	18,369	0.07%
2021/09/01	9	18.41	2	18.40	18.40	7	18,229	0.04%
2021/08/31	0	0.00	1	18.20	18.35	-1	18,318	-0.01%
2021/08/30	1	18.20	0	0.00	18.20	1	18,425	0.01%
2021/08/27	3	18.43	2	18.43	18.45	1	18,560	0.01%
2021/08/26	12	17.83	20	18.10	17.95	-8	18,675	-0.04%
2021/08/25	0	0.00	10	17.78	17.85	-10	18,932	-0.05%
2021/08/24	12	17.59	7	17.27	17.15	5	19,399	0.03%
2021/08/23	2	17.50	3	17.43	17.55	-1	19,527	-0.01%
2021/08/20	1	17.05	11	17.01	16.80	-10	19,654	-0.05%
2021/08/19	1	16.70	3	16.83	16.60	-2	19,635	-0.01%
2021/08/18	0	0.00	11	16.81	17.45	-11	19,653	-0.06%
2021/08/17	15	16.68	10	17.00	16.60	5	19,759	0.03%
2021/08/16	1	17.10	4	17.00	17.15	-3	19,891	-0.02%
2021/08/13	14	17.91	10	17.80	17.70	4	19,846	0.02%
2021/08/12	15	18.07	12	18.38	18.50	3	19,825	0.02%
2021/08/11	4	18.30	50	18.25	17.75	-46	19,934	-0.23%
2021/08/10	17	18.51	9.5	18.70	18.50	7.5	19,900	0.04%
2021/08/09	3	20.25	14	19.50	19.15	-11	19,943	-0.06%
2021/08/06	68	20.19	74	20.22	20.25	-6	19,949	-0.03%
2021/08/05	45	20.66	13	20.55	20.30	32	19,989	0.16%
2021/08/04	0	0.00	1	20.10	20.05	-1	19,862	-0.01%
2021/08/03	1	19.90	22	20.35	20.35	-21	20,052	-0.10%
2021/08/02	10	19.97	14	20.00	19.90	-4	20,683	-0.02%
2021/07/30	8	19.73	3	19.87	19.55	5	20,729	0.02%
2021/07/29	1	19.45	3	19.32	19.45	-2	21,289	-0.01%
2021/07/28	12	19.02	3	19.13	19.05	9	21,425	0.04%
2021/07/27	39.2	20.38	7	20.14	20.05	32.2	21,746	0.15%
2021/07/26	7	20.05	4	20.50	20.50	3	22,086	0.01%
2021/07/23	1	19.85	0.1	20.01	19.90	0.9	22,585	0.00%
2021/07/22	15	20.00	11.1	19.70	19.75	3.9	23,754	0.02%
2021/07/21	93	20.19	105	20.63	20.25	-12	23,812	-0.05%	大賣/
2021/07/20	61	20.36	57	20.42	20.25	4	23,934	0.02%
2021/07/19	94	21.98	101	22.08	21.60	-7	24,076	-0.03%	大賣/
2021/07/16	15	21.04	31	20.90	21.20	-16	22,754	-0.07%
2021/07/15	116	20.08	71	20.22	20.05	45	21,952	0.20%	大買/
2021/07/14	96.5	20.44	66	20.92	20.50	30.5	22,085	0.14%
2021/07/13	103	20.24	107	20.25	20.30	-4	21,705	-0.02%	大買/大賣/
2021/07/12	89	19.81	25	19.72	19.80	64	21,564	0.30%
2021/07/09	30	18.85	14	18.92	18.65	16	21,327	0.08%
2021/07/08	9	18.22	12	18.38	18.30	-3	21,891	-0.01%
2021/07/07	17	17.94	1	18.10	17.80	16	22,305	0.07%
2021/07/06	28	18.00	14	18.13	18.00	14	22,345	0.06%
2021/07/05	0	0.00	61	18.07	17.90	-61	22,277	-0.27%
2021/07/02	5	17.75	20	18.00	17.75	-15	22,289	-0.07%
2021/07/01	161	18.24	54	18.31	17.95	107	22,217	0.48%	大買/鉅額交易
2021/06/30	28	18.82	59.1	18.94	19.10	-31.1	21,774	-0.14%
2021/06/29	15	17.94	21	17.70	17.40	-6	20,731	-0.03%
2021/06/28	1	17.45	1	17.50	17.45	0	20,543	0.00%
2021/06/25	7	17.56	11	17.57	17.35	-4	20,572	-0.02%
2021/06/24	18	17.78	22.1	17.70	17.80	-4.1	20,498	-0.02%
2021/06/23	2	17.18	4	17.10	17.10	-2	20,335	-0.01%
2021/06/22	11	17.07	3	17.32	16.80	8	20,331	0.04%
2021/06/21	4	16.66	8	16.84	17.30	-4	20,393	-0.02%
2021/06/18	25	17.27	21	17.56	17.25	4	20,451	0.02%
2021/06/17	4	18.01	2	17.40	17.60	2	20,516	0.01%
2021/06/16	25	18.23	6	17.60	17.60	19	20,182	0.09%
2021/06/15	3	18.08	32	18.27	18.90	-29	19,832	-0.15%
2021/06/09	3	17.40	0	0.00	17.35	3	19,537	0.02%
2021/06/07	2	16.68	2	17.05	17.20	0	19,494	0.00%
2021/06/04	4	17.73	18	17.47	17.20	-14	19,551	-0.07%
2021/06/03	31	17.65	35	17.59	17.60	-4	19,543	-0.02%
2021/06/02	9	17.47	35	17.57	17.35	-26	19,703	-0.13%
2021/06/01	18	17.99	4	17.61	17.30	14	19,431	0.07%
2021/05/31	0	0.00	20	17.21	17.30	-20	18,922	-0.11%
2021/05/28	2	15.50	11	15.56	15.75	-9	18,847	-0.05%
2021/05/27	2	15.10	15	15.17	15.00	-13	18,863	-0.07%
2021/05/25	30	14.95	19	15.03	15.00	11	18,877	0.06%
2021/05/24	3	14.65	1	14.80	14.50	2	18,717	0.01%
2021/05/21	8	14.14	35	14.25	14.30	-27	18,654	-0.14%
2021/05/20	4	14.25	0	0.00	13.80	4	18,791	0.02%
2021/05/19	30	14.11	47	14.55	14.30	-17	18,771	-0.09%
2021/05/18	0	0.00	42	13.65	13.85	-42	18,580	-0.23%
2021/05/17	117	12.88	3	12.95	12.60	114	18,479	0.62%	大買/鉅額交易
2021/05/14	6	14.18	11	14.66	13.85	-5	18,270	-0.03%
2021/05/13	2	13.83	2	14.48	14.30	0	18,274	0.00%
2021/05/12	20	14.89	47	14.76	14.70	-27	18,110	-0.15%
2021/05/11	45	17.15	5	16.81	16.25	40	17,807	0.22%
2021/05/10	50	18.03	28	18.14	17.85	22	17,521	0.13%
2021/05/07	77	17.50	68	17.58	17.75	9	16,779	0.05%
2021/05/06	55	17.66	9	17.56	17.65	46	16,665	0.28%
2021/05/05	22	17.73	10	17.97	17.40	12	15,975	0.08%
2021/05/04	18	17.10	27	17.44	17.65	-9	15,747	-0.06%
2021/05/03	39	18.94	17	19.93	18.70	22	15,167	0.15%
2021/04/29	46	20.92	23	20.72	20.60	23	14,623	0.16%
2021/04/28	25	20.63	80	20.79	21.50	-55	13,783	-0.40%
2021/04/27	78	19.81	53	19.67	19.55	25	12,486	0.20%
2021/04/26	29	20.19	8	19.96	19.85	21	12,077	0.17%
2021/04/23	13	19.81	24	19.92	20.05	-11	11,698	-0.09%
2021/04/22	21	19.69	15	18.99	18.50	6	10,985	0.05%
2021/04/21	10	19.55	17	19.59	19.55	-7	10,504	-0.07%
2021/04/20	23	19.38	27	19.47	19.35	-4	10,322	-0.04%
2021/04/19	24	18.99	12	18.82	18.60	12	9,886	0.12%
2021/04/16	61	18.77	159	18.28	18.80	-98	9,570	-1.02%	大賣/
2021/04/15	58	17.58	51	17.54	17.65	7	8,716	0.08%
2021/04/14	25	16.18	26	16.78	17.80	-1	8,193	-0.01%
2021/04/13	168	16.71	124.1	16.84	16.20	43.9	7,368	0.60%	大買/大賣/
2021/04/12	24	15.83	20	15.85	15.70	4	6,790	0.06%
2021/04/09	32	15.84	2	15.75	15.75	30	6,699	0.45%
2021/04/08	12	16.07	12	16.03	16.00	0	6,641	0.00%
2021/04/07	2	16.00	2	15.95	15.95	0	6,502	0.00%
2021/04/06	35	15.93	17	15.81	16.05	18	6,540	0.28%
2021/04/01	5	15.70	5	15.64	15.60	0	6,452	0.00%
2021/03/31	6	15.50	0	0.00	15.50	6	6,663	0.09%
2021/03/30	0	0.00	40	15.55	15.70	-40	6,813	-0.59%
2021/03/26	0	0.00	11	15.36	15.55	-11	7,322	-0.15%
2021/03/24	2	15.25	0	0.00	15.40	2	7,412	0.03%
2021/03/23	14	16.00	0	0.00	15.90	14	7,296	0.19%
2021/03/22	0	0.00	21	16.17	16.55	-21	7,130	-0.29%
2021/03/19	5	15.40	0	0.00	15.70	5	6,955	0.07%
2021/03/18	24	15.43	15.1	15.36	15.55	9	6,926	0.13%
2021/03/17	0	0.00	1	15.00	15.20	-1	6,898	-0.01%
2021/03/15	8	15.39	0	0.00	15.20	8	6,826	0.12%
2021/03/11	32	15.74	29	15.85	15.80	3	6,959	0.04%
2021/03/10	0	0.00	1	16.30	15.90	-1	7,090	-0.01%
2021/03/09	24	15.70	41	15.95	16.20	-17	6,928	-0.25%
2021/03/08	20	15.95	12.2	16.05	16.10	7.8	6,818	0.11%
2021/03/05	30	15.00	0	0.00	15.15	30	6,491	0.46%
2021/03/04	5	15.20	0	0.00	15.25	5	6,616	0.08%
2021/03/03	0	0.00	5	15.30	15.50	-5	6,724	-0.07%
2021/03/02	2	15.28	29	15.51	15.35	-27	6,835	-0.39%
2021/02/26	0	0.00	2	15.38	15.45	-2	6,738	-0.03%
2021/02/24	28	15.34	0	0.00	15.25	28	6,896	0.41%
2021/02/23	0	0.00	9	15.25	15.15	-9	7,074	-0.13%
2021/02/22	30	15.10	26.3	15.07	15.50	3.7	7,203	0.05%
2021/02/19	0	0.00	2	14.48	14.50	-2	7,129	-0.03%
2021/02/18	6	13.94	0	0.00	13.90	6	7,081	0.08%
2021/02/17	0	0.00	0	14.00	14.00	0	7,042	0.00%
2021/02/05	36	13.71	31	13.74	13.70	5	6,994	0.07%
2021/02/04	1	13.85	20	13.76	13.70	-19	6,960	-0.27%
2021/02/03	0	0.00	4	13.44	13.55	-4	6,739	-0.06%
2021/02/02	0	0.00	3	13.22	13.20	-3	6,722	-0.04%
2021/02/01	1	13.05	0	0.00	13.05	1	6,712	0.01%
2021/01/29	3	13.27	2	13.85	13.25	1	6,696	0.01%
2021/01/28	0	0.00	4	13.46	13.55	-4	6,690	-0.06%
2021/01/27	2	13.10	2	13.30	13.15	0	6,639	0.00%
2021/01/26	2	12.80	1	13.00	13.00	1	6,605	0.02%
2021/01/25	1	12.90	0	0.00	13.10	1	6,596	0.02%
2021/01/22	1	12.60	4	12.95	13.15	-3	6,589	-0.05%
2021/01/21	6	12.50	2	12.65	12.65	4	6,576	0.06%
2021/01/20	21	12.86	10	12.80	12.75	11	6,535	0.17%
2021/01/19	0	0.00	1	13.30	13.30	-1	6,467	-0.02%
2021/01/18	17	13.29	0	0.00	13.20	17	6,453	0.26%
2021/01/15	8	13.59	0	0.00	13.40	8	6,369	0.13%
2021/01/14	0	0.00	1	13.60	13.85	-1	6,231	-0.02%
2021/01/13	4	13.45	12	13.64	13.65	-8	6,188	-0.13%
2021/01/12	4	13.21	3	13.35	13.20	1	6,107	0.02%
2021/01/11	4	13.50	2	13.65	13.65	2	6,038	0.03%
2021/01/08	6	13.39	0	0.00	13.20	6	5,978	0.10%
2021/01/07	1	13.55	0	0.00	13.50	1	5,927	0.02%
2021/01/06	4	13.58	1	13.50	13.50	3	5,813	0.05%
2021/01/05	2	14.40	0	0.00	14.40	2	5,649	0.04%
2021/01/04	2	14.83	2	14.95	14.80	0	5,587	0.00%
2020/12/31	1	14.60	0	0.00	14.60	1	5,528	0.02%
2020/12/30	5	14.89	3	14.65	14.75	2	5,549	0.04%
2020/12/29	3	15.00	4	15.16	14.85	-1	5,498	-0.02%
2020/12/28	37	15.35	74.1	15.40	15.40	-37.1	5,360	-0.69%
2020/12/25	90	15.33	74.1	15.05	15.50	16	5,217	0.31%
2020/12/24	10	14.88	12	15.02	14.80	-2	4,812	-0.04%
2020/12/23	7	14.50	8	14.54	14.75	-1	4,628	-0.02%
2020/12/22	11	14.54	20	14.76	13.85	-9	4,436	-0.20%
2020/12/21	0	0.00	1	14.20	14.20	-1	4,017	-0.02%
2020/12/18	1	13.90	7	14.01	13.95	-6	3,947	-0.15%
2020/12/17	0	0.00	1	13.70	13.75	-1	3,858	-0.03%
2020/12/15	4	13.64	3	13.93	13.50	1	3,878	0.03%
2020/12/14	0	0.00	1	13.90	13.90	-1	3,829	-0.03%
2020/12/11	9	13.50	1	13.60	13.45	8	3,798	0.21%
2020/12/10	3	14.03	1	14.30	13.95	2	3,724	0.05%
2020/12/09	4	13.91	0	0.00	14.05	4	3,645	0.11%
2020/12/08	1	14.00	1	14.50	14.10	0	3,601	0.00%
2020/12/07	0	0.00	12	14.23	14.50	-12	3,506	-0.34%
2020/12/04	2	13.88	35	13.81	13.85	-33	3,347	-0.99%
2020/12/03	5	12.95	0	0.00	13.00	5	3,162	0.16%
2020/12/01	0	0.00	1	13.20	13.00	-1	3,129	-0.03%
2020/11/30	3	13.27	2	13.15	13.10	1	3,062	0.03%
2020/11/27	5	13.15	1	13.10	12.90	4	3,003	0.13%
2020/11/26	1	13.00	23	12.96	13.05	-22	2,870	-0.77%
2020/11/25	1	12.35	1	12.50	12.40	0	2,708	0.00%
2020/11/24	2	12.30	31	12.23	12.25	-29	2,622	-1.11%
2020/11/23	4	12.33	20	12.41	12.50	-16	2,535	-0.63%
2020/11/20	53	11.88	63	11.55	12.00	-10	2,320	-0.43%
2020/11/19	11	11.42	8	11.48	11.50	3	2,083	0.14%
2020/11/18	0	0.00	2	10.80	11.20	-2	1,788	-0.11%
2020/11/05	20	10.35	0	0.00	10.30	20	1,753	1.14%
2020/11/03	0	0.00	5	10.15	10.10	-5	1,717	-0.29%
2020/10/14	0	0.00	9	10.15	10.15	-9	1,987	-0.45%
2020/10/06	0	0.00	0	10.40	10.40	0	2,015	0.00%
2020/09/28	9	10.20	0	0.00	10.25	9	2,168	0.42%
2020/09/24	1	10.15	0	0.00	10.15	1	2,180	0.05%
2020/09/17	0	0.00	12	10.85	10.85	-12	2,104	-0.57%
2020/09/15	12	11.15	0	0.00	11.00	12	2,127	0.56%
2020/09/14	0	0.00	4	10.85	10.85	-4	2,135	-0.19%
2020/09/10	5	10.90	12	11.12	10.90	-7	2,297	-0.30%
2020/09/02	20	10.60	12	10.50	10.65	8	2,172	0.37%
2020/09/01	0	0.00	3	10.38	10.40	-3	2,149	-0.14%
2020/08/31	13	10.34	1	10.45	10.20	12	2,141	0.56%
2020/08/28	0	0.00	45	10.12	10.15	-45	2,101	-2.14%
2020/08/27	2	10.08	0	0.00	10.10	2	2,125	0.09%
2020/08/26	0	0.00	23	10.01	10.00	-23	2,213	-1.04%
2020/08/25	1	10.15	0	0.00	10.00	1	2,209	0.05%
2020/08/24	1	10.00	0	0.00	9.97	1	2,192	0.05%
2020/08/20	0	0.00	10	9.91	9.99	-10	2,241	-0.45%
2020/08/19	0	0.00	47	10.39	10.30	-47	2,222	-2.11%
2020/08/17	0	0.00	1	10.25	10.35	-1	2,194	-0.05%
2020/08/13	0	0.00	3	10.35	10.20	-3	2,198	-0.14%
2020/08/11	10	10.30	2	10.35	10.50	8	2,183	0.37%
2020/08/06	0	0.00	25	10.35	10.30	-25	2,171	-1.15%
2020/08/05	10	10.37	14	10.35	10.25	-4	2,168	-0.18%
2020/08/04	0	0.00	50	10.23	10.15	-50	2,169	-2.30%
2020/08/03	0	0.00	16	10.27	10.30	-16	2,165	-0.74%
2020/07/31	0	0.00	1	10.20	10.20	-1	2,162	-0.05%
2020/07/21	0	0.00	3	10.35	10.35	-3	2,281	-0.13%
2020/07/20	6	10.15	0	0.00	10.40	6	2,285	0.26%
2020/07/14	3	10.85	0	0.00	10.90	3	2,211	0.14%
2020/07/13	3	10.95	0	0.00	10.95	3	2,193	0.14%
2020/07/09	5	11.25	0	0.00	11.30	5	2,211	0.23%
2020/07/08	2	10.90	0	0.00	11.10	2	2,227	0.09%
2020/07/07	3	10.95	0	0.00	10.90	3	2,264	0.13%
2020/07/06	4	11.10	0	0.00	11.10	4	2,395	0.17%
2020/07/02	0	0.00	0.1	11.10	11.15	-0.1	2,394	0.00%
2020/06/30	0	0.00	0	10.90	10.90	0	2,347	0.00%
2020/06/19	3	11.22	0	0.00	11.15	3	2,357	0.13%
2020/06/18	30	11.35	6	11.50	11.50	24	2,329	1.03%
2020/06/15	0	0.00	5	10.20	10.20	-5	2,201	-0.23%
2020/06/03	200	10.18	1	10.20	10.20	199	2,186	9.10%	大買/鉅額交易
2020/06/02	6	10.11	0	0.00	10.15	6	2,156	0.28%
2020/05/27	5	9.55	0	0.00	9.52	5	2,024	0.25%
2020/05/25	0	0.00	10	9.36	9.35	-10	2,048	-0.49%
2020/05/21	2	9.90	0	0.00	9.89	2	2,033	0.10%
2020/05/20	12	10.00	2	9.88	9.87	10	2,036	0.49%
2020/05/15	0	0.00	1	9.94	10.05	-1	2,043	-0.05%
2020/05/07	0	0.00	20	10.35	10.40	-20	2,176	-0.92%
2020/05/06	4	10.50	2	10.20	10.20	2	2,173	0.09%
2020/04/30	0	0.00	1	10.65	10.65	-1	2,137	-0.05%
2020/04/28	0	0.00	10	10.55	10.55	-10	2,134	-0.47%
2020/04/27	22	10.60	1	10.75	10.70	21	2,161	0.97%
2020/04/23	2	10.10	4	10.00	9.99	-2	2,019	-0.10%
2020/04/13	21	10.06	21	10.00	9.94	0	1,936	0.00%
2020/04/09	10	10.00	0	0.00	10.20	10	1,814	0.55%
2020/03/30	0	0.00	10	8.41	8.85	-10	1,662	-0.60%
2020/03/27	0	9.01	0	0.00	8.90	0	1,657	0.00%
2020/03/25	0	0.00	4	8.85	9.11	-4	1,630	-0.25%
2020/03/24	12	8.46	0	0.00	8.38	12	1,572	0.76%
2020/03/23	3	8.23	1	8.55	8.34	2	1,641	0.12%
2020/03/20	5	8.67	3	8.74	8.72	2	1,642	0.12%
2020/03/18	0	0.00	1	8.58	8.72	-1	1,596	-0.07%
2020/03/17	21	8.93	20	8.76	8.56	1	1,603	0.06%
2020/03/16	0	0.00	11	9.21	9.22	-11	1,576	-0.70%
2020/03/13	23	9.10	0	0.00	9.20	23	1,587	1.45%
2020/03/12	0	0.00	30	10.00	10.05	-30	1,570	-1.91%
2020/03/11	2	10.85	0	0.00	10.80	2	1,840	0.11%
2020/03/10	5	10.98	0	0.00	11.00	5	1,962	0.25%
2020/03/09	6	11.38	0	0.00	11.25	6	1,981	0.30%
2020/03/06	2	11.90	0	0.00	11.90	2	1,975	0.10%
2020/03/05	0	0.00	2	12.10	12.05	-2	1,986	-0.10%
2020/03/04	2	11.95	0	0.00	11.95	2	1,984	0.10%
2020/03/02	2	11.75	22	11.58	11.85	-20	1,976	-1.01%
2020/02/27	5	12.17	2	12.50	12.05	3	1,965	0.15%
2020/02/26	3	12.37	2	12.45	12.35	1	1,948	0.05%
2020/02/25	0	0.00	2	12.20	12.20	-2	1,927	-0.10%
2020/02/24	2	12.20	0	0.00	12.25	2	1,921	0.10%
2020/02/21	2	12.30	2	12.45	12.30	0	1,918	0.00%
2020/02/20	0	0.00	4	12.40	12.50	-4	1,933	-0.21%
2020/02/17	2	12.45	1	12.40	12.40	1	1,935	0.05%
2020/02/14	21	12.48	24	12.45	12.40	-3	1,922	-0.16%
2020/02/13	3	12.10	2	12.20	12.20	1	1,835	0.05%
2020/02/12	26	12.22	31	12.32	12.40	-5	1,863	-0.27%
2020/02/11	0	0.00	12	11.59	11.60	-12	1,804	-0.67%
2020/02/07	0	0.00	2	11.28	11.25	-2	1,778	-0.11%
2020/02/06	11	11.29	14	11.34	11.30	-3	1,780	-0.17%
2020/02/05	1	11.10	3	11.05	10.95	-2	1,778	-0.11%
2020/02/04	0	0.00	10	10.62	11.00	-10	1,774	-0.56%
2020/02/03	49	10.39	10	10.39	10.40	39	1,765	2.21%
2020/01/31	14	11.26	6	11.35	11.30	8	1,739	0.46%
2020/01/30	9	11.39	20	11.25	11.25	-11	1,736	-0.63%
2020/01/20	4	12.35	2	12.45	12.45	2	1,727	0.12%
2020/01/17	5	12.35	0	0.00	12.35	5	1,728	0.29%
2020/01/16	3	12.33	6	12.40	12.40	-3	1,742	-0.17%
2020/01/15	8	12.41	0	0.00	12.40	8	1,814	0.44%
2020/01/13	22	12.58	9	12.51	12.45	13	1,887	0.69%
2020/01/10	7	12.39	15	12.36	12.35	-8	1,881	-0.43%
2020/01/09	0	0.00	4	12.50	12.50	-4	1,884	-0.21%
2020/01/08	3	12.20	9	12.35	12.40	-6	1,890	-0.32%
2020/01/07	6	12.40	0	0.00	12.50	6	1,876	0.32%
2020/01/06	13	12.62	0	0.00	12.60	13	1,874	0.69%
2020/01/03	4	12.75	4	12.90	12.85	0	1,871	0.00%
2020/01/02	15	12.90	0	0.00	13.00	15	1,859	0.81%
2019/12/31	0	0.00	1	12.90	12.95	-1	1,857	-0.05%
2019/12/30	15	12.90	0	0.00	12.95	15	1,855	0.81%
2019/12/27	0	0.00	1	12.90	12.95	-1	1,853	-0.05%
2019/12/26	0	0.00	2	12.90	12.90	-2	1,880	-0.11%
2019/12/25	24	12.96	36	12.94	12.80	-12	1,898	-0.63%
2019/12/24	0	0.00	4	12.85	12.80	-4	1,876	-0.21%
2019/12/23	7	12.75	2	12.95	12.80	5	1,885	0.27%
2019/12/20	0	0.00	5	12.89	12.95	-5	1,890	-0.26%
2019/12/19	5	12.75	4	12.80	12.80	1	1,892	0.05%
2019/12/18	10	12.87	46	12.96	12.85	-36	1,895	-1.90%
2019/12/17	13	12.57	8	12.65	12.65	5	1,815	0.28%
2019/12/16	4	12.58	12	12.68	12.55	-8	1,812	-0.44%
2019/12/13	3	12.55	0	0.00	12.50	3	1,813	0.17%
2019/12/12	28	12.81	6	13.05	12.70	22	1,841	1.19%
2019/12/11	27	12.89	14	13.05	12.80	13	1,825	0.71%
2019/12/10	9	12.79	58.5	12.85	12.85	-49.5	1,808	-2.74%
2019/12/09	81	13.21	70.1	13.28	13.20	10.9	1,782	0.61%
2019/12/06	14	13.30	34	13.36	13.40	-20	1,775	-1.13%
2019/12/05	26	12.68	28	12.78	13.20	-2	1,491	-0.14%
2019/12/03	5	12.25	0	0.00	12.25	5	1,498	0.33%
2019/12/02	0	0.00	55.4	12.35	12.35	-55.4	1,534	-3.61%
2019/11/26	4	12.75	0	0.00	12.75	4	1,678	0.24%
2019/11/22	0	0.00	1	12.75	12.70	-1	1,702	-0.06%
2019/11/21	1	12.75	0	0.00	12.75	1	1,718	0.06%
2019/11/15	3	12.72	0	0.00	12.65	3	1,891	0.16%
2019/11/14	0	0.00	14	12.79	12.60	-14	1,883	-0.74%
2019/11/12	20	13.13	0	0.00	13.10	20	1,862	1.07%
2019/11/11	2	13.25	0	0.00	13.10	2	1,863	0.11%
2019/11/08	4	13.75	2	13.75	13.75	2	1,814	0.11%
2019/11/07	2	13.75	5	13.85	13.75	-3	1,814	-0.17%
2019/11/06	5	13.75	0	0.00	13.75	5	1,821	0.27%
2019/11/04	1	13.85	2	13.95	13.85	-1	1,826	-0.05%
2019/11/01	10	13.85	6	13.90	13.90	4	1,836	0.22%
2019/10/31	2	13.90	0	0.00	13.85	2	1,852	0.11%
2019/10/30	2	14.05	0	0.00	14.05	2	1,855	0.11%
2019/10/29	1	14.25	0	0.00	14.10	1	1,894	0.05%
2019/10/28	7	14.44	6	14.45	14.25	1	1,913	0.05%
2019/10/24	0	0.00	2	14.30	14.40	-2	1,899	-0.11%
2019/10/23	7	14.46	14	14.33	14.25	-7	1,904	-0.37%
2019/10/22	0	0.00	2	14.20	14.15	-2	1,858	-0.11%
2019/10/21	10	13.95	9	14.02	14.20	1	1,892	0.05%
2019/10/17	5	13.80	0	0.00	13.85	5	2,176	0.23%
2019/10/14	0	0.00	0.3	13.95	13.90	-0.3	2,178	-0.01%
2019/10/08	1	13.95	2	14.05	13.90	-1	2,177	-0.05%
2019/10/07	5	13.93	0	0.00	13.95	5	2,182	0.23%
2019/10/03	4	14.01	1	14.00	14.00	3	2,231	0.13%
2019/10/02	5	14.15	7	14.22	14.10	-2	2,231	-0.09%
2019/10/01	0	0.00	4	13.95	13.90	-4	2,220	-0.18%
2019/09/27	3	14.08	25	14.19	14.00	-22	2,212	-0.99%
2019/09/26	1	14.30	0	0.00	14.30	1	2,189	0.05%
2019/09/25	5	14.45	0	0.00	14.40	5	2,189	0.23%
2019/09/20	1	14.50	3	14.60	14.55	-2	2,204	-0.09%
2019/09/19	6	14.53	1	14.55	14.50	5	2,230	0.22%
2019/09/17	0	0.00	5	14.75	14.70	-5	2,254	-0.22%
2019/09/16	5	14.50	0	0.00	14.40	5	2,232	0.22%
2019/09/12	0	0.00	2	14.60	14.55	-2	2,256	-0.09%
2019/09/11	1	14.65	0	0.00	14.60	1	2,273	0.04%
2019/09/10	4	14.61	103	14.62	14.60	-99	2,280	-4.34%	大賣/
2019/09/09	10	14.90	5	15.00	15.00	5	2,269	0.22%
2019/09/06	13	15.23	12.4	15.26	15.15	0.6	2,239	0.03%
2019/09/05	4	14.90	3	14.93	14.80	1	2,104	0.05%
2019/09/04	0	0.00	6	14.75	14.90	-6	2,086	-0.29%
2019/09/03	6	14.59	2	14.58	14.55	4	2,066	0.19%
2019/09/02	1	15.10	5	15.15	15.15	-4	2,022	-0.20%
2019/08/30	3	15.05	50	15.12	15.00	-47	1,985	-2.37%
2019/08/28	1	15.15	0	0.00	15.10	1	1,922	0.05%
2019/08/27	0	0.00	3	15.15	14.90	-3	1,896	-0.16%
2019/08/22	5	15.50	7	15.36	15.45	-2	1,866	-0.11%
2019/08/21	5	15.05	0	0.00	15.05	5	1,732	0.29%
2019/08/16	0	0.00	4	14.45	14.50	-4	1,691	-0.24%
2019/08/13	3	14.50	0	0.00	14.50	3	1,691	0.18%
2019/08/12	10	14.43	0	0.00	14.45	10	1,702	0.59%
2019/08/08	18	14.48	0	0.00	14.50	18	1,712	1.05%
2019/08/06	0	0.00	3	13.75	14.20	-3	1,716	-0.17%
2019/08/05	2	14.50	1	14.35	14.25	1	1,713	0.06%
2019/08/02	0	0.00	6	14.71	14.70	-6	1,720	-0.35%
2019/08/01	0	0.00	3	15.00	15.05	-3	1,742	-0.17%
2019/07/31	5	15.20	0	0.00	15.20	5	1,737	0.29%
2019/07/30	6	15.60	0	0.00	15.60	6	1,695	0.35%
2019/07/29	5	15.80	0	0.00	15.80	5	1,700	0.29%
2019/07/26	1	15.75	0	0.00	15.75	1	1,698	0.06%
2019/07/25	1	15.95	11	15.85	15.85	-10	1,690	-0.59%
2019/07/23	2	15.93	0	0.00	15.90	2	1,684	0.12%
2019/07/22	17	16.17	17	16.15	16.25	0	1,687	0.00%
2019/07/19	12	15.69	17	15.87	15.95	-5	1,571	-0.32%
2019/07/18	12	15.08	3	15.15	15.05	9	1,376	0.65%
2019/07/15	0	0.00	1	15.00	15.05	-1	1,434	-0.07%
2019/07/05	5	15.50	1	15.60	15.55	4	1,584	0.25%
2019/07/03	3	15.27	0	0.00	15.20	3	1,804	0.17%
2019/07/01	0	0.00	5	15.30	15.30	-5	1,929	-0.26%
2019/06/28	5	15.20	5	15.35	15.20	0	1,961	0.00%
2019/06/27	0	0.00	6	15.45	15.40	-6	1,991	-0.30%
2019/06/26	0	0.00	5	15.40	15.40	-5	2,013	-0.25%
2019/06/25	5	15.25	0	0.00	15.25	5	2,021	0.25%
2019/06/24	0	0.00	5	15.45	15.45	-5	2,036	-0.25%
2019/06/21	11	15.23	1	15.35	15.20	10	2,087	0.48%
2019/06/20	6	15.18	0	0.00	15.15	6	2,110	0.28%
2019/06/17	0	0.00	1	15.00	14.95	-1	2,248	-0.04%
2019/06/14	1	14.75	1	14.75	14.70	0	2,261	0.00%
2019/06/13	1	14.65	0	0.00	14.65	1	2,372	0.04%
2019/06/11	0	0.00	2	14.60	14.70	-2	2,451	-0.08%
2019/06/03	0	0.00	5	14.40	14.45	-5	3,418	-0.15%
2019/05/30	2	14.45	0	0.00	14.50	2	3,633	0.06%
2019/05/20	21	14.40	0	0.00	14.35	21	4,588	0.46%
2019/05/16	1	15.15	0	0.00	14.75	1	4,843	0.02%
2019/05/15	10	14.94	0	0.00	15.15	10	4,899	0.20%
2019/05/10	1	14.70	2	15.15	14.75	-1	5,007	-0.02%
2019/05/09	0	0.00	3	15.15	15.10	-3	5,028	-0.06%
2019/05/07	0	0.00	1	15.30	15.40	-1	5,154	-0.02%
2019/05/06	1	15.20	16	15.43	15.15	-15	5,218	-0.29%
2019/05/03	0	0.00	5	15.80	15.80	-5	5,228	-0.10%
2019/04/30	0	0.00	1	15.75	15.75	-1	5,291	-0.02%
2019/04/29	0	0.00	1	15.75	15.70	-1	5,376	-0.02%
2019/04/26	6	16.33	0	0.00	16.15	6	5,435	0.11%
2019/04/25	12	16.56	0	0.00	16.55	12	5,869	0.20%
2019/04/24	5	16.90	0	0.00	16.60	5	5,968	0.08%
2019/04/23	1	16.85	2.4	16.89	16.70	-1.4	5,996	-0.02%
2019/04/22	0	0.00	1	16.80	16.90	-1	5,973	-0.02%
2019/04/19	2	16.75	1	16.80	16.75	1	5,955	0.02%
2019/04/18	1	16.60	5	16.80	16.60	-4	5,969	-0.07%
2019/04/17	11	17.01	3	17.08	16.90	8	6,070	0.13%
2019/04/16	5	16.88	0	0.00	16.90	5	6,069	0.08%
2019/04/12	2	17.00	16	16.85	16.85	-14	6,059	-0.23%
2019/04/11	1	16.90	8	17.10	16.95	-7	6,038	-0.12%
2019/04/10	12	17.15	22	17.19	17.15	-10	6,000	-0.17%
2019/04/09	14	17.52	23	17.52	17.45	-9	5,961	-0.15%
2019/04/08	5	17.15	21	17.26	17.25	-16	5,792	-0.28%
2019/04/03	2	17.18	3	17.02	17.10	-1	5,724	-0.02%
2019/04/02	3	17.00	0	0.00	16.85	3	5,692	0.05%
2019/04/01	2	17.05	0	0.00	16.95	2	5,653	0.04%
2019/03/29	7	16.94	10	16.99	17.00	-3	5,621	-0.05%
2019/03/28	12	16.80	5	16.80	16.80	7	5,609	0.12%
2019/03/27	1	17.00	1	17.15	17.00	0	5,597	0.00%
2019/03/26	1	16.65	5	17.00	17.25	-4	5,591	-0.07%
2019/03/25	6	16.50	1	16.65	16.50	5	5,603	0.09%
2019/03/22	1.8	17.57	1	16.80	16.80	0.8	5,608	0.01%
2019/03/21	2	17.18	0	0.00	17.10	2	5,529	0.04%
2019/03/20	2	17.23	3	17.17	17.15	-1	5,485	-0.02%
2019/03/19	3	17.22	3	17.20	17.25	0	5,478	0.00%
2019/03/18	5	17.39	12	17.39	17.40	-7	5,438	-0.13%
2019/03/15	2	17.10	0	0.00	17.05	2	5,356	0.04%
2019/03/14	12	17.16	2	17.20	17.05	10	5,335	0.19%
2019/03/12	12	17.49	3	17.45	17.30	9	5,382	0.17%
2019/03/11	24	17.62	0	0.00	17.50	24	5,324	0.45%
2019/03/08	14	17.48	3	17.53	17.70	11	5,130	0.21%
2019/03/07	1	17.30	0	0.00	17.45	1	4,952	0.02%
2019/03/06	4	17.35	0	0.00	17.50	4	4,694	0.09%
2019/03/05	0	0.00	1	17.25	17.30	-1	4,615	-0.02%
2019/03/04	7	17.27	6	17.20	17.20	1	4,559	0.02%
2019/02/27	0	0.00	6	16.80	17.30	-6	4,536	-0.13%
2019/02/26	3	17.12	2	17.13	16.90	1	4,455	0.02%
2019/02/25	4	17.14	8	17.27	17.10	-4	4,736	-0.08%
2019/02/22	20	17.09	31	17.19	17.00	-11	4,708	-0.23%
2019/02/21	33	17.39	5	17.46	17.40	28	4,642	0.60%
2019/02/20	11	17.00	3	17.05	17.00	8	4,370	0.18%
2019/02/19	20	16.98	5	17.03	17.05	15	4,377	0.34%
2019/02/18	31	16.80	9	16.83	16.95	22	4,390	0.50%
2019/02/15	11	16.45	1	16.60	16.40	10	4,188	0.24%
2019/02/14	31	16.50	6	16.47	16.40	25	4,205	0.59%
2019/02/13	17	16.31	2	16.35	16.40	15	4,176	0.36%
2019/02/12	1	16.10	3	16.40	16.50	-2	4,223	-0.05%
2019/02/11	0	0.00	4	16.03	16.05	-4	4,605	-0.09%
2019/01/30	1	16.05	60	16.08	16.00	-59	4,672	-1.26%
2019/01/29	8	16.15	10	16.01	16.10	-2	4,686	-0.04%
2019/01/28	69	16.42	2	16.40	16.30	67	4,653	1.44%
2019/01/25	2	16.13	4	16.28	16.25	-2	4,598	-0.04%
2019/01/24	2	16.03	1	16.10	16.05	1	4,606	0.02%
2019/01/23	1	16.00	2	16.05	16.05	-1	4,665	-0.02%
2019/01/22	1	16.15	1	16.10	16.15	0	4,643	0.00%
2019/01/21	10	16.34	9	16.23	16.25	1	4,648	0.02%
2019/01/18	54	16.08	54	16.01	16.20	0	4,708	0.00%
2019/01/17	66	16.42	39	16.48	16.10	27	4,661	0.58%
2019/01/16	2	15.55	6	15.84	16.20	-4	4,194	-0.10%
2019/01/15	5	15.68	4	15.70	15.60	1	4,092	0.02%
2019/01/14	1	15.30	0	0.00	15.30	1	4,103	0.02%
2019/01/11	3	15.50	1	15.65	15.40	2	4,133	0.05%
2019/01/10	1	15.55	0	0.00	15.45	1	4,160	0.02%
2019/01/09	6	15.89	0	0.00	15.60	6	4,163	0.14%
2019/01/08	0	0.00	1	15.55	15.75	-1	4,043	-0.02%
2019/01/03	1	15.20	1	15.35	15.10	0	4,168	0.00%
2019/01/02	5	15.30	0	0.00	15.20	5	4,197	0.12%
2018/12/28	0	0.00	6	15.34	15.50	-6	4,221	-0.14%
2018/12/27	2	15.15	0	0.00	15.15	2	4,285	0.05%
2018/12/25	1	15.45	1	15.50	15.40	0	4,515	0.00%
2018/12/24	2	15.65	0	0.00	15.70	2	4,513	0.04%
2018/12/22	1	15.65	0	0.00	15.55	1	4,537	0.02%
2018/12/21	1	15.15	1	15.45	15.55	0	4,645	0.00%
2018/12/20	2	15.90	0	0.00	15.50	2	4,647	0.04%
2018/12/19	0	0.00	13	16.08	15.90	-13	4,649	-0.28%
2018/12/18	1	16.25	4	16.00	16.00	-3	4,647	-0.06%
2018/12/17	10	16.05	0	0.00	16.35	10	4,579	0.22%
2018/12/14	7	16.19	7	16.05	16.05	0	4,556	0.00%
2018/12/12	8	15.80	10	15.70	15.90	-2	4,684	-0.04%
2018/12/11	0	0.00	1	15.50	15.55	-1	4,707	-0.02%
2018/12/06	1	16.50	7	16.04	15.75	-6	4,785	-0.13%
2018/12/04	1	16.75	0	0.00	16.60	1	4,732	0.02%
2018/12/03	24	16.80	4	16.74	16.80	20	4,739	0.42%
2018/11/30	5	16.30	1	16.35	16.35	4	4,680	0.09%
2018/11/29	4	16.46	1	16.65	16.30	3	4,691	0.06%
2018/11/28	4	16.38	0	0.00	16.55	4	4,629	0.09%
2018/11/27	1	16.30	4	16.23	16.30	-3	4,590	-0.07%
2018/11/26	34	16.18	0	0.00	16.10	34	4,580	0.74%
2018/11/23	30	16.06	31	16.10	16.15	-1	4,564	-0.02%
2018/11/22	19	16.37	6	16.46	16.00	13	4,524	0.29%
2018/11/21	0	0.00	10	15.90	16.35	-10	4,230	-0.24%
2018/11/20	0	0.00	1	15.90	16.05	-1	4,207	-0.02%
2018/11/19	0	0.00	22	15.94	16.10	-22	4,250	-0.52%
2018/11/16	1	16.20	6	16.24	15.90	-5	4,344	-0.12%
2018/11/15	36	15.85	22	15.95	16.05	14	4,383	0.32%
2018/11/14	3	15.52	0	0.00	15.45	3	4,296	0.07%
2018/11/13	0	0.00	1	15.30	15.45	-1	4,290	-0.02%
2018/11/12	3	15.70	1	15.45	15.40	2	4,246	0.05%
2018/11/09	30	15.65	27	15.62	15.75	3	4,234	0.07%
2018/11/08	29	15.92	65	15.82	15.85	-36	4,172	-0.86%
2018/11/07	1	14.90	2	15.03	15.20	-1	3,792	-0.03%
2018/11/06	23	15.09	20	15.15	14.75	3	3,838	0.08%
2018/11/05	22	14.85	0	0.00	14.85	22	3,808	0.58%
2018/11/02	0	0.00	2	15.05	15.00	-2	3,869	-0.05%
2018/11/01	22	15.08	11	15.01	14.90	11	4,126	0.27%
2018/10/31	15	14.72	3	14.47	14.85	12	4,115	0.29%
2018/10/30	6	14.01	13	14.09	14.10	-7	4,062	-0.17%
2018/10/29	4	14.29	0	0.00	14.10	4	4,281	0.09%
2018/10/26	5	14.35	3	14.23	14.30	2	4,329	0.05%
2018/10/25	14	14.02	2	14.08	13.90	12	4,371	0.27%
2018/10/22	1	14.50	12	14.79	14.80	-11	4,795	-0.23%
2018/10/19	2	14.13	1	14.25	14.50	1	4,891	0.02%
2018/10/18	0	0.00	6	14.61	14.50	-6	4,889	-0.12%
2018/10/17	5	14.55	1	14.45	14.50	4	4,869	0.08%
2018/10/16	4	14.23	5	14.27	14.35	-1	4,870	-0.02%
2018/10/15	1	14.15	4	14.10	14.15	-3	4,884	-0.06%
2018/10/12	11	14.31	7	14.14	14.50	4	4,880	0.08%
2018/10/11	3	13.95	0	0.00	13.95	3	4,801	0.06%
2018/10/09	0	0.00	1	15.50	15.45	-1	4,771	-0.02%
2018/10/08	1	15.85	0	0.00	15.70	1	4,803	0.02%
2018/10/05	18	15.97	23	15.97	15.90	-5	4,931	-0.10%
2018/10/04	16	16.74	0	0.00	16.55	16	4,861	0.33%
2018/10/03	0	0.00	101	16.70	16.75	-101	4,697	-2.15%	大賣/鉅額交易
2018/10/02	2	16.48	0	0.00	16.45	2	4,632	0.04%
2018/10/01	1	16.40	0	0.00	16.60	1	4,643	0.02%
2018/09/28	3	16.43	3	16.48	16.40	0	4,668	0.00%
2018/09/27	4	16.14	2	16.20	16.25	2	4,584	0.04%
2018/09/26	0	0.00	3	16.17	16.10	-3	4,585	-0.07%
2018/09/25	0	0.00	6	16.11	16.20	-6	4,636	-0.13%
2018/09/21	3	15.93	2	16.05	15.95	1	4,639	0.02%
2018/09/20	2	15.98	10	16.00	15.85	-8	4,654	-0.17%
2018/09/19	3	16.08	2	16.10	16.10	1	4,668	0.02%
2018/09/18	8	16.42	5	16.30	15.95	3	4,677	0.06%
2018/09/17	0	0.00	5	16.31	16.50	-5	4,602	-0.11%
2018/09/14	30	16.12	20	16.20	16.20	10	4,593	0.22%
2018/09/13	4	15.85	3	15.98	16.00	1	4,592	0.02%
2018/09/11	3	15.65	1	15.85	15.75	2	4,733	0.04%
2018/09/10	3	15.82	36	15.73	15.60	-33	4,896	-0.67%
2018/09/07	0	0.00	77	15.93	15.85	-77	4,937	-1.56%
2018/09/06	8	16.19	3	16.15	16.15	5	4,966	0.10%
2018/09/05	9	16.61	9	16.53	16.45	0	5,089	0.00%
2018/09/04	23	16.45	0	0.00	16.50	23	5,545	0.41%
2018/09/03	1	16.40	2	16.53	16.45	-1	5,695	-0.02%
2018/08/31	4	16.74	3	16.90	16.85	1	5,849	0.02%
2018/08/30	0	0.00	3	16.92	16.75	-3	6,028	-0.05%
2018/08/29	0	0.00	2	16.88	16.80	-2	6,113	-0.03%
2018/08/28	10	16.85	4	17.00	16.70	6	6,330	0.09%
2018/08/27	83	16.63	1	16.90	16.90	82	6,357	1.29%
2018/08/24	5	16.62	2	16.55	16.75	3	6,536	0.05%
2018/08/23	7	16.94	5	17.05	16.80	2	7,265	0.03%
2018/08/22	9	16.62	10	16.83	17.00	-1	7,204	-0.01%
2018/08/21	0	0.00	5	16.29	16.45	-5	7,150	-0.07%
2018/08/20	2	16.05	0	0.00	16.05	2	7,257	0.03%
2018/08/17	4	16.43	0	0.00	16.20	4	7,310	0.05%
2018/08/16	13	16.21	3	16.20	16.30	10	7,391	0.14%
2018/08/15	4	16.28	4	16.30	16.25	0	7,885	0.00%
2018/08/14	0	0.00	3	16.55	16.60	-3	7,950	-0.04%
2018/08/13	5	16.74	8	16.74	16.15	-3	8,002	-0.04%
2018/08/10	4	17.60	2	17.63	17.35	2	7,930	0.03%
2018/08/09	7	17.54	2	17.60	17.60	5	8,005	0.06%
2018/08/08	7	17.76	9	17.93	17.90	-2	8,109	-0.02%
2018/08/07	0	0.00	7	17.48	17.70	-7	7,844	-0.09%
2018/08/06	3	17.17	10	17.18	17.25	-7	7,815	-0.09%
2018/08/03	22	17.34	15	17.27	17.30	7	7,830	0.09%
2018/08/02	6	18.50	0	0.00	18.20	6	7,770	0.08%
2018/08/01	57	18.60	57	18.56	18.75	0	7,752	0.00%
2018/07/31	20	18.44	6	18.48	18.45	14	7,600	0.18%
2018/07/30	0	0.00	4	17.90	18.25	-4	7,381	-0.05%
2018/07/27	5	18.00	5	17.97	18.00	0	7,388	0.00%
2018/07/26	5	18.35	34	18.25	18.45	-29	7,300	-0.40%
2018/07/25	3	17.83	2	18.05	18.10	1	7,238	0.01%
2018/07/24	3	17.63	5	17.75	17.85	-2	7,412	-0.03%
2018/07/23	4	17.54	0	0.00	17.35	4	7,456	0.05%
2018/07/20	3	17.85	2	18.03	17.80	1	7,471	0.01%
2018/07/19	1	18.10	0	0.00	18.15	1	7,477	0.01%
2018/07/18	26	18.21	1	18.15	18.10	25	7,612	0.33%
2018/07/17	1	18.40	8	18.40	18.25	-7	7,612	-0.09%
2018/07/16	3	18.17	0	0.00	18.40	3	7,577	0.04%
2018/07/13	9	18.37	19	18.03	18.35	-10	7,551	-0.13%
2018/07/12	1	17.20	0	0.00	17.40	1	7,465	0.01%
2018/07/10	5	17.30	3	17.20	17.40	2	7,629	0.03%
2018/07/09	3	16.97	2	17.05	17.00	1	7,671	0.01%
2018/07/06	6	16.90	30	16.81	16.90	-24	7,682	-0.31%
2018/07/05	2	17.63	12	17.52	17.05	-10	7,766	-0.13%
2018/07/04	7	17.31	5	17.30	17.30	2	7,780	0.03%
2018/07/02	15	18.20	4	18.00	18.00	11	7,768	0.14%
2018/06/29	1	18.50	0	0.00	18.35	1	7,869	0.01%
2018/06/28	12	18.21	14	18.48	18.50	-2	7,857	-0.03%
2018/06/27	2	18.15	21	18.36	18.35	-19	7,848	-0.24%
2018/06/26	7	18.09	4	18.40	18.15	3	7,840	0.04%
2018/06/25	12	18.27	9	18.51	18.25	3	7,795	0.04%
2018/06/22	18	18.33	13	18.48	18.25	5	7,829	0.06%
2018/06/21	9	18.43	0	0.00	18.35	9	7,777	0.12%
2018/06/20	6	18.58	0	0.00	18.65	6	7,804	0.08%
2018/06/19	11	19.58	15	19.68	19.35	-4	7,776	-0.05%
2018/06/15	1	19.35	15	19.33	19.45	-14	7,652	-0.18%
2018/06/14	11	19.26	10	19.39	19.25	1	7,633	0.01%
2018/06/13	33	19.30	33	19.61	19.20	0	7,617	0.00%
2018/06/12	24	19.91	18	19.90	19.65	6	7,640	0.08%
2018/06/11	24	19.04	35	19.12	19.20	-11	7,535	-0.15%
2018/06/08	28	18.82	25	19.03	18.75	3	7,467	0.04%
2018/06/07	10	18.81	11	18.95	18.70	-1	7,427	-0.01%
2018/06/06	13	18.80	7	18.84	18.70	6	7,354	0.08%
2018/06/05	23	19.00	18	19.09	18.80	5	7,280	0.07%
2018/06/04	9	18.74	18	18.74	18.70	-9	7,085	-0.13%
2018/06/01	13	18.77	9	18.91	18.70	4	7,041	0.06%
2018/05/31	83	19.05	54	19.12	19.05	29	6,878	0.42%
2018/05/30	5	17.72	2	17.80	18.00	3	6,152	0.05%
2018/05/29	10	18.17	3	18.27	18.00	7	6,195	0.11%
2018/05/28	14	18.04	18	18.21	18.40	-4	6,152	-0.07%
2018/05/25	5	18.02	15	18.14	17.90	-10	6,072	-0.16%
2018/05/24	20	18.16	20	18.27	18.15	0	6,076	0.00%
2018/05/23	54	18.67	11	18.78	18.25	43	6,062	0.71%
2018/05/22	13	17.99	15	18.23	18.00	-2	5,648	-0.04%
2018/05/21	8	18.14	5	17.84	18.20	3	5,674	0.05%
2018/05/18	4	17.40	11	17.61	17.50	-7	5,654	-0.12%
2018/05/17	1	17.85	21	17.95	17.90	-20	5,848	-0.34%
2018/05/16	13	17.62	8	17.61	17.75	5	5,998	0.08%
2018/05/15	8	16.88	0	0.00	16.90	8	5,972	0.13%
2018/05/14	6	16.72	2	16.80	16.80	4	6,273	0.06%
2018/05/11	17	16.78	0	0.00	16.65	17	6,356	0.27%
2018/05/10	5	17.16	2	17.20	17.05	3	6,398	0.05%
2018/05/09	1	17.15	12	17.17	17.05	-11	6,669	-0.16%
2018/05/08	1	17.20	22	16.90	17.05	-21	7,126	-0.29%
2018/05/04	2	16.70	1	17.05	16.85	1	7,311	0.01%
2018/05/03	5	16.70	0	0.00	16.80	5	7,359	0.07%
2018/05/02	27	17.09	28	17.06	17.20	-1	7,486	-0.01%
2018/04/30	27	17.00	13	17.01	17.20	14	7,714	0.18%
2018/04/27	1	15.55	0	0.00	15.65	1	7,843	0.01%
2018/04/26	2	15.73	0	0.00	15.45	2	8,167	0.02%
2018/04/25	0	0.00	3	15.97	16.05	-3	8,388	-0.04%
2018/04/24	12	16.17	0	0.00	15.90	12	9,363	0.13%
2018/04/20	1	17.70	1	17.80	17.70	0	9,901	0.00%
2018/04/19	1	17.30	2	17.55	17.40	-1	10,585	-0.01%
2018/04/18	6	17.33	7	17.21	17.20	-1	10,752	-0.01%
2018/04/17	3	17.30	20	17.32	17.30	-17	11,064	-0.15%
2018/04/16	3	18.82	0	0.00	18.50	3	12,078	0.02%
2018/04/13	2	19.00	1	18.95	18.95	1	12,706	0.01%
2018/04/12	1	18.75	0	0.00	18.75	1	13,183	0.01%
2018/04/11	10	18.82	3	18.97	19.05	7	13,630	0.05%
2018/04/10	5	18.60	12	18.61	18.55	-7	14,034	-0.05%
2018/04/09	3	18.62	10	18.60	18.50	-7	14,761	-0.05%
2018/04/03	2	19.00	1	18.95	18.95	1	15,531	0.01%
2018/04/02	4	19.68	3	19.47	19.40	1	16,392	0.01%
2018/03/27	2	19.30	3	19.38	19.45	-1	23,586	0.00%
2018/03/26	5	18.84	1	18.80	18.80	4	24,685	0.02%
2018/03/23	6	18.83	4	18.95	18.85	2	24,766	0.01%
2018/03/22	1	19.70	1	19.95	19.70	0	24,810	0.00%
2018/03/21	10	19.85	7	19.88	19.70	3	24,960	0.01%
2018/03/20	3	19.78	2	19.90	19.90	1	25,132	0.00%
2018/03/19	1	20.50	1	20.45	20.35	0	25,359	0.00%
2018/03/16	32	20.52	31	20.82	20.40	1	25,671	0.00%
2018/03/15	15	20.69	12	20.94	21.05	3	25,711	0.01%
2018/03/14	5	19.95	3	20.02	20.00	2	25,456	0.01%
2018/03/13	6	19.43	15	19.57	20.00	-9	25,529	-0.04%
2018/03/12	5	19.34	0	0.00	19.05	5	25,509	0.02%
2018/03/09	12	19.79	9	19.90	19.80	3	25,555	0.01%
2018/03/08	0	0.00	2	19.95	19.80	-2	26,390	-0.01%
2018/03/07	3	19.72	3	19.85	19.55	0	26,556	0.00%
2018/03/06	1	19.80	1	20.00	19.95	0	26,747	0.00%
2018/03/05	3	19.92	3	19.93	19.50	0	27,371	0.00%
2018/03/02	6	20.13	3	20.27	20.00	3	27,547	0.01%
2018/03/01	11	20.59	5	20.59	20.75	6	27,454	0.02%
2018/02/27	0	0.00	2	20.85	20.75	-2	27,447	-0.01%
2018/02/26	22	21.11	20	21.14	20.90	2	27,442	0.01%
2018/02/23	9	21.42	8	21.36	21.35	1	27,403	0.00%
2018/02/22	8	21.10	8	21.22	21.15	0	27,350	0.00%
2018/02/21	9	21.11	15	21.09	21.00	-6	27,269	-0.02%
2018/02/12	2	20.05	5	20.07	20.15	-3	27,185	-0.01%
2018/02/09	5	18.90	9	19.11	20.00	-4	27,102	-0.01%
2018/02/08	15	20.30	8	20.39	19.80	7	26,868	0.03%
2018/02/07	6	21.14	3	21.58	20.85	3	26,649	0.01%
2018/02/06	18	21.06	4	20.90	20.60	14	26,524	0.05%
2018/02/05	2	22.65	13	21.76	22.70	-11	26,220	-0.04%
2018/02/02	15	22.95	16	23.07	22.95	-1	26,176	0.00%
2018/02/01	127	23.53	107	24.27	23.25	20	26,287	0.08%	大買/大賣/
2018/01/31	4	23.75	9	23.04	23.75	-5	25,931	-0.02%
2018/01/30	18	22.96	12	23.02	22.60	6	25,445	0.02%
2018/01/29	2	22.35	11	22.57	22.60	-9	25,338	-0.04%
2018/01/26	6	22.63	3	22.65	22.65	3	25,313	0.01%
2018/01/25	40	22.81	29	23.16	22.70	11	25,384	0.04%
2018/01/24	14	23.17	21	23.28	23.50	-7	25,310	-0.03%
2018/01/23	9	23.04	23	23.12	22.60	-14	25,059	-0.06%
2018/01/22	20	23.51	22	23.36	23.35	-2	24,794	-0.01%
2018/01/19	118	23.67	52	23.71	23.90	66	24,475	0.27%	大買/
2018/01/18	273	24.73	52	25.16	23.70	221	24,277	0.91%	大買/鉅額交易
2018/01/17	37	24.47	31	24.26	24.40	6	23,460	0.03%
2018/01/16	28	24.35	34	24.15	24.20	-6	23,261	-0.03%
2018/01/15	115	24.76	134	24.39	24.90	-19	22,927	-0.08%	大買/大賣/
2018/01/12	81	23.54	8	23.47	23.45	73	22,435	0.33%
2018/01/11	93	23.42	57	23.54	23.30	36	22,256	0.16%
2018/01/10	153	24.73	127	24.47	24.00	26	21,933	0.12%	大買/大賣/
2018/01/09	78	23.85	74	23.70	24.45	4	20,832	0.02%
2018/01/08	39	23.28	38	23.89	23.10	1	20,237	0.00%
2018/01/05	27	24.21	82	24.08	23.90	-55	19,752	-0.28%
2018/01/04	34	23.85	85	23.88	23.70	-51	19,324	-0.26%
2018/01/03	72	23.98	45	24.03	23.60	27	18,966	0.14%
2018/01/02	47	23.58	72	23.47	24.00	-25	18,296	-0.14%