矽統 (2363)-華南永昌-淡水券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
59.4
漲跌
▼2.3
漲幅
-3.73%
成交量
42,240張
產業
上市半導體類股
773人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽統 (2363)籌碼相關－華南永昌-淡水券商分點個股進出

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-淡水券商分點個股進出
華南永昌-淡水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
2024/05/22	16	61.64	27	61.67	61.70	-11	46,763	-0.02%
2024/05/21	21	61.10	24	60.43	60.20	-3	46,145	-0.01%
2024/05/20	42	61.80	28	61.76	61.00	14	45,507	0.03%
2024/05/17	96	60.99	103	60.99	61.00	-7	44,142	-0.02%	大賣/
2024/05/16	46	59.80	47	59.55	58.70	-1	42,708	0.00%
2024/05/15	26	60.67	38	60.76	59.20	-12	42,317	-0.03%
2024/05/14	16.1	58.47	33.4	58.60	59.30	-17.3	41,266	-0.04%
2024/05/13	24	56.62	26.1	55.85	55.70	-2.1	40,136	-0.01%
2024/05/10	18	55.23	7	55.13	55.20	11	39,554	0.03%
2024/05/09	31	57.80	22	56.90	56.20	9	39,145	0.02%
2024/05/08	16	57.90	21	58.51	59.10	-5	38,130	-0.01%
2024/05/07	24	55.04	17	55.26	55.00	7	36,982	0.02%
2024/05/06	12	57.16	11	57.14	57.60	1	36,235	0.00%
2024/05/03	27	57.46	63	57.57	56.20	-36	35,684	-0.10%
2024/05/02	62.1	59.66	38	59.21	58.10	24.1	34,469	0.07%
2024/04/30	72	62.70	77.1	63.24	61.80	-5.1	33,322	-0.02%
2024/04/29	193.1	62.73	158	64.87	61.90	35.1	31,505	0.11%	大買/大賣/
2024/04/26	14.1	72.48	3.1	73.12	68.60	11	29,997	0.04%
2024/04/25	36.1	69.82	7	70.37	72.60	29.1	29,657	0.10%
2024/04/24	12	67.78	32.2	69.30	70.00	-20.2	29,439	-0.07%
2024/04/23	2	64.70	2	62.10	64.50	0	29,290	0.00%
2024/04/22	5.1	65.75	11	65.02	63.20	-5.9	29,103	-0.02%
2024/04/19	18.1	66.54	11.1	67.30	68.20	7	28,760	0.02%
2024/04/18	15.1	72.09	3.3	72.22	69.20	11.8	28,176	0.04%
2024/04/17	3.1	66.71	12	67.53	68.90	-8.9	27,846	-0.03%
2024/04/16	7	60.27	12	62.49	63.00	-5	27,594	-0.02%
2024/04/15	5	61.02	37	61.35	62.00	-32	27,808	-0.12%
2024/04/12	229	61.29	229.4	61.62	61.40	-0.4	27,415	0.00%	大買/大賣/
2024/04/11	193	56.60	234	58.23	58.50	-41	22,059	-0.19%	大買/大賣/
2024/04/10	68	51.26	96.4	51.85	53.20	-28.4	19,819	-0.14%
2024/04/09	70	49.94	49.6	49.59	50.60	20.4	17,036	0.12%
2024/04/08	57	46.05	8	46.05	46.05	49	14,346	0.34%
2024/04/03	0	0.00	21	41.90	41.90	-21	14,281	-0.15%
2024/04/02	3	38.38	0	0.00	38.10	3	14,273	0.02%
2024/04/01	13	38.40	10	38.55	38.50	3	14,494	0.02%
2024/03/28	4	38.10	0	0.00	37.50	4	14,715	0.03%
2024/03/27	2	38.50	4	38.60	38.15	-2	14,831	-0.01%
2024/03/26	1	38.75	0	0.00	38.75	1	15,002	0.01%
2024/03/25	10	40.30	3	39.90	39.65	7	15,320	0.05%
2024/03/22	3	39.90	1.1	40.13	40.20	1.9	15,669	0.01%
2024/03/21	1	38.95	0	0.00	39.60	1	16,151	0.01%
2024/03/20	23	38.67	0	0.00	38.60	23	19,825	0.12%
2024/03/19	0.1	39.45	0	0.00	39.00	0.1	22,951	0.00%
2024/03/18	3	39.15	52	38.67	39.35	-49	23,371	-0.21%
2024/03/15	0	0.00	3	39.10	39.00	-3	23,636	-0.01%
2024/03/14	1	39.75	0.3	39.58	39.45	0.7	23,890	0.00%
2024/03/13	2	40.85	5	40.80	40.55	-3	24,017	-0.01%
2024/03/12	0	0.00	6	41.28	41.50	-6	24,233	-0.02%
2024/03/11	1	40.65	0	0.00	40.70	1	24,409	0.00%
2024/03/08	5	41.30	11	40.85	40.65	-6	24,725	-0.02%
2024/03/07	12.1	42.32	0.4	41.65	41.65	11.7	25,018	0.05%
2024/03/06	1	43.00	1	43.30	43.00	0	25,327	0.00%
2024/03/05	0	0.00	7.1	43.52	43.60	-7.1	25,794	-0.03%
2024/03/04	3	43.52	0	0.00	43.35	3	26,196	0.01%
2024/03/01	26	44.22	31.4	43.36	43.60	-5.4	26,463	-0.02%
2024/02/29	1.1	43.20	5	43.36	43.05	-4	26,553	-0.01%
2024/02/27	198.1	46.58	183	45.89	43.80	15.1	26,962	0.06%	大買/大賣/
2024/02/26	11.1	45.48	14	45.31	45.85	-3	26,527	-0.01%
2024/02/23	4	43.55	4.1	43.23	42.70	-0.1	27,032	0.00%
2024/02/22	14.1	44.26	4	44.03	44.00	10.1	27,709	0.04%
2024/02/21	4	43.98	8	44.04	44.00	-4	28,781	-0.01%
2024/02/20	7	44.46	7	44.29	43.50	0	29,589	0.00%
2024/02/19	32	44.45	37	44.48	44.30	-5	30,259	-0.02%
2024/02/16	31	44.82	32	44.98	44.95	-1	31,962	0.00%
2024/02/15	6	43.29	33	43.25	43.70	-27	32,241	-0.08%
2024/02/05	22	41.04	3	40.92	40.85	19	32,947	0.06%
2024/02/02	16	42.13	2	41.93	41.70	14	34,557	0.04%
2024/02/01	2	41.45	6	42.44	42.70	-4	36,936	-0.01%
2024/01/31	19	41.88	10	41.44	41.40	9	38,751	0.02%
2024/01/30	3	42.20	1	41.85	41.85	2	39,939	0.01%
2024/01/29	6	42.13	1.3	42.30	42.30	4.7	41,821	0.01%
2024/01/26	2	43.10	1	42.65	42.15	1	45,394	0.00%
2024/01/25	3	43.33	4	43.33	43.15	-1	45,917	0.00%
2024/01/24	18	43.79	2	43.45	43.35	16	46,101	0.03%
2024/01/23	13	43.92	9	44.08	43.85	4	46,247	0.01%
2024/01/22	40	43.37	127	44.13	44.15	-87	46,243	-0.19%	大賣/
2024/01/19	17	41.73	28	41.92	42.25	-11	46,066	-0.02%
2024/01/18	32	41.81	21	41.42	41.30	11	46,109	0.02%
2024/01/17	37	41.75	35	42.11	42.25	2	46,249	0.00%
2024/01/16	2.1	42.02	28	41.70	41.65	-26	46,486	-0.06%
2024/01/15	0	0.00	1	42.70	42.50	-1	46,682	0.00%
2024/01/12	13	42.86	6	42.72	42.55	7	47,017	0.01%
2024/01/11	123	43.59	117	43.00	43.65	6	47,501	0.01%	大買/大賣/
2024/01/10	3	41.93	19	43.00	43.20	-16	48,193	-0.03%
2024/01/09	12.1	42.20	32	41.31	41.60	-19.9	52,678	-0.04%
2024/01/08	103	45.30	1	44.80	44.80	102	55,091	0.19%	大買/鉅額交易
2024/01/05	9	45.38	0	0.00	45.25	9	60,292	0.01%
2024/01/04	21	45.85	14	46.55	45.70	7	63,654	0.01%
2024/01/03	4	45.98	19	46.04	46.65	-15	65,226	-0.02%
2024/01/02	10	45.15	3	45.15	45.15	7	65,954	0.01%
2023/12/29	1	45.60	10	45.40	45.60	-9	66,789	-0.01%
2023/12/28	3	45.68	12	46.23	45.65	-9	67,321	-0.01%
2023/12/27	4	46.35	3.2	46.75	46.35	0.8	67,758	0.00%
2023/12/26	12	46.12	1	45.85	45.85	11	68,886	0.02%
2023/12/25	4	46.21	17	46.18	45.60	-13	70,021	-0.02%
2023/12/22	7	46.46	5	46.21	46.05	2	70,595	0.00%
2023/12/21	4	46.51	1.1	46.57	46.40	2.9	71,691	0.00%
2023/12/20	52	47.41	55	47.24	47.45	-3	72,703	0.00%
2023/12/19	87	46.89	101	46.55	46.90	-14	73,667	-0.02%	大賣/
2023/12/18	102.1	46.32	116	46.42	46.20	-13.9	74,138	-0.02%	大買/大賣/
2023/12/15	297.3	50.17	209.2	49.95	47.50	88.1	74,603	0.12%	大買/大賣/
2023/12/14	171.1	51.23	206.6	51.43	52.00	-35.5	72,209	-0.05%	大買/大賣/
2023/12/13	2.2	45.95	43.1	46.81	47.35	-40.9	71,735	-0.06%
2023/12/12	6	45.85	6	45.90	45.35	0	73,351	0.00%
2023/12/11	5	45.55	13.4	46.01	46.00	-8.4	74,654	-0.01%
2023/12/08	1	45.25	2	44.90	44.85	-1	75,374	0.00%
2023/12/07	14	45.68	16	45.06	44.90	-2	76,947	0.00%
2023/12/06	14	46.29	16.1	45.94	45.80	-2.1	79,140	0.00%
2023/12/05	8.1	46.28	2.2	45.94	45.85	5.9	80,470	0.01%
2023/12/04	25.2	48.55	34.1	48.19	47.40	-8.9	81,221	-0.01%
2023/12/01	65.2	48.75	34.1	48.74	48.30	31.1	83,022	0.04%
2023/11/30	22	48.68	2	48.43	48.50	20	84,404	0.02%
2023/11/29	4.2	48.44	4.2	48.48	48.00	0.1	85,866	0.00%
2023/11/28	6	47.13	35	47.78	48.40	-29	89,205	-0.03%
2023/11/27	18	46.73	8	46.70	46.10	10	90,643	0.01%
2023/11/24	24.2	47.45	13	47.05	47.00	11.2	93,327	0.01%
2023/11/22	36.2	50.10	104.1	50.74	50.30	-68	96,878	-0.07%	大賣/
2023/11/21	21.1	49.96	37.1	50.34	49.35	-15.9	98,689	-0.02%
2023/11/20	57.1	49.88	47.2	50.15	49.60	9.9	102,740	0.01%
2023/11/17	20.1	49.19	28.2	49.01	49.00	-8.1	103,925	-0.01%
2023/11/16	44.1	47.94	48.1	48.24	48.50	-4	105,989	0.00%
2023/11/15	136.1	48.30	126	48.17	48.15	10.1	107,828	0.01%	大買/大賣/
2023/11/14	68	45.90	73	45.94	45.70	-5	109,022	0.00%
2023/11/13	199.2	45.31	201.1	44.92	45.40	-1.9	109,394	0.00%	大買/大賣/
2023/11/10	378	45.13	367.1	45.05	45.10	11	109,625	0.01%	大買/大賣/
2023/11/09	97.3	45.78	144	45.61	44.15	-46.7	109,470	-0.04%	大賣/
2023/11/08	121.1	49.91	39.2	49.68	49.00	81.9	108,731	0.08%	大買/
2023/11/07	170.6	53.10	217.1	53.58	52.80	-46.5	107,853	-0.04%	大買/大賣/
2023/11/06	181.1	52.64	178.1	51.98	53.70	3	107,781	0.00%	大買/大賣/
2023/11/03	344.4	55.19	248.2	56.33	52.30	96.2	106,883	0.09%	大買/大賣/
2023/11/02	16.1	57.24	64.2	55.11	58.10	-48.1	103,784	-0.05%
2023/11/01	10.3	51.49	20.3	52.30	53.40	-10	103,252	-0.01%
2023/10/31	6	50.35	33.2	51.69	49.80	-27.2	103,057	-0.03%
2023/10/30	29.1	50.45	7	51.43	51.60	22.1	103,103	0.02%
2023/10/27	17.3	50.85	44.2	51.39	50.00	-26.9	103,762	-0.03%
2023/10/26	12.2	52.14	3	51.90	51.70	9.2	103,820	0.01%
2023/10/25	6	52.97	6	53.50	53.00	0	103,793	0.00%
2023/10/24	31	51.68	17.2	51.04	51.90	13.9	103,586	0.01%
2023/10/23	6	53.07	16	54.19	54.00	-10	103,079	-0.01%
2023/10/20	14.1	53.02	25	53.82	53.70	-11	102,750	-0.01%
2023/10/19	8.1	48.74	19	49.93	53.40	-11	102,321	-0.01%
2023/10/18	41.1	51.12	28.5	50.36	49.50	12.6	101,714	0.01%
2023/10/17	345	53.71	320	53.33	54.10	25	100,798	0.02%	大買/大賣/
2023/10/16	163	48.65	151	48.77	49.95	12	96,026	0.01%	大買/大賣/
2023/10/13	374	45.37	355.1	46.14	47.70	19	92,963	0.02%	大買/大賣/
2023/10/12	281.1	43.82	238.3	43.83	44.95	42.8	87,730	0.05%	大買/大賣/
2023/10/11	44	39.06	127.9	39.56	40.90	-83.9	84,240	-0.10%	大賣/
2023/10/06	121.1	37.92	73	37.48	37.20	48.1	82,489	0.06%	大買/
2023/10/05	78.1	37.85	143.3	37.96	37.95	-65.2	81,453	-0.08%	大賣/
2023/10/04	28.1	36.91	50	36.85	37.35	-21.9	80,502	-0.03%
2023/10/03	22	36.44	17	36.47	36.40	5	79,845	0.01%
2023/10/02	99.4	37.76	257.4	36.92	36.50	-158	79,262	-0.20%	大賣/鉅額交易
2023/09/28	100.3	38.34	119.1	37.79	37.75	-18.8	77,939	-0.02%	大賣/
2023/09/27	23.1	37.54	18.4	37.76	38.00	4.8	76,725	0.01%
2023/09/26	102.2	37.82	78.1	38.20	37.35	24.1	75,989	0.03%	大買/
2023/09/25	110	37.72	78.1	37.72	37.70	31.9	74,687	0.04%	大買/
2023/09/22	75.1	36.54	106.2	37.49	37.55	-31.1	73,425	-0.04%	大賣/
2023/09/21	78	36.73	16	36.69	36.60	62	72,061	0.09%
2023/09/20	98	36.67	136	36.70	36.70	-38	71,159	-0.05%	大賣/
2023/09/19	100	36.88	49	37.27	37.20	51	70,097	0.07%
2023/09/18	168.4	37.17	85	36.91	36.05	83.4	68,715	0.12%	大買/
2023/09/15	49.4	38.46	166.8	38.61	38.90	-117.4	66,004	-0.18%	大賣/鉅額交易
2023/09/14	19.3	36.59	71	36.79	37.55	-51.7	63,884	-0.08%
2023/09/13	63	35.73	73.3	35.41	36.10	-10.3	62,170	-0.02%
2023/09/12	135.2	35.67	105.2	35.21	34.85	30.1	61,057	0.05%	大買/大賣/
2023/09/11	303.3	37.80	260	37.17	36.40	43.3	59,194	0.07%	大買/大賣/
2023/09/08	39.5	37.55	50.3	37.20	37.80	-10.8	56,743	-0.02%
2023/09/07	146.1	36.74	55.4	36.69	37.20	90.7	55,150	0.16%	大買/
2023/09/06	424.1	37.03	609.3	37.28	36.45	-185.2	53,971	-0.34%	大買/大賣/鉅額交易
2023/09/05	61.4	35.23	86.2	36.24	36.60	-24.8	51,580	-0.05%
2023/09/04	74.1	36.54	55	36.09	35.85	19.1	49,640	0.04%
2023/09/01	182	37.57	149.7	37.78	37.80	32.3	47,580	0.07%	大買/大賣/
2023/08/31	137.2	35.01	97.1	35.11	35.50	40.1	43,695	0.09%	大買/
2023/08/30	346.1	33.97	231.4	34.29	34.45	114.7	41,668	0.28%	大買/大賣/鉅額交易
2023/08/29	407.1	34.13	347.3	34.59	33.60	59.8	38,568	0.16%	大買/大賣/
2023/08/28	134.2	33.59	183.5	33.64	33.45	-49.3	34,809	-0.14%	大買/大賣/
2023/08/25	84.5	34.27	29.1	34.25	33.70	55.4	33,163	0.17%
2023/08/24	140.3	34.25	93.1	34.13	34.30	47.2	30,072	0.16%	大買/
2023/08/23	97	32.06	139.6	32.51	33.00	-42.6	25,165	-0.17%	大賣/
2023/08/22	364.2	30.02	349.7	30.08	30.00	14.4	22,764	0.06%	大買/大賣/
2023/08/21	55.3	27.83	80.8	28.28	29.00	-25.6	19,741	-0.13%
2023/08/18	387.5	27.08	338.8	27.64	26.40	48.7	16,996	0.29%	大買/大賣/
2023/08/17	57.2	25.61	72.8	26.04	26.40	-15.6	13,919	-0.11%
2023/08/16	66.3	24.89	71.1	24.20	24.00	-4.8	12,651	-0.04%
2023/08/15	109.1	25.80	167.2	25.77	25.70	-58.1	11,336	-0.51%	大買/大賣/
2023/08/14	100.1	24.72	88	25.45	25.75	12.1	9,722	0.12%
2023/08/11	10.2	23.76	20.4	23.84	24.00	-10.3	7,896	-0.13%
2023/08/10	38.1	23.27	35.3	23.28	23.25	2.7	6,754	0.04%
2023/08/09	55.3	21.85	93	21.09	22.45	-37.7	5,538	-0.68%
2023/08/08	7	21.04	19.2	20.85	21.30	-12.2	4,467	-0.27%
2023/08/07	4	19.30	1	19.00	19.50	3	3,922	0.08%
2023/08/04	4.1	19.02	2	19.40	19.35	2.1	3,829	0.05%
2023/08/02	8.1	19.67	3	19.90	19.50	5.1	3,726	0.14%
2023/08/01	158	20.49	156	20.46	20.40	2	3,400	0.06%	大買/大賣/
2023/07/31	0	0.00	34.7	20.16	20.20	-34.7	2,502	-1.39%
2023/07/28	0	0.00	5	18.50	18.40	-5	2,135	-0.23%
2023/07/25	0	0.00	5	17.05	17.05	-5	1,870	-0.27%
2023/07/24	1	16.85	0	0.00	16.80	1	1,855	0.05%
2023/07/20	1.2	17.34	0	0.00	17.25	1.2	1,839	0.07%
2023/07/19	11.1	17.84	10	17.68	17.65	1.1	1,814	0.06%
2023/07/18	10.1	18.50	1	18.60	18.00	9.1	1,774	0.51%
2023/07/17	1	17.15	2	16.80	18.40	-1	1,632	-0.06%
2023/07/14	2	16.78	0	0.00	16.75	2	1,578	0.13%
2023/07/12	2.1	16.80	4	17.03	16.90	-1.9	1,568	-0.12%
2023/07/11	50	17.10	0	0.00	17.10	50	1,545	3.24%
2023/07/10	3	17.45	4	17.20	17.30	-1	1,534	-0.07%
2023/07/07	4	17.53	0	0.00	17.55	4	1,529	0.26%
2023/07/06	10	18.58	0	0.00	18.55	10	1,457	0.69%
2023/07/05	10	18.85	0.3	18.90	18.85	9.7	1,370	0.71%
2023/06/30	0.1	18.20	0	0.00	18.25	0.1	1,224	0.01%
2023/06/29	0	0.00	2	18.10	18.05	-2	1,218	-0.16%
2023/06/28	4	18.10	4.4	18.01	18.00	-0.4	1,222	-0.03%
2023/06/26	2	18.30	2	18.35	18.25	0	1,214	0.00%
2023/06/21	2	18.30	2	18.45	18.50	0	1,212	0.00%
2023/06/20	2	18.30	0	0.00	18.25	2	1,181	0.17%
2023/06/19	2	18.20	2	18.40	18.35	0	1,202	0.00%
2023/06/15	0	0.00	2.7	18.38	18.25	-2.7	1,202	-0.22%
2023/06/14	2	18.20	2	18.35	18.30	0	1,220	0.00%
2023/06/13	0	0.00	0	17.90	17.85	0	1,152	0.00%
2023/06/12	1	17.75	0	0.00	17.80	1	1,153	0.09%
2023/06/09	2	17.85	0	0.00	17.85	2	1,153	0.17%
2023/06/08	2	17.80	2	17.90	17.80	0	1,167	0.00%
2023/06/07	0	0.00	2	17.95	17.90	-2	1,197	-0.17%
2023/06/02	0	0.00	4	17.70	17.70	-4	1,290	-0.31%
2023/06/01	2	17.60	2	17.70	17.70	0	1,319	0.00%
2023/05/29	0	0.00	2	17.90	17.75	-2	1,434	-0.14%
2023/05/26	2	17.50	2	17.65	17.55	0	1,506	0.00%
2023/05/25	2	17.55	2	17.70	17.50	0	1,654	0.00%
2023/05/24	2	17.55	0	0.00	17.70	2	1,663	0.12%
2023/05/17	0	0.00	2	17.35	17.45	-2	1,690	-0.12%
2023/05/15	2	17.15	0	0.00	17.10	2	1,695	0.12%
2023/05/11	4	17.10	4	17.03	17.05	0	1,748	0.00%
2023/05/10	0	0.00	4	17.25	17.30	-4	1,776	-0.23%
2023/05/09	4	17.23	2	17.20	17.20	2	1,795	0.11%
2023/05/05	2	17.35	0	0.00	17.35	2	1,895	0.11%
2023/04/28	4	17.45	0	0.00	17.50	4	2,180	0.18%
2023/04/26	2	17.10	4	17.30	17.35	-2	2,180	-0.09%
2023/04/25	2	17.60	2	17.25	17.25	0	2,183	0.00%
2023/04/24	1	17.70	0	0.00	17.70	1	2,173	0.05%
2023/04/21	1	17.75	7	17.96	17.65	-6	2,174	-0.28%
2023/04/20	8	18.08	4	17.98	17.90	4	2,181	0.18%
2023/04/19	0	0.00	4	18.08	18.05	-4	2,202	-0.18%
2023/04/18	8	18.48	8	18.60	18.40	0	2,172	0.00%
2023/04/14	0	0.00	2	18.75	18.60	-2	2,173	-0.09%
2023/04/13	0.2	18.83	0	0.00	18.75	0.2	2,174	0.01%
2023/04/12	1	18.75	0	0.00	18.95	1	2,181	0.05%
2023/04/11	1	18.75	0	0.00	18.70	1	2,193	0.05%
2023/04/10	2	18.80	0	0.00	18.75	2	2,272	0.09%
2023/04/07	2	18.80	0	0.00	18.80	2	2,382	0.08%
2023/04/06	0	0.00	3	18.70	18.70	-3	2,377	-0.13%
2023/03/31	3	18.80	0	0.00	18.80	3	2,378	0.13%
2023/03/30	0	0.00	2	18.65	18.65	-2	2,381	-0.08%
2023/03/29	2	18.50	2	18.70	18.40	0	2,382	0.00%
2023/03/28	0	0.00	2	18.65	18.60	-2	2,393	-0.08%
2023/03/24	0	0.00	2	18.90	18.90	-2	2,411	-0.08%
2023/03/23	3.6	18.81	8	18.85	18.85	-4.4	2,404	-0.18%
2023/03/22	2	19.10	2	18.95	18.90	0	2,514	0.00%
2023/03/21	2	18.85	0	0.00	18.90	2	2,501	0.08%
2023/03/17	2	18.50	4	18.48	18.75	-2	2,500	-0.08%
2023/03/16	2	18.20	4	18.25	18.10	-2	2,482	-0.08%
2023/03/15	0	18.59	0	0.00	18.40	0	2,485	0.00%
2023/03/13	0	0.00	10	18.50	18.45	-10	2,523	-0.40%
2023/03/10	8	18.58	2	18.60	18.55	6	2,519	0.24%
2023/03/09	4	19.05	2	18.90	18.90	2	2,567	0.08%
2023/03/08	0	0.00	2	18.65	18.90	-2	2,646	-0.08%
2023/03/07	4	18.70	2	18.75	18.80	2	2,610	0.08%
2023/03/06	2	18.85	4	18.90	18.75	-2	2,578	-0.08%
2023/03/03	3	18.67	0	0.00	18.70	3	2,542	0.12%
2023/02/24	1	18.80	1	18.50	18.45	0	2,439	0.00%
2023/02/23	4	18.28	6	18.48	18.80	-2	2,341	-0.09%
2023/02/21	0	0.00	1.1	18.14	18.10	-1.1	2,206	-0.05%
2023/02/20	0	0.00	7	18.08	18.15	-7	2,224	-0.31%
2023/02/17	2	17.65	0	0.00	17.90	2	2,257	0.09%
2023/02/16	0	0.00	5	17.74	17.80	-5	2,274	-0.22%
2023/02/15	5	17.63	2	17.65	17.65	3	2,368	0.13%
2023/02/14	0	0.00	32	17.77	17.80	-32	2,387	-1.34%
2023/02/13	2	17.40	2	17.60	17.55	0	2,472	0.00%
2023/02/10	2	17.80	0	0.00	17.60	2	2,507	0.08%
2023/02/09	2	18.05	4	18.15	17.95	-2	2,568	-0.08%
2023/02/08	4	18.13	3	18.22	18.25	1	2,557	0.04%
2023/02/07	2	17.85	0	0.00	18.00	2	2,521	0.08%
2023/02/06	1	17.85	0	0.00	17.85	1	2,516	0.04%
2023/02/03	8	18.18	4	18.35	18.10	4	2,512	0.16%
2023/02/02	29	18.33	6.2	18.11	18.45	22.8	2,443	0.93%
2023/02/01	2	17.45	3	17.32	17.35	-1	2,258	-0.04%
2023/01/31	3	17.27	0	0.00	17.30	3	2,247	0.13%
2023/01/30	2	17.15	2	17.05	17.15	0	2,226	0.00%
2023/01/17	0	0.00	2	16.60	16.70	-2	2,192	-0.09%
2023/01/16	2	16.50	0	0.00	16.60	2	2,206	0.09%
2023/01/13	4	16.68	4	16.68	16.50	0	2,209	0.00%
2023/01/12	0	0.00	4	16.80	16.65	-4	2,216	-0.18%
2023/01/11	2	16.90	0	0.00	16.90	2	2,217	0.09%
2023/01/10	1	16.85	1	16.95	16.90	0	2,230	0.00%
2023/01/09	25	16.91	21	16.90	16.85	4	2,240	0.18%
2023/01/04	1	16.40	1	16.50	16.60	0	2,282	0.00%
2022/12/29	0	0.00	19	16.35	16.25	-19	2,268	-0.84%
2022/12/28	23	16.87	3	16.77	16.60	20	2,261	0.88%
2022/12/27	0	16.70	0	0.00	16.80	0	2,197	0.00%
2022/12/23	1.2	15.83	1	15.90	15.95	0.2	2,111	0.01%
2022/12/22	0	16.10	0	0.00	16.10	0	2,121	0.00%
2022/12/16	2	16.55	0	0.00	16.60	2	2,147	0.09%
2022/12/14	0	0.00	0.1	17.00	17.05	-0.1	2,130	0.00%
2022/12/13	0.6	16.60	0	0.00	16.60	0.6	2,012	0.03%
2022/12/12	0	16.60	0	0.00	16.45	0	2,012	0.00%
2022/12/01	19	17.71	0	0.00	17.65	19	1,981	0.96%
2022/11/30	0	0.00	6	17.46	17.85	-6	1,926	-0.31%
2022/11/29	5	16.75	0	0.00	16.90	5	1,819	0.27%
2022/11/28	1	16.70	0	0.00	16.90	1	1,830	0.05%
2022/11/24	1	17.00	0	0.00	17.00	1	1,848	0.05%
2022/11/22	1	16.65	0	0.00	16.80	1	1,867	0.05%
2022/11/16	0	0.00	12	17.08	16.95	-12	2,135	-0.56%
2022/11/11	0	0.00	2	16.95	16.65	-2	2,209	-0.09%
2022/11/10	1	16.55	0	0.00	16.50	1	2,179	0.05%
2022/11/09	0	0.00	2	16.25	16.40	-2	2,258	-0.09%
2022/11/08	4	16.19	0	0.00	16.05	4	2,340	0.17%
2022/11/07	2.1	16.08	0	0.00	16.25	2.1	2,359	0.09%
2022/11/01	0	0.00	4	15.43	15.50	-4	2,446	-0.16%
2022/10/31	0.8	15.20	0	0.00	15.20	0.8	2,460	0.03%
2022/10/24	0	0.00	6	15.40	15.20	-6	2,475	-0.24%
2022/10/20	2	15.00	2	15.15	15.20	0	2,493	0.00%
2022/10/19	0	0.00	2	15.75	15.55	-2	2,502	-0.08%
2022/10/18	2	15.55	0	0.00	15.75	2	2,506	0.08%
2022/10/17	2	15.10	2	15.15	15.45	0	2,509	0.00%
2022/10/13	0	0.00	6	15.78	14.85	-6	2,557	-0.23%
2022/10/12	1	16.00	0	0.00	15.70	1	2,536	0.04%
2022/10/11	1	16.25	0	0.00	16.15	1	2,555	0.04%
2022/10/05	0	0.00	1	17.60	17.35	-1	2,606	-0.04%
2022/10/04	0.3	17.20	0	0.00	17.20	0.3	2,616	0.01%
2022/10/03	0	0.00	0.1	16.70	16.65	-0.1	2,608	0.00%
2022/09/30	0	0.00	3	16.60	16.80	-3	2,643	-0.11%
2022/09/28	0	0.00	2	17.70	16.60	-2	2,681	-0.07%
2022/09/27	2	17.45	5	17.41	17.60	-3	2,671	-0.11%
2022/09/21	0	0.00	1	18.50	18.40	-1	2,787	-0.04%
2022/09/19	1	18.75	0	0.00	18.65	1	2,821	0.04%
2022/09/15	0	0.00	1	19.30	19.35	-1	2,863	-0.03%
2022/09/14	0	0.00	2.2	18.77	18.85	-2.2	2,857	-0.08%
2022/09/12	5	19.10	0	0.00	19.00	5	2,923	0.17%
2022/09/07	3	18.48	2	18.40	18.45	1	2,957	0.03%
2022/09/06	0	0.00	2	19.40	18.85	-2	2,947	-0.07%
2022/09/05	5	19.54	0	0.00	19.30	5	2,946	0.17%
2022/09/02	1	20.00	0	0.00	19.90	1	2,952	0.03%
2022/08/29	3	20.00	2	19.95	20.00	1	2,947	0.03%
2022/08/26	2	20.75	2	20.70	20.65	0	2,951	0.00%
2022/08/24	1	21.20	2	20.88	20.45	-1	2,934	-0.03%
2022/08/23	19	23.80	14	23.73	23.70	5	2,825	0.18%
2022/08/22	2	23.80	1	23.90	23.90	1	2,700	0.04%
2022/08/18	0	0.00	1	23.55	23.50	-1	2,578	-0.04%
2022/08/17	0	0.00	2	23.25	23.35	-2	2,544	-0.08%
2022/08/16	44	22.99	32	23.06	23.05	12	2,493	0.48%
2022/08/15	6	22.70	4.4	22.80	22.95	1.6	2,403	0.07%
2022/08/11	9	21.41	0	0.00	21.20	9	2,207	0.41%
2022/08/10	0	0.00	0	20.58	20.80	0	2,152	0.00%
2022/08/03	0	0.00	2	19.40	19.35	-2	2,125	-0.09%
2022/08/02	2	19.50	2	19.60	19.55	0	2,134	0.00%
2022/08/01	2	19.83	0	0.00	19.95	2	2,140	0.09%
2022/07/28	0	0.00	1	19.90	19.40	-1	2,167	-0.05%
2022/07/27	1	19.60	0	0.00	19.60	1	2,162	0.05%
2022/07/26	0	19.85	1	19.85	19.45	-1	2,161	-0.05%
2022/07/25	0	20.10	5	20.00	20.00	-5	2,177	-0.23%
2022/07/21	11	20.45	1	19.90	20.30	10	2,374	0.42%
2022/07/20	0	0.00	1	19.85	19.75	-1	2,325	-0.04%
2022/07/19	1	19.25	1	19.60	19.70	0	2,362	0.00%
2022/07/18	1	19.65	0	0.00	19.70	1	2,354	0.04%
2022/07/14	6	18.16	5	18.80	18.90	1	2,305	0.04%
2022/07/13	1	18.70	5	18.90	18.75	-4	2,289	-0.17%
2022/07/12	5	18.00	0	0.00	17.90	5	2,284	0.22%
2022/06/30	1	19.30	0	0.00	19.20	1	2,182	0.05%
2022/06/23	1	20.65	2	20.53	20.45	-1	2,159	-0.05%
2022/06/22	1	21.45	1	21.35	21.15	0	2,131	0.00%
2022/06/21	2	21.60	2	21.75	21.90	0	2,141	0.00%
2022/06/20	0	0.00	0.1	21.45	21.10	-0.1	2,186	0.00%
2022/06/17	1	22.20	0	0.00	21.85	1	2,188	0.05%
2022/06/14	0	0.00	1.1	22.53	22.75	-1.1	2,381	-0.05%
2022/06/13	1	23.05	2	23.15	22.95	-1	2,416	-0.04%
2022/06/10	1	23.60	0	0.00	23.55	1	2,457	0.04%
2022/05/31	0	0.00	1	23.20	23.15	-1	2,938	-0.03%
2022/05/30	0	0.00	2.2	23.14	23.10	-2.2	2,971	-0.07%
2022/05/23	1	23.30	0	0.00	23.25	1	3,180	0.03%
2022/05/19	0	0.00	2	23.10	23.45	-2	3,219	-0.06%
2022/05/18	0	0.00	2	23.50	23.40	-2	3,233	-0.06%
2022/05/16	1	22.55	1	22.60	22.50	0	3,251	0.00%
2022/05/10	1	22.15	6	22.43	22.65	-5	3,336	-0.15%
2022/05/09	0	0.00	1	22.40	22.25	-1	3,398	-0.03%
2022/05/06	1	22.80	0	0.00	22.90	1	3,453	0.03%
2022/05/05	2	22.95	1	22.95	22.95	1	3,498	0.03%
2022/04/29	3	22.45	0	0.00	22.40	3	3,637	0.08%
2022/04/28	1	23.30	3	22.63	22.45	-2	3,647	-0.05%
2022/04/27	1	21.20	1	21.70	21.65	0	3,490	0.00%
2022/04/26	0	0.00	1	22.05	22.00	-1	3,466	-0.03%
2022/04/25	1	22.10	0	0.00	22.05	1	3,516	0.03%
2022/04/18	0	0.00	2	23.00	23.25	-2	3,769	-0.05%
2022/04/11	2	22.95	0	0.00	22.90	2	4,088	0.05%
2022/03/29	0	0.00	0.2	24.15	24.30	-0.2	4,707	0.00%
2022/03/24	0	0.00	11	24.00	24.30	-11	4,797	-0.23%
2022/03/23	2	24.33	1	24.40	24.35	1	4,820	0.02%
2022/03/22	1	24.40	0	0.00	24.35	1	4,868	0.02%
2022/03/21	11	24.40	0	0.00	24.15	11	4,892	0.22%
2022/03/18	0	0.00	14	23.96	24.05	-14	4,873	-0.29%
2022/03/14	2	23.85	0	0.00	24.00	2	5,213	0.04%
2022/03/11	12	23.36	2	23.30	23.40	10	5,234	0.19%
2022/03/09	0	21.60	0	21.60	22.10	0	5,490	0.00%
2022/03/08	0	21.65	0	0.00	21.30	0	6,100	0.00%
2022/03/04	0	0.00	8	23.18	23.00	-8	6,816	-0.12%
2022/03/03	0	0.00	1	23.30	23.30	-1	6,976	-0.01%
2022/03/02	1	22.90	1	23.20	23.20	0	7,202	0.00%
2022/03/01	2	22.60	2	22.25	23.10	0	7,282	0.00%
2022/02/25	4	22.30	4	22.25	22.15	0	7,324	0.00%
2022/02/24	1	22.10	23	22.23	21.95	-22	7,603	-0.29%
2022/02/23	1	22.90	0	0.00	22.90	1	7,994	0.01%
2022/02/18	2	23.05	0	0.00	23.20	2	10,370	0.02%
2022/02/16	0	0.00	5	23.38	23.35	-5	10,815	-0.05%
2022/02/15	4	23.00	3	23.12	22.95	1	11,058	0.01%
2022/02/14	1	22.85	0	0.00	22.80	1	11,312	0.01%
2022/02/10	2	23.90	0	24.00	23.85	2	11,848	0.02%
2022/02/09	0	0.00	3	23.95	23.95	-3	12,061	-0.02%
2022/02/08	2	23.40	2	23.10	23.35	0	12,303	0.00%
2022/02/07	5	22.20	5	22.75	22.80	0	12,341	0.00%
2022/01/26	4	22.41	1	22.35	22.35	3	12,459	0.02%
2022/01/25	2	23.10	2	22.90	22.80	0	12,781	0.00%
2022/01/24	4	23.10	5.1	23.00	23.20	-1.1	12,900	-0.01%
2022/01/21	5	23.70	8	23.79	23.75	-3	12,988	-0.02%
2022/01/20	3	24.18	0	0.00	24.30	3	13,139	0.02%
2022/01/19	2	24.23	1	24.50	24.15	1	13,346	0.01%
2022/01/18	0	0.00	2	24.55	24.50	-2	13,490	-0.01%
2022/01/17	3.1	24.49	1	24.75	24.70	2.1	13,597	0.02%
2022/01/14	0	0.00	6	24.08	24.05	-6	13,645	-0.04%
2022/01/13	6	24.23	0	0.00	24.35	6	13,738	0.04%
2022/01/10	1	24.20	2	24.50	24.20	-1	13,892	-0.01%
2022/01/07	3	24.70	2	24.45	24.45	1	14,101	0.01%
2022/01/05	2	25.20	1.1	25.21	25.20	0.9	14,173	0.01%
2022/01/04	0	0.00	6	25.45	25.30	-6	14,227	-0.04%
2022/01/03	4	26.01	1	25.75	25.75	3	14,271	0.02%
2021/12/30	7	26.19	6	26.23	26.30	1	14,351	0.01%
2021/12/28	3	25.97	0	0.00	25.80	3	14,537	0.02%
2021/12/27	0	0.00	2	25.55	25.80	-2	14,593	-0.01%
2021/12/24	1	25.75	0	0.00	25.50	1	14,676	0.01%
2021/12/23	1.1	25.50	3	25.50	25.50	-1.9	14,750	-0.01%
2021/12/21	2	25.35	0.3	25.20	25.20	1.7	14,934	0.01%
2021/12/16	6	25.92	2	25.90	25.60	4	15,187	0.03%
2021/12/15	0	0.00	200	25.55	25.55	-200	15,263	-1.31%	大賣/鉅額交易
2021/12/14	3	25.10	0	0.00	25.20	3	15,406	0.02%
2021/12/13	0	0.00	0	25.90	25.70	0	15,642	0.00%
2021/12/10	2	25.70	0	0.00	25.55	2	15,772	0.01%
2021/12/09	0	0.00	5	26.06	26.05	-5	15,881	-0.03%
2021/12/08	1	26.90	1	26.45	26.25	0	16,054	0.00%
2021/12/07	6	26.28	10	26.16	26.25	-4	16,466	-0.02%
2021/12/06	5	26.61	1	26.45	26.65	4	17,210	0.02%
2021/12/03	0	26.80	9	26.82	26.75	-9	17,898	-0.05%
2021/12/02	13	26.36	7	27.16	26.05	6	18,893	0.03%
2021/12/01	1	26.55	15.8	26.33	26.85	-14.8	21,956	-0.07%
2021/11/30	106	26.00	103	25.76	25.75	3	23,630	0.01%	大買/大賣/
2021/11/29	5	24.96	3	24.97	24.85	2	24,182	0.01%
2021/11/26	2	25.90	2	25.98	25.20	0	24,439	0.00%
2021/11/25	1	25.85	2	25.73	25.55	-1	24,500	0.00%
2021/11/24	1	25.55	1	25.75	25.70	0	24,757	0.00%
2021/11/23	12	25.89	5	25.37	25.55	7	24,868	0.03%
2021/11/22	7	26.34	12	26.54	26.00	-5	25,040	-0.02%
2021/11/19	17	26.75	19	27.30	26.60	-2	25,143	-0.01%
2021/11/18	6	26.08	7	26.01	26.00	-1	23,899	0.00%
2021/11/17	14	26.36	21	26.22	26.60	-7	24,198	-0.03%
2021/11/16	4	25.63	5.1	25.98	25.75	-1.1	23,951	0.00%
2021/11/15	2	25.60	2	25.65	25.50	0	23,867	0.00%
2021/11/12	21	25.56	30	25.15	25.00	-9	24,105	-0.04%
2021/11/11	4	25.23	10	25.45	25.45	-6	24,211	-0.02%
2021/11/10	8	24.96	27	24.96	24.85	-19	24,325	-0.08%
2021/11/09	30.3	25.31	21	25.86	25.25	9.3	24,701	0.04%
2021/11/08	16	25.25	10	25.39	25.40	6	24,982	0.02%
2021/11/05	2	25.25	24.1	25.27	25.25	-22.1	25,683	-0.09%
2021/11/04	2	24.65	2	24.75	24.45	0	26,515	0.00%
2021/11/03	20	24.12	6.2	24.55	24.55	13.8	27,576	0.05%
2021/11/02	5	24.70	5	25.39	24.30	0	28,902	0.00%
2021/11/01	4	24.13	26	24.48	24.45	-22	31,450	-0.07%
2021/10/29	15	24.10	2	23.90	23.90	13	33,638	0.04%
2021/10/28	12	24.43	16	24.43	24.25	-4	34,847	-0.01%
2021/10/27	12.9	24.62	6	24.53	24.85	6.9	35,551	0.02%
2021/10/26	15	24.43	16	24.69	24.20	-1	37,758	0.00%
2021/10/25	10	23.76	1	24.40	24.35	9	38,110	0.02%
2021/10/22	6	24.11	26	24.17	24.40	-20	38,221	-0.05%
2021/10/21	11	24.44	0	0.00	23.85	11	38,369	0.03%
2021/10/20	0	0.00	2	24.05	24.05	-2	38,612	-0.01%
2021/10/19	2	24.05	11	24.05	24.05	-9	38,817	-0.02%
2021/10/18	5	23.65	1	23.90	23.60	4	39,240	0.01%
2021/10/15	17	24.24	11	23.85	23.85	6	39,725	0.02%
2021/10/14	2	23.13	4	23.16	23.15	-2	39,654	-0.01%
2021/10/13	7.6	22.94	10	23.42	22.80	-2.4	39,685	-0.01%
2021/10/12	8	23.65	0	0.00	23.65	8	39,739	0.02%
2021/10/08	13	24.61	13	24.48	24.25	0	39,992	0.00%
2021/10/07	3	24.68	17.1	24.78	24.65	-14.1	40,374	-0.03%
2021/10/06	44	24.14	19	23.96	24.10	25	41,904	0.06%
2021/10/05	12	23.94	5.2	23.48	24.00	6.8	43,296	0.02%
2021/10/04	15	23.64	14	23.63	23.00	1	43,223	0.00%
2021/10/01	10	24.57	3.4	24.42	24.10	6.6	43,315	0.02%
2021/09/30	4	25.05	3	25.30	25.30	1	43,355	0.00%
2021/09/29	5	24.96	0	0.00	24.90	5	43,544	0.01%
2021/09/28	0	0.00	2	26.30	26.05	-2	44,063	0.00%
2021/09/24	2	26.78	5	26.79	26.80	-3	44,145	-0.01%
2021/09/23	6	26.73	0	0.00	26.25	6	44,083	0.01%
2021/09/22	8	25.95	4	26.20	26.05	4	44,133	0.01%
2021/09/17	3	26.90	0	0.00	27.00	3	44,073	0.01%
2021/09/16	55	27.47	59	26.91	26.80	-4	43,959	-0.01%
2021/09/15	7	27.04	1	26.85	26.85	6	43,793	0.01%
2021/09/14	1	27.50	4	27.34	27.15	-3	43,716	-0.01%
2021/09/13	7	27.29	7	27.51	27.30	0	43,573	0.00%
2021/09/10	119	28.14	114	27.98	27.95	5	43,362	0.01%	大買/大賣/
2021/09/09	74	27.45	64	27.75	27.75	10	42,888	0.02%
2021/09/08	64	27.71	69	27.15	27.05	-5	42,075	-0.01%
2021/09/07	46	28.71	30	28.81	28.40	16	41,379	0.04%
2021/09/06	111	29.22	146	29.86	30.20	-35	40,346	-0.09%	大買/大賣/
2021/09/03	36	28.38	50	28.56	28.80	-14	36,730	-0.04%
2021/09/02	28	27.39	19	27.56	26.20	9	34,741	0.03%
2021/09/01	6	26.31	15	26.15	27.05	-9	34,525	-0.03%
2021/08/31	24	25.62	22	25.66	25.70	2	34,291	0.01%
2021/08/30	5	27.68	1.2	27.52	27.80	3.8	34,118	0.01%
2021/08/27	3	27.03	0	0.00	27.35	3	33,923	0.01%
2021/08/26	1	27.50	1.1	27.90	27.20	-0.1	34,011	0.00%
2021/08/25	6	27.38	10	27.33	27.00	-4	33,962	-0.01%
2021/08/24	6	26.74	14	26.83	26.65	-8	33,608	-0.02%
2021/08/23	8	26.39	20	26.08	26.95	-12	33,387	-0.04%
2021/08/20	8	24.76	4	24.96	24.80	4	33,119	0.01%
2021/08/19	16	24.94	1	24.60	24.60	15	33,003	0.05%
2021/08/18	5	24.80	10	24.12	25.70	-5	33,223	-0.02%
2021/08/17	3	24.47	8	25.04	24.10	-5	33,752	-0.01%
2021/08/16	10	25.10	9	24.98	24.90	1	33,505	0.00%
2021/08/13	15	26.08	8	26.03	25.55	7	33,200	0.02%
2021/08/12	23	27.18	28.3	27.18	26.90	-5.3	32,832	-0.02%
2021/08/11	68	27.21	55	26.88	26.50	13	32,317	0.04%
2021/08/10	80.1	28.48	48	28.17	28.10	32.1	31,599	0.10%
2021/08/09	14	29.43	15	29.58	29.35	-1	30,664	0.00%
2021/08/06	230	30.45	48.1	29.98	29.25	181.9	29,741	0.61%	大買/鉅額交易
2021/08/05	50.2	30.04	65.7	30.54	30.65	-15.5	28,528	-0.05%
2021/08/04	147.1	28.60	202	28.36	29.00	-54.9	26,027	-0.21%	大買/大賣/
2021/08/03	14	26.62	18.1	26.20	27.75	-4.1	23,989	-0.02%
2021/08/02	30	25.96	15	25.71	25.50	15	22,932	0.07%
2021/07/30	50	25.87	36.1	26.41	25.60	13.9	22,352	0.06%
2021/07/29	6	24.67	27	24.87	24.65	-21	20,122	-0.10%
2021/07/28	4	23.58	0	0.00	23.50	4	19,872	0.02%
2021/07/27	1	25.00	2	24.63	24.55	-1	20,121	0.00%
2021/07/26	25	24.67	10.1	24.95	24.95	14.9	20,232	0.07%
2021/07/23	10.2	24.26	4	24.26	24.15	6.2	20,526	0.03%
2021/07/22	1	24.25	7	24.49	24.35	-6	21,128	-0.03%
2021/07/21	6	23.69	15	23.67	23.80	-9	22,342	-0.04%
2021/07/20	15	22.86	4	22.93	22.70	11	22,607	0.05%
2021/07/19	10	23.55	7	23.49	23.45	3	23,761	0.01%
2021/07/16	5	23.51	6.3	23.73	24.00	-1.3	24,118	-0.01%
2021/07/15	2	23.68	7	23.46	24.20	-5	24,197	-0.02%
2021/07/14	26	24.05	24	23.44	23.35	2	24,228	0.01%
2021/07/13	73	25.55	48.1	25.15	24.50	24.9	24,184	0.10%
2021/07/12	30	24.32	57.3	24.08	24.65	-27.3	22,801	-0.12%
2021/07/09	8	22.62	14	22.52	22.45	-6	21,461	-0.03%
2021/07/08	7.1	22.57	4	22.63	22.50	3.1	21,806	0.01%
2021/07/07	15	22.27	3	22.20	22.30	12	22,353	0.05%
2021/07/06	3	22.07	4	22.13	22.15	-1	22,663	0.00%
2021/07/05	12	22.30	5.2	22.34	22.90	6.8	22,708	0.03%
2021/07/02	2	21.23	1.3	21.50	21.55	0.7	22,481	0.00%
2021/07/01	2	21.20	0.1	21.50	21.15	1.9	22,737	0.01%
2021/06/30	0	0.00	1	21.60	21.55	-1	23,033	0.00%
2021/06/29	4	21.45	5	21.98	21.30	-1	23,082	0.00%
2021/06/28	4	21.66	6	21.55	21.75	-2	23,092	-0.01%
2021/06/25	0	0.00	3	21.65	21.45	-3	23,186	-0.01%
2021/06/24	9	21.58	7	21.59	21.55	2	23,252	0.01%
2021/06/23	0	0.00	1.1	21.25	21.30	-1.1	23,282	0.00%
2021/06/22	1	20.85	3	20.82	20.85	-2	23,386	-0.01%
2021/06/21	0	0.00	18	20.82	20.65	-18	23,434	-0.08%
2021/06/18	12	21.70	2	21.63	21.40	10	24,068	0.04%
2021/06/15	10	22.02	1.1	22.06	21.95	8.9	26,279	0.03%
2021/06/11	0.4	21.82	0	0.00	21.70	0.4	26,200	0.00%
2021/06/10	11.2	21.76	4	21.75	21.75	7.2	26,202	0.03%
2021/06/09	12	21.95	18	22.04	21.95	-6	26,084	-0.02%
2021/06/08	0.1	21.10	0	0.00	21.65	0.1	25,538	0.00%
2021/06/07	0	0.00	2	20.95	21.05	-2	25,482	-0.01%
2021/06/04	7	21.51	11	21.46	21.10	-4	25,388	-0.02%
2021/06/03	15	21.63	11	21.75	21.90	4	25,315	0.02%
2021/06/02	4.1	21.49	1	21.70	21.50	3.1	25,091	0.01%
2021/06/01	5	21.53	2	21.65	21.45	3	24,765	0.01%
2021/05/31	10	21.23	17	21.28	21.20	-7	24,673	-0.03%
2021/05/28	3	21.13	1	21.05	21.15	2	24,555	0.01%
2021/05/27	1	20.50	1	20.75	20.80	0	24,655	0.00%
2021/05/26	21	20.83	11	20.80	20.75	10	24,700	0.04%
2021/05/25	8	21.18	16.2	21.42	21.50	-8.2	24,384	-0.03%
2021/05/24	6	19.03	13	19.25	19.70	-7	23,592	-0.03%
2021/05/21	5	19.10	0	0.00	19.10	5	23,619	0.02%
2021/05/20	1	18.90	0	0.00	18.90	1	23,705	0.00%
2021/05/18	3.2	18.62	0	0.00	18.75	3.2	23,624	0.01%
2021/05/17	1	16.90	3	17.10	17.05	-2	23,690	-0.01%
2021/05/14	4	18.70	11	19.48	18.70	-7	23,551	-0.03%
2021/05/13	9	19.13	0	0.00	19.00	9	23,366	0.04%
2021/05/12	27	19.73	20	19.54	18.90	7	23,170	0.03%
2021/05/11	10	20.85	1	20.80	20.80	9	22,941	0.04%
2021/05/10	0	0.00	1	22.25	22.25	-1	22,796	0.00%
2021/05/07	6	22.88	5	23.01	23.25	1	22,644	0.00%
2021/05/06	22	22.28	4	22.28	22.15	18	22,446	0.08%
2021/05/05	4	22.69	7	22.69	22.00	-3	22,372	-0.01%
2021/05/04	31	22.49	66	22.10	22.50	-35	22,259	-0.16%
2021/05/03	5	24.48	15	24.33	23.30	-10	21,948	-0.05%
2021/04/29	24	25.85	11	25.85	25.30	13	22,047	0.06%
2021/04/28	38	26.44	36.1	26.23	26.70	2	21,976	0.01%
2021/04/27	49.1	25.76	28	26.09	26.00	21.1	22,434	0.09%
2021/04/26	11	24.43	22	24.78	24.80	-11	21,944	-0.05%
2021/04/23	53	22.48	36.1	22.03	22.55	17	21,284	0.08%
2021/04/22	16	21.35	61	21.43	20.50	-45	20,128	-0.22%
2021/04/21	6	21.01	11	21.05	20.90	-5	19,705	-0.03%
2021/04/20	22	21.30	8	21.22	21.20	14	19,587	0.07%
2021/04/19	5	20.96	11	20.82	21.00	-6	19,504	-0.03%
2021/04/16	24	20.48	14	20.43	20.55	10	19,257	0.05%
2021/04/15	11	20.20	30	20.02	20.10	-19	19,080	-0.10%
2021/04/14	34	19.69	0	0.00	19.80	34	18,920	0.18%
2021/04/13	40	21.21	13	21.03	20.30	27	18,627	0.14%
2021/04/12	48	20.95	11	20.61	20.60	37	17,965	0.21%
2021/04/09	16	20.19	11.7	20.35	20.05	4.3	17,702	0.02%
2021/04/08	9	20.01	18	19.78	19.95	-9	17,572	-0.05%
2021/04/07	8	19.26	21	19.31	19.25	-13	17,205	-0.08%
2021/04/06	5	19.08	3	19.03	19.10	2	17,117	0.01%
2021/04/01	5	18.63	0	0.00	18.55	5	17,121	0.03%
2021/03/31	0	0.00	1	18.70	18.65	-1	17,081	-0.01%
2021/03/30	10	18.70	13	18.51	18.65	-3	17,135	-0.02%
2021/03/29	2	18.50	0.3	18.43	18.35	1.7	17,362	0.01%
2021/03/24	5	18.25	2	18.25	18.30	3	17,159	0.02%
2021/03/23	4	18.70	0	0.00	18.45	4	17,149	0.02%
2021/03/22	39	18.81	17	19.08	18.90	22	16,568	0.13%
2021/03/19	27	18.31	8	18.39	18.50	19	15,787	0.12%
2021/03/18	2	18.35	17	18.10	17.55	-15	15,329	-0.10%
2021/03/17	4	17.04	7.1	17.15	16.90	-3.1	14,517	-0.02%
2021/03/16	0	0.00	3	16.95	16.85	-3	15,043	-0.02%
2021/03/15	0	0.00	0.1	16.65	16.65	-0.1	15,376	0.00%
2021/03/12	11	16.79	0	0.00	16.60	11	16,595	0.07%
2021/03/11	0	0.00	3.1	16.11	16.60	-3.1	17,823	-0.02%
2021/03/10	7	16.01	0	0.00	16.00	7	18,883	0.04%
2021/03/09	0	0.00	1	15.80	15.85	-1	20,295	0.00%
2021/03/08	6	16.30	2	16.20	16.00	4	21,049	0.02%
2021/03/05	4	16.15	3	16.20	16.15	1	21,536	0.00%
2021/03/04	6	16.55	2	16.60	16.55	4	22,386	0.02%
2021/03/03	0	0.00	1	16.90	17.10	-1	22,715	0.00%
2021/03/02	11	17.47	4	17.05	17.00	7	22,914	0.03%
2021/02/26	0	0.00	2.1	17.15	17.15	-2.1	23,201	-0.01%
2021/02/25	1	17.15	0	0.00	17.00	1	25,293	0.00%
2021/02/24	9	17.10	2	16.80	16.80	7	26,346	0.03%
2021/02/23	0	16.85	0	0.00	17.20	0	26,401	0.00%
2021/02/22	5	17.15	3	17.05	17.00	2	26,273	0.01%
2021/02/18	1	16.50	3	16.80	16.85	-2	26,146	-0.01%
2021/02/17	4	16.62	3	16.70	16.70	1	26,024	0.00%
2021/02/05	0	0.00	4.3	15.58	15.50	-4.3	25,771	-0.02%
2021/02/04	2.2	15.79	0	0.00	15.70	2.2	25,743	0.01%
2021/02/03	1	16.05	0	0.00	15.80	1	25,738	0.00%
2021/02/02	4	16.36	6	16.33	16.20	-2	25,718	-0.01%
2021/01/29	3	16.00	0	0.00	15.50	3	25,475	0.01%
2021/01/27	1	16.70	4	16.55	16.50	-3	25,422	-0.01%
2021/01/26	0	0.00	20	16.35	16.45	-20	25,447	-0.08%
2021/01/25	3	16.95	0.3	17.30	16.95	2.7	25,381	0.01%
2021/01/22	60	17.48	39	17.50	17.30	21	25,339	0.08%
2021/01/21	11	17.29	27.6	17.30	16.75	-16.6	24,989	-0.07%
2021/01/20	120	17.28	83.6	17.52	16.60	36.4	24,558	0.15%	大買/
2021/01/19	1	18.35	4	18.25	18.40	-3	23,282	-0.01%
2021/01/14	0	0.00	0.8	16.88	16.85	-0.8	22,326	0.00%
2021/01/13	6	16.68	0	0.00	16.80	6	22,593	0.03%
2021/01/12	3	17.03	0	0.00	16.45	3	22,486	0.01%
2021/01/11	2	17.15	0	0.00	17.20	2	22,233	0.01%
2021/01/08	0	0.00	2	16.80	16.60	-2	22,116	-0.01%
2021/01/07	0	0.00	1	16.50	16.50	-1	22,150	0.00%
2021/01/05	0	0.00	0	17.00	17.00	0	22,362	0.00%
2021/01/04	1	16.35	15	16.55	16.70	-14	23,348	-0.06%
2020/12/31	3	16.92	0	0.00	17.00	3	24,338	0.01%
2020/12/30	3	17.55	1	17.65	17.50	2	24,317	0.01%
2020/12/29	2	17.55	6	17.70	17.60	-4	24,299	-0.02%
2020/12/28	12	17.81	0	0.00	18.15	12	24,212	0.05%
2020/12/23	6	17.58	0	0.00	17.55	6	24,708	0.02%
2020/12/22	9	17.95	11	17.94	17.10	-2	24,496	-0.01%
2020/12/18	6	17.96	5	17.80	17.80	1	24,663	0.00%
2020/12/16	0	0.00	0.3	18.00	18.10	-0.3	24,926	0.00%
2020/12/15	3.3	17.75	5	17.30	17.20	-1.7	24,906	-0.01%
2020/12/14	0	0.00	7	18.01	17.90	-7	24,946	-0.03%
2020/12/11	17	17.33	14	17.07	17.35	3	25,346	0.01%
2020/12/10	2	17.88	5	17.75	17.60	-3	25,770	-0.01%
2020/12/09	61	19.59	69.4	19.55	19.50	-8.4	26,092	-0.03%
2020/12/08	65	20.12	57	20.13	20.80	8	25,833	0.03%
2020/12/07	27	20.16	38	20.15	20.65	-11	24,665	-0.04%
2020/12/04	114	17.74	107.5	18.18	18.80	6.5	23,431	0.03%	大買/大賣/
2020/12/03	35	16.59	75	16.77	17.10	-40	22,291	-0.18%
2020/12/02	40	15.20	4	16.14	16.00	36	21,137	0.17%
2020/12/01	50.6	14.90	83	14.93	14.95	-32.4	20,557	-0.16%
2020/11/30	63	14.21	99	14.49	14.60	-36	20,137	-0.18%
2020/11/27	0	0.00	15	13.70	13.85	-15	19,216	-0.08%
2020/11/26	16	13.34	4	13.51	13.55	12	18,917	0.06%
2020/11/25	30	13.50	39.6	13.34	13.45	-9.6	18,602	-0.05%
2020/11/24	131	13.46	546	13.42	13.25	-415	18,030	-2.30%	大買/大賣/鉅額交易
2020/11/23	94	12.64	99	12.83	12.90	-5	15,856	-0.03%
2020/11/20	0	0.00	2	11.70	11.75	-2	14,750	-0.01%
2020/11/19	0	0.00	5	11.26	11.35	-5	14,571	-0.03%
2020/11/18	1	11.30	0	0.00	11.30	1	14,639	0.01%
2020/11/13	0	0.00	1	11.05	11.20	-1	15,210	-0.01%
2020/11/12	1	11.15	0	11.20	11.15	1	15,547	0.01%
2020/11/11	10	11.15	0.4	11.15	11.15	9.6	15,895	0.06%
2020/11/09	0.2	11.35	5	11.46	11.40	-4.8	15,935	-0.03%
2020/11/06	0.1	11.30	6	11.38	11.10	-5.9	15,924	-0.04%
2020/11/04	6	11.33	26.3	11.45	11.45	-20.3	16,157	-0.13%
2020/11/03	10	11.35	0	0.00	11.30	10	16,227	0.06%
2020/11/02	5	11.15	0	0.00	11.10	5	16,317	0.03%
2020/10/30	3	11.25	0	0.00	11.20	3	16,393	0.02%
2020/10/29	0	0.00	2	11.50	11.70	-2	16,375	-0.01%
2020/10/28	6	11.93	8.7	11.95	11.85	-2.7	16,457	-0.02%
2020/10/27	4	12.15	0	0.00	12.30	4	16,375	0.02%
2020/10/26	2	12.48	0	0.00	12.30	2	16,397	0.01%
2020/10/23	30	12.65	30	12.55	12.40	0	16,383	0.00%
2020/10/22	2	12.80	0	0.00	12.80	2	17,709	0.01%
2020/10/21	10	12.70	5	12.55	12.45	5	17,697	0.03%
2020/10/16	2	12.20	0	0.00	12.20	2	18,113	0.01%
2020/10/14	20	12.75	21	12.59	12.60	-1	17,999	-0.01%
2020/10/13	0	0.00	3	12.43	12.45	-3	17,783	-0.02%
2020/10/12	353	12.79	397	12.77	12.85	-44	17,691	-0.25%	大買/大賣/
2020/10/08	10	12.64	221.3	12.58	12.80	-211.3	16,660	-1.27%	大賣/鉅額交易
2020/10/07	70	11.77	70	11.74	11.65	0	15,596	0.00%
2020/10/06	7	11.55	0	0.00	11.55	7	15,445	0.05%
2020/10/05	30	11.75	30	11.60	11.60	0	15,510	0.00%
2020/09/30	23	11.55	0	11.70	11.70	23	15,428	0.15%
2020/09/29	50	11.80	50	11.68	11.70	0	15,331	0.00%
2020/09/28	0	0.00	26	10.79	11.30	-26	15,082	-0.17%
2020/09/25	24	10.46	0	0.00	10.30	24	15,003	0.16%
2020/09/24	31	11.25	30	11.10	11.05	1	15,028	0.01%
2020/09/23	0	0.00	29	11.35	11.20	-29	15,112	-0.19%
2020/09/22	150	12.94	63	12.97	12.95	87	14,912	0.58%	大買/
2020/09/21	1	13.05	75	13.05	13.05	-74	14,723	-0.50%
2020/09/18	34	13.26	1	13.55	13.30	33	14,571	0.23%
2020/09/17	0	0.00	10	13.45	13.35	-10	14,499	-0.07%
2020/09/16	319	13.94	18	13.64	13.40	301	14,458	2.08%	大買/鉅額交易
2020/09/15	36	13.82	1	13.90	13.60	35	14,093	0.25%
2020/09/14	25	13.35	21	13.49	13.95	4	13,490	0.03%
2020/09/11	40	12.77	44	12.70	12.70	-4	12,634	-0.03%
2020/09/09	1	12.40	40	12.60	12.60	-39	12,495	-0.31%
2020/09/08	0	0.00	10	12.35	12.40	-10	12,524	-0.08%
2020/09/07	40	12.50	7	12.64	12.40	33	12,692	0.26%
2020/09/04	108	12.27	0	0.00	12.30	108	12,518	0.86%	大買/鉅額交易
2020/09/01	12	12.60	0	0.00	12.40	12	12,791	0.09%
2020/08/31	13	12.45	35	12.37	12.40	-22	12,804	-0.17%
2020/08/27	0	0.00	1	12.55	12.45	-1	12,958	-0.01%
2020/08/26	1	12.50	0	0.00	12.45	1	13,041	0.01%
2020/08/25	0	0.00	5	12.43	12.40	-5	13,082	-0.04%
2020/08/24	6	12.28	1	12.30	12.30	5	13,164	0.04%
2020/08/21	0	0.00	4	12.29	12.35	-4	13,315	-0.03%
2020/08/20	5	11.94	0	0.00	11.95	5	13,678	0.04%
2020/08/19	17	13.34	5	13.40	13.15	12	13,485	0.09%
2020/08/18	3	14.03	0	0.00	13.60	3	13,783	0.02%
2020/08/17	22	13.52	0	0.00	13.50	22	14,643	0.15%
2020/08/14	0	0.00	20	12.88	12.85	-20	15,164	-0.13%
2020/08/13	0	0.00	11	12.74	12.55	-11	15,327	-0.07%
2020/08/12	0	0.00	50	12.55	12.55	-50	15,439	-0.32%
2020/08/11	1	13.05	0	0.00	12.85	1	15,645	0.01%
2020/08/07	26	12.78	20	12.95	12.70	6	15,607	0.04%
2020/08/05	50	12.85	50	12.95	12.65	0	15,573	0.00%
2020/08/04	60	13.07	4	12.85	12.70	56	15,967	0.35%
2020/08/03	102	12.78	106.6	12.74	12.70	-4.6	15,886	-0.03%	大買/大賣/
2020/07/31	10	12.35	0	0.00	12.45	10	15,792	0.06%
2020/07/30	11	12.30	1	12.35	12.45	10	15,953	0.06%
2020/07/28	29	13.08	73	12.99	12.30	-44	16,093	-0.27%
2020/07/27	9	12.33	27	12.20	12.10	-18	14,859	-0.12%
2020/07/24	50	12.50	66	11.96	11.90	-16	14,983	-0.11%
2020/07/23	85	12.48	57	12.62	12.45	28	15,158	0.18%
2020/07/22	8	11.90	39	11.91	11.85	-31	14,855	-0.21%
2020/07/21	5	11.65	11.1	11.82	11.85	-6.1	15,361	-0.04%
2020/07/20	2.3	11.40	0	0.00	11.40	2.3	15,784	0.01%
2020/07/17	2	11.65	4	11.53	11.65	-2	16,118	-0.01%
2020/07/16	1	11.85	1	11.95	12.05	0	16,755	0.00%
2020/07/15	29	11.89	1	11.70	11.70	28	16,935	0.17%
2020/07/14	52	12.35	52	12.00	12.00	0	17,270	0.00%
2020/07/13	3	12.17	1	12.29	12.15	2	17,607	0.01%
2020/07/10	50	12.50	50	12.25	12.20	0	17,621	0.00%
2020/07/09	0	0.00	4	13.00	12.90	-4	17,619	-0.02%
2020/07/08	0	0.00	1	13.05	13.05	-1	17,545	-0.01%
2020/07/07	55	13.15	3	13.07	12.95	52	17,497	0.30%
2020/07/06	56	13.18	102	13.27	13.35	-46	17,123	-0.27%	大賣/
2020/07/03	52	13.00	0	0.00	13.00	52	16,896	0.31%
2020/07/02	40	12.65	45	12.75	12.70	-5	16,861	-0.03%
2020/07/01	0	0.00	40	12.50	12.50	-40	16,738	-0.24%
2020/06/30	0	0.00	2	12.35	12.25	-2	16,677	-0.01%
2020/06/24	1	12.45	0	0.00	12.35	1	16,639	0.01%
2020/06/23	2	12.35	4	12.44	12.55	-2	16,686	-0.01%
2020/06/22	51	12.75	22.1	12.53	12.35	28.9	16,671	0.17%
2020/06/19	3	12.23	3	12.13	12.30	0	16,686	0.00%
2020/06/18	2	12.05	2	12.20	12.00	0	16,792	0.00%
2020/06/17	0	0.00	1	12.05	12.00	-1	16,781	-0.01%
2020/06/16	50	12.05	56	11.95	11.95	-6	16,721	-0.04%
2020/06/15	60	12.30	67	11.89	11.85	-7	16,769	-0.04%
2020/06/12	62	11.75	61	11.85	12.05	1	16,667	0.01%
2020/06/11	65	11.85	65	11.94	11.65	0	16,465	0.00%
2020/06/10	54	11.82	2	11.83	11.75	52	16,346	0.32%
2020/06/09	5	12.75	61	12.75	12.70	-56	16,044	-0.35%
2020/06/08	176	13.12	116	12.87	12.90	60	16,000	0.37%	大買/大賣/
2020/06/05	13	12.55	12	12.61	12.65	1	15,713	0.01%
2020/06/04	0	0.00	11	12.64	12.55	-11	15,571	-0.07%
2020/06/03	13	12.50	10	12.65	12.45	3	15,464	0.02%
2020/06/02	25	12.50	22	12.59	12.45	3	15,391	0.02%
2020/06/01	20	12.46	1	12.40	12.45	19	15,419	0.12%
2020/05/29	42	12.38	90	12.30	12.45	-48	15,353	-0.31%
2020/05/28	19	12.31	46	12.40	12.20	-27	15,195	-0.18%
2020/05/27	51	12.98	110	12.62	12.30	-59	14,948	-0.39%	大賣/
2020/05/26	25	13.37	2	13.40	13.30	23	14,452	0.16%
2020/05/25	72	13.93	36	13.79	13.55	36	14,151	0.25%
2020/05/22	122	13.90	96	14.05	13.90	26	13,764	0.19%	大買/
2020/05/21	56	12.44	82	12.86	13.20	-26	12,518	-0.21%
2020/05/20	0	0.00	1	12.00	12.00	-1	11,598	-0.01%
2020/05/19	95	12.09	60	11.90	11.90	35	11,337	0.31%
2020/05/18	0	0.00	51	12.10	11.95	-51	11,161	-0.46%
2020/05/15	15	11.60	58	11.65	11.75	-43	10,866	-0.40%
2020/05/14	0	0.00	2	11.50	11.55	-2	10,661	-0.02%
2020/05/13	0	0.00	70	11.77	11.80	-70	10,538	-0.66%
2020/05/12	90	11.95	10	11.65	11.60	80	10,400	0.77%
2020/05/11	0	0.00	17	12.16	11.95	-17	10,201	-0.17%
2020/05/08	0	0.00	31	11.60	11.60	-31	9,648	-0.32%
2020/05/07	4	11.60	0	0.00	11.60	4	9,591	0.04%
2020/05/06	21	11.69	20	11.60	11.55	1	9,440	0.01%
2020/05/05	50	11.81	3	11.95	11.55	47	9,290	0.51%
2020/05/04	51	11.45	50	11.65	11.75	1	9,010	0.01%
2020/04/30	15	11.72	0	0.00	11.55	15	8,845	0.17%
2020/04/29	75	11.69	72	11.80	11.45	3	8,535	0.04%
2020/04/28	83	12.14	5	11.75	11.70	78	8,227	0.95%
2020/04/27	122	11.88	81	11.93	11.80	41	7,914	0.52%	大買/
2020/04/24	6	11.78	99	11.91	11.70	-93	7,612	-1.22%
2020/04/23	82	11.06	67	11.08	11.70	15	7,064	0.21%
2020/04/22	66	10.76	54	10.71	10.85	12	6,507	0.18%
2020/04/21	92	11.08	94	10.95	11.10	-2	6,124	-0.03%
2020/04/20	42	10.04	0	0.00	10.35	42	5,379	0.78%
2020/04/17	78	10.15	61	9.92	9.89	17	5,121	0.33%
2020/04/16	5	9.72	20	9.79	9.79	-15	4,686	-0.32%
2020/04/15	50	8.95	30	8.87	8.90	20	4,198	0.48%
2020/04/14	0	0.00	2	9.00	8.90	-2	4,148	-0.05%
2020/04/13	0	0.00	5	8.63	8.68	-5	4,029	-0.12%
2020/04/10	4	8.50	4	8.47	8.50	0	4,032	0.00%
2020/04/09	36	8.74	0	0.00	8.59	36	4,060	0.89%
2020/04/08	0	0.00	30	8.45	8.65	-30	4,089	-0.73%
2020/04/07	10	8.73	10	8.68	8.46	0	4,424	0.00%
2020/03/30	5	8.09	5	8.08	8.08	0	4,136	0.00%
2020/03/26	30	8.25	0	0.00	8.20	30	4,081	0.74%
2020/03/25	2	8.49	10	8.38	8.03	-8	3,993	-0.20%
2020/03/24	10	7.60	10	8.09	8.16	0	3,796	0.00%
2020/03/19	10	6.02	33	5.67	6.16	-23	3,595	-0.64%
2020/03/18	4	5.75	0	0.00	5.60	4	3,453	0.12%
2020/03/16	0	0.00	1	6.06	6.06	-1	3,430	-0.03%
2020/03/13	28	6.23	0	0.00	6.45	28	3,457	0.81%
2020/03/09	20	7.95	20	7.86	7.66	0	3,649	0.00%
2020/03/06	5	7.86	0	0.00	7.98	5	3,580	0.14%
2020/03/05	5	8.02	4	8.05	7.97	1	3,557	0.03%
2020/03/03	0	0.00	8	7.48	7.50	-8	3,355	-0.24%
2020/02/27	0	0.00	2	7.58	7.44	-2	3,375	-0.06%
2020/02/26	2	7.75	0	0.00	7.66	2	3,467	0.06%
2020/02/25	52	7.88	60	7.75	7.74	-8	3,473	-0.23%
2020/02/18	5	7.78	5	7.77	7.80	0	3,412	0.00%
2020/02/12	0	0.00	11	7.96	7.91	-11	3,421	-0.32%
2020/02/10	7	7.65	34	7.54	7.67	-27	3,354	-0.80%
2020/02/07	9	7.64	0	0.00	7.64	9	3,322	0.27%
2020/02/06	5	7.54	34	7.75	7.82	-29	3,359	-0.86%
2020/02/05	38	7.32	0	0.00	7.35	38	3,268	1.16%
2020/01/31	10	7.40	0	0.00	7.43	10	3,207	0.31%
2020/01/30	10	7.36	10	7.58	7.36	0	3,186	0.00%
2020/01/20	0	0.00	85	8.19	8.16	-85	3,113	-2.73%
2020/01/14	28	8.23	0	0.00	8.23	28	3,137	0.89%
2020/01/13	74	8.23	0	0.00	8.22	74	3,111	2.38%
2020/01/10	3	8.20	0	0.00	8.20	3	3,133	0.10%
2020/01/09	0	0.00	25	8.21	8.18	-25	3,107	-0.80%
2020/01/08	28	8.10	0	0.00	8.10	28	3,112	0.90%
2020/01/03	12	8.95	0	0.00	8.65	12	2,999	0.40%
2019/12/31	14	9.10	30	8.92	9.13	-16	2,791	-0.57%
2019/12/30	0	0.00	52	8.49	8.73	-52	2,385	-2.18%
2019/12/26	0	0.00	10	8.50	8.44	-10	2,247	-0.44%
2019/12/25	52	8.48	0	0.00	8.47	52	2,243	2.32%
2019/12/24	10	8.56	0	0.00	8.51	10	2,251	0.44%
2019/12/23	0	8.55	0	8.55	8.59	0	2,375	0.00%
2019/12/20	0	8.50	47	8.52	8.52	-47	2,255	-2.08%
2019/12/19	0	0.00	69	8.46	8.54	-69	2,273	-3.04%
2019/12/18	17	8.50	4	8.61	8.44	13	2,281	0.57%
2019/12/17	22	8.48	0	0.00	8.47	22	2,251	0.98%
2019/12/16	12	8.27	0	0.00	8.38	12	2,194	0.55%
2019/12/13	60	8.29	0	0.00	8.24	60	2,158	2.78%
2019/12/12	0	0.00	2	8.33	8.31	-2	2,127	-0.09%
2019/12/10	2	8.37	0	0.00	8.33	2	2,085	0.10%
2019/12/05	3	8.44	3	8.56	8.35	0	2,045	0.00%
2019/12/04	1	8.35	4	8.39	8.39	-3	2,231	-0.13%
2019/12/03	0	0.00	0.8	8.05	8.10	-0.8	2,103	-0.04%
2019/11/26	0.1	8.01	0.1	8.01	8.08	0	2,090	0.00%
2019/11/25	0.1	8.10	0.1	8.10	8.12	0	2,077	0.00%
2019/11/22	10	8.02	10	8.01	8.01	0	1,967	0.00%
2019/11/15	0	0.00	1	7.95	7.90	-1	1,998	-0.05%
2019/11/12	0.1	7.97	0	7.97	7.97	0	2,043	0.00%
2019/11/11	3	8.03	0	0.00	8.01	3	2,032	0.15%
2019/11/01	5	8.16	0	0.00	8.16	5	1,944	0.26%
2019/10/21	0	0.00	1	8.30	8.28	-1	1,966	-0.05%
2019/10/18	2	8.44	0	8.26	8.31	2	2,025	0.10%
2019/10/16	0	0.00	10	8.30	8.34	-10	2,152	-0.46%
2019/10/14	4	8.17	2	8.24	8.16	2	2,115	0.09%
2019/10/08	0	0.00	3	8.09	8.09	-3	2,109	-0.14%
2019/10/04	0	0.00	2	8.17	8.13	-2	2,152	-0.09%
2019/10/02	2	8.14	10	8.10	8.12	-8	2,160	-0.37%
2019/09/27	2	8.21	0	0.00	8.13	2	2,165	0.09%
2019/09/26	5	8.65	57	8.55	8.37	-52	2,132	-2.44%
2019/09/24	10	8.57	7	8.49	8.42	3	1,987	0.15%
2019/09/11	1	8.19	0	0.00	8.25	1	1,934	0.05%
2019/09/09	0	8.19	0	8.19	8.23	0	1,891	0.00%
2019/09/06	0	8.36	0	8.36	8.41	0	1,872	0.00%
2019/08/21	0	0.00	15	8.15	8.15	-15	1,472	-1.02%
2019/08/16	10	7.84	0	7.78	7.83	10	1,403	0.71%
2019/08/15	0	0.00	4	7.76	7.70	-4	1,396	-0.29%
2019/08/08	10	7.94	0	0.00	7.95	10	1,428	0.70%
2019/08/07	0	0.00	10	7.85	7.85	-10	1,428	-0.70%
2019/08/05	2	7.94	0	0.00	7.91	2	1,473	0.14%
2019/07/22	50	8.63	0	8.43	8.47	50	1,632	3.06%
2019/07/19	0	8.52	0.1	8.52	8.57	0	1,792	0.00%
2019/07/11	20	8.20	0	0.00	8.22	20	2,222	0.90%
2019/07/09	0	0.00	5	8.20	8.15	-5	2,247	-0.22%
2019/07/08	5	8.05	0	0.00	8.06	5	2,268	0.22%
2019/07/01	0.1	8.13	0.1	8.13	8.15	0	2,744	0.00%
2019/06/28	0.1	8.10	0.1	8.10	8.12	0	2,785	0.00%
2019/06/27	0	0.00	10	8.24	8.21	-10	2,765	-0.36%
2019/06/21	0	0.00	50	8.10	8.03	-50	2,790	-1.79%
2019/06/19	0	0.00	1	8.03	7.99	-1	2,827	-0.04%
2019/06/13	0	7.95	0	7.95	7.98	0	2,865	0.00%
2019/06/12	0	0.00	5	8.04	8.04	-5	2,910	-0.17%
2019/06/11	0	7.89	80	7.96	7.93	-80	2,919	-2.74%
2019/06/10	0.1	7.85	0	7.85	7.88	0	2,932	0.00%
2019/06/03	0	8.00	0	8.00	8.00	0	2,992	0.00%
2019/05/28	5	8.01	0	0.00	7.98	5	3,028	0.17%
2019/05/23	0	0.00	10	7.80	7.81	-10	3,038	-0.33%
2019/05/09	3	8.55	0	0.00	8.35	3	3,506	0.09%
2019/05/07	2	8.73	10	8.79	8.68	-8	3,447	-0.23%
2019/05/06	5	8.76	0	0.00	8.66	5	3,474	0.14%
2019/05/03	10	8.80	0	0.00	8.94	10	3,441	0.29%
2019/04/30	10	8.80	0	0.00	8.84	10	3,425	0.29%
2019/04/29	5	8.91	5	9.14	8.89	0	3,476	0.00%
2019/04/26	5	9.14	0	0.00	9.04	5	3,441	0.15%
2019/04/25	10	9.37	0	0.00	9.31	10	3,367	0.30%
2019/04/24	10	9.19	10	9.12	9.12	0	3,153	0.00%
2019/04/23	60	9.35	10	9.32	9.28	50	3,076	1.62%
2019/04/22	20	9.04	10	9.08	9.20	10	2,828	0.35%
2019/04/19	0	0.00	9	8.89	9.18	-9	2,760	-0.33%
2019/04/18	5	8.73	0	0.00	8.68	5	2,655	0.19%
2019/04/17	0	0.00	5	8.85	8.91	-5	2,612	-0.19%
2019/04/16	5	8.77	5	8.87	8.77	0	2,574	0.00%
2019/04/15	7	8.69	0.6	8.73	8.75	6.4	2,591	0.25%
2019/04/11	8	8.77	5	8.88	8.78	3	2,573	0.12%
2019/04/10	10	8.80	0	0.00	8.83	10	2,581	0.39%
2019/04/09	10	8.85	15	8.99	8.85	-5	2,561	-0.19%
2019/04/08	50	8.91	0	0.00	8.90	50	2,534	1.97%
2019/04/03	10	8.84	0	8.73	8.73	10	2,414	0.41%
2019/04/02	10	8.16	0	0.00	8.14	10	2,255	0.44%
2019/03/27	0.1	8.10	0	0.00	8.14	0.1	2,189	0.00%
2019/03/25	0	0.00	3	8.15	8.17	-3	2,173	-0.14%
2019/03/14	0	0.00	10	8.65	8.57	-10	2,202	-0.45%
2019/03/12	0	0.00	10	8.75	8.72	-10	2,399	-0.42%
2019/03/07	2	8.88	0	0.00	8.84	2	2,446	0.08%
2019/03/05	0	0.00	3	8.83	8.83	-3	2,476	-0.12%
2019/02/18	0	0.00	11	8.94	8.88	-11	2,665	-0.41%
2019/02/15	1	8.86	5	9.00	8.88	-4	2,702	-0.15%
2019/02/14	5	8.94	2	9.00	8.98	3	2,707	0.11%
2019/02/13	12	9.13	0	0.00	8.99	12	2,722	0.44%
2019/01/30	12	8.91	21	8.85	8.85	-9	2,344	-0.38%
2019/01/29	0	0.00	7	8.95	8.96	-7	2,356	-0.30%
2019/01/24	0.1	9.00	0	0.00	9.00	0.1	2,437	0.00%
2019/01/21	0	0.00	1	9.00	9.00	-1	2,467	-0.04%
2019/01/15	0.1	8.93	0	8.93	8.98	0	2,561	0.00%
2019/01/14	0	8.77	0	8.77	8.82	0	2,591	0.00%
2019/01/11	0	0.00	1	8.90	8.90	-1	2,626	-0.04%
2019/01/10	1	9.13	0	9.10	9.13	1	2,582	0.04%
2019/01/07	0	0.00	5	9.40	9.43	-5	2,624	-0.19%
2019/01/03	0	0.00	10	9.47	9.20	-10	2,662	-0.38%
2019/01/02	0	9.40	1	9.56	9.45	-1	2,692	-0.04%
2018/12/28	1	9.40	0	0.00	9.36	1	2,691	0.04%
2018/12/26	0	0.00	1	9.30	9.30	-1	2,697	-0.04%
2018/12/25	1	9.10	4	9.00	9.10	-3	2,670	-0.11%
2018/12/20	3	8.92	0	0.00	8.79	3	2,768	0.11%
2018/12/18	2	9.02	3	9.09	9.09	-1	2,887	-0.03%
2018/12/17	7	9.15	5	9.24	9.07	2	2,880	0.07%
2018/12/14	0	0.00	2	9.19	9.24	-2	2,882	-0.07%
2018/12/13	0	0.00	4	9.46	9.39	-4	2,880	-0.14%
2018/12/12	0	9.42	5	9.29	9.46	-5	2,882	-0.17%
2018/12/11	5	9.20	5	9.27	9.25	0	2,848	0.00%
2018/12/07	5	9.20	3	9.25	9.20	2	2,849	0.07%
2018/12/06	3	9.02	0	0.00	9.06	3	2,829	0.11%
2018/12/05	12	9.39	16	9.50	9.51	-4	2,796	-0.14%
2018/12/04	2	9.17	3	9.27	9.20	-1	2,686	-0.04%
2018/12/03	5	9.16	2	9.22	9.16	3	2,735	0.11%
2018/11/27	0	0.00	1	8.99	8.99	-1	2,667	-0.04%
2018/11/26	3	8.91	2	8.90	8.84	1	2,676	0.04%
2018/11/23	2	8.80	0	0.00	8.80	2	2,667	0.07%
2018/11/21	5	8.57	0	0.00	8.73	5	2,689	0.19%
2018/11/20	0	8.49	0	8.49	8.49	0	2,723	0.00%
2018/11/19	0	8.60	1	8.63	8.65	-1	2,738	-0.04%
2018/11/16	1	8.59	0	0.00	8.57	1	2,843	0.04%
2018/11/15	5	8.65	0	0.00	8.72	5	2,856	0.18%
2018/11/13	5	8.14	0	0.00	8.32	5	2,898	0.17%
2018/11/08	0	7.83	5	7.90	7.87	-5	3,028	-0.16%
2018/11/06	5	7.50	0	0.00	7.48	5	3,159	0.16%
2018/11/05	0	7.44	0	7.44	7.42	0	3,228	0.00%
2018/11/01	0	0.00	1	7.77	7.77	-1	3,397	-0.03%
2018/10/25	2	7.53	0	0.00	7.12	2	3,613	0.06%
2018/10/18	0	0.00	1	8.26	8.19	-1	3,849	-0.03%
2018/10/17	1	8.19	1	8.31	8.17	0	4,043	0.00%
2018/10/16	1	8.14	1	8.22	8.13	0	4,233	0.00%
2018/10/15	4	8.12	1	8.21	8.15	3	5,018	0.06%
2018/10/12	2	8.03	6	8.11	8.21	-4	5,755	-0.07%
2018/10/11	3	8.20	0	0.00	8.14	3	5,852	0.05%
2018/10/09	1	9.17	0	0.00	9.04	1	5,846	0.02%
2018/10/05	5	9.35	0	0.00	9.35	5	5,874	0.09%
2018/10/02	0	0.00	0.5	10.05	10.10	-0.5	6,140	-0.01%
2018/09/27	1	10.00	0	0.00	10.00	1	6,456	0.02%
2018/09/26	0	0.00	1	10.20	10.15	-1	6,634	-0.02%
2018/09/25	2	9.51	2	9.69	9.90	0	6,787	0.00%
2018/09/14	0	0.00	19	9.70	9.71	-19	8,490	-0.22%
2018/09/11	0	0.00	1	9.52	9.52	-1	9,697	-0.01%
2018/09/10	19	9.19	22	9.15	9.15	-3	9,924	-0.03%
2018/09/07	1	9.58	3	9.69	9.61	-2	10,225	-0.02%
2018/09/06	1	10.15	0	0.00	10.05	1	10,733	0.01%
2018/09/03	0	0.00	10	10.35	10.25	-10	12,685	-0.08%
2018/08/28	10	10.65	0	0.00	10.60	10	16,376	0.06%
2018/08/27	0	0.00	10	10.35	10.50	-10	16,465	-0.06%
2018/08/24	2	10.20	0	0.00	10.20	2	17,054	0.01%
2018/08/23	5	10.60	5	10.45	10.30	0	17,378	0.00%
2018/08/22	1	10.35	0	0.00	10.30	1	17,500	0.01%
2018/08/21	10	10.30	7	10.20	10.10	3	17,614	0.02%
2018/08/20	2	10.10	2	10.25	10.30	0	17,550	0.00%
2018/08/16	11	10.15	0	0.00	10.20	11	17,432	0.06%
2018/08/14	0	0.00	1	10.40	10.40	-1	17,369	-0.01%
2018/08/13	11	10.31	0	0.00	10.30	11	17,346	0.06%
2018/08/10	0.7	11.00	7	11.19	11.05	-6.3	17,232	-0.04%
2018/08/09	8	11.35	10	11.33	11.25	-2	17,162	-0.01%
2018/08/08	9	12.04	0	11.70	11.75	9	17,058	0.05%
2018/08/07	4	11.70	3	11.65	11.65	1	16,960	0.01%
2018/08/06	10	11.80	0	0.00	11.70	10	16,955	0.06%
2018/08/03	2.5	11.74	4	11.68	11.95	-1.5	16,923	-0.01%
2018/08/02	5	11.79	10	11.76	11.50	-5	16,835	-0.03%
2018/08/01	2	12.20	2	12.20	12.25	0	16,735	0.00%
2018/07/31	6	12.17	2	12.25	12.15	4	16,709	0.02%
2018/07/30	4	12.40	0	0.00	12.15	4	16,774	0.02%
2018/07/26	4	12.79	2	12.68	12.45	2	16,608	0.01%
2018/07/25	4	12.86	0	0.00	12.85	4	16,582	0.02%
2018/07/24	18	12.89	31	12.49	13.05	-13	16,509	-0.08%
2018/07/23	2	12.63	11	12.60	12.45	-9	16,330	-0.06%
2018/07/20	60	13.61	38	13.33	13.10	22	16,155	0.14%
2018/07/19	52	12.68	51	12.55	13.00	1	15,369	0.01%
2018/07/18	12	11.52	17	11.80	12.00	-5	14,633	-0.03%
2018/07/17	7	11.31	0	0.00	11.30	7	14,501	0.05%
2018/07/16	5	11.50	21	11.52	11.45	-16	14,463	-0.11%
2018/07/13	7	11.49	10	11.45	11.40	-3	14,436	-0.02%
2018/07/12	26	11.45	12	11.50	11.50	14	14,396	0.10%
2018/07/11	15	11.30	9	11.28	11.15	6	14,366	0.04%
2018/07/10	18	11.44	22	11.45	11.45	-4	14,312	-0.03%
2018/07/09	5	11.02	3	11.10	11.10	2	14,157	0.01%
2018/07/06	12	11.15	12	11.00	11.20	0	14,090	0.00%
2018/07/05	0	0.00	6	11.78	11.50	-6	14,044	-0.04%
2018/07/04	26	11.96	15	11.96	11.85	11	13,906	0.08%
2018/07/03	14	12.41	16	11.96	11.90	-2	13,729	-0.01%
2018/07/02	27	12.97	13	12.85	12.70	14	13,515	0.10%
2018/06/29	3	12.22	24	12.63	12.80	-21	12,993	-0.16%
2018/06/28	2	11.80	6	11.74	11.65	-4	12,610	-0.03%
2018/06/27	10	11.97	28	11.89	11.70	-18	12,541	-0.14%
2018/06/26	20	12.10	18	12.09	12.00	2	12,418	0.02%
2018/06/25	54	12.12	28	12.39	11.90	26	12,183	0.21%
2018/06/22	15	13.06	6	13.35	12.90	9	11,922	0.08%
2018/06/21	12	13.44	5	13.50	13.15	7	11,578	0.06%
2018/06/20	27	13.30	27	13.21	13.50	0	11,318	0.00%
2018/06/19	6	13.50	118	13.58	13.45	-112	10,836	-1.03%	大賣/鉅額交易
2018/06/15	31	13.80	52	13.75	13.85	-21	10,719	-0.20%
2018/06/14	46	14.03	6	13.74	13.55	40	10,476	0.38%
2018/06/13	21	14.76	25	14.58	14.50	-4	9,958	-0.04%
2018/06/12	11	14.50	49	14.02	13.90	-38	9,156	-0.42%
2018/06/11	0	0.00	9	14.04	13.90	-9	8,799	-0.10%
2018/06/08	67	13.82	16	14.07	13.60	51	8,242	0.62%
2018/06/07	15	12.67	22.5	13.21	13.30	-7.5	7,087	-0.11%
2018/06/06	12	11.80	20	11.75	12.10	-8	6,550	-0.12%
2018/06/05	5	10.90	1	11.35	11.00	4	5,375	0.07%
2018/06/04	1	10.65	3	10.60	10.65	-2	5,547	-0.04%
2018/06/01	37	11.21	20	11.45	10.65	17	6,029	0.28%
2018/05/31	10	10.10	25.5	10.25	10.55	-15.5	5,436	-0.28%
2018/05/30	2	9.94	0	0.00	9.94	2	5,182	0.04%
2018/05/29	0	0.00	5	9.59	9.63	-5	5,035	-0.10%
2018/05/25	0	0.00	1	9.22	9.22	-1	5,059	-0.02%
2018/05/24	1	9.29	0	0.00	9.29	1	5,217	0.02%
2018/05/22	0	0.00	0.4	9.28	9.33	-0.4	5,404	-0.01%
2018/05/10	0	0.00	20	8.85	8.81	-20	5,878	-0.34%
2018/05/04	0	8.74	0	8.74	8.79	0	7,785	0.00%
2018/04/27	0.1	8.25	0	0.00	8.30	0.1	8,571	0.00%
2018/04/26	0	8.28	0	8.28	8.28	0	8,576	0.00%
2018/04/25	20	8.47	0	0.00	8.53	20	8,569	0.23%
2018/04/19	0	0.00	0.1	8.82	8.89	-0.1	8,629	0.00%
2018/04/18	0	0.00	2	8.95	8.83	-2	8,667	-0.02%
2018/04/17	0	0.00	2	8.78	8.79	-2	8,677	-0.02%
2018/04/11	0	0.00	5	9.36	9.31	-5	8,965	-0.06%
2018/04/10	5	9.27	0	0.00	9.20	5	8,888	0.06%
2018/04/09	2	9.32	0	0.00	9.30	2	8,911	0.02%
2018/03/27	0	0.00	1	9.85	9.85	-1	8,845	-0.01%
2018/03/22	0	0.00	1	9.90	9.86	-1	8,901	-0.01%
2018/03/21	4	10.15	1	9.99	10.00	3	8,875	0.03%
2018/03/19	1	10.05	0	0.00	10.05	1	8,718	0.01%
2018/03/15	3	10.27	12	10.50	10.20	-9	8,653	-0.10%
2018/03/13	8	10.31	1	10.30	10.15	7	8,474	0.08%
2018/03/12	5	10.10	20	10.30	10.30	-15	8,410	-0.18%
2018/03/09	0	9.85	11	9.90	9.92	-11	8,149	-0.13%
2018/03/08	4	10.24	0	0.00	10.05	4	8,080	0.05%
2018/03/07	10	9.89	12	10.11	10.15	-2	7,635	-0.03%
2018/03/05	0	0.00	17	9.43	9.31	-17	7,890	-0.22%
2018/02/27	1	9.22	0	0.00	9.08	1	7,820	0.01%
2018/02/26	11	9.34	0	0.00	9.12	11	7,850	0.14%
2018/02/23	3	9.12	8	9.25	9.21	-5	7,688	-0.07%
2018/02/22	3	8.80	0	0.00	8.97	3	7,626	0.04%
2018/02/21	0	0.00	1	8.52	8.52	-1	7,640	-0.01%
2018/02/12	2	8.20	0	0.00	8.21	2	7,613	0.03%
2018/02/07	3	8.81	22	8.82	8.64	-19	7,487	-0.25%
2018/02/06	22.2	8.45	1	9.05	8.51	21.2	7,579	0.28%
2018/02/05	1	9.31	0	0.00	9.31	1	7,563	0.01%
2018/02/02	5	9.59	0	0.00	9.61	5	7,551	0.07%
2018/02/01	16.9	10.20	0	0.00	9.85	16.9	7,617	0.22%
2018/01/31	12.2	10.15	15.8	10.17	10.10	-3.6	7,394	-0.05%
2018/01/30	44	10.69	33	10.63	10.40	11	7,169	0.15%
2018/01/29	1	10.65	33	10.99	11.05	-32	6,499	-0.49%
2018/01/26	50	9.88	50	9.73	10.05	0	5,812	0.00%
2018/01/25	10	9.39	5	9.60	9.27	5	5,358	0.09%
2018/01/23	5	9.24	1	9.29	9.20	4	5,148	0.08%
2018/01/22	0	0.00	0.3	9.10	9.12	-0.3	5,176	-0.01%
2018/01/18	10	9.40	0	0.00	9.28	10	5,457	0.18%
2018/01/15	16	9.26	0	0.00	9.28	16	5,676	0.28%
2018/01/12	0	9.15	0	0.00	9.20	0	5,863	0.00%
2018/01/11	0	0.00	2	9.13	9.10	-2	6,019	-0.03%
2018/01/09	0	0.00	1	9.10	9.09	-1	7,179	-0.01%
2018/01/05	1	9.43	0	0.00	9.36	1	7,690	0.01%
2018/01/04	12	9.11	0	0.00	9.15	12	7,764	0.15%
2018/01/02	1	8.95	0	0.00	9.02	1	7,838	0.01%