譁裕 (3419)-台灣摩根士丹利券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
17.95
漲跌
▲0.30
漲幅
+1.70%
成交量
574張
產業
上市通信網路類股
186人加入追蹤

立即追蹤
本地時間:13:30(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

譁裕 (3419)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/11/20	3	18.13	82	18.55	17.65	-79	831	-9.50%
2024/11/19	5	17.64	0	0.00	18.00	5	788	0.63%
2024/11/18	21	17.55	0	0.00	17.40	21	767	2.74%
2024/11/15	8	17.88	0	0.00	17.75	8	769	1.04%
2024/11/14	8	18.17	3	18.40	18.25	5	760	0.66%
2024/11/13	2	18.95	57	18.94	18.50	-55	733	-7.50%
2024/11/12	24	18.01	2	18.30	17.75	22	590	3.72%
2024/11/11	1	18.85	47	18.98	18.25	-46	559	-8.22%
2024/11/08	0	0.00	1	18.30	18.40	-1	413	-0.24%
2024/11/07	3	16.70	2	16.60	16.75	1	354	0.28%
2024/11/06	2	16.45	0	0.00	16.45	2	355	0.56%
2024/11/05	3	16.70	6	16.73	16.40	-3	366	-0.82%
2024/11/04	4	16.61	1	16.65	16.45	3	373	0.80%
2024/11/01	2	16.58	0	0.00	16.85	2	392	0.51%
2024/10/29	3	16.88	0	0.00	16.85	3	401	0.75%
2024/10/28	3	17.27	0	0.00	17.10	3	404	0.74%
2024/10/25	3	17.38	0	0.00	17.25	3	411	0.73%
2024/10/24	8	17.53	0	0.00	17.25	8	418	1.91%
2024/10/23	5	17.68	0	0.00	17.40	5	421	1.19%
2024/10/22	5	17.46	4	17.48	17.45	1	429	0.23%
2024/10/21	0	0.00	4	17.45	17.45	-4	456	-0.88%
2024/10/18	0	0.00	5	17.52	17.40	-5	522	-0.96%
2024/10/17	4	17.65	1	17.80	17.70	3	524	0.57%
2024/10/16	0	0.00	6	17.52	17.60	-6	531	-1.13%
2024/10/15	2	17.60	3	17.52	17.45	-1	540	-0.19%
2024/10/14	0	0.00	5	17.39	17.50	-5	551	-0.91%
2024/10/11	2	16.85	3	17.12	17.35	-1	556	-0.18%
2024/10/09	0	0.00	8	17.08	17.00	-8	553	-1.45%
2024/10/08	5	16.88	2	16.88	17.30	3	561	0.53%
2024/10/07	2	16.68	2	16.60	16.85	0	583	0.00%
2024/10/04	0	0.00	4	16.45	16.50	-4	615	-0.65%
2024/10/01	0	0.00	4	16.36	16.40	-4	636	-0.63%
2024/09/30	11	16.67	0	0.00	16.70	11	651	1.69%
2024/09/27	0	0.00	2	16.43	16.65	-2	670	-0.30%
2024/09/26	0	0.00	2	16.55	16.40	-2	682	-0.29%
2024/09/24	4	16.29	0	0.00	16.25	4	747	0.54%
2024/09/20	2	16.55	0	0.00	16.50	2	881	0.23%
2024/09/19	13	16.50	0	0.00	16.50	13	897	1.45%
2024/09/18	1	16.50	0	0.00	16.30	1	915	0.11%
2024/09/16	5	16.44	0	0.00	16.80	5	936	0.53%
2024/09/13	9	16.36	0	0.00	16.15	9	939	0.96%
2024/09/12	6	16.16	0	0.00	16.30	6	961	0.62%
2024/09/11	5	15.69	1	15.50	15.45	4	989	0.40%
2024/09/10	8	16.06	0	0.00	16.00	8	991	0.81%
2024/09/09	3	16.02	0	0.00	16.10	3	1,006	0.30%
2024/09/06	11	16.08	0	0.00	16.05	11	1,013	1.09%
2024/09/05	7	16.14	0	0.00	16.05	7	1,018	0.69%
2024/09/04	4	16.16	4	16.09	15.90	0	1,052	0.00%
2024/09/03	8	17.01	0	0.00	16.80	8	1,048	0.76%
2024/09/02	7	17.17	0	0.00	17.10	7	1,055	0.66%
2024/08/30	2	17.18	0	0.00	17.30	2	1,063	0.19%
2024/08/29	11	17.14	2	17.05	17.10	9	1,073	0.84%
2024/08/28	0	0.00	11	17.15	17.15	-11	1,097	-1.00%
2024/08/23	0	0.00	4	16.96	17.05	-4	1,097	-0.36%
2024/08/22	0	0.00	5	17.33	17.25	-5	1,097	-0.46%
2024/08/21	0	0.00	1	17.40	17.40	-1	1,100	-0.09%
2024/08/20	0	0.00	11	17.43	17.30	-11	1,095	-1.00%
2024/08/19	1	17.15	0	0.00	17.50	1	1,089	0.09%
2024/08/16	2	17.20	0	0.00	17.15	2	1,082	0.18%
2024/08/15	0	0.00	6	16.82	16.70	-6	1,084	-0.55%
2024/08/09	0	0.00	2	16.75	16.70	-2	1,078	-0.19%
2024/08/08	0	0.00	3	16.48	16.55	-3	1,076	-0.28%
2024/08/07	6	16.64	0	0.00	16.70	6	1,072	0.56%
2024/08/06	0	0.00	15	15.40	15.35	-15	1,061	-1.41%
2024/08/05	0	0.00	5	16.29	16.25	-5	1,048	-0.48%
2024/08/02	0	0.00	3	18.27	18.05	-3	1,031	-0.29%
2024/08/01	4	18.76	0	0.00	18.95	4	1,025	0.39%
2024/07/31	1	18.45	0	0.00	18.40	1	1,024	0.10%
2024/07/30	0	0.00	9	18.25	18.45	-9	1,025	-0.88%
2024/07/29	0	0.00	1	18.45	18.20	-1	1,019	-0.10%
2024/07/26	0	0.00	8	18.62	18.70	-8	1,015	-0.79%
2024/07/23	0	0.00	1	19.75	19.00	-1	1,011	-0.10%
2024/07/22	8	19.08	7	19.14	19.20	1	1,002	0.10%
2024/07/19	2	19.80	2	19.88	19.70	0	974	0.00%
2024/07/18	11	19.02	2	18.90	19.00	9	906	0.99%
2024/07/17	0	0.00	10	19.12	19.20	-10	899	-1.11%
2024/07/16	1	19.25	2	19.20	19.00	-1	888	-0.11%
2024/07/15	0	0.00	9	19.39	19.55	-9	881	-1.02%
2024/07/12	14	19.81	0	0.00	19.60	14	865	1.62%
2024/07/11	23	19.81	0	0.00	19.75	23	856	2.68%
2024/07/09	10	19.75	0	0.00	20.15	10	837	1.19%
2024/07/08	118	20.41	0	0.00	20.05	118	813	14.51%	大買/鉅額交易
2024/07/05	2	19.85	0	0.00	19.95	2	789	0.25%
2024/07/04	2	19.65	1	19.55	19.55	1	771	0.13%
2024/07/03	14	19.52	3	19.63	19.50	11	753	1.46%
2024/07/02	0	0.00	3	19.38	19.40	-3	733	-0.41%
2024/06/28	15	19.20	5	19.41	19.65	10	703	1.42%
2024/06/27	0	0.00	3	19.10	18.90	-3	653	-0.46%
2024/06/26	114	19.56	3	19.60	19.40	111	628	17.65%	大買/鉅額交易
2024/06/25	9	18.70	3	18.40	18.80	6	518	1.16%
2024/06/24	0	0.00	5	18.50	18.40	-5	503	-0.99%
2024/06/21	0	0.00	3	18.37	18.40	-3	486	-0.62%
2024/06/20	0	0.00	5	17.96	18.00	-5	464	-1.08%
2024/06/19	2	18.00	5	17.93	17.70	-3	458	-0.65%
2024/06/18	0	0.00	4	18.48	18.05	-4	448	-0.89%
2024/06/17	0	0.00	5	17.94	18.25	-5	412	-1.21%
2024/06/14	0	0.00	6	17.98	17.75	-6	407	-1.47%
2024/06/13	0	0.00	4	17.61	17.60	-4	392	-1.02%
2024/06/12	0	0.00	6	17.59	17.45	-6	390	-1.54%
2024/06/11	0	0.00	4	17.84	17.80	-4	407	-0.98%
2024/06/07	0	0.00	3	17.27	17.30	-3	386	-0.78%
2024/06/06	0	0.00	6	17.21	17.00	-6	383	-1.56%
2024/06/05	1	17.25	4	17.63	17.35	-3	379	-0.79%
2024/06/04	0	0.00	4	17.65	17.65	-4	376	-1.06%
2024/06/03	0	0.00	5	16.97	17.85	-5	368	-1.36%
2024/05/31	0	0.00	4	16.81	16.80	-4	346	-1.16%
2024/05/30	1	16.90	5	16.84	16.70	-4	347	-1.15%
2024/05/29	0	0.00	3	16.90	16.90	-3	355	-0.84%
2024/05/28	0	0.00	4	16.93	16.90	-4	352	-1.13%
2024/05/27	0	0.00	6	17.00	16.90	-6	350	-1.71%
2024/05/24	0	0.00	4	16.66	16.70	-4	346	-1.15%
2024/05/20	0	0.00	4	16.20	16.10	-4	342	-1.17%
2024/05/17	0	0.00	6	16.17	16.20	-6	346	-1.73%
2024/05/16	0	0.00	4	16.16	16.05	-4	347	-1.15%
2024/05/15	0	0.00	4	16.21	16.20	-4	348	-1.15%
2024/05/14	0	0.00	3	16.20	16.20	-3	352	-0.85%
2024/05/13	0	0.00	6	16.28	16.35	-6	355	-1.69%
2024/05/10	0	0.00	7	16.45	16.40	-7	357	-1.96%
2024/05/09	0	0.00	6	16.73	16.60	-6	362	-1.66%
2024/05/08	0	0.00	10	16.65	16.75	-10	361	-2.77%
2024/05/07	0	0.00	6	16.71	16.75	-6	360	-1.67%
2024/05/06	0	0.00	8	16.70	16.70	-8	358	-2.23%
2024/04/29	0	0.00	2	16.25	16.15	-2	355	-0.56%
2024/04/26	1	16.20	0	0.00	16.05	1	356	0.28%
2024/04/25	0	0.00	4	16.18	16.25	-4	355	-1.13%
2024/04/24	0	0.00	4	16.21	16.25	-4	356	-1.12%
2024/04/23	10	16.08	2	16.10	16.15	8	361	2.22%
2024/04/22	13	15.93	0	0.00	15.80	13	365	3.55%
2024/04/19	9	15.99	0	0.00	15.80	9	365	2.46%
2024/04/18	14	16.25	0	0.00	16.30	14	360	3.89%
2024/04/17	11	16.20	0	0.00	16.25	11	362	3.04%
2024/04/16	1	16.05	0	0.00	15.90	1	364	0.27%
2024/04/15	2	16.53	0	0.00	16.45	2	359	0.56%
2024/04/12	1	16.70	0	0.00	16.55	1	358	0.28%
2024/04/11	2	16.85	0	0.00	16.80	2	357	0.56%
2024/03/29	1	16.25	0	0.00	16.20	1	345	0.29%
2024/03/28	0	0.00	3	16.43	16.35	-3	344	-0.87%
2024/02/26	47	18.01	0	0.00	18.00	47	368	12.75%
2024/02/22	0	0.00	3	17.92	17.90	-3	368	-0.81%
2024/02/21	0	0.00	2	18.03	17.95	-2	368	-0.54%
2024/02/20	0	0.00	4	18.08	17.95	-4	369	-1.08%
2024/02/19	0	0.00	2	18.08	18.00	-2	375	-0.53%
2024/02/16	0	0.00	9	18.04	18.10	-9	376	-2.39%
2024/02/15	0	0.00	44	17.96	17.70	-44	371	-11.84%
2024/02/05	0	0.00	30	17.81	17.65	-30	381	-7.87%
2024/02/02	0	0.00	29	17.63	17.60	-29	377	-7.69%
2024/02/01	1	17.75	26	17.65	17.60	-25	376	-6.64%
2024/01/31	0	0.00	19	17.28	17.25	-19	378	-5.02%
2024/01/30	0	0.00	10	17.31	17.35	-10	381	-2.62%
2024/01/29	0	0.00	11	17.51	17.55	-11	384	-2.86%
2024/01/26	0	0.00	18	17.56	17.55	-18	385	-4.67%
2024/01/25	0	0.00	19	17.66	17.55	-19	383	-4.95%
2024/01/24	0	0.00	2	17.65	17.75	-2	382	-0.52%
2024/01/23	0	0.00	3	17.47	17.55	-3	384	-0.78%
2024/01/19	0	0.00	13	17.37	17.30	-13	379	-3.42%
2024/01/18	0	0.00	10	17.15	17.20	-10	380	-2.63%
2024/01/17	0	0.00	4	17.28	17.20	-4	382	-1.05%
2024/01/16	0	0.00	10	17.62	17.55	-10	381	-2.62%
2024/01/15	3	17.80	3	17.88	17.90	0	377	0.00%
2024/01/12	0	0.00	15	17.92	17.85	-15	380	-3.94%
2024/01/11	5	17.75	20	17.84	18.00	-15	381	-3.93%
2024/01/10	0	0.00	27	17.80	17.75	-27	385	-7.00%
2024/01/09	0	0.00	15	17.92	17.80	-15	384	-3.90%
2024/01/05	1	18.00	1	17.95	17.90	0	387	0.00%
2024/01/04	0	0.00	3	18.00	18.00	-3	390	-0.77%
2024/01/03	0	0.00	3	18.00	18.00	-3	395	-0.76%
2024/01/02	0	0.00	2	18.15	18.15	-2	394	-0.51%
2023/12/27	2	18.38	0	0.00	18.30	2	410	0.49%
2023/12/26	12	18.34	4	18.34	18.30	8	416	1.92%
2023/12/25	3	18.25	0	0.00	18.20	3	423	0.71%
2023/12/22	5	18.47	34	18.38	18.40	-29	431	-6.72%
2023/12/21	11	18.41	4	18.24	18.25	7	431	1.62%
2023/12/20	58	18.33	3	18.20	18.45	55	432	12.71%
2023/12/19	8	17.98	34	17.94	17.90	-26	427	-6.08%
2023/12/18	22	18.21	16	18.17	18.10	6	428	1.40%
2023/12/15	0	0.00	26	18.23	18.25	-26	435	-5.97%
2023/12/14	3	18.72	34	18.35	18.30	-31	445	-6.95%
2023/12/13	0	0.00	13	18.54	18.50	-13	509	-2.55%
2023/12/12	0	0.00	14	18.28	18.15	-14	563	-2.48%
2023/12/11	0	0.00	25	18.38	18.30	-25	572	-4.37%
2023/12/08	0	0.00	16	18.98	18.90	-16	563	-2.84%
2023/12/07	55	18.94	9	19.08	19.00	46	556	8.27%
2023/12/06	0	0.00	13	18.64	18.60	-13	512	-2.54%
2023/12/05	0	0.00	2	18.65	18.65	-2	512	-0.39%
2023/12/04	8	18.84	0	0.00	18.80	8	513	1.56%
2023/12/01	19	18.73	0	0.00	18.75	19	511	3.72%
2023/11/30	2	18.50	7	18.46	18.60	-5	509	-0.98%
2023/11/28	0	0.00	5	18.40	18.40	-5	515	-0.97%
2023/11/27	0	0.00	9	18.36	18.30	-9	520	-1.73%
2023/11/24	1	18.85	0	0.00	18.70	1	523	0.19%
2023/11/22	22	18.94	0	0.00	18.95	22	536	4.10%
2023/11/21	14	18.95	0	0.00	18.70	14	541	2.58%
2023/11/20	27	18.61	0	0.00	18.60	27	546	4.94%
2023/11/17	10	18.50	0	0.00	18.50	10	553	1.81%
2023/11/16	17	18.44	7	18.08	18.45	10	557	1.79%
2023/11/15	17	18.22	15	18.17	18.10	2	546	0.37%
2023/11/13	0	0.00	84	18.06	18.05	-84	549	-15.30%
2023/11/10	0	0.00	7	18.69	18.70	-7	539	-1.30%
2023/11/09	0	0.00	14	18.90	19.05	-14	542	-2.58%
2023/11/08	8	19.15	7	19.06	19.05	1	555	0.18%
2023/11/07	6	18.83	14	19.01	18.80	-8	554	-1.44%
2023/11/06	35	18.88	1	18.85	18.95	34	555	6.12%
2023/11/03	0	0.00	1	18.60	18.50	-1	555	-0.18%
2023/11/02	6	18.60	0	0.00	18.50	6	564	1.06%
2023/11/01	0	0.00	13	18.40	18.25	-13	572	-2.27%
2023/10/31	1	18.40	9	18.59	18.50	-8	580	-1.38%
2023/10/30	6	18.80	0	0.00	18.65	6	607	0.99%
2023/10/27	9	18.78	2	18.75	18.65	7	660	1.06%
2023/10/26	11	18.91	0	0.00	18.60	11	671	1.64%
2023/10/25	33	18.86	0	0.00	18.75	33	672	4.90%
2023/10/24	35	18.61	0	0.00	18.70	35	673	5.19%
2023/10/23	0	0.00	1	18.25	18.25	-1	673	-0.15%
2023/10/20	0	0.00	45	17.93	18.20	-45	677	-6.64%
2023/10/19	0	0.00	38	18.05	18.05	-38	683	-5.56%
2023/10/18	0	0.00	48	18.10	18.00	-48	693	-6.92%
2023/10/17	0	0.00	16	18.40	18.35	-16	695	-2.30%
2023/10/16	0	0.00	21	18.43	18.45	-21	706	-2.97%
2023/10/13	3	18.65	16	18.63	18.60	-13	719	-1.81%
2023/10/12	0	0.00	61	18.65	18.75	-61	728	-8.37%
2023/10/11	0	0.00	34	18.30	18.20	-34	733	-4.63%
2023/10/06	6	18.72	1	18.70	18.70	5	741	0.67%
2023/10/05	0	0.00	6	18.65	18.55	-6	747	-0.80%
2023/10/04	0	0.00	41	18.49	18.40	-41	755	-5.43%
2023/09/28	0	0.00	32	18.90	18.90	-32	774	-4.13%
2023/09/27	0	0.00	38	18.71	18.60	-38	780	-4.87%
2023/09/26	0	0.00	30	18.91	18.80	-30	787	-3.81%
2023/09/25	0	0.00	31	19.21	19.15	-31	801	-3.87%
2023/09/22	0	0.00	13	19.05	19.20	-13	807	-1.61%
2023/09/21	0	0.00	52	19.27	19.10	-52	812	-6.40%
2023/09/20	3	19.85	13	19.81	19.55	-10	816	-1.22%
2023/09/19	64	20.07	10	20.11	19.95	54	817	6.60%
2023/09/18	134	20.31	0	0.00	20.05	134	814	16.45%	大買/鉅額交易
2023/09/15	192	20.21	48	19.99	19.80	144	757	19.02%	大買/鉅額交易
2023/09/14	9	19.36	1	18.85	19.50	8	728	1.10%
2023/09/13	0	0.00	2	18.50	18.40	-2	730	-0.27%
2023/09/11	0	0.00	54	18.45	18.30	-54	787	-6.85%
2023/09/08	17	18.96	7	18.83	18.90	10	805	1.24%
2023/09/07	14	19.28	6	19.15	19.00	8	820	0.97%
2023/09/06	0	0.00	1	19.35	19.30	-1	852	-0.12%
2023/09/05	63	19.36	0	0.00	19.30	63	864	7.28%
2023/09/04	44	19.46	0	0.00	19.30	44	885	4.97%
2023/09/01	136	19.67	0	0.00	19.70	136	895	15.18%	大買/鉅額交易
2023/08/31	147	19.56	0	0.00	19.60	147	912	16.10%	大買/鉅額交易
2023/08/30	37	19.49	0	0.00	19.45	37	930	3.98%
2023/08/29	37	19.31	0	0.00	19.45	37	949	3.90%
2023/08/28	5	19.49	0	0.00	19.25	5	969	0.52%
2023/08/25	2	19.25	0	0.00	19.00	2	987	0.20%
2023/08/24	0	0.00	2	18.95	18.55	-2	1,003	-0.20%
2023/08/23	7	18.45	0	0.00	18.50	7	1,017	0.69%
2023/08/18	6	18.49	0	0.00	18.20	6	1,371	0.44%
2023/08/17	1	18.55	0	0.00	18.55	1	1,385	0.07%
2023/08/16	5	18.17	0	0.00	18.20	5	1,400	0.36%
2023/08/15	18	18.32	0	0.00	18.40	18	1,412	1.27%
2023/08/14	0	0.00	4	18.08	17.95	-4	1,422	-0.28%
2023/08/11	0	0.00	27	18.82	18.80	-27	1,426	-1.89%
2023/08/10	0	0.00	10	19.01	18.85	-10	1,431	-0.70%
2023/08/09	0	0.00	5	19.32	19.20	-5	1,440	-0.35%
2023/08/08	14	19.97	0	0.00	19.50	14	1,448	0.97%
2023/08/07	47	20.09	0	0.00	20.00	47	1,487	3.16%
2023/08/04	16	20.12	0	0.00	20.20	16	1,507	1.06%
2023/08/02	4	20.10	0	0.00	20.15	4	1,560	0.26%
2023/08/01	2	20.23	22	19.99	20.10	-20	1,587	-1.26%
2023/07/31	22	19.20	3	19.23	19.20	19	1,606	1.18%
2023/07/28	8	18.99	0	0.00	18.90	8	1,852	0.43%
2023/07/27	11	19.08	0	0.00	19.15	11	2,430	0.45%
2023/07/26	10	18.82	0	0.00	18.70	10	2,598	0.38%
2023/07/25	26	18.98	0	0.00	18.95	26	2,721	0.96%
2023/07/20	14	19.62	0	0.00	19.60	14	2,913	0.48%
2023/07/19	0	0.00	8	19.52	19.50	-8	2,911	-0.27%
2023/07/18	17	19.90	2	19.63	19.50	15	2,922	0.51%
2023/07/17	41	20.04	1	20.10	20.05	40	2,927	1.37%
2023/07/14	0	0.00	32	19.66	19.70	-32	2,977	-1.07%
2023/07/13	0	0.00	92	19.63	19.45	-92	3,020	-3.05%
2023/07/12	15	19.70	77	19.68	19.60	-62	3,122	-1.99%
2023/07/11	24	19.98	0	0.00	19.75	24	3,145	0.76%
2023/07/07	34	20.08	0	0.00	19.95	34	3,149	1.08%
2023/07/06	63	20.32	0	0.00	20.35	63	3,143	2.00%
2023/07/05	87	20.51	67	20.58	20.35	20	3,132	0.64%
2023/07/04	29	20.42	45	20.38	20.35	-16	3,127	-0.51%
2023/07/03	22	20.35	47	20.39	20.35	-25	3,117	-0.80%
2023/06/30	15	20.10	8	20.25	20.05	7	3,106	0.23%
2023/06/29	22	20.08	7	20.15	20.05	15	3,105	0.48%
2023/06/28	21	20.23	11	20.10	20.00	10	3,107	0.32%
2023/06/27	0	0.00	27	19.98	19.85	-27	3,109	-0.87%
2023/06/26	22	20.15	7	19.51	20.05	15	3,115	0.48%
2023/06/21	0	0.00	13	20.02	19.90	-13	3,129	-0.42%
2023/06/20	0	0.00	125	20.17	20.05	-125	3,154	-3.96%	大賣/鉅額交易
2023/06/19	1	19.40	54	19.63	19.75	-53	3,160	-1.68%
2023/06/16	1	19.50	65	19.79	19.50	-64	3,184	-2.01%
2023/06/15	0	0.00	96	19.88	19.85	-96	3,150	-3.05%
2023/06/14	0	0.00	141	19.95	19.85	-141	3,141	-4.49%	大賣/鉅額交易
2023/06/13	0	0.00	64	20.00	19.95	-64	3,135	-2.04%
2023/06/12	1	20.05	41	20.10	20.00	-40	3,129	-1.28%
2023/06/09	3	20.95	0	0.00	20.80	3	3,112	0.10%
2023/06/08	22	21.07	0	0.00	20.85	22	3,118	0.71%
2023/06/07	6	21.50	0	0.00	21.30	6	3,120	0.19%
2023/06/06	3	21.33	13	21.39	21.30	-10	3,131	-0.32%
2023/06/05	9	21.85	0	0.00	21.65	9	3,162	0.28%
2023/06/02	5	21.61	0	0.00	21.40	5	3,154	0.16%
2023/06/01	30	21.88	0	0.00	21.65	30	3,143	0.95%
2023/05/31	115	21.78	0	0.00	21.75	115	3,138	3.66%	大買/鉅額交易
2023/05/30	40	21.51	0	0.00	21.50	40	3,171	1.26%
2023/05/29	24	21.61	0	0.00	21.40	24	3,164	0.76%
2023/05/26	191	21.25	7	21.36	21.05	184	3,161	5.82%	大買/鉅額交易
2023/05/25	315	22.30	86	22.04	21.85	229	3,157	7.25%	大買/鉅額交易
2023/05/24	26	20.46	77	21.32	22.35	-51	3,176	-1.61%
2023/05/23	23	20.54	11	20.47	20.50	12	3,043	0.39%
2023/05/22	0	0.00	26	20.05	20.30	-26	3,034	-0.86%
2023/05/19	0	0.00	8	19.94	19.80	-8	3,021	-0.26%
2023/05/18	0	0.00	50	20.12	20.00	-50	3,016	-1.66%
2023/05/17	12	20.15	44	20.20	20.15	-32	3,047	-1.05%
2023/05/16	0	0.00	28	20.07	20.10	-28	3,069	-0.91%
2023/05/15	0	0.00	4	19.95	19.90	-4	3,075	-0.13%
2023/05/11	14	20.60	20	20.20	19.70	-6	3,065	-0.20%
2023/05/10	35	20.78	0	0.00	20.75	35	3,024	1.16%
2023/05/09	109	20.82	0	0.00	20.55	109	3,003	3.63%	大買/鉅額交易
2023/05/08	78	21.61	1	21.65	21.65	77	2,945	2.61%
2023/05/05	0	0.00	36	21.95	21.90	-36	2,900	-1.24%
2023/05/04	22	22.46	177	22.59	22.30	-155	2,845	-5.45%	大賣/鉅額交易
2023/05/03	166	23.28	648	23.01	23.00	-482	2,593	-18.58%	大買/大賣/鉅額交易
2023/05/02	64	21.35	122	21.13	21.60	-58	2,021	-2.87%	大賣/
2023/04/28	247	20.56	15	20.40	20.45	232	1,856	12.50%	大買/鉅額交易
2023/04/27	0	0.00	88	19.16	19.15	-88	1,735	-5.07%
2023/04/26	81	19.98	120	19.44	19.45	-39	1,727	-2.26%	大賣/
2023/04/25	0	0.00	371	19.89	20.05	-371	1,689	-21.96%	大賣/鉅額交易
2023/04/24	20	19.13	0	0.00	19.10	20	1,561	1.28%
2023/04/21	34	19.18	37	19.38	19.00	-3	1,590	-0.19%
2023/04/20	62	20.03	7	19.75	19.65	55	1,576	3.49%
2023/04/19	63	20.70	0	0.00	20.35	63	1,561	4.03%
2023/04/18	457	20.66	0	0.00	20.40	457	1,508	30.29%	大買/鉅額交易
2023/04/17	53	20.35	25	20.50	20.30	28	1,464	1.91%
2023/04/14	67	19.65	23	19.68	19.65	44	1,361	3.23%
2023/04/13	1	19.05	46	19.01	18.90	-45	1,337	-3.36%
2023/04/12	23	19.13	3	19.25	19.20	20	1,332	1.50%
2023/04/11	8	18.98	39	18.94	19.00	-31	1,331	-2.33%
2023/04/10	10	19.15	39	19.14	19.00	-29	1,337	-2.17%
2023/04/07	3	18.95	52	18.98	18.95	-49	1,340	-3.65%
2023/04/06	11	19.10	59	19.06	19.10	-48	1,345	-3.57%
2023/03/31	2	19.23	27	19.28	19.20	-25	1,352	-1.85%
2023/03/30	3	19.35	0	0.00	19.30	3	1,360	0.22%
2023/03/29	9	19.19	23	19.23	19.15	-14	1,372	-1.02%
2023/03/28	66	19.49	31	19.65	19.30	35	1,410	2.48%
2023/03/27	116	19.95	16	19.94	19.75	100	1,431	6.98%	大買/
2023/03/24	145	20.18	0	0.00	19.70	145	1,538	9.43%	大買/鉅額交易
2023/03/23	59	20.01	2	20.13	20.10	57	1,691	3.37%
2023/03/22	4	19.75	21	19.70	19.60	-17	1,840	-0.92%
2023/03/21	72	19.26	85	19.42	19.30	-13	2,019	-0.64%
2023/03/20	0	0.00	38	18.52	18.50	-38	2,119	-1.79%
2023/03/17	0	0.00	60	18.30	18.25	-60	2,125	-2.82%
2023/03/16	174	18.35	15	18.53	18.20	159	2,133	7.45%	大買/鉅額交易
2023/03/15	40	18.97	0	0.00	18.90	40	2,192	1.82%
2023/03/14	34	19.26	0	0.00	19.15	34	2,208	1.54%
2023/03/13	64	19.68	0	0.00	19.55	64	2,230	2.87%
2023/03/10	39	19.91	15	19.88	19.75	24	2,258	1.06%
2023/03/09	3	20.20	31	20.14	20.00	-28	2,289	-1.22%
2023/03/08	28	20.23	2	20.25	20.40	26	2,289	1.14%
2023/03/07	21	20.07	0	0.00	19.95	21	2,278	0.92%
2023/03/03	0	0.00	13	20.00	19.90	-13	2,317	-0.56%
2023/03/02	2	20.15	21	20.25	19.95	-19	2,381	-0.80%
2023/03/01	1	19.85	106	19.63	19.95	-105	2,364	-4.44%	大賣/鉅額交易
2023/02/24	2	19.73	45	19.64	19.65	-43	2,406	-1.79%
2023/02/23	0	0.00	67	19.99	19.85	-67	2,447	-2.74%
2023/02/22	12	20.25	275	19.92	20.10	-263	2,560	-10.27%	大賣/鉅額交易
2023/02/21	11	18.80	0	0.00	19.10	11	2,733	0.40%
2023/02/20	36	18.85	0	0.00	18.90	36	3,001	1.20%
2023/02/17	10	18.74	4	18.80	18.65	6	3,141	0.19%
2023/02/15	0	0.00	135	19.04	18.90	-135	3,223	-4.19%	大賣/鉅額交易
2023/02/14	0	0.00	72	18.86	18.95	-72	3,240	-2.22%
2023/02/13	29	18.30	3	17.95	18.40	26	3,397	0.77%
2023/02/10	24	17.91	50	17.96	17.85	-26	3,472	-0.75%
2023/02/09	25	18.20	11	18.15	18.15	14	3,468	0.40%
2023/02/08	47	18.27	0	0.00	18.25	47	3,464	1.36%
2023/02/07	54	18.29	0	0.00	18.25	54	3,461	1.56%
2023/02/06	51	18.15	6	18.10	18.20	45	3,457	1.30%
2023/02/03	15	18.15	2	18.20	17.95	13	3,457	0.38%
2023/02/02	112	18.17	0	0.00	18.25	112	3,450	3.25%	大買/鉅額交易
2023/02/01	15	17.75	1	17.70	17.85	14	3,438	0.41%
2023/01/31	65	17.74	0	0.00	17.75	65	3,434	1.89%
2023/01/30	38	17.42	40	17.51	17.55	-2	3,428	-0.06%
2023/01/17	13	17.17	9	17.16	17.25	4	3,426	0.12%
2023/01/16	47	17.01	28	16.99	16.90	19	3,421	0.56%
2023/01/13	76	17.34	60	17.42	17.10	16	3,412	0.47%
2023/01/12	120	17.59	52	17.59	17.45	68	3,396	2.00%	大買/
2023/01/11	52	18.03	141	17.99	17.70	-89	3,382	-2.63%	大賣/
2023/01/10	12	18.73	12	18.69	18.50	0	3,349	0.00%
2023/01/09	15	18.77	5	18.71	18.70	10	3,344	0.30%
2023/01/06	53	18.49	7	18.44	18.50	46	3,342	1.38%
2023/01/05	41	18.78	0	0.00	18.45	41	3,354	1.22%
2023/01/04	27	18.72	11	18.40	18.65	16	3,351	0.48%
2023/01/03	2	18.38	9	18.21	18.45	-7	3,354	-0.21%
2022/12/30	25	18.64	31	18.60	18.40	-6	3,348	-0.18%
2022/12/29	18	18.45	19	18.23	18.45	-1	3,339	-0.03%
2022/12/28	13	18.52	58	18.55	18.35	-45	3,338	-1.35%
2022/12/27	1	18.70	40	18.94	18.70	-39	3,330	-1.17%
2022/12/26	0	0.00	28	18.56	18.65	-28	3,323	-0.84%
2022/12/23	29	18.38	0	0.00	18.60	29	3,317	0.87%
2022/12/22	45	18.67	32	18.60	18.50	13	3,310	0.39%
2022/12/21	4	18.70	42	18.67	18.40	-38	3,312	-1.15%
2022/12/20	85	18.49	85	19.32	18.30	0	3,301	0.00%
2022/12/19	0	0.00	9	19.96	19.30	-9	3,274	-0.27%
2022/12/16	0	0.00	246	20.74	19.95	-246	3,248	-7.57%	大賣/鉅額交易
2022/12/15	70	22.04	195	21.26	21.55	-125	3,129	-3.99%	大賣/鉅額交易
2022/12/14	24	21.56	262	21.09	21.70	-238	2,951	-8.06%	大賣/鉅額交易
2022/12/13	60	21.65	493	21.09	21.35	-433	2,769	-15.64%	大賣/鉅額交易
2022/12/12	203	20.62	137	20.33	20.90	66	2,555	2.58%	大買/大賣/
2022/12/09	0	0.00	20	19.53	19.50	-20	2,418	-0.83%
2022/12/08	29	19.54	15	19.60	19.50	14	2,424	0.58%
2022/12/07	412	19.77	65	19.75	19.15	347	2,422	14.32%	大買/鉅額交易
2022/12/06	47	20.14	36	20.05	19.85	11	2,362	0.47%
2022/12/05	0	0.00	51	20.35	20.30	-51	2,348	-2.17%
2022/12/02	0	0.00	359	20.45	20.35	-359	2,315	-15.51%	大賣/鉅額交易
2022/12/01	177	20.30	37	20.35	20.40	140	2,274	6.15%	大買/鉅額交易
2022/11/30	16	19.95	20	20.08	19.90	-4	2,240	-0.18%
2022/11/29	84	19.99	31	20.16	20.05	53	2,241	2.36%
2022/11/28	90	19.67	122	19.69	19.80	-32	2,226	-1.44%	大賣/
2022/11/25	70	19.50	16	19.35	19.30	54	2,204	2.45%
2022/11/24	13	20.25	93	20.00	19.55	-80	2,186	-3.66%
2022/11/23	87	19.96	122	19.98	20.00	-35	2,115	-1.65%	大賣/
2022/11/22	145	20.02	39	19.91	20.05	106	2,083	5.09%	大買/鉅額交易
2022/11/21	45	20.60	138	20.55	20.30	-93	2,039	-4.56%	大賣/
2022/11/18	318	21.31	242	20.78	20.90	76	2,006	3.79%	大買/大賣/
2022/11/17	0	0.00	338	21.02	21.25	-338	1,868	-18.09%	大賣/鉅額交易
2022/11/16	62	19.80	264	19.70	20.00	-202	1,534	-13.17%	大賣/鉅額交易
2022/11/15	36	18.74	185	18.87	19.15	-149	1,378	-10.81%	大賣/鉅額交易
2022/11/14	10	18.10	68	18.37	18.65	-58	1,382	-4.19%
2022/11/11	39	17.91	48	18.48	17.90	-9	1,391	-0.65%
2022/11/10	158	18.72	26	18.72	18.25	132	1,354	9.75%	大買/鉅額交易
2022/11/09	0	0.00	262	18.40	18.75	-262	1,310	-19.99%	大賣/鉅額交易
2022/11/08	0	0.00	204	17.34	17.80	-204	1,146	-17.80%	大賣/鉅額交易
2022/11/07	12	16.10	0	0.00	16.20	12	1,147	1.05%
2022/11/04	12	15.83	8	15.79	15.95	4	1,307	0.31%
2022/11/02	18	15.63	0	0.00	15.60	18	1,327	1.36%
2022/11/01	13	15.42	5	15.30	15.55	8	1,360	0.59%
2022/10/31	3	15.22	0	0.00	15.20	3	1,375	0.22%
2022/10/28	6	15.50	14	15.14	14.90	-8	1,380	-0.58%
2022/10/27	8	15.41	0	0.00	15.50	8	1,383	0.58%
2022/10/26	0	0.00	27	15.11	15.20	-27	1,392	-1.94%
2022/10/25	0	0.00	30	15.41	15.25	-30	1,405	-2.13%
2022/10/24	0	0.00	26	15.78	15.60	-26	1,402	-1.85%
2022/10/21	3	15.68	22	15.66	15.55	-19	1,402	-1.35%
2022/10/20	0	0.00	9	15.76	15.80	-9	1,402	-0.64%
2022/10/18	0	0.00	10	16.07	16.20	-10	1,408	-0.71%
2022/10/17	0	0.00	22	15.55	16.05	-22	1,410	-1.56%
2022/10/14	19	15.65	2	15.93	16.00	17	1,414	1.20%
2022/10/13	0	0.00	73	15.40	14.85	-73	1,415	-5.16%
2022/10/12	3	16.12	25	16.00	16.05	-22	1,397	-1.57%
2022/10/11	16	16.23	5	16.24	16.10	11	1,392	0.79%
2022/10/07	24	16.60	0	0.00	16.65	24	1,383	1.73%
2022/10/06	15	16.53	0	0.00	16.45	15	1,389	1.08%
2022/10/05	13	16.77	0	0.00	16.45	13	1,395	0.93%
2022/10/04	23	16.45	9	16.39	16.40	14	1,394	1.00%
2022/10/03	28	15.77	31	15.80	16.00	-3	1,392	-0.22%
2022/09/30	2	15.70	3	15.90	15.85	-1	1,396	-0.07%
2022/09/29	0	0.00	2	15.70	15.70	-2	1,398	-0.14%
2022/09/28	15	15.47	9	15.40	15.20	6	1,395	0.43%
2022/09/27	0	0.00	8	16.50	16.45	-8	1,390	-0.58%
2022/09/26	0	0.00	25	16.54	16.30	-25	1,393	-1.79%
2022/09/23	6	17.70	85	17.85	17.60	-79	1,390	-5.68%
2022/09/22	35	18.20	0	0.00	18.35	35	1,384	2.53%
2022/09/21	38	18.26	12	18.20	18.20	26	1,382	1.88%
2022/09/20	26	18.41	0	0.00	18.50	26	1,380	1.88%
2022/09/19	15	18.34	0	0.00	18.20	15	1,381	1.09%
2022/09/16	24	18.59	0	0.00	18.50	24	1,381	1.74%
2022/09/15	52	19.10	0	0.00	18.80	52	1,386	3.75%
2022/09/14	132	18.98	0	0.00	19.00	132	1,374	9.60%	大買/鉅額交易
2022/09/13	110	19.01	0	0.00	18.90	110	1,364	8.06%	大買/鉅額交易
2022/09/12	267	18.73	0	0.00	18.75	267	1,361	19.61%	大買/鉅額交易
2022/09/08	73	17.87	0	0.00	18.10	73	1,356	5.38%
2022/09/07	51	17.56	3	17.55	17.50	48	1,365	3.51%
2022/09/06	69	17.79	7	17.84	17.75	62	1,391	4.45%
2022/09/05	26	18.34	62	18.82	18.30	-36	1,376	-2.62%
2022/09/02	95	19.11	28	19.01	19.05	67	1,353	4.95%
2022/09/01	34	18.83	0	0.00	18.70	34	1,326	2.56%
2022/08/31	162	19.05	0	0.00	19.05	162	1,316	12.31%	大買/鉅額交易
2022/08/30	92	18.68	0	0.00	18.80	92	1,300	7.07%
2022/08/29	8	18.25	0	0.00	18.25	8	1,288	0.62%
2022/08/26	80	19.02	5	19.25	19.00	75	1,275	5.88%
2022/08/25	195	18.77	0	0.00	19.00	195	1,258	15.49%	大買/鉅額交易
2022/08/24	23	18.40	0	0.00	18.35	23	1,232	1.87%
2022/08/23	132	17.99	36	18.33	18.35	96	1,218	7.88%	大買/
2022/08/22	14	18.79	518	18.95	18.30	-504	1,184	-42.55%	大賣/鉅額交易
2022/08/19	0	0.00	328	19.84	20.25	-328	1,060	-30.92%	大賣/鉅額交易
2022/08/18	45	18.76	0	0.00	19.45	45	909	4.95%
2022/08/17	24	18.45	2	18.43	18.45	22	858	2.56%
2022/08/16	30	18.44	0	0.00	18.40	30	846	3.54%
2022/08/15	54	18.28	27	18.16	18.55	27	830	3.25%
2022/08/12	0	0.00	91	18.79	18.20	-91	799	-11.39%
2022/08/11	27	18.49	36	18.77	18.30	-9	713	-1.26%
2022/08/10	69	17.46	1	17.80	17.75	68	551	12.33%
2022/08/09	99	17.25	0	0.00	17.20	99	539	18.34%
2022/08/08	88	17.25	0	0.00	17.35	88	530	16.60%
2022/08/05	67	16.87	0	0.00	17.05	67	498	13.43%
2022/08/04	38	15.89	21	16.02	16.10	17	487	3.49%
2022/08/03	2	16.40	0	0.00	16.25	2	483	0.41%
2022/08/02	6	16.80	24	16.74	16.45	-18	482	-3.73%
2022/08/01	56	17.13	0	0.00	17.30	56	477	11.74%
2022/07/29	25	16.68	2	16.70	16.55	23	465	4.94%
2022/07/28	14	16.74	2	16.55	16.45	12	470	2.55%
2022/07/27	15	16.67	2	16.65	16.60	13	470	2.76%
2022/07/26	15	16.51	0	0.00	16.50	15	472	3.17%
2022/07/25	86	16.86	0	0.00	16.90	86	472	18.20%
2022/07/22	54	16.92	0	0.00	16.80	54	475	11.35%
2022/07/21	104	16.89	0	0.00	16.85	104	486	21.37%	大買/鉅額交易
2022/07/20	109	16.73	9	16.64	16.50	100	486	20.55%	大買/
2022/07/19	56	16.59	2	16.58	16.60	54	492	10.96%
2022/07/18	60	16.53	0	0.00	16.50	60	495	12.10%
2022/07/15	78	16.19	1	16.05	16.30	77	497	15.47%
2022/07/14	75	15.92	0	0.00	16.15	75	496	15.11%
2022/07/13	26	15.69	10	15.66	15.50	16	493	3.24%
2022/07/12	15	15.13	13	15.27	15.05	2	497	0.40%
2022/07/11	30	16.03	0	0.00	15.95	30	523	5.73%
2022/07/08	19	15.98	9	16.03	16.05	10	528	1.89%
2022/07/07	42	15.48	0	0.00	15.75	42	526	7.98%
2022/07/06	16	15.39	0	0.00	15.00	16	529	3.02%
2022/07/05	0	0.00	14	15.32	15.45	-14	551	-2.54%
2022/07/04	10	14.81	21	14.87	14.65	-11	546	-2.01%
2022/07/01	38	15.22	61	15.25	14.70	-23	555	-4.14%
2022/06/30	22	16.17	8	16.31	15.95	14	550	2.54%
2022/06/29	19	16.76	0	0.00	16.70	19	553	3.43%
2022/06/28	12	16.75	0	0.00	16.70	12	573	2.09%
2022/06/23	17	15.95	23	15.94	15.75	-6	779	-0.77%
2022/06/22	10	16.11	4	16.41	16.10	6	928	0.65%
2022/06/21	7	16.45	41	16.24	16.75	-34	940	-3.62%
2022/06/20	20	16.15	40	16.41	15.90	-20	941	-2.12%
2022/06/17	6	16.90	68	16.93	16.80	-62	935	-6.63%
2022/06/16	0	0.00	28	17.71	17.20	-28	934	-2.99%
2022/06/15	34	18.36	112	18.58	18.30	-78	939	-8.30%	大賣/
2022/06/14	10	17.41	17	17.63	17.55	-7	924	-0.76%
2022/06/13	9	17.80	8	17.83	17.75	1	929	0.11%
2022/06/10	19	18.25	3	18.20	18.30	16	944	1.69%
2022/06/09	41	18.22	1	18.15	18.35	40	949	4.21%
2022/06/08	39	18.09	0	0.00	18.00	39	949	4.11%
2022/06/07	18	18.03	5	17.97	17.95	13	959	1.35%
2022/06/06	26	18.05	1	17.95	17.95	25	967	2.58%
2022/06/02	33	18.14	1	18.15	18.20	32	990	3.23%
2022/06/01	5	18.10	0	0.00	18.20	5	1,011	0.49%
2022/05/31	21	17.90	0	0.00	17.90	21	1,019	2.06%
2022/05/30	20	17.80	0	0.00	17.65	20	1,027	1.95%
2022/05/27	4	17.85	0	0.00	17.50	4	1,041	0.38%
2022/05/26	0	0.00	16	17.75	17.60	-16	1,065	-1.50%
2022/05/25	4	17.76	0	0.00	17.85	4	1,079	0.37%
2022/05/24	0	0.00	8	17.55	17.35	-8	1,101	-0.73%
2022/05/23	16	17.58	5	17.60	17.60	11	1,119	0.98%
2022/05/20	10	17.40	10	17.30	17.40	0	1,162	0.00%
2022/05/19	38	17.06	3	16.97	17.30	35	1,202	2.91%
2022/05/18	47	17.51	0	0.00	17.40	47	1,255	3.74%
2022/05/17	37	17.27	0	0.00	17.35	37	1,266	2.92%
2022/05/16	26	16.98	2	17.05	17.00	24	1,274	1.88%
2022/05/13	41	16.85	0	0.00	16.90	41	1,284	3.19%
2022/05/12	8	16.30	13	16.40	16.30	-5	1,299	-0.38%
2022/05/11	15	16.87	0	0.00	16.80	15	1,313	1.14%
2022/05/10	31	16.86	0	0.00	17.10	31	1,333	2.32%
2022/05/09	23	16.91	13	16.97	16.80	10	1,362	0.73%
2022/05/06	15	17.51	1	17.50	17.50	14	1,377	1.02%
2022/05/05	55	17.97	0	0.00	18.00	55	1,395	3.94%
2022/05/04	39	17.57	0	0.00	17.55	39	1,405	2.77%
2022/05/03	31	17.30	0	0.00	17.50	31	1,429	2.17%
2022/04/29	0	0.00	6	17.21	17.20	-6	1,448	-0.41%
2022/04/28	10	17.02	1	17.05	17.10	9	1,462	0.62%
2022/04/27	64	16.37	0	0.00	16.80	64	1,473	4.34%
2022/04/26	62	17.09	0	0.00	17.00	62	1,485	4.17%
2022/04/25	9	17.20	0	0.00	17.15	9	1,522	0.59%
2022/04/22	21	18.23	57	18.27	18.15	-36	1,554	-2.32%
2022/04/21	1	18.45	0	0.00	18.55	1	1,590	0.06%
2022/04/20	19	18.33	0	0.00	18.35	19	1,624	1.17%
2022/04/19	1	18.30	0	0.00	18.25	1	1,653	0.06%
2022/04/18	39	18.07	2	17.95	18.15	37	1,714	2.16%
2022/04/15	46	18.03	27	18.19	18.15	19	1,780	1.07%
2022/04/14	0	0.00	23	19.09	18.85	-23	1,832	-1.26%
2022/04/13	7	19.19	16	19.18	19.20	-9	1,853	-0.49%
2022/04/12	14	18.92	28	19.02	19.05	-14	1,904	-0.74%
2022/04/11	2	19.33	55	19.47	19.00	-53	1,925	-2.75%
2022/04/08	2	19.98	8	19.99	19.90	-6	1,935	-0.31%
2022/04/07	0	0.00	6	19.93	19.70	-6	1,970	-0.30%
2022/04/06	0	0.00	29	20.34	20.25	-29	1,995	-1.45%
2022/04/01	0	0.00	10	20.54	20.60	-10	2,048	-0.49%
2022/03/31	43	20.91	44	20.76	20.70	-1	2,128	-0.05%
2022/03/30	19	21.73	31	21.29	21.20	-12	2,156	-0.56%
2022/03/29	0	0.00	60	21.47	21.60	-60	2,194	-2.73%
2022/03/28	90	21.80	291	22.21	21.65	-201	2,244	-8.95%	大賣/鉅額交易
2022/03/25	0	0.00	20	23.06	23.35	-20	2,146	-0.93%
2022/03/24	19	21.36	0	0.00	21.25	19	2,051	0.93%
2022/03/23	7	21.21	0	0.00	21.10	7	2,179	0.32%
2022/03/22	14	20.99	0	0.00	21.05	14	2,353	0.59%
2022/03/21	29	20.99	2	20.90	20.85	27	2,531	1.07%
2022/03/18	71	20.59	7	20.66	20.80	64	2,878	2.22%
2022/03/17	8	20.25	3	20.27	20.25	5	3,698	0.14%
2022/03/15	0	0.00	2	20.10	19.85	-2	4,313	-0.05%
2022/03/10	21	20.77	0	0.00	20.80	21	5,537	0.38%
2022/03/09	7	20.29	11	20.32	20.30	-4	5,702	-0.07%
2022/03/08	11	20.51	3	20.78	20.15	8	6,048	0.13%
2022/03/07	27	20.19	5	20.26	20.25	22	6,491	0.34%
2022/03/04	25	21.38	0	0.00	21.25	25	6,609	0.38%
2022/03/03	9	21.41	2	21.80	21.45	7	6,688	0.10%
2022/03/02	0	0.00	7	21.59	21.65	-7	6,831	-0.10%
2022/03/01	77	21.16	33	21.35	21.50	44	6,933	0.63%
2022/02/25	40	20.49	8	20.52	20.45	32	7,056	0.45%
2022/02/24	13	20.20	42	20.42	20.15	-29	7,178	-0.40%
2022/02/23	73	20.79	19	20.88	21.10	54	7,357	0.73%
2022/02/22	36	20.14	83	20.30	20.30	-47	7,442	-0.63%
2022/02/21	0	0.00	78	21.20	21.30	-78	7,531	-1.04%
2022/02/18	7	22.10	183	22.65	22.10	-176	7,619	-2.31%	大賣/鉅額交易
2022/02/17	29	22.32	21	22.16	21.90	8	8,268	0.10%
2022/02/15	24	21.94	8	21.93	21.75	16	8,391	0.19%
2022/02/14	44	22.01	16	21.97	21.95	28	8,439	0.33%
2022/02/11	40	22.98	10	22.98	22.80	30	8,441	0.36%
2022/02/10	9	22.78	38	22.91	22.75	-29	8,435	-0.34%
2022/02/09	53	23.15	25	23.12	23.40	28	8,412	0.33%
2022/02/08	7	23.01	59	22.88	22.90	-52	8,378	-0.62%
2022/02/07	22	22.73	6	22.58	22.85	16	8,363	0.19%
2022/01/26	10	21.78	44	21.76	21.55	-34	8,344	-0.41%
2022/01/25	28	21.86	55	21.76	21.70	-27	8,333	-0.32%
2022/01/24	8	21.52	48	21.75	22.05	-40	8,312	-0.48%
2022/01/21	9	22.16	39	22.37	22.05	-30	8,294	-0.36%
2022/01/20	3	22.72	30	22.74	22.75	-27	8,287	-0.33%
2022/01/19	4	22.80	97	22.85	22.80	-93	8,285	-1.12%
2022/01/18	18	23.14	117	23.25	22.70	-99	8,261	-1.20%	大賣/
2022/01/17	115	22.39	47	22.70	22.60	68	8,221	0.83%	大買/
2022/01/14	71	21.56	38	21.61	21.65	33	8,179	0.40%
2022/01/13	83	22.41	0	0.00	22.45	83	8,140	1.02%
2022/01/12	193	22.52	0	0.00	22.40	193	8,106	2.38%	大買/鉅額交易
2022/01/11	133	22.71	0	0.00	22.45	133	8,076	1.65%	大買/鉅額交易
2022/01/10	534	23.66	5	23.85	23.70	529	8,012	6.60%	大買/鉅額交易
2022/01/07	113	23.26	0	0.00	23.05	113	7,938	1.42%	大買/鉅額交易
2022/01/06	12	24.73	0	0.00	24.45	12	7,856	0.15%
2022/01/05	16	25.67	20	25.03	24.80	-4	7,830	-0.05%
2022/01/04	9	25.41	2	25.58	25.65	7	7,778	0.09%
2022/01/03	14	25.78	24	25.54	25.45	-10	7,749	-0.13%
2021/12/30	45	25.66	7	25.46	25.55	38	7,718	0.49%
2021/12/29	7	25.68	1	25.70	25.90	6	7,677	0.08%
2021/12/28	0	0.00	18	25.69	25.40	-18	7,633	-0.24%
2021/12/27	26	26.01	0	0.00	26.00	26	7,572	0.34%
2021/12/23	1	25.90	2	25.85	26.05	-1	7,440	-0.01%
2021/12/22	0	0.00	44	26.24	25.90	-44	7,375	-0.60%
2021/12/21	37	25.27	3	25.55	25.70	34	7,292	0.47%
2021/12/20	0	0.00	10	25.79	25.60	-10	7,241	-0.14%
2021/12/17	4	25.05	0	0.00	25.40	4	7,179	0.06%
2021/12/16	10	27.29	2	27.40	26.85	8	7,033	0.11%
2021/12/14	0	0.00	90	28.10	26.20	-90	6,673	-1.35%
2021/12/13	99	31.66	0	0.00	29.05	99	6,320	1.57%
2021/12/10	1	27.90	16	28.74	30.00	-15	5,483	-0.27%
2021/12/09	2	27.20	548	28.32	28.10	-546	5,187	-10.52%	大賣/鉅額交易
2021/12/08	12	28.78	368	28.19	27.90	-356	4,841	-7.35%	大賣/鉅額交易
2021/12/07	71	26.08	250	26.13	26.75	-179	4,150	-4.31%	大賣/鉅額交易
2021/12/06	42	24.86	113	24.90	24.35	-71	3,697	-1.92%	大賣/
2021/12/03	286	25.51	124	25.33	24.95	162	3,595	4.51%	大買/大賣/鉅額交易
2021/12/02	93	26.34	346	26.08	24.85	-253	3,422	-7.39%	大賣/鉅額交易
2021/12/01	157	27.46	133	27.32	27.60	24	3,071	0.78%	大買/大賣/
2021/11/30	65	30.97	16	30.71	30.25	49	2,604	1.88%
2021/11/29	97	29.02	9	30.19	29.50	88	2,465	3.57%
2021/11/26	38	29.45	0	0.00	29.60	38	2,377	1.60%
2021/11/24	57	29.11	1	28.75	30.80	56	2,104	2.66%
2021/11/18	5	27.05	3	26.88	27.05	2	1,519	0.13%
2021/11/17	11	24.90	0	0.00	26.60	11	1,390	0.79%
2021/11/16	134	26.34	146	25.92	25.40	-12	1,265	-0.95%	大買/大賣/
2021/11/15	0	0.00	6	24.40	24.40	-6	562	-1.07%
2021/11/11	1	20.20	0	0.00	20.20	1	428	0.23%
2021/10/28	0	0.00	6	16.35	16.10	-6	373	-1.61%
2021/10/27	21	15.94	0	0.00	16.60	21	369	5.68%
2021/10/26	32	15.86	2	15.85	15.80	30	366	8.19%
2021/10/25	30	15.71	7	15.60	15.80	23	374	6.14%
2021/10/22	43	15.40	8	15.35	15.30	35	384	9.09%
2021/10/21	26	15.48	8	15.36	15.30	18	414	4.35%
2021/10/20	45	15.33	3	15.25	15.25	42	456	9.19%
2021/10/19	56	15.15	10	15.15	15.20	46	469	9.80%
2021/10/18	22	15.08	7	14.94	15.00	15	478	3.13%
2021/10/15	39	15.03	14	14.89	15.00	25	506	4.94%
2021/10/14	34	14.71	4	14.65	14.70	30	523	5.73%
2021/10/13	0	0.00	1	14.55	14.50	-1	547	-0.18%
2021/10/12	0	0.00	3	15.00	14.95	-3	642	-0.47%
2021/10/08	0	0.00	9	15.05	15.00	-9	644	-1.40%
2021/10/07	0	0.00	10	14.70	14.70	-10	652	-1.53%
2021/10/05	0	0.00	5	14.38	14.50	-5	682	-0.73%
2021/10/01	0	0.00	6	14.83	14.90	-6	693	-0.87%
2021/09/30	0	0.00	20	15.30	15.30	-20	698	-2.86%
2021/09/29	0	0.00	9	15.13	15.30	-9	703	-1.28%
2021/09/28	0	0.00	1	15.25	15.45	-1	717	-0.14%
2021/09/17	0	0.00	7	14.94	15.00	-7	772	-0.91%
2021/09/15	0	0.00	11	15.06	14.95	-11	778	-1.41%
2021/09/14	0	0.00	19	15.27	15.10	-19	783	-2.43%
2021/09/13	0	0.00	20	15.20	15.35	-20	788	-2.53%
2021/09/10	0	0.00	8	15.33	15.30	-8	797	-1.00%
2021/09/09	8	15.34	0	0.00	15.35	8	804	0.99%
2021/09/08	0	0.00	4	15.41	15.20	-4	809	-0.49%
2021/09/07	0	0.00	4	15.35	15.50	-4	814	-0.49%
2021/09/06	0	0.00	11	15.83	15.35	-11	816	-1.35%
2021/09/03	0	0.00	2	16.05	15.95	-2	826	-0.24%
2021/09/02	0	0.00	3	16.22	16.00	-3	831	-0.36%
2021/09/01	15	16.40	1	16.30	16.30	14	833	1.68%
2021/08/31	0	0.00	1	16.15	16.15	-1	835	-0.12%
2021/08/30	0	0.00	15	16.23	16.20	-15	850	-1.76%
2021/08/27	0	0.00	13	16.12	16.30	-13	854	-1.52%
2021/08/26	0	0.00	28	16.16	16.05	-28	860	-3.25%
2021/08/25	11	16.69	8	16.60	16.65	3	868	0.35%
2021/08/24	12	16.37	47	16.33	16.35	-35	872	-4.01%
2021/08/23	0	0.00	13	16.27	16.35	-13	880	-1.48%
2021/08/20	29	15.97	15	15.85	15.85	14	884	1.58%
2021/08/19	3	15.95	30	15.99	15.85	-27	885	-3.05%
2021/08/18	33	16.03	24	15.84	16.45	9	887	1.01%
2021/08/17	12	16.00	4	16.20	15.70	8	894	0.89%
2021/08/16	6	16.11	53	16.35	16.10	-47	898	-5.23%
2021/08/13	6	16.85	42	16.86	16.55	-36	904	-3.98%
2021/08/12	2	17.15	3	17.08	17.10	-1	902	-0.11%
2021/08/11	0	0.00	54	17.19	16.90	-54	915	-5.90%
2021/08/10	13	17.20	70	17.71	17.20	-57	922	-6.18%
2021/08/09	1	18.10	16	18.00	17.90	-15	934	-1.61%
2021/08/02	0	0.00	6	18.43	18.40	-6	1,052	-0.57%
2021/07/30	0	0.00	13	18.73	18.55	-13	1,060	-1.23%
2021/07/29	1	19.25	17	18.99	19.00	-16	1,077	-1.49%
2021/07/28	0	0.00	43	19.06	18.95	-43	1,089	-3.95%
2021/07/27	0	0.00	105	19.91	19.55	-105	1,135	-9.24%	大賣/鉅額交易
2021/07/26	7	19.95	121	20.22	20.50	-114	1,157	-9.85%	大賣/鉅額交易
2021/07/23	58	19.00	62	19.10	19.25	-4	1,158	-0.35%
2021/07/22	32	18.65	126	18.58	18.50	-94	1,197	-7.85%	大賣/
2021/07/21	9	18.42	235	18.60	18.20	-226	1,230	-18.36%	大賣/鉅額交易
2021/07/20	1	19.20	44	19.04	18.80	-43	1,277	-3.37%
2021/07/19	0	0.00	62	19.76	19.60	-62	1,341	-4.62%
2021/07/16	65	20.05	297	20.52	20.00	-232	1,744	-13.30%	大賣/鉅額交易
2021/07/15	38	19.38	21	19.30	19.30	17	1,869	0.91%
2021/07/14	32	19.24	67	19.23	19.25	-35	1,924	-1.82%
2021/07/13	65	19.67	91	19.69	19.25	-26	1,980	-1.31%
2021/07/12	60	19.57	26	19.52	19.55	34	2,005	1.70%
2021/07/09	65	19.41	12	19.44	19.40	53	2,016	2.63%
2021/07/08	86	19.46	18	19.43	19.50	68	2,095	3.24%
2021/07/07	61	19.37	21	19.30	19.25	40	2,178	1.84%
2021/07/06	28	19.36	33	19.39	19.25	-5	2,278	-0.22%
2021/07/05	94	19.38	18	19.26	19.45	76	2,345	3.24%
2021/07/02	103	19.12	12	19.04	19.00	91	2,396	3.80%	大買/
2021/07/01	79	19.06	115	19.09	18.95	-36	2,435	-1.48%	大賣/
2021/06/30	80	19.21	11	19.12	19.20	69	2,426	2.84%
2021/06/29	30	19.23	36	19.26	19.00	-6	2,450	-0.24%
2021/06/28	77	19.42	23	19.37	19.50	54	2,496	2.16%
2021/06/25	58	19.37	14	19.32	19.30	44	2,580	1.71%
2021/06/24	47	19.12	9	19.10	19.20	38	2,653	1.43%
2021/06/23	64	18.84	12	18.79	19.00	52	2,725	1.91%
2021/06/22	2	18.70	33	18.62	18.40	-31	3,226	-0.96%
2021/06/21	5	18.93	62	18.71	18.50	-57	3,494	-1.63%
2021/06/18	9	19.51	62	19.38	19.25	-53	3,514	-1.51%
2021/06/17	62	19.12	2	19.15	19.40	60	3,544	1.69%
2021/06/16	0	0.00	46	19.16	18.90	-46	3,573	-1.29%
2021/06/15	17	19.54	20	19.50	19.45	-3	3,586	-0.08%
2021/06/11	9	19.57	92	19.56	19.45	-83	3,604	-2.30%
2021/06/10	23	19.16	22	19.21	19.10	1	3,603	0.03%
2021/06/09	19	19.13	9	18.99	18.90	10	3,620	0.28%
2021/06/08	13	19.24	0	0.00	19.00	13	3,631	0.36%
2021/06/07	22	19.14	117	18.97	19.20	-95	3,650	-2.60%	大賣/
2021/06/04	29	19.41	21	19.40	19.25	8	3,650	0.22%
2021/06/03	122	19.46	2	19.48	19.40	120	3,671	3.27%	大買/鉅額交易
2021/06/02	92	19.56	27	19.52	19.30	65	3,693	1.76%
2021/06/01	122	19.69	0	0.00	19.75	122	3,711	3.29%	大買/鉅額交易
2021/05/31	186	19.44	0	0.00	19.45	186	3,737	4.98%	大買/鉅額交易
2021/05/28	112	19.25	0	0.00	19.25	112	3,798	2.95%	大買/鉅額交易
2021/05/27	105	18.91	1	18.80	18.90	104	4,110	2.53%	大買/鉅額交易
2021/05/26	59	18.83	0	0.00	18.70	59	4,265	1.38%
2021/05/25	19	18.96	28	18.94	18.70	-9	4,530	-0.20%
2021/05/24	12	18.61	17	18.52	18.70	-5	4,857	-0.10%
2021/05/21	12	17.99	49	17.84	18.10	-37	5,024	-0.74%
2021/05/20	0	0.00	13	17.42	17.10	-13	5,099	-0.25%
2021/05/19	82	17.44	38	17.70	17.65	44	5,235	0.84%
2021/05/18	144	16.61	6	16.66	16.80	138	5,425	2.54%	大買/鉅額交易
2021/05/17	62	15.70	10	16.52	15.35	52	5,473	0.95%
2021/05/14	0	0.00	95	17.33	16.95	-95	5,471	-1.74%
2021/05/13	128	17.09	15	17.36	17.15	113	5,519	2.05%	大買/鉅額交易
2021/05/12	143	17.24	38	17.95	16.80	105	5,546	1.89%	大買/鉅額交易
2021/05/11	59	18.84	51	19.02	18.30	8	5,579	0.14%
2021/05/10	14	20.04	46	20.15	19.90	-32	5,592	-0.57%
2021/05/07	13	20.37	14	20.39	20.60	-1	5,600	-0.02%
2021/05/06	1	19.50	103	19.92	19.50	-102	5,594	-1.82%	大賣/鉅額交易
2021/05/05	2	20.25	102	20.26	20.00	-100	5,582	-1.79%	大賣/
2021/05/04	57	21.03	97	20.91	20.00	-40	5,577	-0.72%
2021/05/03	62	22.48	92	23.03	21.65	-30	5,537	-0.54%
2021/04/29	24	23.53	111	23.63	23.55	-87	5,497	-1.58%	大賣/
2021/04/28	68	23.75	91	23.51	23.90	-23	5,475	-0.42%
2021/04/27	2	23.63	116	23.70	23.55	-114	5,463	-2.09%	大賣/鉅額交易
2021/04/26	0	0.00	207	24.11	23.70	-207	5,446	-3.80%	大賣/鉅額交易
2021/04/23	14	24.49	269	24.40	24.20	-255	5,413	-4.71%	大賣/鉅額交易
2021/04/22	52	24.46	730	26.30	25.30	-678	5,401	-12.55%	大賣/鉅額交易
2021/04/21	287	25.12	6	26.08	26.20	281	5,187	5.42%	大買/鉅額交易
2021/04/20	120	24.39	0	0.00	24.15	120	5,015	2.39%	大買/鉅額交易
2021/04/19	78	24.08	0	0.00	24.00	78	4,980	1.57%
2021/04/16	55	23.23	14	23.43	23.55	41	4,942	0.83%
2021/04/15	191	22.64	7	22.69	22.65	184	4,968	3.70%	大買/鉅額交易
2021/04/14	350	22.13	0	0.00	22.35	350	4,981	7.03%	大買/鉅額交易
2021/04/13	88	23.38	20	23.16	23.00	68	4,968	1.37%
2021/04/12	445	24.00	32	23.92	24.40	413	4,938	8.36%	大買/鉅額交易
2021/04/09	78	23.69	30	23.59	23.50	48	5,065	0.95%
2021/04/08	71	23.35	1	23.30	23.30	70	5,095	1.37%
2021/04/07	61	22.74	0	0.00	22.90	61	5,072	1.20%
2021/04/06	8	22.57	2	22.35	22.40	6	5,094	0.12%
2021/04/01	22	22.35	24	22.25	22.25	-2	5,206	-0.04%
2021/03/31	2	22.43	98	22.58	22.35	-96	5,235	-1.83%
2021/03/30	0	0.00	77	23.03	23.00	-77	5,356	-1.44%
2021/03/29	0	0.00	67	22.62	22.70	-67	5,318	-1.26%
2021/03/26	0	0.00	80	23.01	22.85	-80	5,381	-1.49%
2021/03/25	127	23.58	81	23.95	23.05	46	5,506	0.84%	大買/
2021/03/24	0	0.00	338	23.42	23.70	-338	5,087	-6.64%	大賣/鉅額交易
2021/03/23	55	21.64	56	21.59	21.55	-1	4,828	-0.02%
2021/03/22	151	21.67	1	21.40	21.65	150	4,831	3.10%	大買/鉅額交易
2021/03/19	55	21.49	0	0.00	21.40	55	4,847	1.13%
2021/03/18	56	21.31	0	0.00	21.20	56	4,958	1.13%
2021/03/17	141	21.40	0	0.00	21.30	141	5,302	2.66%	大買/鉅額交易
2021/03/16	14	21.23	0	0.00	21.20	14	5,381	0.26%
2021/03/15	181	21.16	30	21.04	21.20	151	5,666	2.66%	大買/鉅額交易
2021/03/12	44	20.88	9	20.86	20.70	35	5,736	0.61%
2021/03/11	135	20.96	3	20.98	20.85	132	5,752	2.29%	大買/鉅額交易
2021/03/10	39	20.60	1	20.35	20.55	38	5,792	0.66%
2021/03/09	0	0.00	44	20.42	20.40	-44	5,805	-0.76%
2021/03/08	8	20.73	17	20.75	20.60	-9	5,795	-0.16%
2021/03/05	0	0.00	21	20.93	20.75	-21	5,789	-0.36%
2021/03/04	0	0.00	44	21.13	21.25	-44	5,785	-0.76%
2021/03/03	0	0.00	26	21.37	21.20	-26	5,833	-0.45%
2021/03/02	57	23.07	53	22.50	22.10	4	5,874	0.07%
2021/02/26	51	22.51	4	22.29	22.45	47	5,582	0.84%
2021/02/25	2	22.83	22	22.55	22.70	-20	5,441	-0.37%
2021/02/24	22	22.38	42	22.28	22.55	-20	5,189	-0.39%
2021/02/23	3	21.48	87	21.54	22.10	-84	4,922	-1.71%
2021/02/22	0	0.00	63	21.02	21.50	-63	4,842	-1.30%
2021/02/19	6	22.01	50	21.59	20.90	-44	4,772	-0.92%
2021/02/18	103	21.25	7	20.94	21.35	96	4,663	2.06%	大買/
2021/02/17	124	19.25	1	18.95	19.90	123	4,613	2.67%	大買/鉅額交易
2021/02/05	0	0.00	6	18.66	18.70	-6	4,665	-0.13%
2021/02/04	0	0.00	9	19.08	19.00	-9	4,662	-0.19%
2021/02/03	0	0.00	51	19.27	19.40	-51	4,657	-1.10%
2021/02/02	14	18.63	107	19.44	19.80	-93	4,761	-1.95%	大賣/
2021/02/01	10	18.81	67	18.61	18.10	-57	4,687	-1.22%
2021/01/29	48	18.41	67	18.73	18.30	-19	4,645	-0.41%
2021/01/28	83	18.93	1	18.90	18.75	82	4,664	1.76%
2021/01/27	41	19.11	18	18.99	19.20	23	4,738	0.49%
2021/01/26	59	19.12	87	19.26	18.95	-28	4,752	-0.59%
2021/01/25	137	19.57	48	19.13	19.60	89	4,849	1.84%	大買/
2021/01/22	12	19.28	6	19.25	19.20	6	4,872	0.12%
2021/01/21	22	19.57	42	19.37	19.20	-20	4,873	-0.41%
2021/01/20	54	19.85	64	19.90	19.25	-10	4,948	-0.20%
2021/01/19	11	20.88	0	0.00	20.65	11	4,959	0.22%
2021/01/18	57	20.99	28	20.61	21.00	29	4,951	0.59%
2021/01/15	6	21.13	71	20.72	20.80	-65	5,032	-1.29%
2021/01/14	101	21.15	36	21.17	21.10	65	5,011	1.30%	大買/
2021/01/13	16	19.60	99	20.43	20.50	-83	4,911	-1.69%
2021/01/12	22	19.36	1	19.40	19.05	21	4,888	0.43%
2021/01/11	9	19.93	27	19.81	19.85	-18	4,863	-0.37%
2021/01/08	49	19.55	0	0.00	19.35	49	4,832	1.01%
2021/01/07	45	20.52	0	0.00	20.35	45	4,757	0.95%
2021/01/06	9	20.34	77	20.80	20.35	-68	4,723	-1.44%
2021/01/05	29	21.10	43	21.17	21.10	-14	4,655	-0.30%
2021/01/04	48	21.75	3	22.10	21.60	45	4,596	0.98%
2020/12/31	5	21.21	3	21.02	20.85	2	4,363	0.05%
2020/12/30	36	20.69	0	0.00	20.65	36	4,258	0.85%
2020/12/29	12	21.64	0	0.00	20.90	12	4,213	0.28%
2020/12/28	4	21.69	0	0.00	21.70	4	4,144	0.10%
2020/12/24	4	21.35	2	20.85	20.55	2	3,945	0.05%
2020/12/23	23	20.00	4	19.56	20.00	19	3,774	0.50%
2020/12/22	16	20.62	42	20.75	19.55	-26	3,729	-0.70%
2020/12/21	0	0.00	12	19.93	20.95	-12	3,592	-0.33%
2020/12/18	2	19.35	33	19.44	19.55	-31	3,392	-0.91%
2020/12/17	6	18.66	14	18.75	18.65	-8	3,306	-0.24%
2020/12/16	9	18.81	0	0.00	18.55	9	3,291	0.27%
2020/12/14	8	20.43	5	19.75	19.65	3	3,211	0.09%
2020/12/11	66	20.61	12	20.45	20.15	54	3,069	1.76%
2020/12/10	0	0.00	15	19.25	19.65	-15	2,707	-0.55%
2020/12/09	0	0.00	9	18.05	19.60	-9	2,613	-0.34%
2020/12/04	0	0.00	2	17.35	17.50	-2	2,247	-0.09%
2020/11/30	3	17.40	0	0.00	17.40	3	2,191	0.14%
2020/11/25	1	16.95	0	0.00	16.60	1	1,978	0.05%
2020/11/24	0	0.00	10	17.15	16.95	-10	1,952	-0.51%
2020/11/23	2	17.48	0	0.00	17.15	2	1,935	0.10%
2020/11/20	0	0.00	25	17.55	17.30	-25	1,917	-1.30%
2020/11/19	0	0.00	5	17.15	17.55	-5	1,846	-0.27%
2020/11/18	9	17.12	0	0.00	16.90	9	1,754	0.51%
2020/11/17	3	17.07	0	0.00	16.95	3	1,737	0.17%
2020/11/16	1	17.30	5	17.25	17.60	-4	1,714	-0.23%
2020/10/22	0	0.00	2	14.25	14.95	-2	637	-0.31%
2020/10/21	3	14.20	0	0.00	14.50	3	591	0.51%
2020/10/20	6	12.98	5	14.17	14.30	1	484	0.21%
2020/10/06	2	13.15	0	0.00	13.10	2	499	0.40%
2020/09/24	0	0.00	6	12.90	12.90	-6	607	-0.99%
2020/09/23	0	0.00	2	13.30	13.20	-2	613	-0.33%
2020/09/18	6	13.55	0	0.00	13.55	6	711	0.84%
2020/09/16	8	13.51	0	0.00	13.55	8	706	1.13%
2020/09/15	4	13.55	0	0.00	13.60	4	705	0.57%
2020/09/14	7	13.64	0	0.00	13.50	7	705	0.99%
2020/09/11	22	13.60	32	13.70	13.55	-10	704	-1.42%
2020/09/10	17	15.10	3	14.70	14.70	14	665	2.10%
2020/09/07	0	0.00	75	15.22	14.80	-75	658	-11.39%
2020/09/03	13	14.69	2	15.20	14.80	11	619	1.78%
2020/09/01	0	0.00	4	14.35	14.30	-4	605	-0.66%
2020/08/31	0	0.00	3	14.35	14.35	-3	608	-0.49%
2020/08/27	17	14.29	0	0.00	14.25	17	606	2.80%
2020/08/26	18	14.24	0	0.00	14.15	18	605	2.97%
2020/08/25	33	14.19	0	0.00	14.15	33	603	5.47%
2020/08/20	0	0.00	5	13.60	13.45	-5	603	-0.83%
2020/08/18	4	14.70	1	14.60	14.60	3	589	0.51%
2020/08/14	4	13.95	0	0.00	14.00	4	566	0.71%
2020/07/01	0	0.00	50	15.60	15.15	-50	491	-10.16%
2020/06/30	37	14.49	44	15.27	15.40	-7	437	-1.60%
2020/06/22	26	14.41	0	0.00	14.25	26	393	6.60%
2020/06/17	28	14.08	0	0.00	14.00	28	391	7.15%
2020/06/12	0	0.00	26	13.24	13.60	-26	420	-6.18%
2020/06/11	10	13.91	77	13.87	13.70	-67	429	-15.60%
2020/06/10	0	0.00	12	14.43	14.35	-12	427	-2.81%
2020/06/09	0	0.00	4	14.55	14.45	-4	443	-0.90%
2020/06/08	0	0.00	3	14.47	14.45	-3	464	-0.65%
2020/06/05	8	14.25	0	0.00	14.35	8	461	1.73%
2020/06/04	0	0.00	6	14.17	14.15	-6	463	-1.30%
2020/06/02	0	0.00	3	14.00	14.05	-3	466	-0.64%
2020/06/01	14	14.00	0	0.00	14.10	14	466	3.00%
2020/05/29	0	0.00	3	13.93	13.80	-3	465	-0.64%
2020/05/28	25	14.19	20	14.02	13.85	5	468	1.07%
2020/05/27	7	13.95	7	13.90	14.05	0	466	0.00%
2020/05/26	0	0.00	1	13.85	13.90	-1	468	-0.21%
2020/05/25	0	0.00	21	13.81	13.80	-21	467	-4.49%
2020/05/22	0	0.00	8	14.01	13.90	-8	467	-1.71%
2020/05/21	29	14.23	0	0.00	14.25	29	467	6.20%
2020/05/20	12	13.98	0	0.00	14.05	12	461	2.60%
2020/05/19	0	0.00	6	14.05	13.85	-6	457	-1.31%
2020/05/18	45	13.88	0	0.00	13.80	45	455	9.87%
2020/05/15	2	13.60	16	14.14	14.00	-14	453	-3.08%
2020/05/14	25	14.31	5	14.10	14.10	20	451	4.43%
2020/05/13	17	14.59	0	0.00	14.65	17	445	3.82%
2020/05/12	22	14.80	0	0.00	14.70	22	444	4.95%
2020/05/11	6	14.90	19	15.17	14.85	-13	441	-2.94%
2020/05/08	5	14.67	19	14.89	14.65	-14	434	-3.23%
2020/05/07	20	14.41	0	0.00	14.60	20	430	4.64%
2020/05/06	21	14.40	0	0.00	14.15	21	429	4.89%
2020/05/05	2	14.20	2	14.20	14.35	0	428	0.00%
2020/03/06	1	15.00	0	0.00	14.90	1	344	0.29%
2020/03/05	3	15.10	0	0.00	15.15	3	352	0.85%
2020/03/04	5	14.92	0	0.00	14.95	5	365	1.37%
2020/03/03	5	15.03	2	15.05	14.95	3	399	0.75%
2020/03/02	7	14.46	1	14.15	14.45	6	406	1.47%
2020/02/27	7	14.82	49	14.63	14.50	-42	457	-9.19%
2020/02/26	3	14.95	0	0.00	14.85	3	455	0.66%
2020/02/25	4	14.98	0	0.00	15.00	4	456	0.88%
2020/02/24	5	15.15	0	0.00	15.10	5	459	1.09%
2020/02/20	1	15.45	0	0.00	15.35	1	491	0.20%
2020/02/19	4	15.40	0	0.00	15.35	4	532	0.75%
2020/02/18	4	15.43	3	15.55	15.35	1	538	0.19%
2020/02/17	8	15.42	0	0.00	15.40	8	546	1.46%
2020/02/14	2	15.35	0	0.00	15.35	2	550	0.36%
2020/02/13	3	15.45	0	0.00	15.30	3	559	0.54%
2020/02/12	13	15.33	0	0.00	15.40	13	597	2.17%
2020/02/11	3	15.10	0	0.00	15.15	3	615	0.49%
2020/02/10	16	14.70	0	0.00	14.90	16	650	2.46%
2020/02/07	0	0.00	1	15.20	15.10	-1	686	-0.15%
2020/02/06	0	0.00	3	15.23	15.45	-3	705	-0.43%
2020/02/05	1	15.30	1	15.20	15.15	0	731	0.00%
2020/02/04	15	14.94	4	15.14	15.15	11	748	1.47%
2020/02/03	12	14.59	3	14.57	14.50	9	752	1.20%
2020/01/31	0	0.00	4	15.70	15.65	-4	749	-0.53%
2020/01/30	7	15.79	12	15.79	15.65	-5	764	-0.65%
2020/01/16	3	17.40	3	17.50	17.45	0	838	0.00%
2020/01/15	4	17.60	4	17.68	17.55	0	840	0.00%
2020/01/14	0	0.00	1	17.80	17.80	-1	845	-0.12%
2020/01/13	0	0.00	3	17.50	17.65	-3	848	-0.35%
2020/01/10	1	17.25	9	17.32	17.30	-8	862	-0.93%
2020/01/09	7	17.19	0	0.00	17.20	7	889	0.79%
2020/01/08	0	0.00	8	16.85	16.80	-8	898	-0.89%
2020/01/07	0	0.00	5	17.41	17.20	-5	897	-0.56%
2020/01/06	0	0.00	52	17.84	17.70	-52	903	-5.75%
2020/01/03	6	18.18	2	18.10	18.10	4	905	0.44%
2020/01/02	31	18.15	0	0.00	18.20	31	923	3.36%
2019/12/30	16	18.20	5	18.09	18.05	11	937	1.17%
2019/12/26	3	18.00	1	18.05	18.00	2	969	0.21%
2019/12/25	4	18.05	1	18.00	18.00	3	1,024	0.29%
2019/12/24	0	0.00	3	18.00	17.90	-3	1,251	-0.24%
2019/12/23	0	0.00	2	18.03	18.15	-2	1,284	-0.16%
2019/12/17	1	18.10	1	18.10	18.10	0	1,468	0.00%
2019/12/11	0	0.00	1	18.10	18.15	-1	1,664	-0.06%
2019/12/04	7	17.84	0	0.00	17.95	7	1,951	0.36%
2019/12/02	3	17.85	0	0.00	18.05	3	1,963	0.15%
2019/11/29	0	0.00	14	18.30	18.25	-14	1,968	-0.71%
2019/11/28	2	18.75	0	0.00	18.70	2	1,975	0.10%
2019/11/21	0	0.00	25	18.28	18.30	-25	1,989	-1.26%
2019/11/20	0	0.00	8	18.35	18.45	-8	1,990	-0.40%
2019/11/19	10	18.67	4	18.54	18.45	6	2,013	0.30%
2019/11/14	10	17.94	0	0.00	17.75	10	1,971	0.51%
2019/11/11	39	18.67	0	0.00	17.75	39	1,984	1.97%
2019/11/08	18	18.75	0	0.00	18.85	18	1,973	0.91%
2019/11/06	8	18.67	0	0.00	18.60	8	1,954	0.41%
2019/11/04	8	18.55	0	0.00	18.60	8	1,911	0.42%
2019/11/01	15	18.28	9	17.90	18.25	6	1,891	0.32%
2019/10/31	6	18.13	11	18.20	18.05	-5	1,885	-0.27%
2019/10/29	0	0.00	17	18.29	18.15	-17	1,901	-0.89%
2019/10/25	0	0.00	9	18.37	18.35	-9	1,923	-0.47%
2019/10/24	0	0.00	1	18.80	18.80	-1	1,934	-0.05%
2019/10/21	3	18.55	0	0.00	18.55	3	2,077	0.14%
2019/10/15	7	18.34	0	0.00	18.40	7	2,052	0.34%
2019/10/14	6	18.38	0	0.00	18.15	6	2,050	0.29%
2019/10/09	2	17.70	0	0.00	17.55	2	2,039	0.10%
2019/10/04	4	18.45	0	0.00	18.45	4	2,027	0.20%
2019/10/02	19	18.53	54	18.50	18.55	-35	2,009	-1.74%
2019/10/01	39	18.54	0	0.00	18.85	39	1,995	1.95%
2019/09/27	0	0.00	66	19.63	18.45	-66	1,944	-3.39%
2019/09/26	27	18.70	0	0.00	18.80	27	1,716	1.57%
2019/09/25	4	18.60	0	0.00	18.30	4	1,687	0.24%
2019/09/23	25	18.78	0	0.00	18.75	25	1,676	1.49%
2019/09/19	0	0.00	4	18.25	18.50	-4	1,511	-0.26%
2019/09/16	4	18.05	0	0.00	18.45	4	1,396	0.29%
2019/09/11	0	0.00	4	17.75	18.35	-4	1,298	-0.31%
2019/09/10	4	18.38	3	18.50	18.05	1	1,230	0.08%
2019/09/09	17	18.09	43	18.07	18.65	-26	1,196	-2.17%
2019/09/06	20	17.44	0	0.00	17.85	20	1,097	1.82%
2019/09/05	0	0.00	2	17.65	17.40	-2	1,080	-0.19%
2019/09/04	4	17.40	6	17.50	17.45	-2	1,075	-0.19%
2019/09/03	0	0.00	5	17.50	17.45	-5	1,072	-0.47%
2019/09/02	4	17.55	7	17.76	17.70	-3	1,063	-0.28%
2019/08/30	0	0.00	11	17.70	17.30	-11	1,048	-1.05%
2019/08/29	19	17.28	0	0.00	17.25	19	1,019	1.86%
2019/08/28	6	17.32	0	0.00	17.20	6	1,001	0.60%
2019/08/26	8	16.02	7	16.15	16.05	1	965	0.10%
2019/08/23	0	0.00	4	16.50	16.45	-4	967	-0.41%
2019/08/22	0	0.00	2	17.05	16.60	-2	965	-0.21%
2019/08/21	0	0.00	3	17.00	17.00	-3	940	-0.32%
2019/08/19	0	0.00	3	16.65	16.60	-3	931	-0.32%
2019/08/15	3	15.70	5	16.33	16.30	-2	933	-0.21%
2019/08/14	2	16.75	4	16.70	16.40	-2	939	-0.21%
2019/08/13	17	16.35	9	16.60	16.40	8	933	0.86%
2019/08/12	5	16.06	6	15.70	16.60	-1	922	-0.11%
2019/08/08	9	15.53	0	0.00	15.60	9	911	0.99%
2019/08/07	9	15.45	0	0.00	15.15	9	911	0.99%
2019/08/06	10	15.27	0	0.00	15.40	10	915	1.09%
2019/08/05	9	15.59	8	15.45	15.45	1	923	0.11%
2019/08/02	12	15.96	0	0.00	15.90	12	932	1.29%
2019/08/01	12	16.48	0	0.00	16.35	12	954	1.26%
2019/07/26	0	0.00	2	17.15	17.10	-2	938	-0.21%
2019/07/25	7	17.39	3	17.25	17.25	4	911	0.44%
2019/07/24	8	16.52	0	0.00	16.45	8	792	1.01%
2019/07/12	4	15.35	0	0.00	15.20	4	1,207	0.33%
2019/07/02	0	0.00	2	15.40	15.50	-2	1,970	-0.10%
2019/07/01	0	0.00	7	15.30	15.30	-7	2,014	-0.35%
2019/06/26	0	0.00	4	15.04	15.05	-4	2,464	-0.16%
2019/06/12	0	0.00	4	14.55	14.75	-4	3,029	-0.13%
2019/06/11	0	0.00	20	14.50	14.55	-20	3,034	-0.66%
2019/06/10	0	0.00	7	14.50	14.55	-7	3,033	-0.23%
2019/06/06	7	14.43	2	14.55	14.40	5	3,033	0.16%
2019/06/05	9	14.62	1	14.60	14.55	8	3,037	0.26%
2019/06/04	6	14.39	11	14.40	14.40	-5	3,037	-0.16%
2019/06/03	28	14.31	45	14.39	14.30	-17	3,039	-0.56%
2019/05/31	10	14.75	19	14.69	14.65	-9	3,031	-0.30%
2019/05/30	14	14.52	30	14.56	14.60	-16	3,028	-0.53%
2019/05/29	12	14.30	12	14.25	14.35	0	3,024	0.00%
2019/05/28	9	14.28	0	0.00	14.25	9	3,030	0.30%
2019/05/27	9	14.22	0	0.00	14.30	9	3,066	0.29%
2019/05/24	36	14.35	0	0.00	14.20	36	3,072	1.17%
2019/05/23	15	14.30	8	14.32	14.30	7	3,066	0.23%
2019/05/20	0	0.00	9	14.86	14.55	-9	3,049	-0.30%
2019/05/17	0	0.00	12	15.59	15.00	-12	3,043	-0.39%
2019/05/16	0	0.00	16	15.74	15.55	-16	3,033	-0.53%
2019/05/10	0	0.00	26	16.42	16.20	-26	3,004	-0.87%
2019/05/09	0	0.00	27	16.38	16.60	-27	3,012	-0.90%
2019/05/08	0	0.00	8	17.14	17.10	-8	2,981	-0.27%
2019/05/07	1	17.70	14	17.88	17.65	-13	2,968	-0.44%
2019/05/06	25	18.00	22	17.76	17.70	3	2,963	0.10%
2019/05/03	11	18.57	4	18.70	18.60	7	2,940	0.24%
2019/05/02	6	18.65	4	18.59	18.60	2	2,942	0.07%
2019/04/30	0	0.00	17	18.40	18.50	-17	2,943	-0.58%
2019/04/29	2	18.45	25	18.50	18.40	-23	2,933	-0.78%
2019/04/26	36	19.10	39	18.98	18.95	-3	2,917	-0.10%
2019/04/25	0	0.00	11	19.80	19.60	-11	2,877	-0.38%
2019/04/24	173	19.93	43	19.78	19.80	130	2,807	4.63%	大買/鉅額交易
2019/04/23	43	19.85	0	0.00	19.60	43	2,675	1.61%
2019/04/17	0	0.00	10	19.29	18.90	-10	2,481	-0.40%
2019/04/16	0	0.00	2	19.60	19.10	-2	2,473	-0.08%
2019/04/15	0	0.00	10	19.79	19.60	-10	2,458	-0.41%
2019/04/12	0	0.00	36	19.25	19.50	-36	2,326	-1.55%
2019/04/09	0	0.00	30	18.55	19.00	-30	2,034	-1.47%
2019/04/08	0	0.00	37	18.92	18.90	-37	1,926	-1.92%
2019/04/03	0	0.00	36	18.66	18.60	-36	1,828	-1.97%
2019/04/02	0	0.00	19	18.70	18.70	-19	1,801	-1.05%
2019/04/01	0	0.00	4	19.00	19.00	-4	1,745	-0.23%
2019/03/29	12	17.90	0	0.00	17.90	12	1,427	0.84%
2019/03/21	84	18.09	0	0.00	18.10	84	1,388	6.05%
2019/03/20	34	18.12	0	0.00	18.20	34	1,404	2.42%
2019/03/15	0	0.00	10	16.26	16.35	-10	982	-1.02%
2019/03/14	0	0.00	15	16.42	16.15	-15	1,006	-1.49%
2019/03/13	0	0.00	19	16.64	16.55	-19	1,043	-1.82%
2019/03/12	0	0.00	23	16.65	16.65	-23	1,067	-2.15%
2019/03/11	6	16.60	94	16.60	16.60	-88	1,120	-7.85%
2019/03/08	25	16.68	56	16.67	16.80	-31	1,187	-2.61%
2019/03/07	16	16.96	19	16.90	16.80	-3	1,334	-0.22%
2019/03/06	0	0.00	3	16.95	17.05	-3	1,556	-0.19%
2019/03/05	7	16.95	0	0.00	16.95	7	1,782	0.39%
2019/03/04	27	17.13	0	0.00	17.05	27	1,812	1.49%
2019/02/25	26	17.05	0	0.00	17.10	26	1,904	1.37%
2019/02/22	12	16.92	3	16.90	16.80	9	1,913	0.47%
2019/02/20	16	16.89	0	0.00	16.95	16	1,952	0.82%
2019/02/19	7	16.78	0	0.00	16.85	7	1,964	0.36%
2019/02/18	13	16.82	0	0.00	16.85	13	1,989	0.65%
2019/02/14	5	17.25	0	0.00	17.25	5	2,001	0.25%
2019/02/13	56	17.31	0	0.00	17.25	56	2,004	2.79%
2019/02/12	24	17.25	0	0.00	17.20	24	2,003	1.20%
2019/02/11	20	17.23	0	0.00	17.20	20	2,008	1.00%
2019/01/30	6	17.09	16	17.00	17.30	-10	2,005	-0.50%
2019/01/29	0	0.00	3	16.77	16.90	-3	1,980	-0.15%
2019/01/28	2	16.85	0	0.00	16.95	2	1,984	0.10%
2019/01/25	6	16.80	0	0.00	16.85	6	1,985	0.30%
2019/01/24	4	16.80	17	16.84	16.75	-13	1,982	-0.66%
2019/01/23	0	0.00	35	16.61	16.75	-35	1,983	-1.76%
2019/01/22	0	0.00	22	16.93	16.70	-22	2,001	-1.10%
2019/01/14	0	0.00	4	17.40	17.30	-4	1,973	-0.20%
2019/01/11	0	0.00	11	17.87	17.50	-11	1,969	-0.56%
2019/01/10	0	0.00	13.6	18.06	17.90	-13.6	1,953	-0.70%
2019/01/09	0	0.00	8	18.25	17.95	-8	1,945	-0.41%
2019/01/08	0	0.00	2	18.15	18.15	-2	1,933	-0.10%
2019/01/07	1	18.05	8	17.95	18.05	-7	1,924	-0.36%
2019/01/04	0	0.00	40	17.73	17.75	-40	1,906	-2.10%
2019/01/03	7	17.95	52	17.79	17.85	-45	1,897	-2.37%
2018/12/28	6	17.55	7	17.55	17.50	-1	1,868	-0.05%
2018/12/27	6	17.55	16	17.60	17.45	-10	1,873	-0.53%
2018/12/26	7	17.55	20	17.49	17.10	-13	1,859	-0.70%
2018/12/25	3	17.75	31	17.44	17.45	-28	1,843	-1.52%
2018/12/24	55	17.70	7	17.55	17.85	48	1,821	2.64%
2018/12/21	36	17.33	10	17.45	17.35	26	1,803	1.44%
2018/12/20	99	17.64	27	17.58	17.25	72	1,791	4.02%
2018/12/19	33	17.66	2	17.70	17.50	31	1,759	1.76%
2018/12/18	0	0.00	5	17.85	17.65	-5	1,736	-0.29%
2018/12/17	7	17.95	2	17.75	17.75	5	1,712	0.29%
2018/12/14	0	0.00	10	17.56	17.85	-10	1,693	-0.59%
2018/12/13	11	17.73	25	17.82	17.95	-14	1,668	-0.84%
2018/12/12	21	17.24	6	17.25	17.25	15	1,616	0.93%
2018/12/11	8	17.10	13	17.14	17.15	-5	1,593	-0.31%
2018/12/10	11	17.04	48	17.05	17.05	-37	1,564	-2.37%
2018/12/07	48	17.11	18	17.40	17.40	30	1,539	1.95%
2018/12/06	12	17.29	12	17.85	16.75	0	1,507	0.00%
2018/12/05	9	17.99	9	17.81	17.85	0	1,461	0.00%
2018/12/04	20	18.18	43	18.10	18.15	-23	1,438	-1.60%
2018/12/03	51	18.20	0	0.00	18.10	51	1,385	3.68%
2018/11/20	0	0.00	1	16.15	16.25	-1	511	-0.20%
2018/11/13	7	14.80	0	0.00	14.75	7	431	1.62%
2018/10/02	0	0.00	2	17.78	17.85	-2	467	-0.43%
2018/08/13	0	0.00	2	17.65	17.30	-2	970	-0.21%
2018/08/03	0	0.00	1	18.75	18.35	-1	998	-0.10%
2018/08/02	0	0.00	2	18.63	18.45	-2	994	-0.20%
2018/08/01	8	18.71	1	18.75	18.85	7	988	0.71%
2018/07/17	0	0.00	4	19.84	19.80	-4	893	-0.45%
2018/07/16	0	0.00	1	19.70	19.65	-1	875	-0.11%
2018/07/12	0	0.00	13	19.31	19.35	-13	844	-1.54%
2018/07/11	0	0.00	5	19.51	19.60	-5	836	-0.60%
2018/07/10	0	0.00	2	19.45	19.85	-2	831	-0.24%
2018/07/09	0	0.00	1	19.70	19.60	-1	831	-0.12%
2018/07/06	1	19.90	4	20.10	19.80	-3	824	-0.36%
2018/07/05	23	20.45	0	0.00	20.20	23	819	2.81%
2018/07/04	1	20.30	0	0.00	20.45	1	795	0.13%
2018/07/03	1	20.50	0	0.00	20.35	1	771	0.13%
2018/06/28	0	0.00	18	20.14	20.60	-18	699	-2.57%
2018/06/25	6	19.43	5	19.45	19.45	1	558	0.18%
2018/06/22	17	19.28	0	0.00	19.30	17	555	3.06%
2018/06/21	0	0.00	1	19.25	19.25	-1	549	-0.18%
2018/06/14	0	0.00	4	19.50	19.40	-4	519	-0.77%
2018/06/13	10	19.61	0	0.00	19.55	10	506	1.97%
2018/06/08	11	19.23	0	0.00	19.15	11	481	2.28%
2018/05/28	13	16.64	0	0.00	17.05	13	418	3.10%
2018/05/04	3	17.00	0	0.00	17.05	3	575	0.52%
2018/04/10	1	17.65	0	0.00	17.90	1	630	0.16%
2018/01/17	8	20.10	0	0.00	20.05	8	568	1.41%
2018/01/10	0	0.00	8	19.55	19.65	-8	516	-1.55%
2018/01/09	8	19.65	0	0.00	19.60	8	514	1.55%