燿華 (2367)-第一金-台中券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
26.15
漲跌
▲0.15
漲幅
+0.58%
成交量
14,528張
產業
上市電子零組件類股
787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

燿華 (2367)籌碼相關－第一金-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

第一金-台中券商分點個股進出
第一金-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
2024/04/26	1	26.25	0	0.00	26.15	1	40,733	0.00%
2024/04/25	1	26.15	0	0.00	26.00	1	40,520	0.00%
2024/04/24	1	26.50	0	0.00	26.55	1	40,370	0.00%
2024/04/19	25	27.40	8.8	26.88	27.30	16.2	39,362	0.04%
2024/04/18	5	28.41	6	28.24	28.00	-1	38,768	0.00%
2024/04/17	53	28.27	120	27.27	28.15	-67	37,813	-0.18%	大賣/
2024/04/16	23	27.20	1	27.10	26.40	22	36,987	0.06%
2024/04/15	381	28.50	379	28.31	28.20	2	36,113	0.01%	大買/大賣/
2024/04/12	245	29.18	19.2	29.11	29.20	225.8	34,654	0.65%	大買/鉅額交易
2024/04/11	20	26.70	6	26.45	26.70	14	32,179	0.04%
2024/04/10	9	26.64	0	0.00	26.30	9	32,044	0.03%
2024/04/09	2	26.70	105	26.46	26.60	-103	31,655	-0.33%	大賣/鉅額交易
2024/04/08	16	26.72	16	26.85	26.70	0	31,151	0.00%
2024/04/03	2	26.13	2	26.10	26.05	0	30,870	0.00%
2024/04/02	6.5	26.75	6	26.78	26.35	0.5	30,721	0.00%
2024/04/01	8	26.98	3	27.05	26.85	5	30,286	0.02%
2024/03/29	87.2	26.68	15	27.02	26.65	72.2	29,881	0.24%
2024/03/28	18	26.71	23	26.94	26.65	-5	29,151	-0.02%
2024/03/27	142	26.91	26	26.94	26.65	116	28,480	0.41%	大買/鉅額交易
2024/03/26	169	26.85	17	26.77	26.75	152	27,767	0.55%	大買/鉅額交易
2024/03/25	202	27.42	170	27.52	27.55	32	26,903	0.12%	大買/大賣/
2024/03/22	166	27.15	39	27.06	27.15	127	25,543	0.50%	大買/鉅額交易
2024/03/21	21	26.45	45.1	26.44	26.30	-24.1	24,550	-0.10%
2024/03/20	48	26.47	28	26.31	25.70	20	23,762	0.08%
2024/03/19	138	26.15	105	26.18	26.15	33	23,273	0.14%	大買/大賣/
2024/03/18	96	25.35	58	25.25	25.85	38	22,308	0.17%
2024/03/15	11	24.40	6	24.48	24.00	5	21,625	0.02%
2024/03/14	37	24.76	21	24.50	24.45	16	21,437	0.07%
2024/03/13	76	25.06	37	25.13	25.10	39	21,169	0.18%
2024/03/12	238	26.42	69	26.26	25.60	169	21,050	0.80%	大買/鉅額交易
2024/03/11	252	25.83	90.2	25.92	25.90	161.8	19,966	0.81%	大買/鉅額交易
2024/03/08	77	24.98	10	25.06	24.30	67	19,221	0.35%
2024/03/07	189.2	26.87	30	26.62	25.80	159.2	19,211	0.83%	大買/鉅額交易
2024/03/06	96.1	26.03	94.1	26.06	26.65	2.1	18,035	0.01%
2024/03/05	22	24.02	17	24.21	24.30	5	15,677	0.03%
2024/03/04	64	23.27	91	23.40	23.90	-27	13,797	-0.20%
2024/03/01	30	21.80	0	0.00	21.75	30	12,757	0.24%
2024/02/29	0	0.00	3	21.20	21.30	-3	12,214	-0.02%
2024/02/27	1	20.60	3	20.82	20.75	-2	12,143	-0.02%
2024/02/26	0	0.00	19.2	21.30	21.15	-19.2	12,114	-0.16%
2024/02/23	19	21.07	15	20.71	20.75	4	12,125	0.03%
2024/02/22	22	21.15	4	21.25	21.25	18	12,947	0.14%
2024/02/21	2	20.65	3	20.65	20.65	-1	12,323	-0.01%
2024/02/20	13	20.63	47	20.78	20.95	-34	12,271	-0.28%
2024/02/19	31	20.29	14	20.24	20.15	17	12,021	0.14%
2024/02/16	14	19.88	11	20.57	20.60	3	11,932	0.03%
2024/02/02	1	18.85	1	18.80	18.80	0	11,437	0.00%
2024/01/19	0.3	18.75	0	0.00	18.80	0.3	12,355	0.00%
2024/01/17	1	18.85	0	0.00	18.85	1	12,420	0.01%
2024/01/16	0	0.00	2	19.10	19.05	-2	12,541	-0.02%
2024/01/12	5	19.20	10	19.10	19.00	-5	12,593	-0.04%
2024/01/08	1	19.50	0	0.00	19.30	1	12,672	0.01%
2024/01/04	5	19.40	0	0.00	19.40	5	12,693	0.04%
2024/01/03	0	0.00	1	20.05	19.90	-1	12,702	-0.01%
2024/01/02	5	20.40	0	0.00	20.10	5	12,729	0.04%
2023/12/28	5.5	20.06	0	0.00	20.00	5.5	12,821	0.04%
2023/12/27	0	0.00	3	20.10	20.15	-3	12,906	-0.02%
2023/12/26	5	20.15	0	0.00	20.05	5	13,187	0.04%
2023/12/25	1.1	20.05	0	0.00	19.95	1.1	13,273	0.01%
2023/12/21	10	20.33	0	0.00	20.25	10	13,501	0.07%
2023/12/20	0	0.00	0.9	20.25	20.35	-0.9	13,775	-0.01%
2023/12/19	0	0.00	10	19.90	20.10	-10	14,094	-0.07%
2023/12/18	5	20.50	0.5	20.70	20.30	4.5	14,546	0.03%
2023/12/15	2	21.25	5.3	21.40	20.70	-3.3	16,022	-0.02%
2023/12/14	7	21.46	3	21.33	21.35	4	16,646	0.02%
2023/12/12	1	21.05	0	0.00	21.05	1	16,749	0.01%
2023/12/11	0	0.00	5	21.28	21.00	-5	16,634	-0.03%
2023/12/08	0	0.00	1	21.60	21.35	-1	16,474	-0.01%
2023/12/07	0	0.00	20	21.64	21.55	-20	16,322	-0.12%
2023/12/06	19.3	22.90	21	22.69	22.05	-1.8	15,753	-0.01%
2023/12/05	6	22.57	11	22.36	22.50	-5	15,130	-0.03%
2023/12/04	96.5	22.84	174	22.84	22.75	-77.5	14,570	-0.53%	大賣/
2023/12/01	98	22.18	43	21.86	22.20	55	13,353	0.41%
2023/11/30	0	0.00	5	20.70	20.70	-5	12,389	-0.04%
2023/11/29	12	21.15	43	20.88	20.70	-31	12,382	-0.25%
2023/11/28	79	20.79	51	20.94	21.00	28	12,395	0.23%
2023/11/27	3	20.45	1	20.20	20.20	2	12,100	0.02%
2023/11/24	13	20.45	14	20.39	20.25	-1	12,181	-0.01%
2023/11/22	55	20.44	42	20.41	20.55	13	11,833	0.11%
2023/11/21	91	20.71	122	20.80	20.20	-31	11,513	-0.27%	大賣/
2023/11/20	56	19.56	48	19.59	19.70	8	10,467	0.08%
2023/11/17	23	19.14	20	19.30	19.30	3	10,393	0.03%
2023/11/16	33	19.20	16.4	19.08	19.40	16.7	10,273	0.16%
2023/11/15	20	18.75	20	18.60	18.55	0	9,972	0.00%
2023/11/14	20.1	18.35	20	18.40	18.40	0.1	9,945	0.00%
2023/11/13	0.1	18.50	0	0.00	18.45	0.1	9,981	0.00%
2023/11/10	0	0.00	11	18.50	18.45	-11	9,958	-0.11%
2023/11/09	2	18.23	1	18.45	18.40	1	9,943	0.01%
2023/11/08	16	18.60	0	0.00	18.60	16	9,935	0.16%
2023/11/07	10	19.20	10	19.00	19.05	0	9,865	0.00%
2023/11/03	26	18.90	23	19.00	19.05	3	9,819	0.03%
2023/11/02	8	18.84	12	18.57	19.15	-4	9,836	-0.04%
2023/11/01	2.1	17.95	0	0.00	18.10	2.1	9,591	0.02%
2023/10/31	20	18.85	21	18.98	18.50	-1	9,534	-0.01%
2023/10/30	10	18.45	0	0.00	18.45	10	9,253	0.11%
2023/10/27	0.1	18.42	0	0.00	18.40	0.1	9,239	0.00%
2023/10/26	10	18.75	15	18.57	18.55	-5	9,223	-0.05%
2023/10/25	0	0.00	1	18.65	18.70	-1	9,200	-0.01%
2023/10/24	18	18.52	13	18.50	18.70	5	9,162	0.05%
2023/10/23	2	17.98	0	0.00	17.90	2	9,025	0.02%
2023/10/20	0.1	17.45	10	17.55	17.70	-10	9,016	-0.11%
2023/10/19	10	18.00	0	0.00	17.90	10	8,994	0.11%
2023/10/18	0	17.80	0	0.00	18.00	0	8,985	0.00%
2023/10/17	10.1	18.45	10	18.30	18.10	0.1	8,896	0.00%
2023/10/13	0	18.55	5	18.55	18.55	-5	8,845	-0.06%
2023/10/12	0	0.00	1	18.60	18.60	-1	8,850	-0.01%
2023/10/11	1	18.15	0	0.00	18.20	1	8,844	0.01%
2023/10/06	0.4	18.80	0	0.00	18.70	0.4	8,864	0.00%
2023/10/05	0	0.00	4	18.85	18.85	-4	8,848	-0.05%
2023/10/04	1	18.75	0	0.00	18.75	1	8,801	0.01%
2023/10/03	13	19.46	11	19.20	19.05	2	8,775	0.02%
2023/10/02	2	19.70	18	19.74	19.95	-16	8,684	-0.18%
2023/09/28	0	19.10	0	0.00	18.95	0	8,399	0.00%
2023/09/27	0	19.10	0	0.00	19.10	0	8,314	0.00%
2023/09/26	5	19.59	2	19.60	19.25	3	8,185	0.04%
2023/09/25	0.1	19.80	2	19.70	19.55	-2	8,026	-0.02%
2023/09/22	19	20.22	16	20.22	20.10	3	7,691	0.04%
2023/09/21	36	20.48	10	20.51	20.15	26	7,290	0.36%
2023/09/20	20	20.17	61	20.20	20.70	-41	6,749	-0.61%
2023/09/19	47	20.60	122.4	20.95	21.15	-75.4	5,179	-1.46%	大賣/
2023/09/18	254	19.12	145	19.06	19.25	109	4,348	2.51%	大買/大賣/鉅額交易
2023/09/15	0	0.00	7	18.10	18.05	-7	3,895	-0.18%
2023/09/14	10	18.00	0	0.00	18.00	10	3,836	0.26%
2023/09/12	3.1	17.70	5	17.80	17.80	-1.9	3,801	-0.05%
2023/09/11	0	0.00	4	17.70	17.75	-4	3,750	-0.11%
2023/09/08	0	0.00	10	17.80	17.80	-10	3,701	-0.27%
2023/09/06	18	18.39	0	0.00	18.20	18	3,654	0.49%
2023/09/05	0	18.30	0	0.00	18.10	0	3,567	0.00%
2023/09/01	13	18.24	1	18.25	18.10	12	3,443	0.35%
2023/08/31	16	17.92	30	18.05	18.25	-14	3,183	-0.44%
2023/08/30	10.2	17.67	4	17.40	17.65	6.2	2,909	0.21%
2023/08/29	0	0.00	10	17.20	17.10	-10	2,759	-0.36%
2023/08/23	10	17.05	3	17.10	17.10	7	2,736	0.26%
2023/08/17	1	16.45	0	0.00	16.45	1	2,673	0.04%
2023/08/14	0	16.10	0	0.00	15.90	0	2,642	0.00%
2023/08/10	3	16.22	0	0.00	16.05	3	2,637	0.11%
2023/08/09	11	16.74	0	0.00	16.70	11	2,560	0.43%
2023/08/08	2	16.63	0	0.00	16.65	2	2,522	0.08%
2023/08/07	3	17.07	0	0.00	17.00	3	2,426	0.12%
2023/08/02	2	17.33	0	0.00	17.35	2	2,386	0.08%
2023/07/31	0	0.00	3	17.70	17.65	-3	2,373	-0.13%
2023/07/28	1	17.55	1	17.70	17.65	0	2,411	0.00%
2023/07/24	1	17.30	0	0.00	17.35	1	2,375	0.04%
2023/07/18	0	0.00	3	18.02	17.85	-3	2,422	-0.12%
2023/07/17	0	0.00	1	17.90	17.95	-1	2,451	-0.04%
2023/07/14	1	17.95	0	0.00	17.75	1	2,439	0.04%
2023/07/12	0	0.00	1	17.40	17.40	-1	2,304	-0.04%
2023/07/11	0	0.00	1	17.50	17.40	-1	2,336	-0.04%
2023/07/10	3	17.48	0	0.00	17.45	3	2,446	0.12%
2023/07/07	7	17.56	0	0.00	17.75	7	2,488	0.28%
2023/07/06	11	17.80	0	0.00	17.80	11	2,458	0.45%
2023/07/05	0	0.00	20	18.00	17.95	-20	2,446	-0.82%
2023/06/20	12	17.96	0	0.00	17.95	12	2,597	0.46%
2023/06/19	0	0.00	10	18.10	18.00	-10	2,619	-0.38%
2023/06/16	10	17.90	1	18.00	17.90	9	2,624	0.34%
2023/06/13	0	0.00	17	18.00	17.90	-17	2,660	-0.64%
2023/06/12	10	18.05	0	0.00	18.00	10	2,675	0.37%
2023/06/08	2	18.20	9	18.14	18.10	-7	2,736	-0.26%
2023/06/02	0	0.00	0.3	18.25	18.35	-0.3	2,994	-0.01%
2023/05/31	0	0.00	1	18.10	18.05	-1	3,040	-0.03%
2023/05/26	0	0.00	1	18.05	17.90	-1	3,091	-0.03%
2023/05/12	0	0.00	2	17.50	17.60	-2	3,554	-0.06%
2023/05/10	0	0.00	1	17.70	17.70	-1	3,884	-0.03%
2023/05/05	2	17.95	2	18.13	17.95	0	3,955	0.00%
2023/05/04	0	0.00	1	17.90	17.85	-1	4,016	-0.02%
2023/04/28	1	18.00	0	0.00	17.95	1	4,073	0.02%
2023/04/27	0	0.00	2	17.90	17.95	-2	4,093	-0.05%
2023/04/26	0	0.00	1	17.80	17.90	-1	4,102	-0.02%
2023/04/25	1	17.70	0	0.00	17.70	1	4,107	0.02%
2023/04/24	1	17.80	0	0.00	17.95	1	4,081	0.02%
2023/04/21	0	0.00	2.1	17.98	18.00	-2.1	4,102	-0.05%
2023/04/20	3	18.15	0	0.00	18.15	3	4,129	0.07%
2023/04/13	1	19.15	0	0.00	18.60	1	4,175	0.02%
2023/04/12	1	19.45	7	19.15	19.40	-6	4,067	-0.15%
2023/04/07	0	0.00	3	19.10	19.05	-3	3,972	-0.08%
2023/03/31	0	0.00	1	19.05	19.00	-1	3,977	-0.03%
2023/03/30	0	0.00	2	19.00	18.95	-2	3,979	-0.05%
2023/03/29	1	19.05	0	0.00	18.95	1	3,985	0.03%
2023/03/27	0	0.00	4	18.90	18.95	-4	4,036	-0.10%
2023/03/20	1	18.10	2	18.08	18.10	-1	4,276	-0.02%
2023/03/17	0	0.00	1	17.90	17.90	-1	4,357	-0.02%
2023/03/16	1	17.80	1	17.90	17.65	0	4,422	0.00%
2023/03/15	6.4	18.06	0	0.00	18.05	6.4	4,651	0.14%
2023/03/14	2	18.08	0	0.00	18.05	2	4,915	0.04%
2023/03/13	2.1	18.49	0	0.00	18.45	2.1	5,110	0.04%
2023/03/10	0.1	18.65	0	0.00	18.50	0.1	5,249	0.00%
2023/03/09	6.1	19.13	1	19.45	19.00	5.1	5,465	0.09%
2023/03/08	4.3	19.24	0	0.00	19.15	4.3	5,707	0.08%
2023/03/01	0	0.00	1	18.90	18.80	-1	6,141	-0.02%
2023/02/22	0	0.00	1	18.80	18.90	-1	6,567	-0.02%
2023/02/21	1	19.05	0	0.00	19.00	1	6,676	0.01%
2023/02/20	0	0.00	4	19.11	19.30	-4	6,915	-0.06%
2023/02/15	0	0.00	2	18.38	18.55	-2	7,700	-0.03%
2023/02/14	1	18.15	0	0.00	18.30	1	7,803	0.01%
2023/02/13	0	0.00	2	18.05	18.10	-2	8,018	-0.02%
2023/02/10	6	18.26	30	18.47	18.20	-24	8,248	-0.29%
2023/02/09	5	18.75	0	0.00	18.60	5	8,429	0.06%
2023/02/08	34	18.90	0	0.00	19.00	34	8,549	0.40%
2023/02/03	2	18.65	1	18.65	18.65	1	8,865	0.01%
2023/02/02	0	0.00	2.6	18.52	18.55	-2.6	8,998	-0.03%
2023/02/01	0	0.00	0.3	18.30	18.30	-0.3	9,088	0.00%
2023/01/12	1	17.85	0	0.00	17.70	1	10,000	0.01%
2023/01/10	0	0.00	5	18.10	17.95	-5	10,189	-0.05%
2023/01/09	2	18.43	0	0.00	18.35	2	10,326	0.02%
2023/01/03	0	0.00	1	17.30	17.60	-1	11,172	-0.01%
2022/12/30	0	0.00	2	17.25	17.25	-2	11,301	-0.02%
2022/12/29	1	17.30	0	0.00	17.35	1	11,448	0.01%
2022/12/28	0	0.00	1	17.70	17.45	-1	11,912	-0.01%
2022/12/27	5	17.80	3	17.75	17.80	2	12,210	0.02%
2022/12/22	1	17.70	0	0.00	17.60	1	13,181	0.01%
2022/12/20	0	0.00	32	17.62	17.55	-32	14,284	-0.22%
2022/12/19	0	0.00	5	17.80	17.85	-5	15,069	-0.03%
2022/12/16	6	18.13	4	18.05	18.00	2	15,662	0.01%
2022/12/15	2.3	18.56	1	18.40	18.55	1.3	15,966	0.01%
2022/12/14	3	18.28	0	0.00	18.35	3	16,302	0.02%
2022/12/12	8	18.60	17	18.56	18.55	-9	16,961	-0.05%
2022/12/09	12	19.34	5	19.20	19.20	7	17,266	0.04%
2022/12/08	6	19.30	0	0.00	19.45	6	18,094	0.03%
2022/12/07	17	19.64	7	19.30	19.35	10	18,690	0.05%
2022/12/06	20	19.97	21	19.75	19.75	-1	19,013	-0.01%
2022/12/05	21	19.70	28	19.78	19.75	-7	19,472	-0.04%
2022/12/02	3	19.42	0	0.00	19.40	3	19,877	0.02%
2022/12/01	0	0.00	5	19.30	19.30	-5	20,346	-0.02%
2022/11/30	10	19.10	3	19.23	19.40	7	20,788	0.03%
2022/11/29	0	0.00	4	18.85	18.90	-4	21,370	-0.02%
2022/11/25	2	18.70	44	18.85	18.65	-42	23,755	-0.18%
2022/11/24	0	0.00	1	19.00	18.95	-1	24,473	0.00%
2022/11/23	2	19.20	7	19.24	19.05	-5	25,316	-0.02%
2022/11/22	4	18.35	8	18.61	18.80	-4	25,868	-0.02%
2022/11/21	0	0.00	1	18.65	18.50	-1	27,331	0.00%
2022/11/18	2	19.10	3	18.82	18.65	-1	27,777	0.00%
2022/11/17	0	0.00	12	18.75	18.65	-12	27,867	-0.04%
2022/11/16	16	18.63	10	18.60	18.55	6	28,145	0.02%
2022/11/15	75	19.21	73	19.06	19.10	2	28,690	0.01%
2022/11/14	0	0.00	10	18.80	18.75	-10	29,387	-0.03%
2022/11/11	12	18.90	0	0.00	18.40	12	29,473	0.04%
2022/11/10	6	18.42	0	0.00	18.45	6	29,399	0.02%
2022/11/09	4	18.89	5	19.07	18.90	-1	29,751	0.00%
2022/11/08	31	19.02	1	18.75	18.65	30	30,093	0.10%
2022/11/07	23	18.85	22	18.80	18.75	1	30,538	0.00%
2022/11/04	9	18.39	13	18.57	18.85	-4	31,133	-0.01%
2022/11/03	8	17.89	7	18.34	18.50	1	31,320	0.00%
2022/11/02	23	17.91	25	18.28	18.25	-2	31,238	-0.01%
2022/11/01	4	17.73	34	17.75	18.00	-30	31,051	-0.10%
2022/10/31	39	17.54	33	17.60	17.50	6	30,890	0.02%
2022/10/28	33	17.15	26	16.98	16.90	7	30,703	0.02%
2022/10/27	20	17.50	20	17.45	17.55	0	30,528	0.00%
2022/10/26	11	17.25	35	17.35	17.10	-24	30,304	-0.08%
2022/10/25	26	17.67	0	0.00	17.65	26	30,108	0.09%
2022/10/24	9	18.10	9	18.55	18.00	0	29,892	0.00%
2022/10/21	22	17.73	0	0.00	17.70	22	29,714	0.07%
2022/10/19	3	18.53	14	18.28	18.10	-11	29,439	-0.04%
2022/10/18	1	18.45	40	18.35	18.35	-39	29,312	-0.13%
2022/10/17	9	17.81	6	18.13	18.25	3	29,212	0.01%
2022/10/14	0	0.00	1	19.00	18.60	-1	29,029	0.00%
2022/10/13	8	18.11	10	18.65	18.00	-2	28,914	-0.01%
2022/10/12	5	19.30	3	19.27	19.25	2	28,571	0.01%
2022/10/11	2	18.75	45	18.73	18.90	-43	28,444	-0.15%
2022/10/07	16	19.58	11	19.55	19.55	5	28,126	0.02%
2022/10/06	4	19.36	0	0.00	19.40	4	28,002	0.01%
2022/10/05	43	19.80	22	19.98	19.30	21	27,908	0.08%
2022/10/04	22	19.38	20	19.65	19.70	2	27,445	0.01%
2022/10/03	3	18.90	2	19.28	19.20	1	27,149	0.00%
2022/09/30	42	19.43	9	19.56	19.55	33	26,887	0.12%
2022/09/29	14	19.90	11	19.65	19.65	3	26,673	0.01%
2022/09/28	8	20.14	16	19.84	19.40	-8	26,333	-0.03%
2022/09/27	73	21.22	70.1	20.61	20.90	2.9	25,770	0.01%
2022/09/26	47.1	21.33	37	21.29	20.90	10.1	25,216	0.04%
2022/09/23	25	23.19	7	22.41	22.25	18	24,404	0.07%
2022/09/22	13	23.28	12	23.18	23.35	1	23,815	0.00%
2022/09/21	0	0.00	18.2	23.60	23.15	-18.2	23,462	-0.08%
2022/09/20	43	23.64	29	23.64	23.55	14	23,105	0.06%
2022/09/19	9	22.99	16	22.88	22.85	-7	22,601	-0.03%
2022/09/16	25	23.43	10	23.08	23.15	15	22,338	0.07%
2022/09/15	60	24.01	76	23.82	23.65	-16	21,926	-0.07%
2022/09/14	118	23.59	48	23.60	23.60	70	21,045	0.33%	大買/
2022/09/13	23.4	23.78	27	23.44	23.30	-3.6	20,441	-0.02%
2022/09/12	14.3	23.25	7	23.37	23.30	7.3	19,850	0.04%
2022/09/08	42	23.74	60	23.85	23.75	-18	19,123	-0.09%
2022/09/07	70.7	23.42	64	23.24	23.80	6.7	18,514	0.04%
2022/09/06	38	23.51	6	23.26	23.55	32	17,944	0.18%
2022/09/05	25	23.66	7	23.45	23.45	18	17,236	0.10%
2022/09/02	59	23.58	57	23.76	23.75	2	16,382	0.01%
2022/09/01	41.3	23.34	603	23.27	23.15	-561.8	14,923	-3.76%	大賣/鉅額交易
2022/08/31	43	23.10	113	23.31	23.20	-70	14,082	-0.50%	大賣/
2022/08/30	240	22.90	610	22.90	23.00	-370	13,202	-2.80%	大買/大賣/鉅額交易
2022/08/29	1,411	22.44	532	22.37	22.60	879	12,221	7.19%	大買/大賣/鉅額交易
2022/08/26	162	21.99	676	21.99	22.15	-514	11,398	-4.51%	大買/大賣/鉅額交易
2022/08/25	253	21.38	338	21.64	21.25	-85	9,735	-0.87%	大買/大賣/
2022/08/24	4	21.23	1	21.20	21.40	3	9,201	0.03%
2022/08/23	226.2	21.12	29	21.23	21.35	197.2	8,854	2.23%	大買/鉅額交易
2022/08/22	139.1	21.28	40	21.29	21.15	99.1	8,438	1.17%	大買/
2022/08/19	408	21.70	33	21.53	21.60	375	7,563	4.96%	大買/鉅額交易
2022/08/18	2	20.00	0	0.00	20.00	2	6,203	0.03%
2022/08/17	21	19.81	2.2	19.70	19.65	18.8	5,960	0.32%
2022/08/16	13	19.70	12.1	20.08	20.10	0.9	5,759	0.02%
2022/08/15	6	20.40	11	20.36	20.15	-5	5,241	-0.10%
2022/08/12	2	19.95	1	20.15	19.90	1	4,666	0.02%
2022/08/11	111	19.61	110	19.09	19.05	1	3,961	0.03%	大買/大賣/
2022/08/10	5	18.30	6	18.90	18.90	-1	3,109	-0.03%
2022/08/09	0	0.00	20	17.43	17.20	-20	2,725	-0.73%
2022/08/08	20	17.23	0	0.00	17.10	20	2,647	0.76%
2022/07/20	0	0.00	1	17.30	17.00	-1	2,495	-0.04%
2022/07/19	0	0.00	30	17.20	17.30	-30	2,439	-1.23%
2022/07/18	30	17.04	0	0.00	17.20	30	2,412	1.24%
2022/07/14	12	16.42	12	16.54	16.80	0	2,331	0.00%
2022/07/13	0.2	16.65	0	0.00	16.50	0.2	2,307	0.01%
2022/07/11	0	16.95	0	0.00	16.75	0	2,221	0.00%
2022/07/08	20	16.90	0	0.00	16.85	20	2,189	0.91%
2022/07/07	0	0.00	22	16.34	16.60	-22	2,087	-1.05%
2022/07/06	2	15.75	10	15.45	15.10	-8	2,000	-0.40%
2022/07/04	0	0.00	1	15.85	15.80	-1	1,963	-0.05%
2022/07/01	1	15.70	0	0.00	15.55	1	1,958	0.05%
2022/06/30	0	0.00	1	17.15	16.75	-1	1,907	-0.05%
2022/06/29	11	17.79	10	17.55	17.75	1	1,859	0.05%
2022/06/24	0	0.00	55	17.42	17.45	-55	1,807	-3.04%
2022/06/23	20	17.11	0	0.00	17.20	20	1,767	1.13%
2022/06/22	35	17.76	0	0.00	17.60	35	1,738	2.01%
2022/06/15	1	18.10	3	18.07	17.90	-2	1,578	-0.13%
2022/06/14	0	0.00	100	17.53	17.50	-100	1,523	-6.56%
2022/06/10	112	18.54	10	18.30	18.40	102	1,457	7.00%	大買/鉅額交易
2022/06/09	0	0.00	1	17.70	17.70	-1	1,309	-0.08%
2022/06/01	1	17.00	1	17.00	16.90	0	1,287	0.00%
2022/05/26	1	16.45	1	16.65	16.60	0	1,307	0.00%
2022/05/25	0	0.00	3	16.65	16.60	-3	1,330	-0.23%
2022/05/24	0	0.00	1	16.55	16.25	-1	1,361	-0.07%
2022/05/20	0	0.00	1	16.50	16.40	-1	1,394	-0.07%
2022/05/13	0	0.00	7	15.65	15.75	-7	1,660	-0.42%
2022/05/10	2	16.15	0	0.00	16.25	2	1,671	0.12%
2022/05/09	1	16.20	0	0.00	16.05	1	1,683	0.06%
2022/05/05	4	16.93	6	16.85	16.80	-2	1,708	-0.12%
2022/05/03	1	16.50	1	16.65	16.55	0	1,752	0.00%
2022/04/28	1	16.50	1	16.15	16.95	0	1,782	0.00%
2022/04/27	1	16.10	0	0.00	16.10	1	1,759	0.06%
2022/04/21	0	0.00	13	17.39	17.30	-13	1,805	-0.72%
2022/04/18	0	17.05	0	0.00	16.85	0	1,877	0.00%
2022/04/15	1	17.15	0	0.00	17.15	1	1,895	0.05%
2022/04/11	1	17.40	0	0.00	17.05	1	2,429	0.04%
2022/04/08	0	0.00	5	17.20	17.20	-5	2,466	-0.20%
2022/04/01	0	0.00	4	17.70	17.70	-4	2,655	-0.15%
2022/03/29	0	18.10	0	0.00	17.90	0	3,154	0.00%
2022/03/17	0	0.00	1	17.65	17.70	-1	3,411	-0.03%
2022/03/10	1	17.85	0	0.00	17.80	1	3,647	0.03%
2022/03/07	0	0.00	1	17.75	17.75	-1	3,789	-0.03%
2022/02/17	5	19.50	15	19.33	19.30	-10	6,845	-0.15%
2022/02/11	0	0.00	5	18.95	18.80	-5	7,016	-0.07%
2022/02/08	0	0.00	1	18.45	18.55	-1	6,998	-0.01%
2022/02/07	1	17.85	1	18.15	18.20	0	7,003	0.00%
2022/01/26	1	17.50	1	17.75	17.60	0	6,990	0.00%
2022/01/25	0	17.90	0	0.00	17.70	0	6,986	0.00%
2022/01/24	5	17.80	0	0.00	17.90	5	6,997	0.07%
2022/01/19	0	0.00	3	18.60	18.60	-3	6,965	-0.04%
2022/01/18	10	18.90	0	0.00	18.70	10	6,968	0.14%
2022/01/17	0	0.00	1	18.55	18.75	-1	6,961	-0.01%
2022/01/14	0.1	18.30	15	18.35	18.45	-15	6,945	-0.22%
2022/01/13	0	0.00	3	18.80	18.70	-3	6,939	-0.04%
2022/01/12	7	18.73	0	0.00	18.75	7	6,940	0.10%
2022/01/11	1	18.85	0	0.00	18.85	1	6,964	0.01%
2022/01/10	2	19.13	0	0.00	19.00	2	6,920	0.03%
2022/01/05	11	20.89	5	20.67	20.25	6	6,765	0.09%
2022/01/04	1	20.15	0	0.00	20.15	1	6,471	0.02%
2021/12/30	0	0.00	3	20.10	20.10	-3	6,380	-0.05%
2021/12/29	0	0.00	3	20.32	20.15	-3	6,342	-0.05%
2021/12/24	0	0.00	1	19.95	20.25	-1	6,192	-0.02%
2021/12/23	3	19.93	1	20.25	20.20	2	6,008	0.03%
2021/12/22	0	0.00	7	19.49	19.65	-7	5,758	-0.12%
2021/12/21	1	18.80	0	0.00	18.85	1	5,613	0.02%
2021/12/20	1	18.60	5	18.50	18.75	-4	5,607	-0.07%
2021/12/17	0	0.00	10	18.70	18.55	-10	5,615	-0.18%
2021/12/16	2	18.75	10	19.00	18.75	-8	5,646	-0.14%
2021/12/15	0	0.00	1	18.65	18.65	-1	5,628	-0.02%
2021/12/13	0	0.00	4	19.15	18.85	-4	5,585	-0.07%
2021/12/10	0	0.00	1	18.90	19.00	-1	5,569	-0.02%
2021/12/09	9	19.03	5	19.10	19.35	4	5,530	0.07%
2021/12/08	1	18.75	0	0.00	18.65	1	5,403	0.02%
2021/12/03	2	18.65	0	0.00	18.50	2	5,370	0.04%
2021/12/02	0	0.00	1	18.40	18.35	-1	5,331	-0.02%
2021/12/01	0	0.00	16	18.68	18.85	-16	5,290	-0.30%
2021/11/30	9	19.08	4	18.75	18.75	5	5,254	0.10%
2021/11/29	5	18.35	4	18.75	18.65	1	5,054	0.02%
2021/11/26	14	18.97	3	19.18	18.80	11	4,985	0.22%
2021/11/25	1	19.60	1	19.90	19.55	0	4,902	0.00%
2021/11/24	2	19.78	1	19.75	19.70	1	4,936	0.02%
2021/11/23	19	20.36	13	20.67	20.10	6	4,789	0.13%
2021/11/22	0	0.00	10	20.20	20.20	-10	4,671	-0.21%
2021/11/19	14	21.00	18	20.82	20.80	-4	4,573	-0.09%
2021/11/18	15	21.54	23	21.56	21.25	-8	4,448	-0.18%
2021/11/17	236	22.62	203	22.99	22.25	33	4,181	0.79%	大買/大賣/
2021/11/16	2	21.43	23	21.64	21.65	-21	3,521	-0.60%
2021/11/15	1	19.60	40	19.48	19.70	-39	3,078	-1.27%
2021/11/12	1	18.00	0	0.00	17.95	1	2,850	0.04%
2021/11/11	2	18.50	3	18.28	18.45	-1	2,825	-0.04%
2021/11/10	1	18.05	1	18.10	18.05	0	2,859	0.00%
2021/11/09	1	18.10	1.1	18.24	18.25	-0.1	2,954	0.00%
2021/11/05	2	18.18	0	0.00	18.30	2	3,003	0.07%
2021/11/04	1	18.40	0	0.00	18.30	1	3,026	0.03%
2021/11/03	0	0.00	0	18.15	18.25	0	3,037	0.00%
2021/11/02	1	18.35	6	18.28	18.20	-5	3,062	-0.16%
2021/11/01	1	18.50	1	18.35	18.45	0	3,126	0.00%
2021/10/26	1	18.00	0	0.00	17.80	1	3,162	0.03%
2021/10/25	0	0.00	7	17.85	17.85	-7	3,190	-0.22%
2021/10/22	0	0.00	1	17.70	17.60	-1	3,266	-0.03%
2021/10/21	1	17.70	0	0.00	17.40	1	3,337	0.03%
2021/10/20	3	17.62	10	17.85	17.70	-7	3,351	-0.21%
2021/10/19	15	17.68	0	0.00	17.80	15	3,403	0.44%
2021/10/15	0	0.00	380	16.88	16.90	-380	3,584	-10.60%	大賣/鉅額交易
2021/10/12	1	16.65	1	16.80	17.00	0	3,835	0.00%
2021/10/08	0	0.00	1	17.40	17.45	-1	3,910	-0.03%
2021/10/07	1	17.25	1	17.45	17.35	0	4,175	0.00%
2021/10/04	3	17.05	0	0.00	16.75	3	5,378	0.06%
2021/10/01	0	0.00	0.1	17.60	17.55	-0.1	5,451	0.00%
2021/09/29	7	17.85	0	0.00	17.85	7	5,494	0.13%
2021/09/27	0	0.00	1	18.45	18.40	-1	5,586	-0.02%
2021/09/24	1	18.25	71	18.27	18.30	-70	5,660	-1.24%
2021/09/14	0	0.00	7	18.70	18.55	-7	6,561	-0.11%
2021/09/13	1	18.80	0	0.00	18.80	1	6,664	0.02%
2021/09/10	1	18.95	0	0.00	18.80	1	6,704	0.01%
2021/09/09	0	0.00	1	19.25	19.10	-1	6,764	-0.01%
2021/09/08	0	0.00	10	19.30	18.95	-10	6,831	-0.15%
2021/09/03	0	0.00	10	20.10	20.00	-10	6,810	-0.15%
2021/08/27	1	19.60	0	0.00	19.35	1	6,956	0.01%
2021/08/26	0	0.00	3	19.45	19.60	-3	6,992	-0.04%
2021/08/25	2	19.23	0	0.00	19.35	2	7,017	0.03%
2021/08/24	0	0.00	1	19.20	19.40	-1	7,073	-0.01%
2021/08/23	2	18.90	10	18.80	18.80	-8	7,005	-0.11%
2021/08/20	26	19.11	15	18.85	18.90	11	6,967	0.16%
2021/08/16	7	18.35	0	0.00	18.60	7	6,445	0.11%
2021/08/13	12	19.39	0	0.00	19.10	12	6,376	0.19%
2021/08/06	1	20.95	0	0.00	20.80	1	6,614	0.02%
2021/08/03	1	20.95	0	0.00	20.95	1	7,193	0.01%
2021/08/02	0	0.00	1	20.95	21.05	-1	7,350	-0.01%
2021/07/30	0	0.00	2	20.95	20.80	-2	7,384	-0.03%
2021/07/22	0	0.00	4	20.95	20.95	-4	7,579	-0.05%
2021/07/21	1	21.60	4	21.20	20.95	-3	7,542	-0.04%
2021/07/20	0	0.00	1	21.65	21.65	-1	7,507	-0.01%
2021/07/19	0	0.00	4	22.50	22.35	-4	7,457	-0.05%
2021/07/16	0	0.00	3	22.63	22.60	-3	7,580	-0.04%
2021/07/15	0	0.00	5	22.13	22.10	-5	7,601	-0.07%
2021/07/14	12	22.58	14	22.71	22.25	-2	7,788	-0.03%
2021/07/13	60	23.53	66	23.94	23.20	-6	7,622	-0.08%
2021/07/12	18	22.77	0	0.00	23.00	18	6,863	0.26%
2021/07/07	131	22.01	0	0.00	21.80	131	6,793	1.93%	大買/鉅額交易
2021/07/06	10	22.15	0	0.00	22.00	10	6,807	0.15%
2021/07/02	0.1	21.85	7	21.70	21.90	-6.9	6,895	-0.10%
2021/07/01	0	0.00	1	22.25	21.75	-1	6,922	-0.01%
2021/06/30	1	22.15	0	0.00	22.05	1	6,892	0.01%
2021/06/29	1	22.30	0	0.00	22.15	1	6,909	0.01%
2021/06/28	5	23.00	1	23.40	22.90	4	6,894	0.06%
2021/06/25	2	22.75	0	0.00	22.65	2	6,786	0.03%
2021/06/24	5	22.40	26	22.60	22.65	-21	6,771	-0.31%
2021/06/23	21	22.87	3	23.18	22.65	18	6,746	0.27%
2021/06/10	20	22.04	20	22.00	22.00	0	6,604	0.00%
2021/06/08	3	22.30	0	0.00	21.80	3	6,625	0.05%
2021/06/07	0	0.00	3	21.95	22.10	-3	6,539	-0.05%
2021/06/03	0	0.00	12	21.70	21.75	-12	6,459	-0.19%
2021/06/02	0	0.00	1	21.65	21.35	-1	6,436	-0.02%
2021/06/01	2	21.25	1	21.65	21.75	1	6,435	0.02%
2021/05/28	20	20.75	20	20.60	20.60	0	6,715	0.00%
2021/05/26	5	20.10	6	20.51	20.55	-1	6,840	-0.01%
2021/05/25	1	20.50	0	0.00	20.20	1	6,834	0.01%
2021/05/20	0	0.00	3	19.40	19.25	-3	6,858	-0.04%
2021/05/19	0	0.00	5	18.85	19.15	-5	6,864	-0.07%
2021/05/18	5	18.64	2	18.78	18.85	3	6,899	0.04%
2021/05/17	10	18.44	1	18.95	18.05	9	6,849	0.13%
2021/05/14	25	20.43	20	20.30	20.05	5	6,742	0.07%
2021/05/13	1.2	20.87	2	21.10	20.45	-0.8	6,628	-0.01%
2021/05/12	3	21.57	3	21.77	21.60	0	6,485	0.00%
2021/05/11	2	21.88	1	22.45	22.00	1	6,182	0.02%
2021/05/10	1	22.20	2.5	22.23	22.20	-1.5	5,988	-0.03%
2021/05/07	1	21.20	0	0.00	21.55	1	5,871	0.02%
2021/05/06	0	0.00	1	21.00	20.95	-1	5,870	-0.02%
2021/05/05	6	20.92	6	20.63	20.35	0	5,829	0.00%
2021/05/04	1	20.40	1	20.45	20.80	0	5,805	0.00%
2021/05/03	2	20.95	0	0.00	20.80	2	5,724	0.03%
2021/04/29	0.5	21.60	0	0.00	21.60	0.5	5,663	0.01%
2021/04/28	6	22.02	0	0.00	22.10	6	5,630	0.11%
2021/04/27	1	22.25	0	0.00	22.10	1	5,659	0.02%
2021/04/23	1	22.20	1	22.15	22.20	0	5,621	0.00%
2021/04/22	6	22.48	3	23.30	22.10	3	5,737	0.05%
2021/04/21	5	23.05	0	0.00	23.10	5	5,635	0.09%
2021/04/20	6	23.08	5	23.10	23.05	1	5,533	0.02%
2021/04/19	15	22.55	2	22.53	22.40	13	5,363	0.24%
2021/04/16	10	22.51	1.1	22.55	22.50	9	5,357	0.17%
2021/04/15	0	0.00	13	21.72	22.25	-13	5,179	-0.25%
2021/04/14	1.1	21.50	0	0.00	21.65	1.1	5,202	0.02%
2021/04/13	0	0.00	1	22.30	21.80	-1	5,359	-0.02%
2021/04/12	3	22.05	0	0.00	22.05	3	5,752	0.05%
2021/04/08	0	0.00	1	22.45	22.30	-1	5,805	-0.02%
2021/04/07	1	21.65	0	0.00	21.95	1	5,741	0.02%
2021/04/06	0	0.00	1	21.95	21.65	-1	5,705	-0.02%
2021/04/01	1	21.80	0	0.00	21.80	1	5,695	0.02%
2021/03/31	8	22.15	0	0.00	21.85	8	5,630	0.14%
2021/03/30	2	22.33	1	22.50	22.35	1	5,578	0.02%
2021/03/29	2	22.50	0	0.00	22.40	2	5,586	0.04%
2021/03/26	7	22.64	0	0.00	22.60	7	5,584	0.13%
2021/03/25	1	22.25	0	0.00	22.30	1	5,503	0.02%
2021/03/23	0	0.00	2	22.38	22.40	-2	5,539	-0.04%
2021/03/22	16	22.59	1	22.65	22.45	15	5,553	0.27%
2021/03/19	3	22.02	2	22.03	22.15	1	5,527	0.02%
2021/03/18	1	22.25	0	22.20	22.20	1	5,561	0.02%
2021/03/17	9	22.36	0	0.00	22.30	9	5,750	0.16%
2021/03/16	1	22.40	4	22.48	22.50	-3	5,920	-0.05%
2021/03/15	1	22.45	3	22.28	22.25	-2	5,873	-0.03%
2021/03/10	1	21.10	0	0.00	21.15	1	6,086	0.02%
2021/03/08	1	21.20	0	0.00	21.25	1	6,302	0.02%
2021/03/05	0	0.00	55	21.45	21.50	-55	6,378	-0.86%
2021/03/03	6	22.46	12	22.03	22.30	-6	6,632	-0.09%
2021/03/02	13	21.67	0	0.00	21.70	13	6,402	0.20%
2021/02/26	2	20.75	0	0.00	20.80	2	6,436	0.03%
2021/02/25	0	0.00	10	21.05	21.00	-10	6,631	-0.15%
2021/02/22	4.2	21.27	0	0.00	21.35	4.2	6,989	0.06%
2021/02/19	7	21.02	15	21.15	21.35	-8	7,332	-0.11%
2021/02/18	47	21.12	1	20.75	21.25	46	7,393	0.62%
2021/02/17	0	0.00	0.1	20.60	20.45	-0.1	7,346	0.00%
2021/02/04	1	20.00	0	0.00	19.90	1	7,351	0.01%
2021/02/02	0	0.00	16	19.87	20.00	-16	7,435	-0.22%
2021/01/28	10.1	20.15	0	0.00	20.15	10.1	7,546	0.13%
2021/01/25	3	20.40	0	0.00	21.00	3	7,569	0.04%
2021/01/22	0	0.00	3	20.40	20.40	-3	7,586	-0.04%
2021/01/21	4	20.05	0	0.00	20.10	4	7,598	0.05%
2021/01/20	10	20.65	0	0.00	20.35	10	7,624	0.13%
2021/01/19	2	21.23	0	0.00	21.20	2	7,570	0.03%
2021/01/18	0	21.00	24	21.13	21.05	-24	7,595	-0.32%
2021/01/15	12	21.43	0	0.00	21.40	12	7,691	0.16%
2021/01/14	1	22.40	10	22.40	22.25	-9	7,603	-0.12%
2021/01/13	1	22.40	0	0.00	22.30	1	7,589	0.01%
2021/01/12	1	22.35	0	0.00	22.15	1	7,684	0.01%
2021/01/11	12	22.78	0	0.00	22.80	12	8,025	0.15%
2021/01/07	0	0.00	5	23.68	23.70	-5	8,032	-0.06%
2021/01/06	10	23.63	8	23.47	23.45	2	8,046	0.02%
2021/01/05	16	23.95	12	23.91	23.95	4	7,819	0.05%
2021/01/04	0	0.00	10.1	23.00	23.00	-10.1	7,410	-0.14%
2020/12/31	11	22.20	10	22.20	22.20	1	7,343	0.01%
2020/12/29	4	22.50	2	22.55	22.40	2	7,401	0.03%
2020/12/21	0	0.00	1	22.50	22.50	-1	7,514	-0.01%
2020/12/18	1	22.60	0	0.00	22.55	1	7,625	0.01%
2020/12/17	1	22.90	1	22.60	22.65	0	7,659	0.00%
2020/12/16	0	0.00	1	22.80	22.90	-1	7,663	-0.01%
2020/12/15	1	22.75	0	0.00	22.40	1	7,706	0.01%
2020/12/11	4	23.64	1	23.50	23.50	3	7,684	0.04%
2020/12/10	2	24.00	26	23.49	24.00	-24	7,522	-0.32%
2020/12/09	20	23.60	28	23.61	23.60	-8	7,333	-0.11%
2020/12/08	2	23.30	8	22.81	22.85	-6	7,255	-0.08%
2020/12/07	6	23.15	3	23.15	23.25	3	7,380	0.04%
2020/12/04	1	23.45	1	23.85	23.45	0	7,713	0.00%
2020/12/03	5	23.61	0	0.00	23.25	5	7,684	0.07%
2020/12/02	0	0.00	8	23.78	23.70	-8	7,683	-0.10%
2020/12/01	1	23.25	1	23.25	23.50	0	7,659	0.00%
2020/11/27	16	23.47	8	23.47	23.30	8	7,636	0.10%
2020/11/26	1	22.95	1	22.85	22.95	0	7,482	0.00%
2020/11/25	17	23.03	3	22.87	22.85	14	7,471	0.19%
2020/11/24	1	22.75	20	22.80	22.70	-19	7,479	-0.25%
2020/11/23	11	22.30	2	22.35	22.65	9	7,541	0.12%
2020/11/20	2	22.15	0	0.00	22.20	2	7,583	0.03%
2020/11/19	1	22.25	14	22.14	22.40	-13	7,670	-0.17%
2020/11/18	32	22.06	15	22.27	22.30	17	7,771	0.22%
2020/11/17	1	21.40	10	21.20	21.35	-9	7,629	-0.12%
2020/11/16	2	20.95	0	0.00	20.90	2	7,991	0.03%
2020/11/13	0	0.00	1	20.85	20.95	-1	8,249	-0.01%
2020/11/12	10	20.95	0	0.00	20.95	10	8,439	0.12%
2020/11/09	20	21.05	10	21.20	21.15	10	8,793	0.11%
2020/11/06	0	0.00	12	21.97	21.55	-12	8,932	-0.13%
2020/11/05	2	21.65	2	21.60	21.60	0	9,010	0.00%
2020/11/03	1	21.40	0	0.00	21.40	1	9,337	0.01%
2020/11/02	0	0.00	4	20.75	20.80	-4	9,571	-0.04%
2020/10/30	0	0.00	1	21.35	21.05	-1	10,216	-0.01%
2020/10/29	0	0.00	3	21.40	21.40	-3	10,522	-0.03%
2020/10/28	1	21.75	0	0.00	21.70	1	10,638	0.01%
2020/10/27	0	0.00	5	22.35	22.20	-5	10,627	-0.05%
2020/10/26	4	22.65	0	0.00	22.55	4	10,721	0.04%
2020/10/23	5	22.35	1	22.45	22.50	4	10,756	0.04%
2020/10/21	2	22.13	5	22.40	22.15	-3	10,993	-0.03%
2020/10/20	4	22.39	2	22.35	22.35	2	11,236	0.02%
2020/10/19	6	22.57	3	22.47	22.65	3	11,519	0.03%
2020/10/16	3	22.00	2	21.60	21.60	1	11,993	0.01%
2020/10/15	12	22.14	10	22.15	22.20	2	12,365	0.02%
2020/10/14	2	22.25	1	22.05	22.00	1	12,471	0.01%
2020/10/13	1	21.40	0	0.00	21.40	1	12,535	0.01%
2020/09/29	0	0.00	7	20.99	20.65	-7	14,487	-0.05%
2020/09/28	0	0.00	10	20.63	20.85	-10	14,754	-0.07%
2020/09/25	15	20.67	5	20.65	20.35	10	15,140	0.07%
2020/09/24	0	0.00	3	21.30	21.00	-3	15,416	-0.02%
2020/09/23	8	21.78	0	0.00	21.50	8	15,591	0.05%
2020/09/21	2	21.95	0	0.00	21.70	2	16,063	0.01%
2020/09/18	2	22.00	0	0.00	21.95	2	16,488	0.01%
2020/09/17	0	0.00	1	22.10	22.25	-1	16,690	-0.01%
2020/09/16	0	0.00	10	22.30	22.00	-10	17,052	-0.06%
2020/09/11	5	22.35	18	22.16	21.90	-13	19,933	-0.07%
2020/09/10	5	22.33	0	0.00	22.20	5	20,537	0.02%
2020/09/09	10	22.35	23	22.27	22.75	-13	20,908	-0.06%
2020/09/08	3	21.43	0	0.00	21.35	3	21,701	0.01%
2020/09/07	1	21.70	0	0.00	21.40	1	23,149	0.00%
2020/09/04	0	0.00	20	21.23	21.40	-20	25,203	-0.08%
2020/09/03	10	21.15	8	21.49	21.15	2	25,461	0.01%
2020/09/02	52	21.31	33	21.25	21.35	19	25,521	0.07%
2020/09/01	7	21.07	5	21.00	21.05	2	25,604	0.01%
2020/08/31	0	0.00	5	20.95	20.70	-5	25,725	-0.02%
2020/08/28	5	20.80	0	0.00	20.80	5	25,857	0.02%
2020/08/27	8	20.49	17	21.04	21.40	-9	25,842	-0.03%
2020/08/26	18	20.72	8	20.80	20.70	10	25,856	0.04%
2020/08/25	7	21.23	1	21.30	21.20	6	25,703	0.02%
2020/08/24	2	21.00	3	21.40	21.05	-1	25,625	0.00%
2020/08/21	13	21.83	2	21.90	21.80	11	25,541	0.04%
2020/08/20	6	21.67	11	22.32	21.70	-5	25,444	-0.02%
2020/08/19	7	24.54	15	24.26	24.05	-8	25,408	-0.03%
2020/08/18	16	25.33	2	25.48	25.20	14	25,459	0.05%
2020/08/17	7	26.12	4	25.96	25.85	3	25,525	0.01%
2020/08/13	23	26.05	22	26.17	26.00	1	26,259	0.00%
2020/08/12	10	26.35	0	0.00	26.25	10	26,242	0.04%
2020/08/11	26	25.95	9	26.18	25.95	17	26,179	0.06%
2020/08/10	0	0.00	7	26.01	25.80	-7	26,233	-0.03%
2020/08/07	2	26.45	3	26.43	26.45	-1	26,418	0.00%
2020/08/06	5	26.53	3	26.32	26.30	2	26,396	0.01%
2020/08/05	14	26.91	36	26.58	26.70	-22	26,301	-0.08%
2020/08/04	55	26.47	20	26.34	26.20	35	25,938	0.13%
2020/08/03	2	25.95	2	25.68	25.65	0	25,798	0.00%
2020/07/31	3	25.35	12.7	25.36	25.30	-9.7	26,011	-0.04%
2020/07/30	6.7	25.52	1	25.20	25.50	5.7	26,362	0.02%
2020/07/29	4	24.69	1	25.15	25.00	3	27,189	0.01%
2020/07/28	2	25.23	2	25.45	24.65	0	27,250	0.00%
2020/07/27	1	25.80	1	25.45	25.60	0	27,336	0.00%
2020/07/24	2	26.20	3	25.40	25.40	-1	27,550	0.00%
2020/07/23	76	26.13	139	26.27	26.25	-63	27,431	-0.23%	大賣/
2020/07/22	35	27.15	16	27.10	27.00	19	27,231	0.07%
2020/07/21	6	26.20	27	26.07	26.15	-21	26,544	-0.08%
2020/07/20	1	25.30	26	24.77	25.25	-25	26,378	-0.09%
2020/07/17	12	25.27	0	0.00	25.25	12	26,333	0.05%
2020/07/16	10	25.85	10	26.20	25.85	0	26,396	0.00%
2020/07/15	54	25.88	51	26.14	25.85	3	26,461	0.01%
2020/07/14	1	26.00	0	0.00	25.85	1	26,748	0.00%
2020/07/13	14	26.08	7	26.14	26.05	7	27,438	0.03%
2020/07/10	12	25.95	28	26.10	25.70	-16	27,700	-0.06%
2020/07/09	52	26.87	67	26.88	27.00	-15	27,289	-0.05%
2020/07/08	10	25.83	0	0.00	25.80	10	26,795	0.04%
2020/07/07	21	25.89	9	26.32	25.75	12	26,948	0.04%
2020/07/06	25	26.55	26	26.80	26.45	-1	26,857	0.00%
2020/07/03	25	26.35	12	26.21	26.45	13	26,641	0.05%
2020/07/02	6	25.68	1	26.30	26.30	5	26,516	0.02%
2020/07/01	0	0.00	1	25.60	25.45	-1	26,370	0.00%
2020/06/30	17	25.91	13	25.62	25.70	4	26,225	0.02%
2020/06/29	30	25.14	2	25.20	25.10	28	25,976	0.11%
2020/06/24	2	26.33	1	26.65	26.15	1	25,758	0.00%
2020/06/23	7	26.29	1	26.45	26.35	6	25,783	0.02%
2020/06/22	9	26.97	158	27.33	26.90	-149	25,535	-0.58%	大賣/鉅額交易
2020/06/19	28	27.32	45	27.70	27.45	-17	25,339	-0.07%
2020/06/18	522	27.61	85	27.23	27.45	437	24,752	1.77%	大買/鉅額交易
2020/06/17	87	25.73	10.1	25.82	25.75	76.9	22,949	0.34%
2020/06/16	28	25.68	30	25.60	25.25	-2	22,413	-0.01%
2020/06/15	21	25.52	67	26.14	25.20	-46	22,085	-0.21%
2020/06/12	154	25.72	57	25.80	26.20	97	21,027	0.46%	大買/
2020/06/11	160	25.22	220	25.39	25.25	-60	19,770	-0.30%	大買/大賣/
2020/06/10	21	23.61	18	23.58	23.80	3	17,884	0.02%
2020/06/09	13	23.16	0	0.00	23.05	13	17,912	0.07%
2020/06/08	7	24.00	12	23.63	23.55	-5	18,032	-0.03%
2020/06/05	0.6	23.75	0	0.00	23.75	0.6	17,983	0.00%
2020/06/04	14	23.64	4	23.40	23.40	10	17,911	0.06%
2020/06/03	1	23.50	1	23.40	23.40	0	17,882	0.00%
2020/06/02	0	0.00	5	23.20	23.55	-5	17,753	-0.03%
2020/06/01	2	23.00	8	22.75	23.05	-6	17,533	-0.03%
2020/05/29	23	23.01	15	22.78	22.65	8	17,485	0.05%
2020/05/28	35	23.44	63	23.20	22.85	-28	17,526	-0.16%
2020/05/27	10	23.00	10	23.12	23.10	0	17,472	0.00%
2020/05/26	82	23.56	76	23.38	23.00	6	17,458	0.03%
2020/05/25	71	22.93	38	23.06	23.25	33	17,109	0.19%
2020/05/22	6	22.57	6	22.68	22.20	0	16,853	0.00%
2020/05/21	18	23.03	13	23.02	23.10	5	16,637	0.03%
2020/05/20	2	22.60	9	22.13	23.30	-7	16,153	-0.04%
2020/05/19	9	21.60	3	21.77	21.80	6	15,685	0.04%
2020/05/14	7	22.31	5	22.10	21.70	2	15,345	0.01%
2020/05/13	2	23.40	50	23.15	23.30	-48	14,962	-0.32%
2020/05/12	7	23.56	2	23.60	23.60	5	14,933	0.03%
2020/05/11	50	23.82	4	23.33	23.50	46	14,936	0.31%
2020/05/08	6	23.80	28	24.19	23.65	-22	14,647	-0.15%
2020/05/07	40	24.12	14	24.16	24.05	26	14,487	0.18%
2020/05/06	35	23.66	38	23.66	23.60	-3	14,185	-0.02%
2020/05/05	43	23.82	29	23.89	24.15	14	13,839	0.10%
2020/05/04	0	0.00	5	22.16	22.40	-5	12,956	-0.04%
2020/04/30	5	22.73	12	22.81	22.75	-7	12,880	-0.05%
2020/04/29	23	22.18	2	22.23	22.20	21	12,673	0.17%
2020/04/28	5	21.98	0	0.00	22.00	5	12,496	0.04%
2020/04/27	1	22.20	3	22.22	22.25	-2	12,622	-0.02%
2020/04/24	3	22.33	0	0.00	22.10	3	12,448	0.02%
2020/04/23	9	22.57	5	22.46	22.45	4	12,261	0.03%
2020/04/22	1	21.50	1	22.00	22.10	0	12,018	0.00%
2020/04/21	21	22.12	26	22.31	21.95	-5	11,924	-0.04%
2020/04/20	12.1	22.15	0	0.00	22.60	12.1	11,801	0.10%
2020/04/17	52	23.11	55	22.88	22.20	-3	11,757	-0.03%
2020/04/16	40	23.18	42	23.07	23.00	-2	11,207	-0.02%
2020/04/15	21	22.30	25	22.99	23.10	-4	10,390	-0.04%
2020/04/14	3	20.63	29	20.73	21.00	-26	10,076	-0.26%
2020/04/13	2	20.55	2	20.35	20.35	0	10,066	0.00%
2020/04/10	22	20.32	1	20.30	20.40	21	10,054	0.21%
2020/04/09	5	21.25	2	21.58	21.25	3	9,977	0.03%
2020/04/08	14	20.95	3	21.10	21.30	11	10,021	0.11%
2020/04/07	17	20.57	11	20.35	20.90	6	9,914	0.06%
2020/04/06	0	0.00	4	19.68	19.70	-4	9,822	-0.04%
2020/04/01	0.2	19.70	0	0.00	19.65	0.2	10,046	0.00%
2020/03/31	9	19.71	39	19.79	19.50	-30	10,147	-0.30%
2020/03/30	50	19.14	13	19.09	19.50	37	10,101	0.37%
2020/03/27	2	19.65	12	19.71	18.55	-10	9,882	-0.10%
2020/03/26	3	18.87	16	18.90	18.90	-13	9,691	-0.13%
2020/03/25	21	19.08	11	19.18	19.05	10	9,844	0.10%
2020/03/24	13	17.83	10	17.75	17.70	3	9,655	0.03%
2020/03/23	10	16.50	30	16.23	16.70	-20	9,638	-0.21%
2020/03/20	2	16.30	45	16.88	16.90	-43	9,860	-0.44%
2020/03/19	65	15.50	0	0.00	15.40	65	9,917	0.66%
2020/03/18	8	17.88	5	17.80	17.10	3	9,941	0.03%
2020/03/17	22	17.21	76	18.14	17.40	-54	9,921	-0.54%
2020/03/16	54	19.27	0	0.00	18.90	54	9,828	0.55%
2020/03/13	19.1	20.79	20	20.71	21.00	-0.9	9,790	-0.01%
2020/03/12	0	0.00	13	23.26	22.95	-13	9,550	-0.14%
2020/03/10	6	25.15	6	25.23	26.00	0	9,389	0.00%
2020/03/09	5	26.81	0	0.00	26.20	5	9,414	0.05%
2020/03/04	5	28.40	0	0.00	28.20	5	10,625	0.05%
2020/03/03	0.3	28.50	0	0.00	28.50	0.3	10,738	0.00%
2020/02/27	2	27.65	1	27.65	27.40	1	10,960	0.01%
2020/02/20	6	29.91	1	29.60	29.60	5	11,902	0.04%
2020/02/18	2	29.48	10	29.45	29.45	-8	12,692	-0.06%
2020/02/17	3	30.12	2	30.12	29.95	1	12,920	0.01%
2020/02/13	7	29.83	5	30.15	29.75	2	13,631	0.01%
2020/02/12	13	29.98	2	29.98	30.00	11	13,844	0.08%
2020/02/10	6	28.78	7	28.86	28.90	-1	14,576	-0.01%
2020/02/06	12	29.74	3	29.85	29.85	9	14,956	0.06%
2020/02/04	3	29.60	0	0.00	29.65	3	15,616	0.02%
2020/02/03	8	27.33	6	28.75	28.85	2	16,160	0.01%
2020/01/31	3	29.40	0	0.00	29.85	3	16,805	0.02%
2020/01/30	12	30.11	16	30.00	29.90	-4	17,037	-0.02%
2020/01/20	17	33.20	16	33.10	33.20	1	17,056	0.01%
2020/01/17	19	33.10	0	0.00	33.00	19	18,057	0.11%
2020/01/16	3	33.22	16	33.10	33.20	-13	18,342	-0.07%
2020/01/15	18	33.27	6	33.47	33.25	12	18,725	0.06%
2020/01/14	3	33.50	5	33.50	33.50	-2	19,033	-0.01%
2020/01/13	6	32.77	2	33.25	33.30	4	19,214	0.02%
2020/01/10	2	32.70	0	0.00	32.30	2	19,470	0.01%
2020/01/09	0.1	32.50	0	0.00	32.50	0.1	19,916	0.00%
2020/01/08	3	31.87	0	0.00	32.10	3	20,708	0.01%
2020/01/06	0	0.00	2	32.85	32.60	-2	23,142	-0.01%
2020/01/02	12	34.10	25	34.14	34.15	-13	24,286	-0.05%
2019/12/31	2	33.35	0	0.00	33.65	2	24,495	0.01%
2019/12/30	0	0.00	30	33.58	33.35	-30	25,296	-0.12%
2019/12/27	1	33.50	4	33.58	33.65	-3	25,610	-0.01%
2019/12/26	2	32.88	0	0.00	32.85	2	25,814	0.01%
2019/12/25	1	32.10	3	32.60	32.60	-2	26,512	-0.01%
2019/12/24	0	0.00	1	31.95	32.05	-1	27,520	0.00%
2019/12/23	2	31.80	0	0.00	31.85	2	28,411	0.01%
2019/12/20	37	32.57	4	32.40	32.40	33	28,777	0.11%
2019/12/19	2	31.80	1	32.00	31.85	1	28,860	0.00%
2019/12/17	2	32.15	1	31.85	31.90	1	30,111	0.00%
2019/12/16	2	32.10	1	32.45	32.55	1	30,258	0.00%
2019/12/13	3	31.95	0	0.00	31.30	3	30,919	0.01%
2019/12/12	1	32.05	0	0.00	32.00	1	31,859	0.00%
2019/12/11	10	32.15	1	32.20	32.20	9	32,300	0.03%
2019/12/10	1	32.40	80	32.42	32.50	-79	32,827	-0.24%
2019/12/09	5	33.00	6	33.08	33.15	-1	33,295	0.00%
2019/12/06	2	32.70	1	32.80	32.70	1	33,982	0.00%
2019/12/05	12	32.75	2	32.75	32.60	10	35,125	0.03%
2019/12/04	1	32.65	0	0.00	32.70	1	36,277	0.00%
2019/12/03	7	32.46	1	33.00	32.45	6	38,147	0.02%
2019/12/02	5	33.30	1	33.20	32.90	4	38,376	0.01%
2019/11/29	0	0.00	6	35.35	35.40	-6	38,173	-0.02%
2019/11/28	1	35.40	5	35.35	35.35	-4	38,891	-0.01%
2019/11/27	6	35.71	11	35.78	35.65	-5	40,430	-0.01%
2019/11/26	6	35.55	10	35.48	35.70	-4	42,717	-0.01%
2019/11/25	5	35.38	2	35.50	35.30	3	43,392	0.01%
2019/11/22	8	35.69	42	35.66	35.45	-34	43,791	-0.08%
2019/11/21	20	35.33	22	35.31	35.60	-2	43,777	0.00%
2019/11/20	2	35.65	12	35.25	35.65	-10	44,128	-0.02%
2019/11/19	3	35.57	5	35.30	35.35	-2	44,515	0.00%
2019/11/18	1	35.75	0	0.00	35.60	1	44,441	0.00%
2019/11/15	46	35.36	1	35.40	35.00	45	44,210	0.10%
2019/11/14	0	0.00	2	35.00	35.00	-2	43,968	0.00%
2019/11/13	3	34.67	0	0.00	34.60	3	43,961	0.01%
2019/11/12	6	34.69	0	0.00	34.80	6	43,651	0.01%
2019/11/11	3	34.13	0	0.00	33.90	3	43,782	0.01%
2019/11/08	3	34.85	6	34.83	34.60	-3	43,583	-0.01%
2019/11/07	40	34.41	52	34.52	34.55	-12	43,096	-0.03%
2019/11/06	2	34.20	1	34.30	34.20	1	42,862	0.00%
2019/11/05	5	34.10	131	34.10	34.10	-126	42,801	-0.29%	大賣/鉅額交易
2019/11/04	155	33.93	153	34.55	33.80	2	42,789	0.00%	大買/大賣/
2019/11/01	11	33.90	25	33.94	33.95	-14	42,608	-0.03%
2019/10/31	36	33.59	48	33.52	33.25	-12	42,551	-0.03%
2019/10/30	89	33.07	19	33.10	32.95	70	42,971	0.16%
2019/10/29	21	34.00	29	34.34	34.40	-8	42,379	-0.02%
2019/10/28	10	34.70	0	0.00	34.55	10	42,230	0.02%
2019/10/25	21	34.10	6	34.33	34.40	15	42,002	0.04%
2019/10/24	152	35.45	20	35.40	35.40	132	41,089	0.32%	大買/鉅額交易
2019/10/23	28	35.77	28	35.68	35.85	0	40,993	0.00%
2019/10/22	17	36.19	50	35.89	35.60	-33	40,960	-0.08%
2019/10/21	46	35.56	23	35.68	35.75	23	41,037	0.06%
2019/10/18	36	35.31	102	35.36	35.00	-66	40,967	-0.16%	大賣/
2019/10/17	124	35.12	30	34.88	34.85	94	40,947	0.23%	大買/
2019/10/16	162	35.48	165	35.82	35.30	-3	40,839	-0.01%	大買/大賣/
2019/10/15	110	37.45	128	37.53	36.75	-18	40,244	-0.04%	大買/大賣/
2019/10/14	129	37.10	123	37.28	37.50	6	39,174	0.02%	大買/大賣/
2019/10/09	71	35.27	66	35.26	35.10	5	38,441	0.01%
2019/10/08	2	35.65	2	35.15	35.15	0	38,018	0.00%
2019/10/07	37	35.24	33	35.17	35.15	4	37,849	0.01%
2019/10/04	78	35.63	76	35.63	35.45	2	37,505	0.01%
2019/10/03	44	35.58	77	35.43	35.30	-33	36,755	-0.09%
2019/10/02	71	35.70	37	35.30	36.00	34	36,533	0.09%
2019/10/01	74	36.01	158	35.47	35.30	-84	36,064	-0.23%	大賣/
2019/09/27	166	34.98	67	34.94	35.35	99	35,253	0.28%	大買/
2019/09/26	10	34.72	135	34.97	34.80	-125	34,236	-0.37%	大賣/鉅額交易
2019/09/25	106	34.48	37	34.59	34.90	69	33,396	0.21%	大買/
2019/09/24	75	34.13	84	34.01	33.90	-9	33,099	-0.03%
2019/09/23	26	34.95	100	34.71	34.55	-74	32,730	-0.23%
2019/09/20	247	34.71	160	34.65	34.75	87	32,282	0.27%	大買/大賣/
2019/09/19	9	33.93	7	33.56	33.50	2	31,538	0.01%
2019/09/18	72	34.67	115	34.62	33.60	-43	31,149	-0.14%	大賣/
2019/09/17	209	34.87	169	34.73	34.65	40	30,336	0.13%	大買/大賣/
2019/09/16	43	33.31	36	32.98	33.55	7	29,508	0.02%
2019/09/12	18	32.98	10	33.07	32.90	8	29,256	0.03%
2019/09/11	40	32.03	29	32.23	32.50	11	28,875	0.04%
2019/09/10	28	32.11	76	32.27	31.65	-48	28,316	-0.17%
2019/09/09	156	32.78	59	32.67	31.60	97	27,735	0.35%	大買/
2019/09/06	10	34.15	87	34.79	34.30	-77	26,597	-0.29%
2019/09/05	395	34.97	306	34.82	35.50	89	25,345	0.35%	大買/大賣/
2019/09/04	36	31.70	180	31.89	32.30	-144	23,391	-0.62%	大賣/鉅額交易
2019/09/03	25	31.17	64	31.25	31.70	-39	22,950	-0.17%
2019/09/02	86	30.07	128.1	30.38	31.10	-42.1	22,463	-0.19%	大賣/
2019/08/30	233	29.49	96	29.21	29.90	137	21,640	0.63%	大買/鉅額交易
2019/08/29	101	27.42	155	26.92	27.65	-54	19,978	-0.27%	大買/大賣/
2019/08/28	86	25.37	58	24.85	25.65	28	17,564	0.16%
2019/08/27	50	24.12	26	24.30	24.35	24	16,773	0.14%
2019/08/26	5	23.31	2.3	23.46	23.20	2.7	16,338	0.02%
2019/08/23	13	24.32	36	24.30	24.15	-23	16,118	-0.14%
2019/08/22	84	23.77	60	23.87	23.90	24	15,612	0.15%
2019/08/21	17	23.52	18	23.39	23.35	-1	15,004	-0.01%
2019/08/20	2	23.25	10	23.20	23.20	-8	14,776	-0.05%
2019/08/19	20	23.48	24	23.31	23.10	-4	14,785	-0.03%
2019/08/16	25	22.96	13	22.78	23.00	12	14,587	0.08%
2019/08/15	22	22.47	23	22.54	22.55	-1	14,367	-0.01%
2019/08/14	4	22.58	1	22.90	22.20	3	14,213	0.02%
2019/08/12	1	22.60	12	22.64	22.65	-11	14,011	-0.08%
2019/08/08	7	22.51	2	22.68	22.65	5	14,141	0.04%
2019/08/07	8	22.69	2	22.15	22.15	6	14,130	0.04%
2019/08/06	6	22.35	18	21.49	22.55	-12	13,988	-0.09%
2019/08/05	10	22.10	41	22.47	22.00	-31	13,866	-0.22%
2019/08/02	37	22.44	6	22.25	22.55	31	13,739	0.23%
2019/08/01	23	24.03	25	24.65	23.00	-2	13,540	-0.01%
2019/07/31	32	23.69	15	23.82	23.90	17	12,650	0.13%
2019/07/30	5	23.18	46	23.00	22.80	-41	12,481	-0.33%
2019/07/29	2	23.70	0	0.00	23.60	2	12,345	0.02%
2019/07/26	1	24.25	2	23.95	23.95	-1	12,309	-0.01%
2019/07/25	4	23.79	6.1	24.03	24.10	-2.1	12,264	-0.02%
2019/07/24	8	24.26	2	23.60	23.35	6	12,173	0.05%
2019/07/23	10	25.00	41	24.68	24.50	-31	12,200	-0.25%
2019/07/22	44	24.22	17	24.34	24.10	27	12,097	0.22%
2019/07/19	16	24.18	13	24.40	23.90	3	12,213	0.02%
2019/07/18	6	24.19	1	24.05	24.25	5	12,614	0.04%
2019/07/17	3	24.10	2	24.05	24.05	1	12,317	0.01%
2019/07/16	1	23.80	3	23.67	23.70	-2	12,118	-0.02%
2019/07/15	49	24.05	27	24.02	23.75	22	11,919	0.18%
2019/07/12	87	23.27	80	23.37	23.60	7	11,650	0.06%
2019/07/11	8	22.24	11	22.37	22.30	-3	11,115	-0.03%
2019/07/09	5	21.93	3	21.80	21.85	2	11,396	0.02%
2019/07/08	15	21.95	14	22.12	21.65	1	11,333	0.01%
2019/07/05	0	0.00	1	21.50	21.50	-1	11,089	-0.01%
2019/07/04	5	21.60	0	0.00	21.50	5	11,057	0.05%
2019/07/03	2.9	21.52	12	21.38	21.35	-9.1	11,077	-0.08%
2019/07/01	0	0.00	1	21.40	21.45	-1	11,106	-0.01%
2019/06/28	0	0.00	2	20.98	20.90	-2	11,130	-0.02%
2019/06/27	1	20.90	20	20.94	21.00	-19	11,436	-0.17%
2019/06/26	35	20.77	18	20.83	20.70	17	11,514	0.15%
2019/06/25	10	20.60	10	20.80	20.50	0	11,538	0.00%
2019/06/24	1	21.00	1	20.95	20.95	0	11,548	0.00%
2019/06/21	7	21.14	4	21.15	20.95	3	11,581	0.03%
2019/06/20	35	20.81	42	20.84	20.90	-7	11,339	-0.06%
2019/06/19	2	20.30	1	20.40	20.40	1	11,273	0.01%
2019/06/18	75	19.70	76	19.80	19.75	-1	11,454	-0.01%
2019/06/17	4	19.75	4	19.45	19.45	0	11,477	0.00%
2019/06/14	4	19.43	2	19.35	19.35	2	11,437	0.02%
2019/06/12	2	19.45	3	19.20	19.25	-1	11,813	-0.01%
2019/06/11	4	19.50	4	19.55	19.45	0	12,210	0.00%
2019/06/10	1	19.30	21	19.06	19.30	-20	12,724	-0.16%
2019/06/05	2	19.00	7	18.94	18.70	-5	12,845	-0.04%
2019/06/04	2	19.03	1	18.85	18.85	1	12,951	0.01%
2019/06/03	2	18.90	2	19.00	19.00	0	13,150	0.00%
2019/05/31	0	0.00	2	18.80	18.80	-2	13,712	-0.01%
2019/05/30	4	18.33	0	0.00	18.25	4	13,741	0.03%
2019/05/27	10	17.83	0	0.00	17.70	10	14,160	0.07%
2019/05/24	3	17.78	3	17.82	17.95	0	14,250	0.00%
2019/05/21	2	17.85	2	18.20	18.20	0	14,856	0.00%
2019/05/20	0	0.00	1	17.95	17.65	-1	14,938	-0.01%
2019/05/17	0	0.00	1	18.50	18.80	-1	15,176	-0.01%
2019/05/16	3	19.05	1	18.80	18.40	2	15,822	0.01%
2019/05/15	5	18.72	3	18.85	19.10	2	16,236	0.01%
2019/05/14	0	0.00	1	18.05	18.45	-1	16,240	-0.01%
2019/05/13	4	18.13	4	18.43	18.15	0	16,369	0.00%
2019/05/10	10	18.38	0	0.00	18.10	10	16,399	0.06%
2019/05/09	3	19.13	33	18.22	18.35	-30	16,339	-0.18%
2019/05/08	2	19.15	2	19.05	19.05	0	16,209	0.00%
2019/05/07	1	19.10	0	0.00	19.00	1	16,152	0.01%
2019/05/06	0	0.00	5	18.70	19.00	-5	16,110	-0.03%
2019/05/03	5	19.05	0	0.00	18.95	5	15,984	0.03%
2019/04/29	1	19.10	100	18.80	18.40	-99	15,747	-0.63%
2019/04/26	105	18.14	0	0.00	18.10	105	15,355	0.68%	大買/鉅額交易
2019/04/25	11	19.11	5	18.72	18.70	6	15,026	0.04%
2019/04/24	5	19.10	5	19.18	19.10	0	14,680	0.00%
2019/04/23	0	0.00	1	21.65	20.90	-1	13,926	-0.01%
2019/04/22	0	0.00	1	21.40	21.40	-1	13,817	-0.01%
2019/04/19	3	21.07	4	21.28	21.40	-1	13,794	-0.01%
2019/04/18	3	21.98	2	22.00	20.95	1	13,803	0.01%
2019/04/16	5	22.02	21	22.05	21.80	-16	13,492	-0.12%
2019/04/15	1	20.55	9	21.23	21.50	-8	13,166	-0.06%
2019/04/12	2	20.60	0	20.25	20.25	2	12,939	0.02%
2019/04/11	0	0.00	1	20.70	20.70	-1	12,864	-0.01%
2019/04/09	3	21.55	20	21.25	21.20	-17	12,778	-0.13%
2019/04/08	21	21.54	1	21.20	21.20	20	12,709	0.16%
2019/04/03	1	21.25	2	21.20	21.25	-1	12,608	-0.01%
2019/04/02	3	21.32	0.2	20.90	20.90	2.8	12,473	0.02%
2019/04/01	7	21.39	5	21.45	21.45	2	12,252	0.02%
2019/03/29	5	20.28	4	20.48	20.80	1	11,888	0.01%
2019/03/28	5	20.50	0	0.00	20.50	5	11,733	0.04%
2019/03/27	1	21.25	1	21.10	21.05	0	11,659	0.00%
2019/03/26	0	0.00	5	20.80	20.90	-5	11,586	-0.04%
2019/03/25	6	20.79	0	0.00	20.65	6	11,499	0.05%
2019/03/22	13	21.26	10	21.55	21.40	3	11,360	0.03%
2019/03/21	6	22.25	6	22.12	21.65	0	11,154	0.00%
2019/03/20	5	22.20	13	22.14	21.95	-8	10,723	-0.07%
2019/03/19	1	21.75	0	0.00	21.75	1	10,601	0.01%
2019/03/18	11	21.85	3	21.73	21.85	8	10,493	0.08%
2019/03/15	3	21.57	0	0.00	21.50	3	10,429	0.03%
2019/03/14	17	22.01	20	22.23	21.90	-3	10,451	-0.03%
2019/03/13	53	21.41	13	21.40	21.80	40	10,482	0.38%
2019/03/12	1	20.40	1	20.70	20.35	0	9,842	0.00%
2019/03/11	6	20.78	3	20.45	20.45	3	9,950	0.03%
2019/03/08	2	20.30	37	19.96	20.55	-35	10,062	-0.35%
2019/03/07	20	20.55	20	20.50	20.55	0	10,168	0.00%
2019/03/06	44	20.67	86	20.66	20.95	-42	10,080	-0.42%
2019/03/05	21	20.13	0	0.00	19.75	21	9,628	0.22%
2019/02/27	11	20.20	10	19.85	20.25	1	9,728	0.01%
2019/02/26	7	20.37	14	20.10	20.00	-7	9,658	-0.07%
2019/02/25	3	19.88	0	0.00	20.00	3	9,573	0.03%
2019/02/22	37	20.06	45	19.95	20.30	-8	9,536	-0.08%
2019/02/21	12	19.46	3	19.43	19.45	9	9,119	0.10%
2019/02/20	0	0.00	5	19.11	19.20	-5	8,937	-0.06%
2019/02/19	6	18.90	2	18.80	19.30	4	8,910	0.04%
2019/02/18	9	19.28	26	19.24	19.10	-17	8,914	-0.19%
2019/02/15	32	18.48	90	18.15	18.60	-58	8,557	-0.68%
2019/02/14	198	18.04	117	18.09	17.70	81	7,864	1.03%	大買/大賣/
2019/02/13	0	0.00	3	16.40	16.65	-3	7,294	-0.04%
2019/02/12	0	0.00	10	16.35	16.15	-10	7,206	-0.14%
2019/02/11	31	15.49	20	15.40	15.75	11	7,041	0.16%
2019/01/30	0	0.00	2	15.15	15.10	-2	6,989	-0.03%
2019/01/25	0	0.00	5	14.65	14.70	-5	7,018	-0.07%
2019/01/24	0	0.00	1	14.55	14.50	-1	7,092	-0.01%
2019/01/23	0	0.00	1	14.35	14.55	-1	7,209	-0.01%
2019/01/21	5	14.82	6	14.53	14.50	-1	7,307	-0.01%
2019/01/17	0	0.00	20	14.60	14.60	-20	7,525	-0.27%
2019/01/16	20	14.90	0	0.00	14.80	20	7,588	0.26%
2019/01/15	0	0.00	3	15.00	14.75	-3	7,672	-0.04%
2019/01/14	2	14.60	9	14.65	14.75	-7	7,656	-0.09%
2019/01/11	0	0.00	2	15.00	14.50	-2	7,687	-0.03%
2019/01/10	3	14.73	2	15.00	15.00	1	7,668	0.01%
2019/01/09	2	14.65	2	14.50	14.50	0	7,584	0.00%
2019/01/07	0	0.00	2	13.70	13.70	-2	7,521	-0.03%
2019/01/04	0	0.00	2	13.40	13.40	-2	7,636	-0.03%
2019/01/03	0	0.00	1	13.65	13.65	-1	7,723	-0.01%
2018/12/14	0	0.00	1	14.80	14.90	-1	8,301	-0.01%
2018/12/13	3	15.80	36	15.65	15.25	-33	8,323	-0.40%
2018/12/12	33.1	15.46	3	15.50	15.50	30.1	8,566	0.35%
2018/12/10	2	15.30	5	15.65	15.25	-3	8,592	-0.03%
2018/12/07	7	16.24	4	16.31	16.30	3	8,490	0.04%
2018/12/06	2	16.53	0	0.00	15.60	2	8,293	0.02%
2018/12/05	15	16.38	2	16.70	16.70	13	7,894	0.16%
2018/12/04	2	17.00	25	16.94	16.60	-23	7,951	-0.29%
2018/12/03	27	16.87	3	16.62	16.95	24	8,005	0.30%
2018/11/30	5	15.35	7	15.41	15.45	-2	7,967	-0.03%
2018/11/28	3	14.48	2	14.65	14.65	1	7,577	0.01%
2018/11/27	10	14.00	10	14.05	14.00	0	7,433	0.00%
2018/11/22	2	13.60	0	0.00	13.55	2	7,026	0.03%
2018/11/21	10	13.55	0	0.00	13.55	10	7,007	0.14%
2018/11/19	2	13.65	2	13.50	13.55	0	7,012	0.00%
2018/11/16	2	13.50	2	13.35	13.35	0	7,288	0.00%
2018/11/15	22	13.27	22	13.35	13.30	0	7,320	0.00%
2018/11/07	0	0.00	3	13.50	13.65	-3	7,519	-0.04%
2018/11/06	3	13.75	2	13.65	13.10	1	7,691	0.01%
2018/11/01	0	0.00	6	13.32	13.35	-6	7,777	-0.08%
2018/10/29	0	0.00	2	12.10	12.35	-2	7,888	-0.03%
2018/10/26	2	12.45	0	0.00	11.85	2	7,968	0.03%
2018/10/23	2	14.10	2	13.50	13.50	0	8,236	0.00%
2018/10/18	0	0.00	4	13.80	13.85	-4	8,700	-0.05%
2018/10/16	1	13.75	15	13.60	13.60	-14	8,997	-0.16%
2018/10/15	18	13.74	2	13.60	13.60	16	9,128	0.18%
2018/10/12	0	0.00	20	12.60	13.35	-20	9,196	-0.22%
2018/10/05	5	14.79	3	15.90	14.70	2	9,902	0.02%
2018/10/04	0	0.00	2	16.45	16.15	-2	9,888	-0.02%
2018/09/26	2	16.50	2	16.60	16.60	0	10,935	0.00%
2018/09/19	1	16.75	0	0.00	16.65	1	11,135	0.01%
2018/09/18	29	17.15	6	16.87	16.65	23	11,260	0.20%
2018/09/17	1	17.00	2	16.70	17.00	-1	11,368	-0.01%
2018/09/14	1	16.75	1	17.00	17.00	0	11,470	0.00%
2018/09/13	1	16.60	7	16.49	16.45	-6	11,477	-0.05%
2018/09/12	12	16.03	0	0.00	15.95	12	11,460	0.10%
2018/09/10	6	15.88	0	0.00	15.40	6	11,744	0.05%
2018/09/07	2	17.60	0	0.00	16.55	2	11,986	0.02%
2018/09/04	0	0.00	2	18.65	18.55	-2	13,163	-0.02%
2018/09/03	7	18.73	7	18.69	18.40	0	13,309	0.00%
2018/08/31	1	18.85	1	19.00	19.00	0	13,537	0.00%
2018/08/29	0	0.00	1	19.20	19.30	-1	13,811	-0.01%
2018/08/27	4	18.90	6	19.02	19.35	-2	14,250	-0.01%
2018/08/24	4	19.15	7	19.22	18.95	-3	14,592	-0.02%
2018/08/23	27	18.99	20	19.23	19.55	7	16,021	0.04%
2018/08/21	37	18.64	3	18.73	18.80	34	16,192	0.21%
2018/08/20	28	18.59	21	18.66	18.55	7	16,684	0.04%
2018/08/17	17	19.45	17	19.58	19.15	0	16,654	0.00%
2018/08/15	1	19.00	42	19.16	19.00	-41	17,033	-0.24%
2018/08/13	2	18.70	0	0.00	19.20	2	17,350	0.01%
2018/08/10	2	20.33	2	20.15	20.15	0	17,479	0.00%
2018/08/09	3	20.97	3	21.07	21.00	0	17,843	0.00%
2018/08/08	1	20.90	4	20.79	20.55	-3	18,631	-0.02%
2018/08/07	0	0.00	3	20.85	20.90	-3	20,060	-0.01%
2018/08/06	3	20.80	4	20.96	21.20	-1	20,353	0.00%
2018/08/03	5	21.10	3	20.47	20.45	2	20,888	0.01%
2018/08/02	2	21.15	0	0.00	21.05	2	21,139	0.01%
2018/07/31	3	21.50	2	21.20	21.20	1	21,788	0.00%
2018/07/30	2	21.60	1	21.45	21.50	1	21,792	0.00%
2018/07/27	3	22.33	3	22.62	22.35	0	21,878	0.00%
2018/07/25	3	22.00	4	22.20	21.85	-1	22,090	0.00%
2018/07/24	2	21.48	0	0.00	22.00	2	22,197	0.01%
2018/07/23	24	21.66	27	21.89	21.50	-3	22,426	-0.01%
2018/07/20	7	22.07	5	22.02	22.15	2	23,061	0.01%
2018/07/19	1	21.60	0	0.00	22.00	1	23,775	0.00%
2018/07/18	13	21.68	13	21.83	21.50	0	24,135	0.00%
2018/07/17	21	21.95	21	21.80	21.85	0	24,341	0.00%
2018/07/16	0	0.00	2	22.00	22.00	-2	24,570	-0.01%
2018/07/13	3	21.25	2	21.30	21.35	1	24,964	0.00%
2018/07/12	3	20.60	5	20.57	21.10	-2	25,779	-0.01%
2018/07/11	4	20.00	2	19.80	20.00	2	26,186	0.01%
2018/07/10	0	0.00	2	19.30	20.25	-2	28,011	-0.01%
2018/07/09	2	19.00	0	0.00	19.30	2	28,979	0.01%
2018/07/06	18	18.66	9	18.74	18.70	9	29,651	0.03%
2018/07/05	1	19.80	0	0.00	19.80	1	29,189	0.00%
2018/07/04	10	20.60	10	20.15	20.15	0	29,283	0.00%
2018/07/03	4	20.94	4	21.19	20.40	0	29,293	0.00%
2018/07/02	22	21.04	20	21.04	20.95	2	29,290	0.01%
2018/06/28	2	20.45	4	20.46	20.20	-2	29,475	-0.01%
2018/06/26	1	20.10	4	20.05	20.40	-3	29,872	-0.01%
2018/06/22	2	22.05	0	0.00	21.95	2	30,755	0.01%
2018/06/20	0	0.00	10	22.22	22.30	-10	30,840	-0.03%
2018/06/19	2	23.10	2	23.30	22.85	0	30,825	0.00%
2018/06/15	2	23.75	1	24.25	23.75	1	30,742	0.00%
2018/06/14	44	24.46	47	24.09	23.90	-3	30,398	-0.01%
2018/06/13	4	23.78	0	0.00	23.35	4	29,383	0.01%
2018/06/12	26	23.75	42	23.36	23.20	-16	29,452	-0.05%
2018/06/11	1	23.25	2	23.48	23.20	-1	29,697	0.00%
2018/06/08	6	23.54	9	23.58	23.35	-3	30,196	-0.01%
2018/06/07	0	0.00	20	23.15	23.00	-20	30,524	-0.07%
2018/06/06	0	0.00	55	23.43	23.25	-55	30,564	-0.18%
2018/06/05	40	23.53	4	23.41	23.20	36	30,551	0.12%
2018/06/04	10	23.45	18	23.22	23.30	-8	30,368	-0.03%
2018/06/01	21	23.39	26	23.03	23.00	-5	30,490	-0.02%
2018/05/31	35	24.36	60	24.43	23.75	-25	30,182	-0.08%
2018/05/30	12	23.36	11	23.22	23.45	1	28,729	0.00%
2018/05/29	31	23.65	8	23.38	23.30	23	28,594	0.08%
2018/05/28	2	22.93	11	23.08	23.35	-9	28,234	-0.03%
2018/05/24	10	22.91	23	22.66	22.55	-13	27,816	-0.05%
2018/05/23	4	22.00	0	0.00	22.20	4	27,447	0.01%
2018/05/22	8	21.85	4	22.30	22.00	4	27,554	0.01%
2018/05/21	20	22.44	30	22.36	22.20	-10	27,526	-0.04%
2018/05/18	11	22.27	0	0.00	22.10	11	27,482	0.04%
2018/05/17	16	22.77	24	22.85	22.65	-8	27,562	-0.03%
2018/05/16	65	23.86	29	23.84	23.35	36	27,578	0.13%
2018/05/15	40	23.15	51	23.23	23.10	-11	27,029	-0.04%
2018/05/11	7	21.83	4	22.06	21.75	3	25,919	0.01%
2018/05/10	13	22.45	5	22.28	22.30	8	25,483	0.03%
2018/05/09	12	21.62	10	21.88	21.50	2	25,599	0.01%
2018/05/08	6	22.21	5	21.72	21.80	1	25,432	0.00%
2018/05/07	60	20.97	2	20.95	21.30	58	25,012	0.23%
2018/05/04	2	20.75	0	0.00	20.55	2	25,049	0.01%
2018/05/03	7	20.91	9	20.98	20.95	-2	25,117	-0.01%
2018/05/02	4	20.88	8	20.81	20.80	-4	25,110	-0.02%
2018/04/30	1	20.40	2	20.40	20.30	-1	25,099	0.00%
2018/04/27	2	20.23	60	20.02	20.00	-58	25,545	-0.23%
2018/04/26	146	21.12	137	20.29	19.95	9	26,164	0.03%	大買/大賣/
2018/04/25	31	21.22	28	21.48	22.05	3	25,807	0.01%
2018/04/24	6	22.35	0	0.00	21.70	6	25,468	0.02%
2018/04/23	43	22.73	3	23.92	22.60	40	25,916	0.15%
2018/04/20	50	23.53	40	23.74	23.80	10	27,183	0.04%
2018/04/19	11	23.69	25	24.16	23.45	-14	26,946	-0.05%
2018/04/18	183	23.35	211	23.42	23.70	-28	26,684	-0.10%	大買/大賣/
2018/04/17	33	22.19	28	22.73	22.05	5	26,070	0.02%
2018/04/16	57	23.20	56	23.18	23.10	1	25,980	0.00%
2018/04/13	14	22.02	38	22.09	22.85	-24	24,725	-0.10%
2018/04/12	12	20.78	24	20.90	20.80	-12	24,081	-0.05%
2018/04/10	9	19.77	11	19.86	19.65	-2	25,343	-0.01%
2018/04/09	8	19.24	0	0.00	19.10	8	25,989	0.03%
2018/04/03	3	19.97	0	0.00	20.00	3	26,993	0.01%
2018/04/02	17	20.30	2	20.20	20.20	15	27,673	0.05%
2018/03/29	8	20.95	3	20.30	20.30	5	30,334	0.02%
2018/03/28	29	20.72	32	20.56	20.80	-3	31,963	-0.01%
2018/03/27	4	19.18	14	19.69	20.50	-10	31,562	-0.03%
2018/03/26	61	18.63	10	18.65	18.65	51	32,395	0.16%
2018/03/23	0	0.00	2	18.60	18.55	-2	33,797	-0.01%
2018/03/22	9	19.54	29	19.49	19.40	-20	34,208	-0.06%
2018/03/21	11	19.53	7	19.68	19.50	4	34,834	0.01%
2018/03/20	11	19.61	0	0.00	19.45	11	35,331	0.03%
2018/03/16	10	20.23	36	20.07	19.95	-26	37,208	-0.07%
2018/03/15	5	21.05	11	20.75	20.60	-6	38,591	-0.02%
2018/03/14	1	19.90	11	20.20	20.55	-10	39,018	-0.03%
2018/03/13	6	19.31	23	19.83	20.50	-17	40,369	-0.04%
2018/03/12	9	18.67	0	0.00	18.65	9	40,215	0.02%
2018/03/09	10	18.85	10	19.05	19.10	0	40,804	0.00%
2018/03/08	0	0.00	2	18.50	18.70	-2	42,474	0.00%
2018/03/07	14	18.40	2	19.15	18.40	12	42,465	0.03%
2018/03/06	15	19.62	3	19.40	19.40	12	42,997	0.03%
2018/03/05	0	0.00	37	19.96	19.10	-37	44,959	-0.08%
2018/03/02	10	20.10	5	20.15	20.10	5	46,858	0.01%
2018/03/01	0	0.00	2	20.50	20.50	-2	47,317	0.00%
2018/02/27	2	20.35	3	20.55	20.45	-1	47,356	0.00%
2018/02/23	0	0.00	50	20.85	20.50	-50	47,540	-0.11%
2018/02/22	4	20.75	7	20.78	20.70	-3	47,678	-0.01%
2018/02/21	135	20.35	0	0.00	20.40	135	47,794	0.28%	大買/鉅額交易
2018/02/12	2	19.70	0	0.00	19.55	2	47,750	0.00%
2018/02/09	0.5	19.80	1	19.70	19.70	-0.5	47,673	0.00%
2018/02/08	5	20.90	5	20.70	20.05	0	47,460	0.00%
2018/02/07	1	20.50	0	0.00	20.50	1	47,206	0.00%
2018/02/06	11	21.34	2	22.35	20.70	9	47,153	0.02%
2018/02/05	13	22.70	2	22.95	23.00	11	47,023	0.02%
2018/02/02	2	23.10	1	23.30	23.20	1	47,164	0.00%
2018/02/01	9	23.98	10	23.89	23.70	-1	47,553	0.00%
2018/01/31	2	23.05	3	23.18	23.25	-1	47,954	0.00%
2018/01/30	0	0.00	1	23.25	22.90	-1	48,148	0.00%
2018/01/29	8	23.33	8	23.16	23.20	0	48,478	0.00%
2018/01/26	4	22.60	16.7	22.58	22.60	-12.7	49,161	-0.03%
2018/01/25	12	22.96	6	23.23	22.80	6	49,927	0.01%
2018/01/24	58	23.32	61	23.41	23.40	-3	50,392	-0.01%
2018/01/23	12	22.87	30	23.34	23.05	-18	50,406	-0.04%
2018/01/22	74	23.34	60	23.03	22.90	14	50,073	0.03%
2018/01/19	8	24.48	1	24.50	24.50	7	49,837	0.01%
2018/01/18	76	25.21	65	24.88	24.80	11	49,864	0.02%
2018/01/17	15	25.61	25	25.97	25.25	-10	50,522	-0.02%
2018/01/16	226	25.41	236	25.73	25.60	-10	50,434	-0.02%	大買/大賣/
2018/01/15	9	24.68	9	24.68	24.35	0	48,807	0.00%
2018/01/12	13	24.66	12	24.88	24.75	1	48,577	0.00%
2018/01/11	37	24.40	32	24.23	24.45	5	48,110	0.01%
2018/01/10	31	24.18	10	24.12	23.90	21	47,698	0.04%
2018/01/09	7	24.54	66	24.54	24.70	-59	47,180	-0.13%
2018/01/08	1	24.70	2	24.10	24.10	-1	46,517	0.00%
2018/01/05	63	24.25	63	24.86	24.95	0	46,005	0.00%
2018/01/04	48	25.11	28	25.08	24.80	20	45,290	0.04%
2018/01/03	73	24.72	82	24.36	24.20	-9	43,981	-0.02%
2018/01/02	58	23.47	76	24.45	24.60	-18	43,148	-0.04%