全台 (3038)-美商高盛券商分點個股進出

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

全台

(3038)

可現股當沖

股價
31.95
漲跌
▼0.40
漲幅
-1.24%
成交量
388張
產業
上市光電類股
253人加入追蹤

立即追蹤
本地時間:13:35(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

全台 (3038)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/09	5	32.14	0	0.00	31.95	5	1,701	0.29%
2024/05/08	17	32.27	0	0.00	32.35	17	1,750	0.97%
2024/05/07	5	32.30	6	31.85	31.90	-1	1,794	-0.06%
2024/05/06	6	31.96	0	0.00	32.00	6	1,841	0.33%
2024/05/03	12	31.95	0	0.00	31.75	12	1,904	0.63%
2024/05/02	4	32.15	2	32.10	32.00	2	2,030	0.10%
2024/04/30	8	31.61	17	31.51	31.55	-9	2,022	-0.45%
2024/04/29	7	31.53	2	31.60	31.50	5	2,025	0.25%
2024/04/26	2	31.53	0	0.00	31.40	2	2,027	0.10%
2024/04/25	13	31.39	15	31.48	31.40	-2	2,027	-0.10%
2024/04/24	14	30.81	0	0.00	30.90	14	2,033	0.69%
2024/04/23	10	30.42	7	30.34	30.40	3	2,064	0.15%
2024/04/22	3	30.33	9	30.67	30.25	-6	2,061	-0.29%
2024/04/19	23	30.97	80	30.74	30.65	-57	2,057	-2.77%
2024/04/18	6	31.25	7	31.17	31.15	-1	2,045	-0.05%
2024/04/17	51	31.06	7	31.08	31.10	44	2,046	2.15%
2024/04/16	13	30.70	43	30.86	30.65	-30	2,046	-1.47%
2024/04/15	3	31.65	20	31.74	31.65	-17	2,037	-0.83%
2024/04/12	6	32.33	22	32.35	32.20	-16	2,034	-0.79%
2024/04/11	0	0.00	77	32.73	32.65	-77	2,022	-3.81%
2024/04/10	21	33.84	29	33.71	33.55	-8	2,008	-0.40%
2024/04/09	0	0.00	64	33.41	33.40	-64	2,006	-3.19%
2024/04/08	39	33.56	34	33.55	33.70	5	2,007	0.25%
2024/04/03	2	32.95	42	32.97	32.95	-40	1,992	-2.01%
2024/04/02	1	32.95	41	33.10	33.10	-40	1,990	-2.01%
2024/04/01	93	33.40	3	33.40	33.20	90	1,987	4.53%
2024/03/29	2	32.95	75	32.88	32.80	-73	1,981	-3.68%
2024/03/28	5	33.16	61	33.13	33.05	-56	1,976	-2.83%
2024/03/27	22	33.15	13	33.07	33.00	9	1,975	0.46%
2024/03/26	1	32.95	86	33.22	32.95	-85	1,973	-4.31%
2024/03/25	10	33.46	2	33.38	33.50	8	1,963	0.41%
2024/03/22	3	33.35	65	33.32	33.15	-62	1,967	-3.15%
2024/03/21	97	33.15	16	33.17	33.15	81	1,972	4.11%
2024/03/20	46	33.19	19.8	33.09	32.90	26.2	1,977	1.33%
2024/03/19	75	33.06	5	33.03	33.25	70	1,973	3.55%
2024/03/18	88	32.80	13	32.77	32.80	75	1,968	3.81%
2024/03/15	34	32.57	26	32.47	32.60	8	1,969	0.41%
2024/03/14	23	32.71	27	32.56	32.55	-4	1,970	-0.20%
2024/03/13	24	32.88	54	33.07	32.95	-30	1,967	-1.53%
2024/03/12	13	33.46	13	33.38	33.50	0	1,961	0.00%
2024/03/11	24	33.13	14	33.16	33.15	10	1,955	0.51%
2024/03/08	30	33.22	39	33.31	32.70	-9	1,957	-0.46%
2024/03/07	10	34.03	120	34.21	33.85	-110	1,937	-5.68%	大賣/鉅額交易
2024/03/06	3	35.00	1	34.90	34.95	2	1,925	0.10%
2024/03/05	124	34.79	25	34.72	35.00	99	1,921	5.15%	大買/
2024/03/04	75	34.69	17	34.55	34.50	58	1,908	3.04%
2024/03/01	20	35.26	249	35.27	35.20	-229	1,867	-12.26%	大賣/鉅額交易
2024/02/29	8	35.40	13	35.52	35.45	-5	1,849	-0.27%
2024/02/27	9	35.27	47	35.88	35.30	-38	1,835	-2.07%
2024/02/26	17	35.79	25	36.36	36.45	-8	1,803	-0.44%
2024/02/23	0	0.00	56	35.02	34.85	-56	1,740	-3.22%
2024/02/22	67	35.20	16	35.25	35.00	51	1,726	2.95%
2024/02/21	2	35.55	38	35.69	35.45	-36	1,692	-2.13%
2024/02/20	11	35.95	65	35.85	35.80	-54	1,667	-3.24%
2024/02/19	209	36.71	128	36.64	36.55	81	1,586	5.10%	大買/大賣/
2024/02/16	29	35.52	62	35.10	35.60	-33	1,429	-2.31%
2024/02/15	86	32.86	77	33.36	33.90	9	1,209	0.74%
2024/02/05	32	32.10	6	32.11	31.85	26	1,121	2.32%
2024/02/02	8	31.86	8	31.86	31.60	0	1,094	0.00%
2024/02/01	18	32.05	8	32.02	31.95	10	1,081	0.92%
2024/01/31	6	32.03	32	32.13	32.35	-26	1,042	-2.50%
2024/01/30	18	31.62	57	31.77	31.55	-39	998	-3.91%
2024/01/29	12	31.67	47	31.31	31.90	-35	968	-3.61%
2024/01/26	39	31.59	58	31.77	31.50	-19	979	-1.94%
2024/01/25	108	31.94	56	31.84	32.15	52	917	5.67%	大買/
2024/01/24	39	30.66	0	0.00	30.65	39	790	4.93%
2024/01/23	1	30.55	0	0.00	30.60	1	791	0.13%
2024/01/22	22	30.35	0	0.00	30.35	22	786	2.80%
2024/01/19	19	29.98	0	0.00	30.00	19	783	2.43%
2024/01/18	7	30.67	32	29.69	29.65	-25	785	-3.18%
2024/01/17	2	30.10	84	30.40	30.00	-82	779	-10.52%
2024/01/16	0	0.00	2	29.50	29.50	-2	749	-0.27%
2024/01/15	4	29.78	0	0.00	29.75	4	753	0.53%
2024/01/12	10	29.80	0	0.00	29.45	10	767	1.30%
2024/01/11	14	29.72	8	29.60	29.80	6	773	0.78%
2024/01/10	1	29.85	4	29.71	29.55	-3	778	-0.39%
2024/01/09	0	0.00	25	30.43	30.05	-25	778	-3.21%
2024/01/08	54	30.94	2	30.78	30.75	52	779	6.67%
2024/01/05	13	30.47	0	0.00	30.50	13	776	1.67%
2024/01/04	20	30.47	37	30.59	30.45	-17	783	-2.17%
2024/01/03	18	31.00	20	30.75	30.80	-2	809	-0.25%
2024/01/02	106	30.59	0	0.00	30.85	106	803	13.20%	大買/鉅額交易
2023/12/29	1	30.25	0	0.00	30.20	1	798	0.13%
2023/12/28	9	30.19	0	0.00	30.10	9	803	1.12%
2023/12/26	34	30.04	0	0.00	30.15	34	814	4.17%
2023/12/25	0	0.00	42	29.85	29.80	-42	820	-5.12%
2023/12/22	0	0.00	43	30.00	29.95	-43	825	-5.21%
2023/12/21	2	30.33	0	0.00	30.05	2	830	0.24%
2023/12/20	5	30.50	12	30.39	30.35	-7	832	-0.84%
2023/12/19	0	0.00	13	30.13	30.25	-13	838	-1.55%
2023/12/18	0	0.00	57	30.61	30.45	-57	838	-6.79%
2023/12/15	39	31.16	1	31.05	31.25	38	832	4.57%
2023/12/14	6	31.08	1	30.90	30.75	5	834	0.60%
2023/12/13	12	30.72	1	30.70	30.75	11	833	1.32%
2023/12/12	51	30.30	1	30.35	30.15	50	836	5.98%
2023/12/11	19	30.57	2	30.48	30.40	17	837	2.03%
2023/12/08	5	31.16	0	0.00	30.95	5	834	0.60%
2023/12/07	23	31.27	7	31.36	31.15	16	840	1.90%
2023/12/06	23	31.34	2	31.25	31.20	21	862	2.44%
2023/12/05	36	31.20	2	31.10	31.05	34	863	3.94%
2023/12/04	22	31.36	0	0.00	31.20	22	866	2.54%
2023/12/01	30	31.25	57	31.35	31.40	-27	871	-3.10%
2023/11/30	33	30.68	0	0.00	30.75	33	853	3.86%
2023/11/29	2	30.70	0	0.00	30.45	2	850	0.24%
2023/11/28	123	30.61	4	30.35	30.70	119	857	13.87%	大買/鉅額交易
2023/11/27	15	30.21	3	30.40	30.20	12	862	1.39%
2023/11/24	0	0.00	1	30.50	30.40	-1	873	-0.11%
2023/11/22	9	30.47	5	30.31	30.90	4	895	0.45%
2023/11/21	37	30.44	15	30.23	30.25	22	892	2.47%
2023/11/20	22	30.16	11	30.14	30.15	11	893	1.23%
2023/11/17	0	0.00	37	30.19	29.95	-37	905	-4.09%
2023/11/16	0	0.00	7	30.36	30.25	-7	934	-0.75%
2023/11/15	0	0.00	8	30.19	30.20	-8	942	-0.85%
2023/11/14	142	29.96	17	29.88	30.00	125	979	12.76%	大買/鉅額交易
2023/11/13	15	29.71	1	29.85	29.50	14	991	1.41%
2023/11/10	55	29.45	2	29.35	29.40	53	1,009	5.25%
2023/11/09	6	29.77	11	29.80	29.65	-5	1,024	-0.49%
2023/11/08	0	0.00	6	30.11	30.05	-6	1,034	-0.58%
2023/11/07	8	29.87	2	29.95	30.00	6	1,073	0.56%
2023/11/06	0	0.00	77	29.82	29.95	-77	1,178	-6.53%
2023/11/03	23	29.93	107	30.03	30.00	-84	1,252	-6.71%	大賣/
2023/11/02	5	28.38	17	28.14	28.15	-12	1,375	-0.87%
2023/11/01	8	27.74	8	27.79	27.75	0	1,398	0.00%
2023/10/31	29	28.39	30	28.32	27.70	-1	1,425	-0.07%
2023/10/30	31	28.54	3	28.52	28.50	28	1,461	1.92%
2023/10/27	10	28.80	4	28.59	28.50	6	1,495	0.40%
2023/10/26	1	28.85	12	28.58	28.50	-11	1,583	-0.69%
2023/10/25	0	0.00	15	29.26	29.15	-15	1,664	-0.90%
2023/10/24	2	28.80	0	0.00	29.00	2	1,750	0.11%
2023/10/23	10	28.61	0	0.00	28.25	10	1,857	0.54%
2023/10/20	30	28.17	9	28.11	28.00	21	1,984	1.06%
2023/10/19	34	28.48	6	28.47	28.50	28	2,015	1.39%
2023/10/18	0	0.00	53	28.61	28.50	-53	2,030	-2.61%
2023/10/17	14	29.24	4	29.25	29.15	10	2,058	0.49%
2023/10/16	11	29.19	0	0.00	29.20	11	2,111	0.52%
2023/10/13	0	0.00	6	29.88	29.65	-6	2,211	-0.27%
2023/10/12	35	30.05	4	30.00	30.20	31	2,344	1.32%
2023/10/11	69	29.21	43	29.53	29.55	26	2,388	1.09%
2023/10/06	0	0.00	26	30.79	30.65	-26	2,450	-1.06%
2023/10/05	42	30.84	2	30.85	30.85	40	2,551	1.57%
2023/10/04	14	30.64	1	30.75	30.60	13	2,636	0.49%
2023/10/03	12	31.60	3	31.40	31.35	9	2,680	0.34%
2023/10/02	10	31.57	6	31.62	31.40	4	2,758	0.14%
2023/09/28	71	31.37	33	31.40	31.45	38	2,862	1.33%
2023/09/27	14	31.00	15	30.81	31.05	-1	2,932	-0.03%
2023/09/26	18	31.19	18	31.14	31.10	0	3,043	0.00%
2023/09/25	38	31.19	1	31.35	31.10	37	3,201	1.16%
2023/09/22	8	31.16	60	31.26	31.40	-52	3,339	-1.56%
2023/09/21	29	30.84	26	30.74	30.95	3	3,466	0.09%
2023/09/20	31	31.21	19	31.11	31.05	12	3,827	0.31%
2023/09/19	67	31.04	22	31.51	30.95	45	4,504	1.00%
2023/09/18	9	31.84	13	31.87	31.65	-4	4,787	-0.08%
2023/09/15	0	0.00	30	31.93	32.25	-30	4,887	-0.61%
2023/09/14	37	32.04	5	32.00	32.10	32	4,956	0.65%
2023/09/13	11	31.77	24	31.63	31.50	-13	5,091	-0.26%
2023/09/12	45	31.52	22	31.53	31.80	23	5,196	0.44%
2023/09/11	20	31.69	18	32.16	31.55	2	5,282	0.04%
2023/09/08	0	0.00	23	33.06	33.00	-23	5,354	-0.43%
2023/09/07	2	33.53	92	33.58	33.20	-90	5,407	-1.66%
2023/09/06	7	33.91	44	33.84	33.90	-37	5,508	-0.67%
2023/09/05	30	33.75	8	33.80	33.70	22	5,594	0.39%
2023/09/04	5	33.69	39	33.43	33.60	-34	5,731	-0.59%
2023/09/01	4	34.10	30	33.76	33.80	-26	5,902	-0.44%
2023/08/31	2	33.68	17	33.44	33.80	-15	6,031	-0.25%
2023/08/30	26	33.28	167	33.29	33.25	-141	6,095	-2.31%	大賣/鉅額交易
2023/08/29	40	32.77	22	32.76	32.85	18	6,184	0.29%
2023/08/28	201	32.37	89	32.78	32.40	112	6,340	1.77%	大買/鉅額交易
2023/08/25	2	33.55	127	33.60	33.50	-125	6,391	-1.96%	大賣/鉅額交易
2023/08/24	22	34.04	105	33.83	34.15	-83	6,504	-1.28%	大賣/
2023/08/23	8	33.41	43	33.31	33.35	-35	6,571	-0.53%
2023/08/22	30	33.50	70	33.81	33.20	-40	6,639	-0.60%
2023/08/21	114	34.27	24	34.16	34.05	90	6,795	1.32%	大買/
2023/08/18	111	34.08	156	34.03	33.70	-45	7,087	-0.63%	大買/大賣/
2023/08/17	38	34.36	36	34.65	35.00	2	7,102	0.03%
2023/08/16	149	34.53	62	34.18	34.80	87	7,240	1.20%	大買/
2023/08/15	114	34.96	41	34.83	35.05	73	7,505	0.97%	大買/
2023/08/14	130	34.32	109	34.22	34.45	21	7,583	0.28%	大買/大賣/
2023/08/11	20	34.59	210	34.56	34.65	-190	7,622	-2.49%	大賣/鉅額交易
2023/08/10	170	34.08	287	35.38	34.05	-117	7,593	-1.54%	大買/大賣/鉅額交易
2023/08/09	123	37.13	722	37.73	36.95	-599	7,507	-7.98%	大買/大賣/鉅額交易
2023/08/08	606	39.23	140	39.07	38.85	466	7,441	6.26%	大買/大賣/鉅額交易
2023/08/07	19	37.33	43	37.64	37.65	-24	7,348	-0.33%
2023/08/04	214	37.45	34	36.99	37.25	180	7,361	2.45%	大買/鉅額交易
2023/08/02	27	36.51	61	36.71	36.25	-34	7,447	-0.46%
2023/08/01	120	37.80	11	37.43	37.10	109	7,611	1.43%	大買/鉅額交易
2023/07/31	142	38.65	97	38.83	37.60	45	7,693	0.58%	大買/
2023/07/28	101	39.28	92.9	38.60	39.10	8.1	7,652	0.11%	大買/
2023/07/27	76	38.79	113	38.26	38.75	-37	7,635	-0.48%	大賣/
2023/07/26	131	38.33	247	38.15	38.50	-116	7,637	-1.52%	大買/大賣/鉅額交易
2023/07/25	168	36.96	260	37.42	37.75	-92	7,620	-1.21%	大買/大賣/
2023/07/24	155	35.74	104	35.62	35.55	51	7,540	0.68%	大買/大賣/
2023/07/21	146	36.46	75	36.32	36.65	71	7,530	0.94%	大買/
2023/07/20	99	36.30	98	36.28	36.95	1	7,568	0.01%
2023/07/19	11	36.62	134	37.08	36.00	-123	7,598	-1.62%	大賣/鉅額交易
2023/07/18	11	38.00	86	38.70	37.45	-75	7,658	-0.98%
2023/07/17	41	37.39	269	38.59	39.25	-228	7,704	-2.96%	大賣/鉅額交易
2023/07/14	14	35.63	258	36.19	36.65	-244	7,721	-3.16%	大賣/鉅額交易
2023/07/13	240	35.82	34	35.98	35.35	206	7,770	2.65%	大買/鉅額交易
2023/07/12	164	36.49	357	36.98	36.35	-193	7,744	-2.49%	大買/大賣/鉅額交易
2023/07/11	156	37.05	176	37.33	36.70	-20	7,702	-0.26%	大買/大賣/
2023/07/10	25	38.02	14	38.18	37.90	11	7,675	0.14%
2023/07/07	74	39.54	35	39.77	39.40	39	7,747	0.50%
2023/07/06	54	39.87	230	39.98	39.75	-176	7,821	-2.25%	大賣/鉅額交易
2023/07/05	111	41.70	86	42.33	41.30	25	7,760	0.32%	大買/
2023/07/04	95	42.39	75	42.18	42.45	20	7,749	0.26%
2023/07/03	63	42.28	176	42.35	42.10	-113	7,727	-1.46%	大賣/鉅額交易
2023/06/30	97	41.59	69	40.81	41.90	28	7,718	0.36%
2023/06/29	23	39.80	88	39.99	40.50	-65	7,603	-0.85%
2023/06/28	137	40.53	615	40.78	40.10	-478	7,493	-6.38%	大買/大賣/鉅額交易
2023/06/27	341	41.59	757	42.31	39.75	-416	7,144	-5.82%	大買/大賣/鉅額交易
2023/06/26	395	41.00	321	40.52	41.35	74	6,484	1.14%	大買/大賣/
2023/06/21	604	38.09	63	37.69	37.60	541	6,242	8.67%	大買/鉅額交易
2023/06/20	2	37.95	115	37.07	36.80	-113	6,184	-1.83%	大賣/鉅額交易
2023/06/19	108	37.01	82	36.86	37.35	26	6,395	0.41%	大買/
2023/06/16	80	37.22	244	37.54	36.20	-164	6,306	-2.60%	大賣/鉅額交易
2023/06/15	111	38.10	228	37.88	38.30	-117	6,358	-1.84%	大買/大賣/鉅額交易
2023/06/14	117	37.58	8	37.54	38.00	109	6,283	1.73%	大買/鉅額交易
2023/06/13	81	35.96	117	36.07	36.05	-36	6,228	-0.58%	大賣/
2023/06/12	303	35.35	117	35.44	35.50	186	6,299	2.95%	大買/大賣/鉅額交易
2023/06/09	73	36.57	67	36.80	36.60	6	6,217	0.10%
2023/06/08	43	37.63	112	38.46	37.00	-69	6,164	-1.12%	大賣/
2023/06/07	141	38.43	276	38.62	39.30	-135	6,095	-2.21%	大買/大賣/鉅額交易
2023/06/06	162	37.59	208	37.37	37.40	-46	5,973	-0.77%	大買/大賣/
2023/06/05	53	36.02	130	36.02	36.20	-77	5,869	-1.31%	大賣/
2023/06/02	35	35.64	74	35.30	35.55	-39	5,828	-0.67%
2023/06/01	80	35.40	535	35.45	35.50	-455	5,771	-7.88%	大賣/鉅額交易
2023/05/31	454	34.27	7	34.04	34.70	447	5,644	7.92%	大買/鉅額交易
2023/05/30	23	33.83	157	34.33	33.50	-134	5,588	-2.40%	大賣/鉅額交易
2023/05/29	345	33.70	55	33.66	33.85	290	5,502	5.27%	大買/鉅額交易
2023/05/26	164	33.06	64	33.02	32.90	100	5,464	1.83%	大買/
2023/05/25	130	33.68	393	33.47	33.40	-263	5,402	-4.87%	大買/大賣/鉅額交易
2023/05/24	306	33.28	656	33.13	33.35	-350	5,213	-6.71%	大買/大賣/鉅額交易
2023/05/23	14	31.78	233	31.90	31.70	-219	4,911	-4.46%	大賣/鉅額交易
2023/05/22	25	32.78	364	32.61	32.20	-339	4,859	-6.98%	大賣/鉅額交易
2023/05/19	1,093	32.62	107	32.63	32.55	986	4,710	20.93%	大買/大賣/鉅額交易
2023/05/18	284	30.52	49	30.56	30.55	235	4,428	5.31%	大買/鉅額交易
2023/05/17	173	29.81	19	29.13	29.80	154	4,331	3.56%	大買/鉅額交易
2023/05/16	86	28.92	3	28.98	28.85	83	4,290	1.93%
2023/05/15	92	28.57	5	28.66	28.50	87	4,321	2.01%
2023/05/12	76	28.90	15	28.97	29.15	61	4,296	1.42%
2023/05/11	90	28.85	70	29.04	28.50	20	4,272	0.47%
2023/05/10	17	29.88	30	29.69	30.05	-13	4,187	-0.31%
2023/05/09	12	29.85	151	30.33	29.65	-139	4,148	-3.35%	大賣/鉅額交易
2023/05/08	58	30.59	414	30.90	31.05	-356	4,031	-8.83%	大賣/鉅額交易
2023/05/05	343	30.13	133	29.87	30.15	210	3,828	5.49%	大買/大賣/鉅額交易
2023/05/04	46	28.65	124	28.85	29.15	-78	3,718	-2.10%	大賣/
2023/05/03	4	29.53	359	29.45	29.15	-355	3,675	-9.66%	大賣/鉅額交易
2023/05/02	41	30.25	160	30.49	30.20	-119	3,614	-3.29%	大賣/鉅額交易
2023/04/28	162	29.51	203	29.83	29.80	-41	3,522	-1.16%	大買/大賣/
2023/04/27	72	28.94	13	28.85	29.00	59	3,429	1.72%
2023/04/26	16	28.26	45	28.30	28.40	-29	3,378	-0.86%
2023/04/25	114	28.85	27	28.73	28.30	87	3,349	2.60%	大買/
2023/04/24	22	28.34	72	28.52	28.45	-50	3,289	-1.52%
2023/04/21	85	27.93	138	28.08	27.80	-53	3,231	-1.64%	大賣/
2023/04/20	18	29.34	770	29.75	29.45	-752	3,116	-24.13%	大賣/鉅額交易
2023/04/19	402	29.56	295	29.73	29.80	107	2,968	3.60%	大買/大賣/鉅額交易
2023/04/18	26	28.70	290	28.94	28.65	-264	2,815	-9.38%	大賣/鉅額交易
2023/04/17	62	27.84	50	28.12	28.30	12	2,716	0.44%
2023/04/14	24	27.84	139	27.73	27.60	-115	2,653	-4.33%	大賣/鉅額交易
2023/04/13	308	27.48	340	27.22	27.40	-32	2,590	-1.24%	大買/大賣/
2023/04/12	1,391	27.48	15	27.51	27.45	1,376	2,529	54.41%	大買/鉅額交易
2023/04/11	378	27.20	146	27.30	26.75	232	2,410	9.63%	大買/大賣/鉅額交易
2023/04/10	89	26.05	39	25.99	26.05	50	2,266	2.21%
2023/04/07	9	25.69	88	25.70	25.70	-79	2,215	-3.57%
2023/04/06	12	26.09	286	26.18	26.20	-274	2,149	-12.75%	大賣/鉅額交易
2023/03/31	166	25.67	35	25.84	26.05	131	2,061	6.35%	大買/鉅額交易
2023/03/30	604	24.96	120	24.89	24.90	484	1,910	25.33%	大買/大賣/鉅額交易
2023/03/29	57	24.83	1	24.75	24.80	56	1,885	2.97%
2023/03/28	36	24.26	0	0.00	24.40	36	1,873	1.92%
2023/03/27	152	24.53	0	0.00	24.40	152	1,873	8.11%	大買/鉅額交易
2023/03/24	1	24.45	33	24.62	24.50	-32	1,872	-1.71%
2023/03/23	7	24.83	12	24.93	25.15	-5	1,857	-0.27%
2023/03/22	46	25.05	138	25.58	24.90	-92	1,832	-5.02%	大賣/
2023/03/21	0	0.00	100	24.44	24.65	-100	1,562	-6.40%
2023/03/20	4	24.66	145	24.57	24.60	-141	1,532	-9.20%	大賣/鉅額交易
2023/03/17	33	23.95	28	23.91	23.95	5	1,373	0.36%
2023/03/16	28	23.88	18	23.49	23.50	10	1,356	0.74%
2023/03/15	25	24.39	70	24.45	24.15	-45	1,330	-3.38%
2023/03/14	57	23.54	0	0.00	23.65	57	1,216	4.69%
2023/03/13	135	23.29	0	0.00	23.50	135	1,199	11.25%	大買/鉅額交易
2023/03/10	37	22.86	147	22.87	22.80	-110	1,157	-9.51%	大賣/鉅額交易
2023/03/09	110	23.75	7	24.21	23.80	103	1,118	9.21%	大買/鉅額交易
2023/03/08	20	23.99	30	24.33	24.25	-10	1,082	-0.92%
2023/03/07	23	23.83	2	23.90	23.70	21	1,050	2.00%
2023/03/06	31	23.64	0	0.00	23.65	31	1,027	3.02%
2023/03/03	288	22.98	0	0.00	23.05	288	1,003	28.71%	大買/鉅額交易
2023/03/02	84	22.63	24	22.59	22.55	60	976	6.15%
2023/03/01	22	22.63	28	22.65	22.50	-6	984	-0.61%
2023/02/24	68	22.31	0	0.00	22.40	68	963	7.06%
2023/02/23	46	21.77	0	0.00	21.80	46	925	4.97%
2023/02/22	7	21.43	30	21.40	21.35	-23	909	-2.53%
2023/02/21	15	21.63	0	0.00	21.60	15	922	1.63%
2023/02/20	31	21.63	0	0.00	21.60	31	942	3.29%
2023/02/17	21	21.47	1	21.55	21.45	20	941	2.12%
2023/02/16	17	21.48	2	21.40	21.35	15	951	1.58%
2023/02/15	50	21.34	32	21.34	21.35	18	960	1.87%
2023/02/14	0	0.00	101	21.42	21.45	-101	988	-10.22%	大賣/鉅額交易
2023/02/13	52	21.28	6	21.26	21.45	46	1,047	4.39%
2023/02/10	18	20.79	13	20.75	20.75	5	1,043	0.48%
2023/02/09	19	20.83	8	20.85	20.85	11	1,073	1.02%
2023/02/08	4	20.86	26	20.86	20.85	-22	1,078	-2.04%
2023/02/07	14	20.93	5	20.91	20.95	9	1,074	0.84%
2023/02/06	8	20.84	13	20.80	20.90	-5	1,079	-0.46%
2023/02/03	18	20.88	0	0.00	20.80	18	1,085	1.66%
2023/02/02	17	20.84	7	20.85	20.80	10	1,081	0.92%
2023/02/01	10	20.76	21	20.70	20.80	-11	1,082	-1.02%
2023/01/31	12	20.68	2	20.70	20.70	10	1,079	0.93%
2023/01/30	0	0.00	5	20.45	20.45	-5	1,077	-0.46%
2023/01/16	6	20.18	9	20.25	20.20	-3	1,082	-0.28%
2023/01/13	5	20.23	21	20.17	20.15	-16	1,085	-1.47%
2023/01/12	18	20.38	19	20.31	20.25	-1	1,087	-0.09%
2023/01/11	4	20.44	4	20.40	20.40	0	1,091	0.00%
2023/01/10	7	20.49	1	20.50	20.45	6	1,091	0.55%
2023/01/09	21	20.43	0	0.00	20.50	21	1,096	1.92%
2023/01/06	26	20.33	0	0.00	20.35	26	1,102	2.36%
2023/01/05	0	0.00	50	20.35	20.25	-50	1,112	-4.50%
2023/01/04	0	0.00	16	20.52	20.45	-16	1,119	-1.43%
2023/01/03	0	0.00	15	20.41	20.35	-15	1,122	-1.34%
2022/12/30	9	20.33	1	20.30	20.30	8	1,123	0.71%
2022/12/29	2	20.20	46	20.07	20.20	-44	1,121	-3.92%
2022/12/28	0	0.00	27	20.24	20.10	-27	1,125	-2.40%
2022/12/27	9	20.46	7	20.50	20.40	2	1,112	0.18%
2022/12/26	1	20.40	0	0.00	20.40	1	1,112	0.09%
2022/12/23	25	20.40	0	0.00	20.35	25	1,114	2.24%
2022/12/22	75	20.70	7	20.69	20.60	68	1,112	6.11%
2022/12/21	1	20.75	0	0.00	20.60	1	1,120	0.09%
2022/12/20	5	20.66	30	20.56	20.45	-25	1,122	-2.23%
2022/12/19	1	20.80	26	20.95	20.80	-25	1,125	-2.22%
2022/12/16	8	21.62	197	21.49	21.30	-189	1,111	-17.01%	大賣/鉅額交易
2022/12/15	4	21.84	21	21.71	21.95	-17	1,090	-1.56%
2022/12/14	126	21.44	0	0.00	21.45	126	1,052	11.97%	大買/鉅額交易
2022/12/13	1	21.35	28	21.34	21.35	-27	1,032	-2.61%
2022/12/12	177	21.12	0	0.00	21.15	177	1,025	17.27%	大買/鉅額交易
2022/12/09	4	20.80	0	0.00	20.75	4	1,012	0.40%
2022/12/08	33	20.77	0	0.00	20.80	33	1,021	3.23%
2022/12/07	37	20.44	13	20.56	20.45	24	1,036	2.32%
2022/12/06	6	20.79	151	20.80	20.75	-145	1,043	-13.90%	大賣/鉅額交易
2022/12/05	4	21.10	66	21.05	21.10	-62	1,083	-5.72%
2022/12/02	1	21.10	126	21.22	21.10	-125	1,094	-11.43%	大賣/鉅額交易
2022/12/01	32	21.25	36	21.15	21.20	-4	1,100	-0.36%
2022/11/30	145	20.98	0	0.00	21.05	145	1,095	13.24%	大買/鉅額交易
2022/11/29	1	20.55	0	0.00	20.55	1	1,117	0.09%
2022/11/28	6	20.45	4	20.45	20.45	2	1,141	0.18%
2022/11/25	2	21.05	176	20.68	20.60	-174	1,153	-15.08%	大賣/鉅額交易
2022/11/24	4	20.98	145	20.81	20.90	-141	1,143	-12.33%	大賣/鉅額交易
2022/11/23	178	20.96	0	0.00	20.90	178	1,143	15.57%	大買/鉅額交易
2022/11/22	3	20.92	115	20.72	20.55	-112	1,122	-9.98%	大賣/鉅額交易
2022/11/21	105	20.83	0	0.00	20.80	105	1,118	9.39%	大買/鉅額交易
2022/11/18	10	20.63	17	20.67	20.50	-7	1,130	-0.62%
2022/11/17	183	20.60	0	0.00	20.70	183	1,136	16.10%	大買/鉅額交易
2022/11/16	2	20.60	138	20.52	20.45	-136	1,127	-12.06%	大賣/鉅額交易
2022/11/15	0	0.00	110	20.88	20.90	-110	1,113	-9.88%	大賣/鉅額交易
2022/11/14	48	20.90	7	20.73	21.00	41	1,119	3.66%
2022/11/11	44	20.77	6	20.61	20.45	38	1,115	3.41%
2022/11/10	10	20.58	49	20.44	20.40	-39	1,135	-3.43%
2022/11/09	0	0.00	220	21.01	20.85	-220	1,152	-19.10%	大賣/鉅額交易
2022/11/08	229	21.37	4	21.44	21.40	225	1,099	20.46%	大買/鉅額交易
2022/11/07	9	21.25	58	21.06	20.80	-49	1,064	-4.60%
2022/11/04	53	20.09	10	20.15	20.50	43	1,067	4.03%
2022/11/03	15	19.89	26	19.86	19.90	-11	1,064	-1.03%
2022/11/02	65	19.97	26	19.94	20.00	39	1,075	3.63%
2022/11/01	21	19.70	26	19.74	19.80	-5	1,087	-0.46%
2022/10/31	20	19.65	30	19.61	19.65	-10	1,105	-0.90%
2022/10/28	0	0.00	25	19.58	19.35	-25	1,125	-2.22%
2022/10/27	8	19.93	6	19.79	19.95	2	1,201	0.17%
2022/10/26	9	19.60	21	19.70	19.55	-12	1,225	-0.98%
2022/10/25	3	19.95	13	19.93	19.85	-10	1,255	-0.80%
2022/10/24	11	20.00	9	19.99	20.00	2	1,276	0.16%
2022/10/21	4	20.09	21	19.95	19.90	-17	1,358	-1.25%
2022/10/20	19	20.08	5	20.00	20.35	14	1,392	1.01%
2022/10/19	0	0.00	24	20.21	20.05	-24	1,404	-1.71%
2022/10/18	0	0.00	64	20.59	20.55	-64	1,465	-4.37%
2022/10/17	13	20.46	49	20.28	20.70	-36	1,494	-2.41%
2022/10/14	50	20.75	10	20.81	20.50	40	1,494	2.68%
2022/10/13	11	20.15	87	20.16	20.00	-76	1,489	-5.10%
2022/10/12	0	0.00	11	20.36	20.80	-11	1,485	-0.74%
2022/10/11	0	0.00	56	19.96	19.95	-56	1,487	-3.76%
2022/10/07	0	0.00	7	20.63	20.55	-7	1,486	-0.47%
2022/10/06	0	0.00	47	20.47	20.65	-47	1,493	-3.15%
2022/10/05	0	0.00	47	20.57	20.55	-47	1,503	-3.13%
2022/10/04	0	0.00	42	20.45	20.55	-42	1,514	-2.77%
2022/10/03	1	20.20	27	20.12	20.15	-26	1,522	-1.71%
2022/09/30	0	0.00	32	19.59	19.95	-32	1,546	-2.07%
2022/09/29	3	19.68	0	0.00	19.70	3	1,559	0.19%
2022/09/28	32	19.63	57	19.66	19.25	-25	1,565	-1.60%
2022/09/27	6	20.28	21	20.00	20.45	-15	1,566	-0.96%
2022/09/26	0	0.00	153	20.07	19.95	-153	1,567	-9.76%	大賣/鉅額交易
2022/09/23	98	20.86	5	20.83	20.75	93	1,571	5.92%
2022/09/22	8	20.63	36	20.57	20.80	-28	1,582	-1.77%
2022/09/21	19	20.70	77	20.61	20.70	-58	1,585	-3.66%
2022/09/20	28	20.87	4	20.84	20.95	24	1,602	1.50%
2022/09/19	2	20.80	93	20.74	20.65	-91	1,619	-5.62%
2022/09/16	34	21.13	63	21.16	21.15	-29	1,614	-1.80%
2022/09/15	91	21.27	15	21.25	21.15	76	1,610	4.72%
2022/09/14	52	21.05	62	21.11	21.05	-10	1,611	-0.62%
2022/09/13	54	20.94	138	21.09	20.95	-84	1,595	-5.27%	大賣/
2022/09/12	58	21.49	182	21.47	21.15	-124	1,577	-7.86%	大賣/鉅額交易
2022/09/08	43	21.52	64	21.63	21.75	-21	1,534	-1.37%
2022/09/07	26	20.71	117	20.95	20.95	-91	1,531	-5.94%	大賣/
2022/09/06	113	20.67	57	20.69	20.65	56	1,538	3.64%	大買/
2022/09/05	258	20.79	7	20.89	20.70	251	1,535	16.35%	大買/鉅額交易
2022/09/02	199	21.62	10	21.77	21.55	189	1,518	12.45%	大買/鉅額交易
2022/09/01	37	22.32	66	22.38	22.10	-29	1,498	-1.93%
2022/08/31	0	0.00	8	22.88	22.95	-8	1,476	-0.54%
2022/08/30	43	23.07	0	0.00	23.05	43	1,469	2.93%
2022/08/29	184	22.72	0	0.00	22.80	184	1,456	12.63%	大買/鉅額交易
2022/08/26	84	23.11	1	23.25	23.15	83	1,440	5.76%
2022/08/25	103	23.05	1	23.00	23.05	102	1,423	7.16%	大買/鉅額交易
2022/08/24	13	22.97	0	0.00	22.75	13	1,395	0.93%
2022/08/23	73	22.65	9	22.70	22.70	64	1,379	4.64%
2022/08/22	52	22.55	0	0.00	22.60	52	1,365	3.81%
2022/08/19	104	22.65	9	22.67	22.60	95	1,352	7.03%	大買/
2022/08/18	164	22.60	3	22.52	22.60	161	1,332	12.09%	大買/鉅額交易
2022/08/17	119	22.65	100	22.47	22.60	19	1,313	1.45%	大買/
2022/08/16	155	22.34	0	0.00	22.45	155	1,270	12.20%	大買/鉅額交易
2022/08/15	52	22.03	2	21.70	22.00	50	1,219	4.10%
2022/08/12	7	21.69	15	21.71	21.80	-8	1,193	-0.67%
2022/08/11	39	21.92	71	21.69	21.85	-32	1,182	-2.71%
2022/08/10	3	21.58	1	21.70	21.75	2	1,146	0.17%
2022/08/09	91	21.64	0	0.00	21.70	91	1,137	8.00%
2022/08/08	96	21.56	9	21.54	21.70	87	1,120	7.77%
2022/08/05	150	21.21	9	21.29	21.35	141	1,100	12.81%	大買/鉅額交易
2022/08/04	9	20.32	80	20.21	20.55	-71	1,074	-6.61%
2022/08/03	50	20.96	3	21.33	20.35	47	1,052	4.47%
2022/08/02	132	22.02	8	22.02	21.85	124	968	12.81%	大買/鉅額交易
2022/08/01	110	21.93	9	21.94	22.15	101	943	10.71%	大買/鉅額交易
2022/07/29	65	21.66	93	21.56	21.75	-28	907	-3.09%
2022/07/28	93	21.76	9	21.73	21.50	84	882	9.52%
2022/07/27	21	21.32	60	21.19	21.30	-39	792	-4.92%
2022/07/26	24	21.14	18	20.94	21.05	6	752	0.80%
2022/07/25	187	21.41	82	21.13	20.95	105	730	14.37%	大買/鉅額交易
2022/07/22	5	20.96	40	20.77	20.85	-35	661	-5.29%
2022/07/21	1	20.20	16	20.00	20.20	-15	630	-2.38%
2022/07/20	0	0.00	43	20.16	20.10	-43	624	-6.89%
2022/07/19	16	20.17	1	20.15	20.20	15	620	2.42%
2022/07/18	29	19.87	10	19.71	20.00	19	609	3.12%
2022/07/15	0	0.00	28	19.51	19.60	-28	594	-4.71%
2022/07/14	12	19.38	12	19.35	19.45	0	589	0.00%
2022/07/13	36	18.87	12	18.84	19.00	24	577	4.15%
2022/07/12	10	20.11	40	19.66	19.75	-30	567	-5.28%
2022/07/11	4	20.44	56	20.33	20.30	-52	549	-9.46%
2022/07/08	107	20.37	0	0.00	20.40	107	539	19.84%	大買/鉅額交易
2022/07/07	28	19.22	1	19.40	19.60	27	510	5.29%
2022/07/06	10	19.97	0	0.00	19.75	10	495	2.02%
2022/07/05	5	20.19	0	0.00	20.30	5	483	1.03%
2022/07/04	22	20.74	3	20.57	20.60	19	467	4.06%
2022/07/01	13	20.82	57	20.63	20.60	-44	464	-9.48%
2022/06/30	26	20.98	7	20.91	20.95	19	440	4.32%
2022/06/29	18	20.98	4	21.00	21.05	14	420	3.33%
2022/06/28	31	21.02	0	0.00	21.05	31	409	7.56%
2022/06/27	62	20.73	0	0.00	20.80	62	388	15.98%
2022/06/24	39	20.14	0	0.00	20.25	39	366	10.64%
2022/06/23	18	19.82	2	19.65	19.85	16	358	4.46%
2022/06/22	12	20.21	4	20.24	19.80	8	350	2.28%
2022/06/20	20	20.16	5	20.10	20.20	15	328	4.56%
2022/06/17	7	20.14	0	0.00	20.20	7	315	2.22%
2022/06/16	0	0.00	2	20.35	20.30	-2	308	-0.65%
2022/06/15	0	0.00	3	20.27	20.30	-3	286	-1.05%
2022/06/14	4	19.99	2	19.90	20.00	2	263	0.76%
2022/06/13	16	19.73	9	19.72	19.75	7	237	2.95%
2022/06/10	3	19.53	0	0.00	19.65	3	211	1.42%
2022/06/09	0	0.00	1	19.25	19.30	-1	203	-0.49%
2022/06/08	2	19.33	0	0.00	19.25	2	205	0.97%
2022/06/07	1	19.00	0	0.00	19.00	1	204	0.49%
2022/06/06	3	18.95	0	0.00	18.95	3	208	1.44%
2022/05/30	0	0.00	1	18.60	18.60	-1	223	-0.45%
2022/05/18	0	0.00	8	18.17	18.20	-8	243	-3.29%
2022/05/17	0	0.00	1	18.15	18.05	-1	245	-0.41%
2022/05/13	0	0.00	1	18.00	17.95	-1	246	-0.41%
2022/05/09	0	0.00	9	17.72	17.65	-9	265	-3.38%
2022/05/06	0	0.00	1	17.95	18.00	-1	266	-0.37%
2022/05/03	11	17.99	1	17.95	17.95	10	273	3.66%
2022/04/29	5	17.94	0	0.00	17.90	5	279	1.79%
2022/04/27	0	0.00	5	17.93	17.85	-5	286	-1.75%
2022/04/26	0	0.00	1	18.15	18.15	-1	280	-0.36%
2022/04/25	0	0.00	12	18.28	18.30	-12	277	-4.32%
2022/04/22	0	0.00	1	18.65	18.65	-1	274	-0.36%
2022/04/11	0	0.00	10	18.86	18.85	-10	335	-2.98%
2022/04/07	0	0.00	6	18.92	18.80	-6	341	-1.76%
2022/04/01	0	0.00	1	19.10	19.00	-1	425	-0.24%
2022/03/30	9	19.26	1	19.15	19.25	8	464	1.72%
2022/03/28	0	0.00	4	19.04	19.10	-4	472	-0.85%
2022/03/25	0	0.00	1	19.20	19.15	-1	471	-0.21%
2022/03/24	0	0.00	2	19.25	19.20	-2	474	-0.42%
2022/03/23	1	19.30	1	19.30	19.30	0	475	0.00%
2022/03/21	15	19.36	0	0.00	19.35	15	483	3.10%
2022/03/17	1	19.10	0	0.00	19.10	1	491	0.20%
2022/03/16	0	0.00	11	19.01	18.95	-11	491	-2.24%
2022/03/15	0	0.00	1	19.10	19.10	-1	497	-0.20%
2022/03/14	2	19.15	2	19.10	19.15	0	497	0.00%
2022/03/11	0	0.00	2	19.08	19.05	-2	492	-0.41%
2022/03/10	0	0.00	2	19.15	19.05	-2	489	-0.41%
2022/03/09	2	19.05	0	0.00	19.05	2	487	0.41%
2022/03/07	0	0.00	2	18.75	18.85	-2	479	-0.42%
2022/03/04	0	0.00	1	19.10	19.15	-1	483	-0.21%
2022/03/03	1	19.20	0	0.00	19.20	1	487	0.21%
2022/03/02	3	19.03	0	0.00	19.05	3	490	0.61%
2022/03/01	7	19.04	0	0.00	19.05	7	493	1.42%
2022/02/25	0	0.00	2	18.73	18.85	-2	499	-0.40%
2022/02/24	0	0.00	5	18.70	18.65	-5	502	-1.00%
2022/02/17	0	0.00	3	19.15	19.15	-3	523	-0.57%
2022/02/15	0	0.00	1	19.15	19.00	-1	529	-0.19%
2022/02/14	0	0.00	4	19.09	19.10	-4	532	-0.75%
2022/02/09	7	19.28	0	0.00	19.25	7	532	1.31%
2022/02/07	0	0.00	3	18.38	18.75	-3	528	-0.57%
2022/01/24	0	0.00	3	18.15	18.15	-3	546	-0.55%
2022/01/21	0	0.00	16	18.25	18.25	-16	545	-2.93%
2022/01/20	0	0.00	2	18.58	18.65	-2	545	-0.37%
2022/01/17	0	0.00	4	18.60	18.65	-4	574	-0.70%
2022/01/14	0	0.00	8	18.59	18.55	-8	575	-1.39%
2022/01/13	1	19.00	2	18.88	18.90	-1	569	-0.18%
2022/01/12	0	0.00	1	18.85	18.95	-1	567	-0.18%
2022/01/11	0	0.00	19	18.83	18.80	-19	569	-3.34%
2022/01/10	0	0.00	28	19.13	18.95	-28	564	-4.96%
2022/01/07	0	0.00	11	19.04	18.90	-11	539	-2.04%
2022/01/06	0	0.00	1	19.10	19.15	-1	531	-0.19%
2022/01/05	0	0.00	6	19.25	19.20	-6	532	-1.13%
2022/01/04	1	19.25	0	0.00	19.25	1	531	0.19%
2022/01/03	0	0.00	1	19.55	19.50	-1	527	-0.19%
2021/12/29	3	19.62	21	19.47	19.65	-18	523	-3.44%
2021/12/28	0	0.00	55	19.54	19.65	-55	517	-10.63%
2021/12/27	0	0.00	1	19.60	19.45	-1	445	-0.22%
2021/12/24	2	19.58	2	19.55	19.65	0	431	0.00%
2021/12/23	7	19.28	0	0.00	19.25	7	412	1.70%
2021/12/22	6	19.18	0	0.00	19.15	6	410	1.46%
2021/12/20	0	0.00	5	18.94	18.90	-5	417	-1.20%
2021/12/17	0	0.00	1	19.05	19.00	-1	416	-0.24%
2021/12/15	4	19.14	0	0.00	19.05	4	414	0.97%
2021/12/14	0	0.00	1	19.05	19.15	-1	410	-0.24%
2021/12/13	33	19.13	0	0.00	19.35	33	405	8.13%
2021/12/10	2	19.10	0	0.00	19.05	2	395	0.51%
2021/12/09	16	19.18	0	0.00	19.10	16	400	4.00%
2021/12/08	10	19.03	0	0.00	19.00	10	397	2.52%
2021/12/07	5	18.84	0	0.00	18.80	5	396	1.26%
2021/11/30	17	18.95	0	0.00	19.00	17	403	4.21%
2021/11/29	1	18.60	7	18.49	18.65	-6	397	-1.51%
2021/11/26	0	0.00	3	18.93	18.95	-3	396	-0.76%
2021/11/25	4	19.23	0	0.00	19.20	4	392	1.02%
2021/11/24	24	19.19	0	0.00	19.25	24	390	6.15%
2021/11/23	0	0.00	2	19.03	18.95	-2	384	-0.52%
2021/11/22	11	19.08	0	0.00	19.10	11	381	2.88%
2021/11/19	0	0.00	6	18.85	18.80	-6	381	-1.57%
2021/11/18	9	18.99	0	0.00	19.05	9	383	2.35%
2021/11/17	13	18.81	0	0.00	18.80	13	378	3.44%
2021/11/16	1	18.85	0	0.00	18.70	1	380	0.26%
2021/11/15	15	18.91	0	0.00	18.80	15	380	3.94%
2021/11/12	25	18.75	0	0.00	18.80	25	384	6.50%
2021/11/11	15	18.77	0	0.00	18.65	15	386	3.88%
2021/11/10	48	18.78	0	0.00	18.80	48	389	12.32%
2021/11/09	15	18.69	0	0.00	18.60	15	390	3.84%
2021/11/08	0	0.00	1	18.55	18.50	-1	386	-0.26%
2021/11/04	4	18.60	0	0.00	18.55	4	392	1.02%
2021/11/03	4	18.59	1	18.45	18.55	3	393	0.76%
2021/11/02	0	0.00	13	18.30	18.25	-13	396	-3.28%
2021/11/01	34	18.74	0	0.00	18.50	34	397	8.56%
2021/10/28	16	18.41	0	0.00	18.40	16	395	4.04%
2021/10/26	0	0.00	25	18.34	18.40	-25	428	-5.84%
2021/10/25	26	18.48	0	0.00	18.55	26	428	6.07%
2021/10/22	0	0.00	1	17.80	17.70	-1	416	-0.24%
2021/10/21	0	0.00	1	17.90	17.85	-1	421	-0.24%
2021/10/20	2	17.80	11	17.80	17.80	-9	426	-2.11%
2021/10/19	32	17.85	0	0.00	17.75	32	436	7.32%
2021/10/14	0	0.00	10	17.38	17.30	-10	497	-2.01%
2021/10/13	0	0.00	23	17.53	17.45	-23	510	-4.50%
2021/10/12	0	0.00	3	17.60	17.35	-3	530	-0.57%
2021/10/08	14	17.66	0	0.00	17.60	14	539	2.59%
2021/10/07	28	17.38	0	0.00	17.40	28	591	4.73%
2021/10/06	3	17.22	0	0.00	17.00	3	667	0.45%
2021/10/05	2	17.05	0	0.00	17.15	2	711	0.28%
2021/10/01	0	0.00	3	17.62	17.35	-3	766	-0.39%
2021/09/30	0	0.00	3	17.72	17.85	-3	819	-0.37%
2021/09/29	0	0.00	3	17.60	17.60	-3	1,568	-0.19%
2021/09/28	32	17.90	3	17.87	17.80	29	1,807	1.60%
2021/09/27	6	17.94	0	0.00	17.85	6	1,833	0.33%
2021/09/24	42	17.75	0	0.00	17.70	42	1,854	2.26%
2021/09/23	27	17.54	0	0.00	17.50	27	1,913	1.41%
2021/09/22	5	17.33	0	0.00	17.45	5	1,963	0.25%
2021/09/17	1	17.75	6	17.75	17.75	-5	1,998	-0.25%
2021/09/14	4	17.95	26	17.90	17.95	-22	2,066	-1.06%
2021/09/13	16	17.83	2	17.75	17.75	14	2,082	0.67%
2021/09/10	0	0.00	1	17.30	17.40	-1	2,093	-0.05%
2021/09/09	3	17.25	0	0.00	17.20	3	2,108	0.14%
2021/09/08	0	0.00	12	17.27	17.15	-12	2,131	-0.56%
2021/09/07	0	0.00	15	17.41	17.45	-15	2,155	-0.70%
2021/09/06	0	0.00	7	17.62	17.50	-7	2,164	-0.32%
2021/09/02	0	0.00	2	17.85	17.75	-2	2,193	-0.09%
2021/09/01	46	18.06	0	0.00	18.05	46	2,242	2.05%
2021/08/31	26	17.85	0	0.00	17.80	26	2,259	1.15%
2021/08/30	0	0.00	4	17.88	17.85	-4	2,427	-0.16%
2021/08/27	0	0.00	16	17.91	17.85	-16	2,469	-0.65%
2021/08/26	8	17.86	10	17.89	17.85	-2	2,486	-0.08%
2021/08/25	40	17.89	8	17.80	17.80	32	2,519	1.27%
2021/08/24	0	0.00	3	17.78	17.70	-3	2,592	-0.12%
2021/08/20	0	0.00	3	17.65	17.50	-3	2,891	-0.10%
2021/08/19	1	17.90	12	17.89	17.70	-11	3,087	-0.36%
2021/08/18	3	18.10	37	17.92	18.10	-34	3,093	-1.10%
2021/08/17	0	0.00	45	18.04	17.90	-45	3,105	-1.45%
2021/08/16	0	0.00	23	18.38	18.05	-23	3,114	-0.74%
2021/08/13	11	18.51	1	18.60	18.50	10	3,120	0.32%
2021/08/12	26	18.70	3	18.73	18.70	23	3,129	0.73%
2021/08/11	13	18.68	4	18.81	18.60	9	3,144	0.29%
2021/08/10	15	18.87	1	18.80	18.80	14	3,161	0.44%
2021/08/09	29	18.97	21	18.94	18.90	8	3,195	0.25%
2021/08/06	17	19.05	0	0.00	19.05	17	3,234	0.53%
2021/08/05	5	19.21	0	0.00	19.10	5	3,274	0.15%
2021/08/04	7	19.21	17	19.27	19.35	-10	3,341	-0.30%
2021/08/03	1	19.00	6	19.10	18.90	-5	3,396	-0.15%
2021/07/30	0	0.00	57	18.75	18.75	-57	3,456	-1.65%
2021/07/29	0	0.00	3	18.75	18.90	-3	3,500	-0.09%
2021/07/28	11	18.84	12	19.00	18.80	-1	3,558	-0.03%
2021/07/26	0	0.00	3	19.40	19.50	-3	4,117	-0.07%
2021/07/23	10	19.30	0	0.00	19.50	10	4,410	0.23%
2021/07/22	7	19.15	2	19.10	19.05	5	4,587	0.11%
2021/07/21	9	18.77	32	19.31	18.90	-23	4,622	-0.50%
2021/07/20	1	19.60	17	19.76	19.60	-16	4,624	-0.35%
2021/07/19	4	19.85	2	19.85	19.90	2	4,637	0.04%
2021/07/16	3	20.05	32	20.27	20.05	-29	4,709	-0.62%
2021/07/15	33	20.43	7	20.31	20.40	26	4,795	0.54%
2021/07/14	4	20.55	40	20.38	20.30	-36	4,823	-0.75%
2021/07/13	16	22.65	70	22.52	22.30	-54	4,827	-1.12%
2021/07/12	129	22.77	2	22.55	22.65	127	4,784	2.65%	大買/鉅額交易
2021/07/09	35	22.39	14	22.38	22.35	21	4,782	0.44%
2021/07/08	0	0.00	11	22.52	22.35	-11	4,827	-0.23%
2021/07/07	3	22.40	50	22.40	22.30	-47	4,848	-0.97%
2021/07/06	348	23.40	316	23.13	22.95	32	4,881	0.66%	大買/大賣/
2021/07/05	2	22.05	139	23.17	23.60	-137	4,352	-3.15%	大賣/鉅額交易
2021/07/02	11	21.51	13	21.88	21.90	-2	4,526	-0.04%
2021/07/01	13	21.53	0	0.00	21.30	13	4,522	0.29%
2021/06/30	16	21.64	7	21.56	21.75	9	4,530	0.20%
2021/06/29	0	0.00	103	21.55	21.30	-103	4,539	-2.27%	大賣/鉅額交易
2021/06/28	100	21.59	19	21.57	21.75	81	4,504	1.80%
2021/06/25	0	0.00	1	21.50	21.20	-1	4,478	-0.02%
2021/06/24	67	21.54	0	0.00	21.45	67	4,482	1.49%
2021/06/23	23	21.32	4	21.55	21.35	19	4,472	0.42%
2021/06/22	4	21.01	20	21.12	20.90	-16	4,458	-0.36%
2021/06/21	1	20.80	0	0.00	20.75	1	4,450	0.02%
2021/06/18	1	21.35	0	0.00	21.20	1	4,462	0.02%
2021/06/17	162	21.29	0	0.00	21.35	162	4,476	3.62%	大買/鉅額交易
2021/06/16	14	21.11	0	0.00	21.05	14	4,491	0.31%
2021/06/15	4	20.70	0	0.00	20.70	4	4,511	0.09%
2021/06/11	3	20.90	5	20.93	20.80	-2	4,528	-0.04%
2021/06/10	3	20.85	1	21.05	20.85	2	4,675	0.04%
2021/06/09	5	21.23	7	21.24	21.05	-2	4,756	-0.04%
2021/06/08	5	21.31	5	21.24	21.25	0	4,730	0.00%
2021/06/07	8	21.24	6	21.28	21.25	2	4,769	0.04%
2021/06/04	3	20.78	9	21.11	20.75	-6	4,629	-0.13%
2021/06/03	4	21.15	27	20.92	21.00	-23	4,604	-0.50%
2021/06/02	0	0.00	7	21.45	21.05	-7	4,601	-0.15%
2021/06/01	3	21.65	19	21.51	21.40	-16	4,571	-0.35%
2021/05/31	1	21.10	45	20.97	21.05	-44	4,505	-0.98%
2021/05/28	12	21.84	105	22.20	21.50	-93	4,458	-2.09%	大賣/
2021/05/27	23	21.52	36	20.83	21.55	-13	4,222	-0.31%
2021/05/26	4	19.63	1	19.60	19.60	3	4,042	0.07%
2021/05/25	4	19.54	0	0.00	19.55	4	4,190	0.10%
2021/05/24	10	19.19	2	18.90	19.20	8	4,237	0.19%
2021/05/19	15	19.01	20	19.18	19.15	-5	4,252	-0.12%
2021/05/18	9	18.82	1	18.70	19.10	8	4,252	0.19%
2021/05/17	11	17.74	27	17.95	17.65	-16	4,242	-0.38%
2021/05/14	67	19.37	40	18.95	18.90	27	4,212	0.64%
2021/05/13	65	18.67	44	18.98	18.80	21	4,174	0.50%
2021/05/12	47	19.49	16	18.82	18.75	31	4,131	0.75%
2021/05/11	34	20.38	54	20.79	20.10	-20	4,059	-0.49%
2021/05/10	0	0.00	1	21.75	21.60	-1	3,997	-0.03%
2021/05/07	40	21.83	3	21.98	22.10	37	3,960	0.93%
2021/05/06	15	21.97	8	21.50	21.50	7	3,907	0.18%
2021/05/05	2	21.95	81	22.26	21.75	-79	3,864	-2.04%
2021/05/04	15	22.20	78	22.49	22.05	-63	3,804	-1.66%
2021/05/03	152	25.51	135	24.32	23.75	17	3,655	0.47%	大買/大賣/
2021/04/28	2	22.75	151	22.81	23.30	-149	2,957	-5.04%	大賣/鉅額交易
2021/04/27	39	21.93	1	21.75	21.75	38	2,788	1.36%
2021/04/26	93	21.43	0	0.00	21.60	93	2,747	3.38%
2021/04/23	23	21.20	0	0.00	21.25	23	2,733	0.84%
2021/04/22	32	21.76	17	21.90	21.25	15	2,722	0.55%
2021/04/21	40	21.76	130	22.31	22.00	-90	2,647	-3.40%	大賣/
2021/04/20	72	21.64	0	0.00	21.75	72	2,551	2.82%
2021/04/19	20	21.80	6	21.55	21.50	14	2,527	0.55%
2021/04/16	21	21.72	0	0.00	21.60	21	2,477	0.85%
2021/04/15	27	21.69	10	21.67	21.60	17	2,457	0.69%
2021/04/14	21	20.87	34	21.09	21.60	-13	2,439	-0.53%
2021/04/13	10	22.10	0	0.00	21.50	10	2,501	0.40%
2021/04/12	6	22.08	8	22.19	22.00	-2	2,494	-0.08%
2021/04/09	16	22.46	69	22.59	22.45	-53	2,428	-2.18%
2021/04/08	38	21.83	39	21.63	22.35	-1	2,236	-0.04%
2021/04/07	53	20.15	3	20.27	20.35	50	1,860	2.69%
2021/04/06	1	20.10	0	0.00	20.05	1	1,915	0.05%
2021/04/01	1	20.05	0	0.00	20.15	1	1,922	0.05%
2021/03/31	0	0.00	2	20.00	20.00	-2	1,872	-0.11%
2021/03/30	0	0.00	5	20.03	20.05	-5	1,898	-0.26%
2021/03/29	7	20.01	0	0.00	20.00	7	1,931	0.36%
2021/03/26	0	0.00	1	19.90	19.90	-1	1,924	-0.05%
2021/03/23	1	19.90	14	19.90	19.90	-13	1,939	-0.67%
2021/03/22	13	20.08	0	0.00	20.15	13	1,923	0.68%
2021/03/17	50	19.88	0	0.00	19.85	50	1,891	2.64%
2021/03/12	1	19.50	0	0.00	19.50	1	1,701	0.06%
2021/03/11	1	19.75	0	0.00	19.75	1	1,740	0.06%
2021/03/10	1	19.40	3	19.40	19.40	-2	1,785	-0.11%
2021/03/09	24	19.30	0	0.00	19.35	24	1,826	1.31%
2021/03/08	0	0.00	1	19.20	19.15	-1	2,108	-0.05%
2021/03/05	80	19.16	0	0.00	19.10	80	2,193	3.65%
2021/03/04	69	19.22	1	19.15	19.15	68	2,208	3.08%
2021/03/03	57	19.13	1	19.20	19.30	56	2,249	2.49%
2021/03/02	3	19.10	1	19.15	19.05	2	2,247	0.09%
2021/02/26	86	19.17	0	0.00	19.10	86	2,251	3.82%
2021/02/25	64	19.64	0	0.00	19.40	64	2,254	2.84%
2021/02/24	3	19.40	0	0.00	19.40	3	2,128	0.14%
2021/02/23	4	19.09	0	0.00	19.10	4	2,228	0.18%
2021/02/22	1	19.00	0	0.00	19.00	1	2,265	0.04%
2021/02/19	5	18.81	0	0.00	18.85	5	2,257	0.22%
2021/02/03	1	17.85	0	0.00	17.80	1	2,263	0.04%
2021/02/02	2	17.83	6	17.75	17.70	-4	2,281	-0.18%
2021/02/01	11	17.65	5	17.54	17.70	6	2,299	0.26%
2021/01/29	3	17.78	0	0.00	17.60	3	2,320	0.13%
2021/01/28	4	17.93	0	0.00	17.95	4	2,328	0.17%
2021/01/26	1	17.90	4	17.95	17.90	-3	2,353	-0.13%
2021/01/25	4	17.88	9	17.76	17.80	-5	2,366	-0.21%
2021/01/22	1	17.65	0	0.00	17.65	1	2,369	0.04%
2021/01/20	9	18.23	53	17.81	17.65	-44	2,404	-1.83%
2021/01/18	4	17.79	28	17.74	18.20	-24	2,668	-0.90%
2021/01/15	0	0.00	70	18.10	18.05	-70	2,658	-2.63%
2021/01/14	3	18.35	8	18.30	18.30	-5	2,721	-0.18%
2021/01/13	29	18.43	0	0.00	18.30	29	2,725	1.06%
2021/01/12	18	18.48	29	18.35	18.25	-11	2,723	-0.40%
2021/01/11	12	18.46	2	18.30	18.55	10	2,714	0.37%
2021/01/08	0	0.00	37	18.31	18.35	-37	2,718	-1.36%
2021/01/07	78	18.50	20	18.51	18.55	58	2,712	2.14%
2021/01/06	36	18.66	188	19.28	18.50	-152	2,699	-5.63%	大賣/鉅額交易
2021/01/05	28	19.30	20	19.20	19.60	8	2,578	0.31%
2020/12/30	0	0.00	1	19.30	19.30	-1	2,521	-0.04%
2020/12/29	84	19.66	0	0.00	19.60	84	2,491	3.37%
2020/12/28	78	19.32	0	0.00	19.40	78	2,415	3.23%
2020/12/25	0	0.00	2	19.13	19.10	-2	2,377	-0.08%
2020/12/24	0	0.00	3	19.12	19.05	-3	2,363	-0.13%
2020/12/23	0	0.00	5	18.93	18.95	-5	2,328	-0.21%
2020/12/22	0	0.00	8	18.68	18.65	-8	2,317	-0.35%
2020/12/21	0	0.00	17	18.45	18.50	-17	2,323	-0.73%
2020/12/17	0	0.00	1	18.75	18.75	-1	2,310	-0.04%
2020/12/08	0	0.00	2	19.10	19.00	-2	2,314	-0.09%
2020/12/07	0	0.00	62	19.35	19.15	-62	2,370	-2.62%
2020/12/02	81	19.50	41	19.50	19.35	40	2,496	1.60%
2020/12/01	78	18.48	0	0.00	18.85	78	2,272	3.43%
2020/11/30	70	18.31	0	0.00	18.25	70	2,285	3.06%
2020/11/27	28	18.50	6	18.29	18.20	22	2,296	0.96%
2020/11/26	22	18.00	0	0.00	18.05	22	2,277	0.97%
2020/11/25	0	0.00	37	17.95	17.95	-37	2,311	-1.60%
2020/11/24	0	0.00	20	18.09	17.95	-20	2,377	-0.84%
2020/11/23	0	0.00	8	18.18	18.20	-8	2,580	-0.31%
2020/11/20	0	0.00	6	18.38	18.50	-6	2,610	-0.23%
2020/11/19	71	17.90	39	17.87	18.10	32	2,680	1.19%
2020/11/18	24	17.36	9	17.39	17.40	15	2,697	0.56%
2020/11/17	1	17.55	3	17.52	17.40	-2	2,738	-0.07%
2020/11/16	0	0.00	22	17.64	17.65	-22	2,791	-0.79%
2020/11/13	0	0.00	8	17.67	17.70	-8	2,799	-0.29%
2020/11/12	0	0.00	13	17.76	17.75	-13	2,827	-0.46%
2020/11/11	0	0.00	3	17.57	17.70	-3	2,842	-0.11%
2020/11/09	0	0.00	14	17.76	17.85	-14	2,871	-0.49%
2020/11/06	0	0.00	19	17.74	17.60	-19	2,873	-0.66%
2020/11/05	0	0.00	1	17.55	17.65	-1	2,898	-0.03%
2020/11/04	0	0.00	1	17.60	17.45	-1	2,989	-0.03%
2020/11/02	0	0.00	16	17.14	17.30	-16	3,058	-0.52%
2020/10/30	0	0.00	17	17.38	17.30	-17	3,080	-0.55%
2020/10/28	0	0.00	23	18.00	17.80	-23	3,088	-0.74%
2020/10/27	0	0.00	42	18.48	18.45	-42	3,093	-1.36%
2020/10/26	0	0.00	1	17.55	18.85	-1	3,057	-0.03%
2020/10/23	0	0.00	1	17.60	17.55	-1	2,861	-0.03%
2020/10/22	0	0.00	2	17.75	17.70	-2	2,910	-0.07%
2020/10/21	38	17.39	1	17.25	17.40	37	2,857	1.30%
2020/10/20	0	0.00	1	16.95	17.15	-1	2,885	-0.03%
2020/10/19	0	0.00	1	16.90	17.00	-1	2,915	-0.03%
2020/10/16	0	0.00	2	17.10	16.90	-2	2,981	-0.07%
2020/10/15	0	0.00	1	17.20	17.15	-1	3,021	-0.03%
2020/10/14	1	17.00	0	0.00	17.20	1	3,071	0.03%
2020/10/13	1	17.10	0	0.00	16.90	1	3,122	0.03%
2020/10/12	0	0.00	1	17.25	17.10	-1	3,157	-0.03%
2020/10/08	7	17.35	0	0.00	17.35	7	3,200	0.22%
2020/10/07	13	17.45	0	0.00	17.45	13	3,262	0.40%
2020/10/06	7	17.45	0	0.00	17.40	7	3,351	0.21%
2020/10/05	9	17.24	0	0.00	17.20	9	3,488	0.26%
2020/09/25	0	0.00	85	16.83	17.05	-85	4,181	-2.03%
2020/09/23	0	0.00	2	17.83	17.75	-2	4,840	-0.04%
2020/09/22	2	17.98	60	17.81	17.85	-58	4,888	-1.19%
2020/09/21	1	18.35	0	0.00	18.10	1	4,930	0.02%
2020/09/14	10	18.29	0	0.00	18.35	10	5,263	0.19%
2020/09/08	30	19.94	0	0.00	20.00	30	5,905	0.51%
2020/09/07	0	0.00	58	20.17	20.05	-58	5,972	-0.97%
2020/08/28	29	19.45	0	0.00	19.40	29	6,233	0.47%
2020/08/27	34	19.40	0	0.00	19.55	34	6,276	0.54%
2020/08/26	22	18.86	0	0.00	18.80	22	6,137	0.36%
2020/08/24	28	18.61	0	0.00	18.75	28	6,346	0.44%
2020/08/21	14	17.78	0	0.00	17.80	14	6,364	0.22%
2020/08/20	13	17.35	37	17.21	17.20	-24	6,475	-0.37%
2020/08/19	15	18.45	0	0.00	18.25	15	6,587	0.23%
2020/08/18	14	18.70	5	18.64	18.45	9	6,784	0.13%
2020/08/17	13	18.85	0	0.00	18.85	13	7,066	0.18%
2020/08/13	14	18.10	8	18.00	18.20	6	7,502	0.08%
2020/08/12	2	18.05	0	0.00	18.10	2	7,534	0.03%
2020/08/11	1	18.75	0	0.00	18.15	1	7,671	0.01%
2020/08/10	0	0.00	55	18.86	18.75	-55	7,688	-0.72%
2020/08/07	1	18.95	0	0.00	19.10	1	7,731	0.01%
2020/08/06	2	19.50	0	0.00	18.90	2	7,847	0.03%
2020/08/05	16	19.08	0	0.00	19.05	16	7,835	0.20%
2020/08/04	11	18.71	0	0.00	18.65	11	7,950	0.14%
2020/07/30	2	18.50	0	0.00	18.55	2	8,126	0.02%
2020/07/28	1	18.10	36	18.00	17.40	-35	8,384	-0.42%
2020/07/27	2	18.85	0	0.00	18.10	2	8,407	0.02%
2020/07/24	1	19.15	0	0.00	18.60	1	8,508	0.01%
2020/07/23	1	19.40	0	0.00	19.15	1	8,632	0.01%
2020/07/22	2	19.15	0	0.00	19.55	2	8,781	0.02%
2020/07/21	5	19.09	0	0.00	19.05	5	9,131	0.05%
2020/07/20	1	18.40	0	0.00	19.20	1	9,314	0.01%
2020/07/17	1	19.20	59	19.04	18.55	-58	9,746	-0.60%
2020/07/16	2	19.50	0	0.00	19.25	2	10,323	0.02%
2020/07/15	1	19.55	0	0.00	19.30	1	10,635	0.01%
2020/07/14	1	20.30	0	0.00	19.40	1	10,705	0.01%
2020/07/13	18	20.19	0	0.00	20.20	18	10,740	0.17%
2020/07/10	14	20.09	0	0.00	19.95	14	10,684	0.13%
2020/07/09	0	0.00	15	21.53	21.50	-15	10,603	-0.14%
2020/07/03	0	0.00	36	24.24	23.95	-36	10,333	-0.35%
2020/06/30	0	0.00	100	21.21	21.20	-100	9,738	-1.03%
2020/06/24	2	21.10	0	0.00	20.85	2	9,641	0.02%
2020/06/16	21	20.95	111	21.05	20.95	-90	9,487	-0.95%	大賣/
2020/06/15	25	20.70	0	0.00	21.10	25	9,285	0.27%
2020/06/08	0	0.00	1	21.20	21.05	-1	8,589	-0.01%
2020/06/01	0	0.00	5	20.90	20.60	-5	8,010	-0.06%
2020/05/29	0	0.00	1	19.50	20.60	-1	7,763	-0.01%
2020/05/28	0	0.00	1	20.15	19.45	-1	7,515	-0.01%
2020/05/27	0	0.00	2	20.75	19.90	-2	7,435	-0.03%
2020/05/26	0	0.00	22	20.67	20.45	-22	7,286	-0.30%
2020/05/22	0	0.00	1	20.45	20.15	-1	6,900	-0.01%
2020/05/21	20	19.50	22	19.35	20.30	-2	6,596	-0.03%
2020/05/15	0	0.00	1	19.10	19.00	-1	5,885	-0.02%
2020/05/14	0	0.00	7	19.16	18.95	-7	5,823	-0.12%
2020/05/12	14	18.40	3	18.40	18.50	11	5,549	0.20%
2020/05/11	0	0.00	14	18.82	18.10	-14	5,497	-0.25%
2020/04/27	0	0.00	1	19.10	19.00	-1	4,543	-0.02%
2020/04/24	0	0.00	6	19.45	19.10	-6	4,360	-0.14%
2020/04/23	0	0.00	1	19.80	19.30	-1	3,943	-0.03%
2020/04/22	0	0.00	1	19.70	19.70	-1	3,709	-0.03%
2020/04/21	0	0.00	2	18.85	19.55	-2	3,222	-0.06%
2020/04/20	0	0.00	2	17.83	17.80	-2	2,589	-0.08%
2020/04/17	0	0.00	1	18.05	17.35	-1	2,242	-0.04%
2020/04/16	0	0.00	1	16.90	17.85	-1	2,111	-0.05%
2020/04/15	11	17.07	1	17.20	16.90	10	2,017	0.50%
2020/04/14	0	0.00	1	17.25	17.10	-1	1,991	-0.05%
2020/04/10	0	0.00	2	16.70	17.40	-2	1,780	-0.11%
2020/04/07	0	0.00	1	16.00	16.55	-1	1,564	-0.06%
2020/04/06	0	0.00	1	16.10	16.00	-1	1,441	-0.07%
2020/04/01	0	0.00	1	15.95	16.00	-1	1,447	-0.07%
2020/03/31	0	0.00	1	16.15	16.00	-1	1,421	-0.07%
2020/03/30	0	0.00	1	15.25	15.85	-1	1,366	-0.07%
2020/03/27	0	0.00	1	16.15	15.50	-1	1,320	-0.08%
2020/03/26	0	0.00	2	15.15	16.00	-2	1,258	-0.16%
2020/03/25	0	0.00	1	15.00	15.15	-1	1,190	-0.08%
2020/03/24	0	0.00	1	13.35	14.00	-1	1,144	-0.09%
2020/03/20	5	12.75	1	12.80	12.80	4	1,109	0.36%
2020/03/19	6	11.95	0	0.00	11.70	6	1,093	0.55%
2020/03/18	3	13.00	11	13.10	13.00	-8	1,047	-0.76%
2020/03/17	14	13.26	5	13.30	13.20	9	1,055	0.85%
2020/03/16	5	13.52	7	13.60	13.45	-2	1,062	-0.19%
2020/03/13	1	13.55	14	13.59	13.65	-13	1,071	-1.21%
2020/03/12	3	14.90	0	0.00	14.90	3	1,017	0.29%
2020/03/11	10	15.71	0	0.00	15.70	10	995	1.00%
2020/03/10	0	0.00	1	15.30	15.50	-1	951	-0.11%
2020/03/09	0	0.00	5	15.90	15.50	-5	957	-0.52%
2020/03/06	1	15.20	0	0.00	15.75	1	959	0.10%
2020/03/05	0	0.00	34	15.15	15.30	-34	993	-3.42%
2020/03/04	1	14.90	0	0.00	14.85	1	1,015	0.10%
2020/03/03	1	14.90	0	0.00	14.95	1	1,027	0.10%
2020/03/02	0	0.00	3	14.70	14.70	-3	1,048	-0.29%
2020/02/27	2	15.40	1	15.35	14.95	1	1,068	0.09%
2020/02/26	2	15.30	59	15.31	15.35	-57	1,138	-5.01%
2020/02/25	1	15.15	2	15.25	15.35	-1	1,353	-0.07%
2020/02/24	2	15.73	0	0.00	15.40	2	1,390	0.14%
2020/02/21	1	15.85	1	15.90	15.90	0	1,402	0.00%
2020/02/20	0	0.00	1	15.80	15.90	-1	1,431	-0.07%
2020/02/19	1	15.70	0	0.00	15.75	1	1,562	0.06%
2020/02/18	2	15.73	0	0.00	15.65	2	1,661	0.12%
2020/02/17	0	0.00	1	15.80	15.70	-1	1,673	-0.06%
2020/02/13	0	0.00	1	15.95	15.80	-1	1,698	-0.06%
2020/02/12	0	0.00	1	15.50	15.80	-1	1,708	-0.06%
2020/02/11	3	15.35	0	0.00	15.45	3	1,718	0.17%
2020/02/10	4	15.05	0	0.00	15.05	4	1,741	0.23%
2020/02/07	0	0.00	7	15.20	15.20	-7	1,838	-0.38%
2020/02/06	3	15.57	0	0.00	15.60	3	1,875	0.16%
2020/02/05	5	15.35	0	0.00	15.35	5	1,942	0.26%
2020/02/03	1	14.75	0	0.00	15.00	1	1,946	0.05%
2020/01/31	0	0.00	6	15.73	15.75	-6	1,929	-0.31%
2020/01/30	1	15.70	0	0.00	15.60	1	1,940	0.05%
2020/01/17	0	0.00	1	17.15	17.05	-1	1,915	-0.05%
2020/01/15	1	17.10	0	0.00	17.10	1	1,933	0.05%
2020/01/14	2	17.00	0	0.00	17.10	2	1,948	0.10%
2020/01/13	3	16.78	0	0.00	16.80	3	1,948	0.15%
2020/01/10	1	17.00	0	0.00	16.75	1	1,947	0.05%
2020/01/09	2	16.83	4	16.88	16.90	-2	1,965	-0.10%
2020/01/08	2	16.95	0	0.00	16.70	2	2,028	0.10%
2020/01/07	1	17.35	0	0.00	17.15	1	2,038	0.05%
2020/01/06	0	0.00	5	17.26	17.20	-5	2,047	-0.24%
2020/01/03	0	0.00	4	17.63	17.60	-4	2,059	-0.19%
2020/01/02	4	17.65	2	17.63	17.65	2	2,071	0.10%
2019/12/31	0	0.00	5	17.68	17.60	-5	2,072	-0.24%
2019/12/30	2	17.90	1	18.00	17.85	1	2,065	0.05%
2019/12/27	1	17.70	7	17.91	17.95	-6	2,064	-0.29%
2019/12/26	0	0.00	3	17.65	17.65	-3	2,052	-0.15%
2019/12/25	1	17.60	0	0.00	17.65	1	2,060	0.05%
2019/12/24	31	17.60	1	17.60	17.60	30	2,102	1.43%
2019/12/23	1	17.80	2	17.75	17.70	-1	2,130	-0.05%
2019/12/20	0	0.00	8	17.75	17.75	-8	2,188	-0.37%
2019/12/19	0	0.00	1	17.70	17.70	-1	2,235	-0.04%
2019/12/18	6	17.91	1	18.00	17.85	5	2,251	0.22%
2019/12/17	1	18.00	2	17.93	17.90	-1	2,275	-0.04%
2019/12/12	1	18.15	1	18.00	17.85	0	2,352	0.00%
2019/12/11	0	0.00	2	18.25	18.05	-2	2,361	-0.08%
2019/12/10	0	0.00	2	18.15	18.15	-2	2,403	-0.08%
2019/12/09	0	0.00	2	18.10	17.90	-2	2,465	-0.08%
2019/12/06	0	0.00	2	18.05	17.95	-2	2,607	-0.08%
2019/12/05	0	0.00	1	17.90	17.95	-1	2,811	-0.04%
2019/12/04	0	0.00	2	17.98	17.80	-2	2,909	-0.07%
2019/12/03	0	0.00	5	18.07	18.05	-5	2,955	-0.17%
2019/12/02	0	0.00	25	18.05	18.05	-25	3,101	-0.81%
2019/11/29	7	18.11	46	18.41	18.05	-39	3,077	-1.27%
2019/11/28	0	0.00	4	18.59	18.50	-4	3,067	-0.13%
2019/11/27	0	0.00	2	18.50	18.55	-2	3,121	-0.06%
2019/11/26	2	18.70	276	18.58	18.50	-274	3,207	-8.54%	大賣/鉅額交易
2019/11/25	152	18.76	155	18.84	18.65	-3	3,204	-0.09%	大買/大賣/
2019/11/22	123	19.39	2	19.15	19.30	121	3,152	3.84%	大買/鉅額交易
2019/11/21	1	18.30	3	18.23	18.90	-2	2,953	-0.07%
2019/11/20	2	18.45	22	18.47	18.30	-20	2,923	-0.68%
2019/11/19	3	18.68	97	18.64	18.60	-94	2,919	-3.22%
2019/11/18	109	18.91	9	19.15	18.75	100	2,904	3.44%	大買/
2019/11/15	17	18.65	4	18.43	18.85	13	2,830	0.46%
2019/11/14	1	18.10	3	18.33	18.05	-2	2,808	-0.07%
2019/11/13	1	17.85	10	18.07	18.20	-9	2,870	-0.31%
2019/11/12	2	17.70	3	17.67	17.75	-1	2,871	-0.03%
2019/11/11	10	17.66	8	17.88	17.60	2	2,902	0.07%
2019/11/08	2	18.15	43	18.10	18.00	-41	2,903	-1.41%
2019/11/07	0	0.00	2	18.35	18.05	-2	2,905	-0.07%
2019/11/06	33	18.35	16	18.81	18.35	17	2,904	0.59%
2019/11/05	0	0.00	25	18.61	18.50	-25	2,848	-0.88%
2019/11/04	0	0.00	1	17.80	18.70	-1	2,834	-0.04%
2019/11/01	1	17.50	2	17.48	17.65	-1	2,786	-0.04%
2019/10/31	5	17.45	19	17.53	17.40	-14	2,832	-0.49%
2019/10/30	1	17.65	34	17.59	17.60	-33	2,842	-1.16%
2019/10/29	15	17.71	36	17.99	17.65	-21	2,885	-0.73%
2019/10/28	7	18.13	2	18.20	18.10	5	3,144	0.16%
2019/10/25	1	18.20	3	18.27	18.05	-2	3,240	-0.06%
2019/10/24	1	18.20	2	18.18	18.20	-1	3,246	-0.03%
2019/10/23	2	18.10	3	18.08	18.10	-1	3,280	-0.03%
2019/10/22	0	0.00	2	18.13	18.05	-2	3,315	-0.06%
2019/10/21	0	0.00	2	17.93	18.00	-2	3,322	-0.06%
2019/10/18	0	0.00	3	17.93	18.00	-3	3,340	-0.09%
2019/10/17	0	0.00	5	17.75	17.80	-5	3,367	-0.15%
2019/10/16	0	0.00	17	17.51	18.00	-17	3,559	-0.48%
2019/10/15	0	0.00	311	17.13	17.20	-311	3,507	-8.87%	大賣/鉅額交易
2019/10/14	1	17.35	173	17.45	17.40	-172	3,507	-4.90%	大賣/鉅額交易
2019/10/09	16	17.34	5	17.63	17.35	11	3,595	0.31%
2019/10/08	3	17.92	62	18.02	17.80	-59	3,603	-1.64%
2019/10/07	8	18.07	2	18.20	18.05	6	3,644	0.16%
2019/10/04	1	17.90	9	17.99	18.10	-8	3,730	-0.21%
2019/10/03	1	17.70	1	17.95	17.85	0	3,778	0.00%
2019/10/01	0	0.00	63	17.83	17.90	-63	3,911	-1.61%
2019/09/27	0	0.00	22	17.97	17.95	-22	4,010	-0.55%
2019/09/26	0	0.00	53	18.41	18.60	-53	4,055	-1.31%
2019/09/25	3	18.30	0	0.00	18.05	3	4,221	0.07%
2019/09/24	16	18.35	556	18.60	18.35	-540	4,346	-12.42%	大賣/鉅額交易
2019/09/23	4	18.80	19	18.92	18.80	-15	4,313	-0.35%
2019/09/20	17	18.96	5	19.15	18.95	12	4,316	0.28%
2019/09/19	0	0.00	31	19.13	19.20	-31	4,333	-0.72%
2019/09/18	0	0.00	5	19.25	19.10	-5	4,363	-0.11%
2019/09/17	13	19.53	2	19.83	19.20	11	4,356	0.25%
2019/09/16	16	19.85	31	20.21	19.85	-15	4,339	-0.35%
2019/09/12	0	0.00	4	20.18	20.25	-4	4,316	-0.09%
2019/09/11	0	0.00	2	20.80	20.15	-2	4,256	-0.05%
2019/09/10	0	0.00	72	20.68	20.75	-72	4,160	-1.73%
2019/09/09	136	20.65	48	21.32	21.45	88	4,002	2.20%	大買/
2019/09/06	51	19.98	0	0.00	19.95	51	3,789	1.35%
2019/09/05	2	19.10	0	0.00	19.75	2	3,688	0.05%
2019/09/04	2	19.40	246	19.29	19.00	-244	3,656	-6.67%	大賣/鉅額交易
2019/09/03	2	19.03	4	19.15	19.25	-2	3,571	-0.06%
2019/09/02	13	18.94	2	18.90	19.00	11	3,562	0.31%
2019/08/30	7	19.06	0	0.00	18.80	7	3,548	0.20%
2019/08/29	5	19.07	5	19.36	19.10	0	3,487	0.00%
2019/08/28	47	18.96	1	18.90	18.90	46	3,390	1.36%
2019/08/27	50	18.66	3	18.43	18.85	47	3,381	1.39%
2019/08/26	53	18.28	5	18.30	18.20	48	3,356	1.43%
2019/08/23	44	18.54	4	18.56	18.55	40	3,366	1.19%
2019/08/22	77	18.57	5	18.80	18.50	72	3,410	2.11%
2019/08/21	29	18.75	3	18.73	18.65	26	3,396	0.77%
2019/08/20	0	0.00	28	18.84	18.80	-28	3,387	-0.83%
2019/08/19	82	18.74	36	18.92	19.00	46	3,329	1.38%
2019/08/16	1	18.70	5	18.70	18.35	-4	3,256	-0.12%
2019/08/15	32	18.22	11	18.03	18.35	21	3,190	0.66%
2019/08/14	2	18.30	50	18.39	18.20	-48	3,187	-1.51%
2019/08/13	27	18.05	10	18.06	18.15	17	3,171	0.54%
2019/08/12	21	18.07	8	17.95	17.95	13	3,156	0.41%
2019/08/08	6	17.95	6	17.93	17.95	0	3,143	0.00%
2019/08/07	1	17.80	23	17.84	17.85	-22	3,139	-0.70%
2019/08/06	0	0.00	19	17.04	17.50	-19	3,111	-0.61%
2019/08/05	0	0.00	9	17.33	17.10	-9	3,107	-0.29%
2019/08/02	0	0.00	8	17.60	17.25	-8	3,108	-0.26%
2019/08/01	2	17.80	5	17.95	17.80	-3	3,106	-0.10%
2019/07/31	70	17.83	7	17.91	17.80	63	3,140	2.01%
2019/07/30	27	18.01	211	19.53	18.00	-184	3,104	-5.93%	大賣/鉅額交易
2019/07/29	27	18.98	18	18.98	19.15	9	2,872	0.31%
2019/07/26	26	18.53	4	18.44	18.40	22	2,789	0.79%
2019/07/25	0	0.00	103	18.62	18.50	-103	2,785	-3.70%	大賣/鉅額交易
2019/07/24	83	18.26	43	18.56	18.60	40	2,752	1.45%
2019/07/23	29	18.11	1	18.15	18.00	28	2,755	1.02%
2019/07/22	1	18.10	1	18.10	18.05	0	2,774	0.00%
2019/07/19	63	17.87	1	17.75	17.95	62	2,763	2.24%
2019/07/18	103	17.80	99	18.37	17.65	4	2,759	0.14%	大買/
2019/07/17	10	18.32	1	18.55	18.40	9	2,621	0.34%
2019/07/16	22	18.40	11	18.46	18.45	11	2,635	0.42%
2019/07/15	31	18.53	1	18.40	18.55	30	2,659	1.13%
2019/07/12	50	18.31	0	0.00	18.25	50	2,680	1.87%
2019/07/11	6	18.40	1	18.30	18.35	5	2,654	0.19%
2019/07/10	3	18.30	0	0.00	18.25	3	2,616	0.11%
2019/07/09	67	18.23	1	18.30	18.20	66	2,581	2.56%
2019/07/08	135	18.42	0	0.00	18.55	135	2,577	5.24%	大買/鉅額交易
2019/07/05	24	18.32	1	18.00	18.65	23	2,559	0.90%
2019/07/04	81	18.13	1	18.35	18.05	80	2,568	3.11%
2019/07/03	25	18.33	2	18.45	18.35	23	2,494	0.92%
2019/07/02	9	18.02	4	18.39	18.25	5	2,502	0.20%
2019/07/01	4	16.10	0	0.00	17.35	4	2,446	0.16%
2019/06/28	5	15.90	0	0.00	15.80	5	2,341	0.21%
2019/06/27	13	15.73	0	0.00	15.75	13	2,547	0.51%
2019/06/25	5	15.91	1	15.75	15.70	4	2,672	0.15%
2019/06/24	3	15.62	14	15.79	15.80	-11	2,703	-0.41%
2019/06/21	4	15.43	1	15.45	15.45	3	2,993	0.10%
2019/06/20	6	15.21	1	15.25	15.25	5	3,161	0.16%
2019/06/19	6	14.93	4	15.10	15.10	2	3,285	0.06%
2019/06/18	4	14.85	1	14.85	14.75	3	3,290	0.09%
2019/06/17	5	14.79	3	14.82	14.85	2	3,290	0.06%
2019/06/14	4	14.69	2	14.80	14.80	2	3,297	0.06%
2019/06/13	3	14.65	0	0.00	14.65	3	3,310	0.09%
2019/06/12	8	14.85	0	0.00	14.70	8	3,329	0.24%
2019/06/11	9	15.48	0	0.00	15.05	9	3,341	0.27%
2019/06/10	64	15.38	0	0.00	15.55	64	3,281	1.95%
2019/06/06	4	15.16	0	0.00	15.15	4	3,291	0.12%
2019/06/05	2	15.40	0	0.00	15.25	2	3,328	0.06%
2019/06/04	11	15.42	0	0.00	15.40	11	3,330	0.33%
2019/06/03	6	15.40	0	0.00	15.45	6	3,324	0.18%
2019/05/31	12	15.37	0	0.00	15.35	12	3,322	0.36%
2019/05/30	2	15.50	0	0.00	15.40	2	3,324	0.06%
2019/05/29	1	14.70	0	0.00	15.50	1	3,331	0.03%
2019/05/28	5	14.52	0	0.00	14.85	5	3,294	0.15%
2019/05/27	7	14.66	1	14.50	14.50	6	3,337	0.18%
2019/05/24	8	14.55	2	14.65	14.65	6	3,377	0.18%
2019/05/23	10	14.46	0	0.00	14.40	10	3,375	0.30%
2019/05/22	9	14.74	0	0.00	14.55	9	3,381	0.27%
2019/05/21	5	14.22	5	14.85	14.85	0	3,408	0.00%
2019/05/20	8	14.54	0	0.00	14.20	8	3,406	0.23%
2019/05/17	7	15.02	7	14.63	14.60	0	3,418	0.00%
2019/05/16	9	14.97	2	14.80	14.80	7	3,456	0.20%
2019/05/15	7	14.66	4	15.03	14.90	3	3,462	0.09%
2019/05/14	7	14.25	7	14.45	14.50	0	3,471	0.00%
2019/05/13	6	14.80	11	14.58	14.70	-5	3,469	-0.14%
2019/05/10	9	15.04	5	14.89	14.85	4	3,509	0.11%
2019/05/09	9	15.70	19	15.03	15.00	-10	3,479	-0.29%
2019/05/08	8	14.88	21	15.60	15.60	-13	3,430	-0.38%
2019/05/07	8	15.14	1	15.00	14.95	7	3,375	0.21%
2019/05/06	8	15.50	9	15.34	15.00	-1	3,360	-0.03%
2019/05/03	7	15.30	19	15.56	15.55	-12	3,308	-0.36%
2019/05/02	9	15.13	0	0.00	15.15	9	3,284	0.27%
2019/04/30	7	14.94	3	14.95	15.00	4	3,276	0.12%
2019/04/29	9	14.94	3	14.82	14.75	6	3,263	0.18%
2019/04/26	6	15.33	0	0.00	14.90	6	3,218	0.19%
2019/04/25	7	15.52	0	0.00	15.45	7	3,184	0.22%
2019/04/24	5	15.75	7	15.50	15.50	-2	3,180	-0.06%
2019/04/23	4	15.80	0	0.00	15.65	4	3,147	0.13%
2019/04/22	3	15.60	8	15.61	15.60	-5	3,080	-0.16%
2019/04/19	4	15.15	21	15.43	15.45	-17	3,048	-0.56%
2019/04/18	53	15.09	0	0.00	15.05	53	3,002	1.77%
2019/04/17	3	14.97	0	0.00	15.00	3	2,894	0.10%
2019/04/16	13	15.02	0	0.00	14.90	13	2,879	0.45%
2019/04/15	7	14.95	21	14.85	15.30	-14	2,849	-0.49%
2019/04/12	28	14.60	11	14.80	14.65	17	2,791	0.61%
2019/04/11	15	14.95	0	0.00	14.95	15	2,742	0.55%
2019/04/10	6	15.48	0	0.00	15.30	6	2,689	0.22%
2019/04/09	23	15.43	6	15.33	15.30	17	2,601	0.65%
2019/04/08	5	16.09	1	15.65	15.65	4	2,561	0.16%
2019/04/03	3	15.45	5	15.72	15.90	-2	2,458	-0.08%
2019/04/02	4	15.15	6	15.37	15.40	-2	2,305	-0.09%
2019/04/01	4	15.41	120	16.08	15.15	-116	2,215	-5.23%	大賣/鉅額交易
2019/03/29	0	0.00	89	14.97	15.05	-89	1,984	-4.48%
2019/03/28	1	14.35	10	14.10	14.30	-9	1,868	-0.48%
2019/03/27	6	15.15	21	14.75	14.75	-15	1,780	-0.84%
2019/03/26	35	15.41	8	16.13	15.40	27	1,696	1.59%
2019/03/25	0	0.00	43	14.90	14.95	-43	1,363	-3.15%
2019/03/22	22	13.73	8	13.35	13.60	14	1,147	1.22%
2019/03/20	5	13.10	0	0.00	13.20	5	992	0.50%
2019/03/19	15	13.13	0	0.00	13.05	15	984	1.52%
2019/03/18	28	13.29	1	13.30	13.15	27	975	2.77%
2019/03/14	21	13.03	0	0.00	13.15	21	927	2.26%
2019/03/13	70	13.55	0	0.00	13.25	70	878	7.97%
2019/03/12	2	13.55	0	0.00	13.55	2	856	0.23%
2019/03/11	83	13.30	0	0.00	13.30	83	829	10.00%
2019/03/08	1	12.95	0	0.00	12.95	1	807	0.12%
2019/03/06	0	0.00	44	13.01	12.95	-44	800	-5.49%
2019/02/25	19	12.48	7	12.64	12.65	12	671	1.79%
2019/02/22	1	12.20	1	12.25	12.15	0	624	0.00%
2019/02/21	4	12.16	4	12.25	12.20	0	618	0.00%
2019/02/20	3	12.33	2	12.35	12.40	1	603	0.17%
2019/02/19	1	12.10	3	12.18	12.20	-2	566	-0.35%
2019/02/18	7	12.14	5	12.17	12.20	2	547	0.37%
2019/02/14	2	11.50	3	11.55	11.50	-1	455	-0.22%
2019/02/13	1	11.45	0	0.00	11.45	1	438	0.23%
2019/02/12	6	10.89	6	10.96	11.00	0	404	0.00%
2019/02/11	1	10.40	1	10.40	11.05	0	383	0.00%
2019/01/30	0	0.00	1	10.15	10.15	-1	313	-0.32%
2019/01/29	1	10.15	22	10.10	10.20	-21	310	-6.76%
2019/01/25	1	10.05	1	10.10	10.10	0	301	0.00%
2019/01/22	1	10.10	1	10.10	10.10	0	284	0.00%
2019/01/16	1	10.10	1	10.10	10.15	0	257	0.00%
2019/01/14	0	0.00	1	10.15	10.15	-1	239	-0.42%
2019/01/10	0	0.00	1	10.15	10.20	-1	224	-0.45%
2018/12/05	0	0.00	1	9.62	9.59	-1	203	-0.49%
2018/11/29	0	0.00	6	9.65	9.65	-6	177	-3.38%
2018/11/21	24	9.18	12	9.21	9.20	12	178	6.72%
2018/09/27	12	9.46	0	0.00	9.53	12	367	3.27%
2018/09/10	2	9.96	1	10.05	9.96	1	338	0.30%
2018/09/05	1	10.00	0	0.00	10.00	1	322	0.31%
2018/09/04	0	0.00	1	9.99	10.05	-1	322	-0.31%
2018/08/31	0	0.00	1	9.99	9.99	-1	322	-0.31%
2018/08/30	2	9.91	4	9.97	10.00	-2	324	-0.62%
2018/08/29	3	10.00	0	0.00	10.00	3	334	0.90%
2018/08/28	1	10.00	0	0.00	10.00	1	336	0.30%
2018/05/03	0	0.00	2	9.28	9.25	-2	549	-0.36%
2018/04/26	0	0.00	4	9.20	9.20	-4	595	-0.67%
2018/04/25	0	0.00	4	9.36	9.39	-4	596	-0.67%
2018/04/24	1	9.44	0	0.00	9.44	1	601	0.17%
2018/04/19	21	9.92	0	0.00	9.92	21	608	3.45%
2018/04/11	0	0.00	4	9.98	9.98	-4	634	-0.63%
2018/04/10	0	0.00	4	9.98	9.98	-4	674	-0.59%
2018/04/09	0	0.00	4	9.97	9.97	-4	673	-0.59%
2018/01/03	0	0.00	2	9.95	9.93	-2	784	-0.25%