元大滬深300正2 (00637L)-兆豐-小港券商分點個股進出

台股 » 個股 » 元大滬深300正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大滬深300正2

(00637L)

可現股當沖

股價
16.37
漲跌
▼0.03
漲幅
-0.18%
成交量
49,591張
產業
上市
379人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大滬深300正2 (00637L)籌碼相關－兆豐-小港券商分點個股進出

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

兆豐-小港券商分點個股進出
兆豐-小港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
2024/11/21	203	16.32	5	16.37	16.37	198	137,294	0.14%	大買/鉅額交易
2024/11/20	302	16.36	2	16.34	16.40	300	136,814	0.22%	大買/鉅額交易
2024/11/19	36	16.21	10	16.14	16.08	26	136,053	0.02%
2024/11/18	7	16.46	9	16.45	16.60	-2	134,207	0.00%
2024/11/15	18	16.62	11	16.68	16.63	7	133,120	0.01%
2024/11/14	5	17.02	12	17.04	16.95	-7	131,152	-0.01%
2024/11/13	19	16.69	17	16.85	16.82	2	130,416	0.00%
2024/11/12	17	17.26	27	17.24	16.90	-10	129,366	-0.01%
2024/11/11	25	16.70	27	16.84	16.93	-2	127,287	0.00%
2024/11/08	46	17.61	32	17.85	17.42	14	125,434	0.01%
2024/11/07	12	16.99	35	16.96	17.16	-23	122,125	-0.02%
2024/11/06	27	16.66	33	16.84	16.57	-6	119,514	-0.01%
2024/11/05	15	16.66	37	16.72	16.88	-22	117,265	-0.02%
2024/11/04	4	15.98	1	16.06	15.98	3	115,921	0.00%
2024/11/01	4	15.87	36	16.16	16.10	-32	115,669	-0.03%
2024/10/30	48	16.06	3	15.85	15.79	45	114,863	0.04%
2024/10/29	8	16.37	14	16.60	16.31	-6	113,782	-0.01%
2024/10/28	27	16.41	13	16.45	16.41	14	113,309	0.01%
2024/10/25	6	16.65	120	16.85	16.70	-114	112,495	-0.10%	大賣/鉅額交易
2024/10/24	137	16.57	0	0.00	16.46	137	111,589	0.12%	大買/鉅額交易
2024/10/23	22	16.89	11	16.93	17.02	11	111,390	0.01%
2024/10/22	10	16.79	114	16.80	16.67	-104	109,866	-0.09%	大賣/鉅額交易
2024/10/21	139	16.56	51	16.71	16.48	88	109,041	0.08%	大買/
2024/10/18	25	15.90	106	16.02	16.41	-81	106,879	-0.08%	大賣/
2024/10/17	110	16.20	12	16.37	16.12	98	104,230	0.09%	大買/
2024/10/16	161	16.21	129	16.43	16.30	32	102,470	0.03%	大買/大賣/
2024/10/15	13	17.15	18	17.22	16.93	-5	99,540	-0.01%
2024/10/14	52	17.25	43	17.38	17.61	9	97,890	0.01%
2024/10/11	42	17.46	21	17.59	17.08	21	94,180	0.02%
2024/10/09	57	18.17	46	18.49	18.22	11	90,726	0.01%
2024/10/08	56	20.38	49	20.29	19.22	7	83,889	0.01%
2024/10/07	8	22.50	26	22.56	22.62	-18	74,571	-0.02%
2024/10/04	5	20.84	122.3	19.98	21.56	-117.3	69,738	-0.17%	大賣/鉅額交易
2024/10/01	16	17.12	57	17.19	17.11	-41	65,324	-0.06%
2024/09/30	43	16.78	618	17.05	17.31	-575	63,907	-0.90%	大賣/鉅額交易
2024/09/27	34	15.61	121	15.60	15.51	-87	57,407	-0.15%	大賣/
2024/09/26	45	13.68	10	13.84	14.18	35	52,615	0.07%
2024/09/25	11	13.56	17	13.69	13.58	-6	51,977	-0.01%
2024/09/24	82	12.55	37	12.44	12.86	45	49,521	0.09%
2024/09/23	180	11.74	12	11.83	11.93	168	47,916	0.35%	大買/鉅額交易
2024/09/20	58	11.62	0	0.00	11.53	58	47,635	0.12%
2024/09/19	38	11.63	8	11.69	11.73	30	46,877	0.06%
2024/09/11	4	11.61	0	0.00	11.61	4	48,018	0.01%
2024/09/09	4	11.86	0	0.00	11.74	4	48,189	0.01%
2024/09/05	9	12.13	0	0.00	12.09	9	47,595	0.02%
2024/09/04	4	12.14	0	0.00	12.13	4	48,286	0.01%
2024/09/03	4	12.32	0	0.00	12.31	4	49,188	0.01%
2024/09/02	8	12.55	0	0.00	12.46	8	49,004	0.02%
2024/08/30	20	12.90	13	12.86	12.92	7	48,257	0.01%
2024/08/28	8	12.60	0	0.00	12.49	8	48,117	0.02%
2024/08/27	8	12.80	0	0.00	12.79	8	47,717	0.02%
2024/08/20	0	0.00	37	12.86	12.68	-37	48,236	-0.08%
2024/08/19	4	12.86	4	12.99	12.81	0	48,649	0.00%
2024/08/15	0	0.00	9	12.68	12.65	-9	48,455	-0.02%
2024/08/14	4	12.42	0	0.00	12.38	4	48,908	0.01%
2024/08/12	4	12.51	0	0.00	12.56	4	49,443	0.01%
2024/08/09	25	12.67	0	0.00	12.57	25	49,819	0.05%
2024/08/08	4	12.45	4	12.66	12.56	0	49,953	0.00%
2024/08/07	0	0.00	9	12.52	12.61	-9	50,428	-0.02%
2024/08/06	11	12.48	0	0.00	12.33	11	50,810	0.02%
2024/08/05	5	12.71	5	12.94	12.73	0	50,008	0.00%
2024/08/01	4	13.10	0	0.00	13.05	4	49,458	0.01%
2024/07/31	0	0.00	7	13.07	13.29	-7	49,479	-0.01%
2024/07/30	5	12.76	0	0.00	12.72	5	49,172	0.01%
2024/07/29	0	0.00	1	13.18	13.10	-1	48,881	0.00%
2024/07/26	22	13.23	5	13.22	13.06	17	48,992	0.03%
2024/07/23	5	13.98	7	13.83	13.77	-2	48,820	0.00%
2024/07/22	0	0.00	5	14.20	13.83	-5	49,562	-0.01%
2024/07/18	0	0.00	4	14.02	14.07	-4	49,340	-0.01%
2024/07/17	5	13.84	2	13.86	13.84	3	49,410	0.01%
2024/07/15	1	13.76	5	13.72	13.72	-4	49,993	-0.01%
2024/07/12	0	0.00	14	13.60	13.61	-14	50,559	-0.03%
2024/07/11	0	0.00	204	13.38	13.43	-204	50,707	-0.40%	大賣/鉅額交易
2024/07/10	0	0.00	8	13.34	13.27	-8	51,004	-0.02%
2024/07/09	1	13.12	700	13.08	13.12	-699	52,404	-1.33%	大賣/鉅額交易
2024/07/08	0	0.00	325	13.12	13.04	-325	52,344	-0.62%	大賣/鉅額交易
2024/07/05	466	13.02	0	0.00	12.98	466	52,968	0.88%	大買/鉅額交易
2024/07/03	1	13.44	0	0.00	13.53	1	52,096	0.00%
2024/07/02	0	0.00	10	13.53	13.55	-10	53,090	-0.02%
2024/06/26	12	13.26	4	13.34	13.22	8	53,699	0.01%
2024/06/24	0	0.00	208	13.25	13.42	-208	54,657	-0.38%	大賣/鉅額交易
2024/06/21	26	13.32	7	13.24	13.20	19	54,496	0.03%
2024/06/20	4	13.48	10	13.54	13.48	-6	52,971	-0.01%
2024/06/19	0	0.00	14	13.63	13.55	-14	54,023	-0.03%
2024/06/17	4	13.56	8	13.55	13.49	-4	54,617	-0.01%
2024/06/14	11	13.31	10	13.30	13.46	1	54,924	0.00%
2024/06/13	13	13.48	2	13.58	13.43	11	54,770	0.02%
2024/06/12	2	13.51	300	13.53	13.49	-298	54,856	-0.54%	大賣/鉅額交易
2024/06/11	3	13.47	0	0.00	13.47	3	55,347	0.01%
2024/06/07	112	13.97	0	0.00	13.78	112	55,146	0.20%	大買/鉅額交易
2024/06/05	0	0.00	4	14.16	14.16	-4	55,930	-0.01%
2024/06/04	4	14.20	1	14.21	14.20	3	56,426	0.01%
2024/06/03	2	13.98	1	14.15	14.05	1	57,202	0.00%
2024/05/30	4	14.39	4	14.10	14.10	0	57,973	0.00%
2024/05/29	20	14.39	0	0.00	14.31	20	58,202	0.03%
2024/05/27	3	14.27	0	0.00	14.29	3	59,295	0.01%
2024/05/24	204	14.33	0	0.00	14.29	204	59,670	0.34%	大買/鉅額交易
2024/05/23	231	14.59	0	0.00	14.51	231	60,240	0.38%	大買/鉅額交易
2024/05/21	161	14.83	0	0.00	14.84	161	61,182	0.26%	大買/鉅額交易
2024/05/20	4	14.85	13	14.95	14.88	-9	63,694	-0.01%
2024/05/17	3	14.44	0	0.00	14.40	3	63,267	0.00%
2024/05/14	3	14.34	1	14.45	14.33	2	66,533	0.00%
2024/05/13	201	14.55	2	14.47	14.55	199	68,997	0.29%	大買/鉅額交易
2024/05/10	6	14.59	13	14.65	14.66	-7	69,472	-0.01%
2024/05/09	1	14.57	2	14.65	14.57	-1	70,010	0.00%
2024/05/08	1	14.52	1	14.67	14.54	0	70,799	0.00%
2024/05/07	0	0.00	1	14.69	14.70	-1	72,595	0.00%
2024/05/06	1	14.61	1	14.73	14.52	0	73,661	0.00%
2024/05/03	0	0.00	1	14.69	14.60	-1	74,293	0.00%
2024/05/02	0	0.00	11	14.29	14.54	-11	76,792	-0.01%
2024/04/30	6	14.38	3	14.52	14.33	3	78,774	0.00%
2024/04/29	3	14.43	10	14.45	14.44	-7	80,180	-0.01%
2024/04/26	0	0.00	10	14.06	14.10	-10	80,072	-0.01%
2024/04/25	0	0.00	6	13.71	13.72	-6	80,746	-0.01%
2024/04/24	9	13.56	3	13.63	13.54	6	82,977	0.01%
2024/04/23	9	13.54	6	13.56	13.56	3	83,199	0.00%
2024/04/22	1	13.58	1	13.72	13.60	0	83,918	0.00%
2024/04/18	3	13.77	8	13.77	13.74	-5	84,214	-0.01%
2024/04/17	3	13.30	3	13.43	13.44	0	84,122	0.00%
2024/04/16	28	13.46	17	13.43	13.55	11	84,116	0.01%
2024/04/15	106	12.91	438	13.21	13.47	-332	83,932	-0.40%	大買/大賣/鉅額交易
2024/04/12	77	12.96	0	0.00	12.94	77	84,301	0.09%
2024/04/11	406	12.93	4	13.07	13.07	402	84,712	0.47%	大買/鉅額交易
2024/04/10	40	13.12	0	0.00	13.07	40	85,240	0.05%
2024/04/09	7	13.19	1	13.23	13.11	6	84,960	0.01%
2024/04/08	12	13.30	7	13.36	13.30	5	85,669	0.01%
2024/04/03	6	13.43	11	13.51	13.49	-5	85,633	-0.01%
2024/04/02	9	13.52	7	13.66	13.55	2	86,400	0.00%
2024/04/01	21	13.65	16	13.61	13.63	5	86,398	0.01%
2024/03/29	5	13.32	2	13.19	13.18	3	85,671	0.00%
2024/03/28	7	13.03	6	13.17	13.29	1	85,646	0.00%
2024/03/27	3	13.24	6	13.30	13.22	-3	85,588	0.00%
2024/03/26	0	0.00	4	13.20	13.24	-4	86,046	0.00%
2024/03/25	1	13.21	1	13.23	13.21	0	86,056	0.00%
2024/03/22	9	13.10	0	0.00	13.12	9	85,715	0.01%
2024/03/21	1	13.30	6	13.39	13.32	-5	84,971	-0.01%
2024/03/20	2	13.21	7	13.29	13.34	-5	85,583	-0.01%
2024/03/19	0	0.00	16	13.18	13.29	-16	86,158	-0.02%
2024/03/18	1	13.10	2	13.14	13.14	-1	86,469	0.00%
2024/03/15	7	12.95	1	13.13	12.93	6	86,675	0.01%
2024/03/14	22	13.15	0	0.00	13.02	22	87,851	0.03%
2024/03/13	6	13.12	601	13.10	13.07	-595	87,873	-0.68%	大賣/鉅額交易
2024/03/12	0	0.00	18	13.19	13.32	-18	88,299	-0.02%
2024/03/11	10	13.03	11	12.88	12.92	-1	88,846	0.00%
2024/03/08	3	12.54	0	0.00	12.48	3	88,073	0.00%
2024/03/07	14	12.67	1	12.80	12.63	13	87,729	0.01%
2024/03/06	0	0.00	3	12.93	12.84	-3	87,441	0.00%
2024/03/05	0	0.00	37	12.70	12.75	-37	87,354	-0.04%
2024/03/04	0	0.00	24	12.49	12.49	-24	87,184	-0.03%
2024/03/01	1	12.56	1	12.63	12.56	0	86,926	0.00%
2024/02/29	10	12.64	0	0.00	12.54	10	87,295	0.01%
2024/02/27	10	12.36	0	0.00	12.39	10	86,883	0.01%
2024/02/26	10	12.46	1	12.46	12.47	9	87,109	0.01%
2024/02/23	5	12.76	5	12.79	12.73	0	86,502	0.00%
2024/02/22	3	12.58	3	12.60	12.71	0	85,957	0.00%
2024/02/21	20	12.36	43	12.54	12.78	-23	86,069	-0.03%
2024/02/20	20	11.95	0	0.00	11.93	20	83,907	0.02%
2024/02/19	20	12.14	10	11.91	11.84	10	83,933	0.01%
2024/02/16	0	0.00	28	11.83	12.08	-28	83,339	-0.03%
2024/02/15	160	11.68	209	11.56	11.64	-49	82,370	-0.06%	大買/大賣/
2024/02/05	3	10.43	4	10.71	10.97	-1	80,463	0.00%
2024/02/01	20	10.96	0	0.00	10.91	20	76,571	0.03%
2024/01/31	8	10.77	6	10.90	10.83	2	75,401	0.00%
2024/01/30	321	10.86	8	10.96	10.89	313	74,640	0.42%	大買/鉅額交易
2024/01/29	5	11.31	336	11.28	11.25	-331	73,072	-0.45%	大賣/鉅額交易
2024/01/26	504	11.15	9	11.28	11.16	495	72,064	0.69%	大買/鉅額交易
2024/01/25	18	11.18	21	11.25	11.25	-3	71,136	0.00%
2024/01/24	573	10.89	250	10.89	10.57	323	69,100	0.47%	大買/大賣/鉅額交易
2024/01/23	32	10.64	534	10.55	10.67	-502	66,842	-0.75%	大賣/鉅額交易
2024/01/22	2	10.72	22	10.76	10.79	-20	65,244	-0.03%
2024/01/19	40	10.72	18	10.68	10.72	22	64,847	0.03%
2024/01/18	17	10.38	6	10.29	10.21	11	63,613	0.02%
2024/01/17	7	10.66	4	10.72	10.64	3	61,472	0.00%
2024/01/16	157	10.69	360	10.76	10.75	-203	61,164	-0.33%	大買/大賣/鉅額交易
2024/01/15	10	10.79	10	10.69	10.86	0	60,221	0.00%
2024/01/10	301	10.76	6	10.93	10.80	295	60,134	0.49%	大買/鉅額交易
2024/01/09	10	10.84	0	0.00	10.73	10	59,892	0.02%
2024/01/08	7	10.86	0	0.00	10.78	7	59,631	0.01%
2024/01/05	10	11.12	7	11.21	11.19	3	57,905	0.01%
2024/01/04	137	11.07	30	11.33	11.00	107	58,023	0.18%	大買/鉅額交易
2024/01/03	131	11.27	0	0.00	11.21	131	56,982	0.23%	大買/鉅額交易
2024/01/02	11	11.45	5	11.41	11.31	6	56,733	0.01%
2023/12/29	30	11.66	220	11.60	11.60	-190	55,617	-0.34%	大賣/鉅額交易
2023/12/28	100	11.43	41	11.31	11.55	59	55,038	0.11%
2023/12/27	502	11.04	22	11.09	11.06	480	54,299	0.88%	大買/鉅額交易
2023/12/26	5	11.13	0	0.00	11.02	5	53,784	0.01%
2023/12/25	3	11.15	0	0.00	11.15	3	53,625	0.01%
2023/12/22	30	11.28	4	11.21	11.24	26	53,826	0.05%
2023/12/21	41	11.03	9	11.01	11.13	32	53,248	0.06%
2023/12/19	6	11.01	83	11.03	11.05	-77	52,779	-0.15%
2023/12/15	16	11.14	9	11.31	11.05	7	52,295	0.01%
2023/12/14	8	11.22	0	0.00	11.10	8	51,367	0.02%
2023/12/13	14	11.40	0	0.00	11.25	14	50,681	0.03%
2023/12/12	0	0.00	63	11.63	11.59	-63	50,576	-0.12%
2023/12/11	0	0.00	300	11.18	11.31	-300	50,057	-0.60%	大賣/鉅額交易
2023/12/08	302	11.61	0	0.00	11.58	302	48,913	0.62%	大買/鉅額交易
2023/12/07	3	11.50	0	0.00	11.53	3	48,505	0.01%
2023/12/06	39	11.58	50	11.58	11.65	-11	47,686	-0.02%
2023/12/05	12	11.86	0	0.00	11.87	12	46,597	0.03%
2023/12/01	6	12.08	0	0.00	12.09	6	46,364	0.01%
2023/11/30	7	12.39	0	0.00	12.33	7	45,806	0.02%
2023/11/28	0	0.00	177	12.48	12.40	-177	45,670	-0.39%	大賣/鉅額交易
2023/11/27	11	12.47	23	12.46	12.43	-12	45,541	-0.03%
2023/11/24	201	12.86	1	12.96	12.79	200	45,504	0.44%	大買/鉅額交易
2023/11/20	1	12.85	2	12.99	13.00	-1	47,322	0.00%
2023/11/17	6	12.91	0	0.00	12.82	6	46,629	0.01%
2023/11/16	1	13.20	1	13.45	13.10	0	46,964	0.00%
2023/11/15	2	13.33	1	13.52	13.28	1	47,021	0.00%
2023/11/10	2	13.29	0	0.00	13.25	2	46,256	0.00%
2023/11/07	1	13.50	3	13.71	13.50	-2	48,337	0.00%
2023/11/06	6	13.65	3	13.74	13.64	3	48,745	0.01%
2023/11/01	0	0.00	26	13.42	13.50	-26	49,165	-0.05%
2023/10/30	5	13.27	0	0.00	13.23	5	49,959	0.01%
2023/10/27	0	0.00	4	13.07	13.18	-4	50,256	-0.01%
2023/10/25	0	0.00	3	12.99	12.82	-3	52,411	-0.01%
2023/10/24	3	12.48	0	0.00	12.46	3	52,444	0.01%
2023/10/20	3	12.66	3	12.92	12.71	0	54,274	0.00%
2023/10/19	11	13.22	0	0.00	12.96	11	54,210	0.02%
2023/10/17	0	0.00	3	13.72	13.64	-3	53,686	-0.01%
2023/10/16	13	13.65	0	0.00	13.61	13	53,704	0.02%
2023/10/13	11	13.88	0	0.00	13.78	11	53,583	0.02%
2023/10/12	0	0.00	2	14.30	14.14	-2	53,736	0.00%
2023/10/06	0	0.00	3	13.93	13.99	-3	54,335	-0.01%
2023/10/04	3	13.92	0	0.00	13.70	3	54,787	0.01%
2023/10/03	2	14.13	0	0.00	14.00	2	55,042	0.00%
2023/10/02	0	0.00	1	14.53	14.44	-1	54,869	0.00%
2023/09/28	1	14.25	0	0.00	14.25	1	55,375	0.00%
2023/09/27	1	14.49	1	14.61	14.40	0	55,574	0.00%
2023/09/26	3	14.45	0	0.00	14.43	3	55,355	0.01%
2023/09/25	1	14.72	1	14.91	14.67	0	55,950	0.00%
2023/09/22	0	0.00	2	14.56	14.58	-2	56,037	0.00%
2023/09/18	2	14.31	3	14.52	14.57	-1	57,740	0.00%
2023/09/15	1	14.51	0	0.00	14.48	1	57,748	0.00%
2023/09/14	0	0.00	2	14.60	14.61	-2	57,464	0.00%
2023/09/13	2	14.52	0	0.00	14.52	2	58,239	0.00%
2023/09/11	0	0.00	4	14.82	14.88	-4	59,346	-0.01%
2023/09/08	6	14.56	1	14.67	14.53	5	60,354	0.01%
2023/09/07	1	14.86	0	0.00	14.84	1	60,365	0.00%
2023/09/06	7	15.02	0	0.00	15.10	7	60,518	0.01%
2023/09/04	51	15.13	11	15.26	15.33	40	60,916	0.07%
2023/09/01	1	14.84	3	14.96	14.81	-2	61,025	0.00%
2023/08/30	7	14.87	0	0.00	14.77	7	61,921	0.01%
2023/08/29	4	14.90	11	15.08	15.04	-7	61,576	-0.01%
2023/08/28	20	15.08	23	15.64	14.69	-3	61,644	0.00%
2023/08/24	2	14.25	14	14.44	14.45	-12	61,241	-0.02%
2023/08/23	7	14.28	8	14.36	14.28	-1	61,806	0.00%
2023/08/22	15	14.20	3	14.37	14.14	12	62,783	0.02%
2023/08/21	4	14.41	19	14.43	14.41	-15	63,520	-0.02%
2023/08/16	1	14.78	1	14.97	14.88	0	65,747	0.00%
2023/08/15	25	14.74	136	14.84	14.73	-111	66,829	-0.17%	大賣/鉅額交易
2023/08/14	21	14.90	7	14.91	14.81	14	67,344	0.02%
2023/08/11	7	15.73	3	16.04	15.55	4	66,349	0.01%
2023/08/10	508	15.95	3	15.96	15.85	505	65,936	0.77%	大買/鉅額交易
2023/08/09	100	16.03	0	0.00	16.06	100	65,868	0.15%
2023/08/08	2	16.10	20	16.14	16.12	-18	66,231	-0.03%
2023/08/07	11	16.09	602	16.20	16.03	-591	65,805	-0.90%	大賣/鉅額交易
2023/08/04	0	0.00	19	16.46	16.48	-19	66,578	-0.03%
2023/08/02	5	15.96	4	16.21	15.83	1	66,562	0.00%
2023/08/01	5	16.24	4	16.42	16.17	1	67,361	0.00%
2023/07/31	19	16.41	25	16.63	16.26	-6	67,291	-0.01%
2023/07/28	11	15.61	40	15.83	16.05	-29	66,445	-0.04%
2023/07/27	0	0.00	7	15.46	15.42	-7	65,252	-0.01%
2023/07/25	0	0.00	35	15.16	15.22	-35	65,687	-0.05%
2023/07/21	3	14.48	7	14.55	14.43	-4	63,427	-0.01%
2023/07/20	5	14.45	7	14.57	14.47	-2	63,736	0.00%
2023/07/17	5	14.43	1	14.65	14.35	4	65,017	0.01%
2023/07/14	1	14.74	1	14.89	14.74	0	64,893	0.00%
2023/07/13	0	0.00	18	14.63	14.74	-18	65,585	-0.03%
2023/07/12	0	0.00	2	14.40	14.29	-2	65,717	0.00%
2023/07/11	4	14.32	1	14.28	14.25	3	66,344	0.00%
2023/07/06	5	13.98	5	13.93	13.98	0	66,964	0.00%
2023/07/05	14	14.35	9	14.19	14.20	5	67,260	0.01%
2023/07/04	3	14.44	0	0.00	14.41	3	67,679	0.00%
2023/07/03	0	0.00	7	14.40	14.43	-7	68,429	-0.01%
2023/06/30	14	13.99	9	14.01	14.08	5	68,811	0.01%
2023/06/28	0	0.00	1	13.93	13.93	-1	69,699	0.00%
2023/06/27	7	13.81	3	13.80	13.84	4	69,622	0.01%
2023/06/26	9	13.91	0	0.00	13.77	9	69,970	0.01%
2023/06/21	3	14.43	3	14.52	14.35	0	69,499	0.00%
2023/06/20	0	0.00	40	14.47	14.42	-40	69,570	-0.06%
2023/06/19	4	14.62	0	0.00	14.52	4	69,855	0.01%
2023/06/16	2	14.76	6	14.85	14.88	-4	69,669	-0.01%
2023/06/15	25	14.42	6	14.45	14.55	19	69,802	0.03%
2023/06/14	112	14.41	66	14.35	14.30	46	70,302	0.07%	大買/
2023/06/13	1	13.94	0	0.00	13.94	1	69,767	0.00%
2023/06/12	30	14.04	4	14.06	14.02	26	69,848	0.04%
2023/06/09	0	0.00	4	13.90	13.84	-4	70,394	-0.01%
2023/06/07	10	13.64	3	13.72	13.65	7	71,342	0.01%
2023/06/06	12	13.83	17	14.01	13.87	-5	71,058	-0.01%
2023/06/05	1	13.76	4	13.82	13.73	-3	71,627	0.00%
2023/06/02	20	13.82	8	13.71	13.76	12	71,679	0.02%
2023/06/01	20	13.49	0	0.00	13.54	20	72,091	0.03%
2023/05/31	5	13.42	0	0.00	13.23	5	72,016	0.01%
2023/05/30	23	13.62	0	0.00	13.44	23	71,751	0.03%
2023/05/29	11	13.83	0	0.00	13.77	11	71,537	0.02%
2023/05/26	7	13.94	0	0.00	13.94	7	71,747	0.01%
2023/05/25	32	14.10	0	0.00	13.97	32	71,239	0.04%
2023/05/24	28	14.51	1	14.53	14.44	27	69,900	0.04%
2023/05/23	5	14.83	1	14.91	14.80	4	69,382	0.01%
2023/05/22	7	14.89	15	15.09	15.07	-8	69,818	-0.01%
2023/05/19	21	14.74	13	14.92	14.83	8	69,607	0.01%
2023/05/17	4	15.08	0	0.00	14.98	4	68,764	0.01%
2023/05/16	9	15.33	24	15.34	15.24	-15	68,916	-0.02%
2023/05/15	3	14.80	3	14.87	15.10	0	69,342	0.00%
2023/05/12	24	15.10	20	15.11	15.02	4	69,263	0.01%
2023/05/10	21	15.56	0	0.00	15.32	21	69,316	0.03%
2023/05/09	4	15.84	21	15.93	15.99	-17	68,316	-0.02%
2023/05/08	0	0.00	6	15.67	15.71	-6	68,092	-0.01%
2023/05/05	2	15.37	2	15.46	15.39	0	67,773	0.00%
2023/05/04	3	15.17	12	15.30	15.34	-9	68,028	-0.01%
2023/05/03	9	15.05	0	0.00	14.99	9	68,080	0.01%
2023/05/02	26	15.48	11	15.37	15.30	15	68,394	0.02%
2023/04/28	7	15.29	49	15.35	15.28	-42	69,598	-0.06%
2023/04/27	4	14.78	2	14.86	14.93	2	69,494	0.00%
2023/04/26	1	14.68	6	14.86	14.86	-5	71,123	-0.01%
2023/04/25	21	14.72	2	14.83	14.65	19	72,162	0.03%
2023/04/24	20	14.89	0	0.00	14.83	20	71,824	0.03%
2023/04/20	18	15.52	21	15.60	15.41	-3	71,439	0.00%
2023/04/19	8	15.81	4	15.97	15.80	4	71,746	0.01%
2023/04/18	5	15.88	23	15.87	15.89	-18	72,559	-0.02%
2023/04/17	2	15.41	45	15.49	15.61	-43	73,121	-0.06%
2023/04/14	8	15.17	4	15.29	15.12	4	72,400	0.01%
2023/04/13	3	14.99	2	15.11	15.10	1	72,667	0.00%
2023/04/12	4	15.12	0	0.00	15.09	4	72,537	0.01%
2023/04/11	19	15.36	3	15.45	15.22	16	72,303	0.02%
2023/04/10	4	15.21	7	15.38	15.39	-3	72,589	0.00%
2023/04/07	6	15.39	17	15.47	15.40	-11	72,983	-0.02%
2023/04/06	16	15.29	3	15.38	15.20	13	72,337	0.02%
2023/03/31	158	15.56	24	15.64	15.50	134	72,133	0.19%	大買/鉅額交易
2023/03/30	15	15.15	156	15.22	15.23	-141	71,453	-0.20%	大賣/鉅額交易
2023/03/29	13	15.19	6	15.25	15.12	7	70,954	0.01%
2023/03/28	5	15.03	2	15.01	15.02	3	71,444	0.00%
2023/03/27	4	14.88	0	0.00	14.96	4	72,077	0.01%
2023/03/24	5	15.21	0	0.00	15.19	5	72,186	0.01%
2023/03/22	18	15.20	14	15.28	15.09	4	72,930	0.01%
2023/03/21	4	14.75	4	15.01	15.05	0	72,856	0.00%
2023/03/20	110	14.82	1	14.92	14.68	109	72,786	0.15%	大買/鉅額交易
2023/03/17	4	15.06	0	0.00	15.07	4	72,921	0.01%
2023/03/16	300	14.88	0	0.00	14.95	300	72,778	0.41%	大買/鉅額交易
2023/03/15	0	0.00	4	15.31	15.03	-4	73,186	-0.01%
2023/03/14	206	15.05	1	15.00	14.96	205	74,261	0.28%	大買/鉅額交易
2023/03/13	3	15.10	3	15.23	15.22	0	74,724	0.00%
2023/03/10	15	15.06	5	15.19	15.10	10	74,418	0.01%
2023/03/09	20	15.47	0	0.00	15.38	20	75,041	0.03%
2023/03/08	37	15.56	0	0.00	15.49	37	74,950	0.05%
2023/03/07	5	16.12	5	16.29	16.06	0	76,035	0.00%
2023/03/06	10	16.10	0	0.00	16.11	10	77,230	0.01%
2023/03/03	3	16.30	8	16.45	16.29	-5	76,572	-0.01%
2023/03/02	2	16.31	2	16.23	16.32	0	76,755	0.00%
2023/03/01	0	0.00	24	16.39	16.37	-24	76,872	-0.03%
2023/02/24	16	16.09	0	0.00	15.95	16	76,801	0.02%
2023/02/23	13	16.34	0	0.00	16.32	13	76,557	0.02%
2023/02/22	4	16.55	2	16.55	16.51	2	76,592	0.00%
2023/02/21	0	0.00	19	16.70	16.63	-19	77,305	-0.02%
2023/02/20	13	15.89	16	16.27	16.39	-3	77,097	0.00%
2023/02/17	18	16.36	2	16.46	16.39	16	77,427	0.02%
2023/02/16	4	16.91	12	16.75	16.89	-8	79,156	-0.01%
2023/02/15	7	16.57	1	16.86	16.52	6	80,063	0.01%
2023/02/14	4	16.74	1	16.94	16.61	3	80,236	0.00%
2023/02/13	3	16.60	12	16.61	16.81	-9	80,642	-0.01%
2023/02/10	12	16.39	2	16.42	16.35	10	80,738	0.01%
2023/02/09	2	16.45	53	16.58	16.60	-51	81,714	-0.06%
2023/02/07	10	16.34	7	16.30	16.28	3	83,832	0.00%
2023/02/06	16	16.08	1	16.26	16.01	15	84,917	0.02%
2023/02/03	67	16.51	3	16.80	16.51	64	85,120	0.08%
2023/02/02	26	17.30	26	17.16	17.16	0	85,931	0.00%
2023/02/01	7	17.18	2	17.16	17.22	5	86,246	0.01%
2023/01/31	27	17.46	7	17.86	17.37	20	87,397	0.02%
2023/01/30	15	17.83	32	18.19	17.80	-17	87,401	-0.02%
2023/01/17	75	17.58	1	17.60	17.42	74	87,028	0.09%
2023/01/16	10	17.66	28	17.75	17.85	-18	88,971	-0.02%
2023/01/13	3	16.76	47	16.91	16.92	-44	87,720	-0.05%
2023/01/12	38	16.61	0	0.00	16.52	38	87,436	0.04%
2023/01/11	1	16.66	30	16.75	16.69	-29	87,608	-0.03%
2023/01/10	30	16.53	0	0.00	16.51	30	87,453	0.03%
2023/01/09	4	16.50	2	16.58	16.49	2	87,409	0.00%
2023/01/06	1	16.35	0	0.00	16.29	1	88,063	0.00%
2023/01/05	2	15.96	40	16.05	16.11	-38	87,783	-0.04%
2023/01/04	6	15.28	3	15.48	15.28	3	87,372	0.00%
2023/01/03	2	15.20	2	15.33	15.26	0	87,950	0.00%
2022/12/27	5	15.55	9	15.60	15.47	-4	87,700	0.00%
2022/12/26	0	0.00	4	15.27	15.18	-4	87,367	0.00%
2022/12/22	9	15.32	10	15.34	15.28	-1	87,697	0.00%
2022/12/20	14	15.24	0	0.00	14.81	14	88,189	0.02%
2022/12/19	26	15.94	0	0.00	15.69	26	87,553	0.03%
2022/12/16	20	15.73	26	15.83	15.81	-6	87,480	-0.01%
2022/12/15	8	15.70	4	15.83	15.72	4	87,148	0.00%
2022/12/12	4	15.77	3	15.81	15.69	1	87,098	0.00%
2022/12/08	3	15.57	2	15.53	15.58	1	87,064	0.00%
2022/12/07	0	0.00	6	15.80	15.91	-6	87,149	-0.01%
2022/12/06	0	0.00	21	15.16	15.49	-21	87,337	-0.02%
2022/12/05	24	15.17	14	15.16	15.10	10	85,977	0.01%
2022/12/02	7	14.69	2	14.82	14.60	5	84,667	0.01%
2022/12/01	4	14.97	10	15.17	14.95	-6	84,320	-0.01%
2022/11/30	3	14.53	5	14.53	14.47	-2	83,063	0.00%
2022/11/29	3	13.81	59	14.26	14.34	-56	83,430	-0.07%
2022/11/28	5	13.03	5	13.21	13.19	0	81,678	0.00%
2022/11/25	2	13.62	8	13.70	13.76	-6	80,330	-0.01%
2022/11/24	17	13.59	0	0.00	13.55	17	80,930	0.02%
2022/11/23	2	13.72	2	13.82	13.82	0	80,930	0.00%
2022/11/22	3	13.74	7	13.94	13.87	-4	81,010	0.00%
2022/11/21	4	13.69	0	0.00	13.54	4	80,701	0.00%
2022/11/15	40	13.92	66	14.33	14.43	-26	79,888	-0.03%
2022/11/14	33	14.30	41	14.28	14.11	-8	78,745	-0.01%
2022/11/11	51	13.80	36	13.81	13.78	15	76,839	0.02%
2022/11/10	8	13.10	2	13.08	13.07	6	76,137	0.01%
2022/11/09	5	13.41	1	13.67	13.33	4	75,891	0.01%
2022/11/08	24	13.80	0	0.00	13.63	24	75,785	0.03%
2022/11/07	3	13.84	17	13.85	13.99	-14	75,406	-0.02%
2022/11/04	6	13.05	72	13.84	13.92	-66	74,859	-0.09%
2022/11/03	28	12.99	21	12.95	12.88	7	73,803	0.01%
2022/11/02	11	12.88	27	13.09	13.33	-16	73,010	-0.02%
2022/11/01	22	12.61	32	12.53	12.51	-10	71,918	-0.01%
2022/10/31	1	12.17	0	0.00	12.12	1	71,083	0.00%
2022/10/28	7	12.60	5	12.72	12.36	2	69,557	0.00%
2022/10/27	30	13.44	0	0.00	12.88	30	69,410	0.04%
2022/10/26	4	13.46	0	0.00	13.42	4	68,922	0.01%
2022/10/25	15	13.35	77	13.57	13.42	-62	68,901	-0.09%
2022/10/24	141	14.07	129	13.51	13.51	12	69,419	0.02%	大買/大賣/
2022/10/21	7	14.58	3	14.67	14.59	4	67,294	0.01%
2022/10/20	17	14.73	8	14.92	14.83	9	67,274	0.01%
2022/10/19	0	0.00	20	14.96	14.87	-20	66,540	-0.03%
2022/10/18	102	15.60	90	15.39	15.39	12	66,143	0.02%	大買/
2022/10/17	60	15.28	60	15.40	15.40	0	66,121	0.00%
2022/10/14	61	15.02	84	15.41	15.68	-23	65,938	-0.03%
2022/10/13	1	14.85	3	14.96	14.87	-2	64,956	0.00%
2022/10/12	10	14.85	2	15.10	14.59	8	65,176	0.01%
2022/10/11	72	15.17	46	15.05	15.05	26	65,463	0.04%
2022/10/07	12	16.57	0	0.00	16.44	12	64,877	0.02%
2022/10/06	0	0.00	28	16.91	16.90	-28	65,081	-0.04%
2022/10/05	0	0.00	64	16.60	16.86	-64	65,321	-0.10%
2022/09/30	50	15.98	67	15.87	15.87	-17	64,914	-0.03%
2022/09/29	70	16.13	57	15.96	15.95	13	64,800	0.02%
2022/09/28	0	0.00	2	16.08	15.98	-2	65,225	0.00%
2022/09/27	120	15.87	100	16.04	16.04	20	65,770	0.03%	大買/
2022/09/26	0	0.00	63	16.04	16.03	-63	65,747	-0.10%
2022/09/23	52	15.66	71	15.82	15.86	-19	65,794	-0.03%
2022/09/22	5	15.67	22	15.58	15.63	-17	66,332	-0.03%
2022/09/21	18	16.09	0	0.00	16.03	18	66,885	0.03%
2022/09/19	6	16.13	0	0.00	16.26	6	67,556	0.01%
2022/09/16	106	16.58	110	16.25	16.26	-4	68,156	-0.01%	大買/大賣/
2022/09/15	102	16.79	108	16.77	16.75	-6	67,380	-0.01%	大買/大賣/
2022/09/14	101	16.87	93	16.68	16.68	8	67,571	0.01%	大買/
2022/09/13	82	16.90	112	17.12	17.23	-30	67,635	-0.04%	大賣/
2022/09/12	71	16.66	72	16.47	16.47	-1	67,835	0.00%
2022/09/05	1	15.96	1	16.11	16.06	0	72,963	0.00%
2022/09/02	70	16.63	50	16.36	16.36	20	73,360	0.03%
2022/09/01	52	16.80	52	16.76	16.79	0	73,754	0.00%
2022/08/31	3	16.85	20	16.88	17.13	-17	74,950	-0.02%
2022/08/30	11	16.45	3	16.75	16.50	8	75,580	0.01%
2022/08/29	4	16.78	0	0.00	16.68	4	76,488	0.01%
2022/08/26	1	17.04	15	17.09	17.04	-14	77,752	-0.02%
2022/08/25	12	16.61	5	16.78	16.74	7	77,688	0.01%
2022/08/24	2	16.84	1	16.96	16.86	1	77,666	0.00%
2022/08/23	66	17.19	56	17.00	16.97	10	78,881	0.01%
2022/08/22	8	17.07	12	17.16	17.25	-4	78,981	-0.01%
2022/08/19	2	17.06	3	17.18	17.06	-1	79,178	0.00%
2022/08/18	55	17.29	52	17.00	17.00	3	80,431	0.00%
2022/08/17	52	17.11	58	17.34	17.33	-6	80,332	-0.01%
2022/08/16	0	0.00	3	17.12	17.12	-3	80,360	0.00%
2022/08/15	5	17.15	7	17.31	17.19	-2	81,197	0.00%
2022/08/12	3	17.13	7	17.15	17.15	-4	82,030	0.00%
2022/08/11	2	16.65	29	16.76	16.99	-27	81,988	-0.03%
2022/08/10	16	16.50	0	0.00	16.34	16	82,573	0.02%
2022/08/09	1	16.89	9	17.00	16.94	-8	82,296	-0.01%
2022/08/08	4	16.88	5	16.94	16.85	-1	83,425	0.00%
2022/08/05	5	16.63	7	16.77	16.63	-2	83,890	0.00%
2022/08/04	5	16.52	2	16.64	16.58	3	84,458	0.00%
2022/08/03	14	16.81	2	16.95	16.57	12	85,448	0.01%
2022/08/02	10	16.83	2	16.87	16.77	8	86,197	0.01%
2022/08/01	13	17.23	4	17.45	17.40	9	85,694	0.01%
2022/07/29	115	17.67	0	0.00	17.35	115	86,740	0.13%	大買/鉅額交易
2022/07/28	29	17.98	91	18.19	17.95	-62	86,077	-0.07%
2022/07/27	28	17.95	0	0.00	17.82	28	85,660	0.03%
2022/07/26	9	18.10	20	18.18	18.18	-11	85,683	-0.01%
2022/07/25	49	17.84	1	17.96	17.88	48	87,423	0.05%
2022/07/22	33	17.89	25	18.00	18.00	8	88,176	0.01%
2022/07/21	4	18.09	0	0.00	18.03	4	88,882	0.00%
2022/07/20	1	18.43	2	18.55	18.25	-1	90,729	0.00%
2022/07/19	27	18.42	5	18.09	17.99	22	91,724	0.02%
2022/07/18	69	18.10	61	18.45	18.50	8	91,817	0.01%
2022/07/15	4	18.89	14	18.79	18.60	-10	91,513	-0.01%
2022/07/14	6	18.36	5	18.67	18.59	1	92,148	0.00%
2022/07/13	10	18.79	0	0.00	18.73	10	92,181	0.01%
2022/07/12	2	18.86	30	18.51	18.71	-28	92,541	-0.03%
2022/07/11	7	19.17	0	0.00	18.74	7	92,230	0.01%
2022/07/08	3	19.69	0	0.00	19.62	3	91,677	0.00%
2022/07/07	4	19.48	0	0.00	19.64	4	91,786	0.00%
2022/07/06	7	19.95	481	19.61	19.47	-474	91,925	-0.52%	大賣/鉅額交易
2022/07/05	0	0.00	16	20.31	19.98	-16	92,174	-0.02%
2022/07/04	7	20.03	6	20.13	20.10	1	91,504	0.00%
2022/07/01	6	20.10	0	0.00	19.91	6	91,455	0.01%
2022/06/30	5	19.92	54	20.14	20.41	-49	91,245	-0.05%
2022/06/29	9	19.78	17	19.77	19.50	-8	91,464	-0.01%
2022/06/28	4	19.47	4	19.62	19.64	0	90,732	0.00%
2022/06/27	14	19.54	6	19.63	19.44	8	91,280	0.01%
2022/06/24	26	18.95	26	18.90	18.93	0	90,170	0.00%
2022/06/23	6	18.30	0	0.00	18.39	6	90,304	0.01%
2022/06/22	2	18.22	82	18.34	18.38	-80	90,511	-0.09%
2022/06/21	86	18.44	1	18.54	18.44	85	90,390	0.09%
2022/06/20	5	18.53	73	18.35	18.45	-68	90,448	-0.08%
2022/06/17	57	18.08	0	0.00	18.17	57	89,267	0.06%
2022/06/16	15	18.07	1	18.00	17.81	14	88,905	0.02%
2022/06/15	8	17.82	79	17.76	18.28	-71	88,839	-0.08%
2022/06/14	8	16.70	12	16.74	16.76	-4	88,707	0.00%
2022/06/13	35	17.01	3	17.17	16.89	32	90,586	0.04%
2022/06/10	13	17.11	3	16.87	17.36	10	91,430	0.01%
2022/06/09	16	17.20	60	17.53	17.14	-44	91,297	-0.05%
2022/06/08	8	16.98	7	17.18	16.92	1	91,027	0.00%
2022/06/07	6	16.96	26	16.84	16.90	-20	90,152	-0.02%
2022/06/06	11	16.25	5	16.18	16.40	6	89,739	0.01%
2022/06/02	2	15.99	2	16.12	16.07	0	88,703	0.00%
2022/06/01	1	16.11	7	16.17	16.10	-6	89,086	-0.01%
2022/05/31	28	16.10	14	16.12	16.23	14	89,074	0.02%
2022/05/30	15	15.75	2	15.79	15.71	13	87,619	0.01%
2022/05/27	29	15.64	4	15.73	15.54	25	86,854	0.03%
2022/05/26	14	15.16	14	15.49	15.35	0	86,094	0.00%
2022/05/25	10	15.29	10	15.30	15.30	0	84,969	0.00%
2022/05/24	3	15.61	0	0.00	15.48	3	84,902	0.00%
2022/05/23	3	15.91	0	0.00	15.84	3	84,175	0.00%
2022/05/20	11	15.97	21	16.07	16.19	-10	83,720	-0.01%
2022/05/19	5	15.28	2	15.32	15.33	3	82,325	0.00%
2022/05/18	8	15.37	5	15.38	15.49	3	81,982	0.00%
2022/05/17	11	15.68	6	15.75	15.69	5	80,697	0.01%
2022/05/16	7	15.61	4	15.71	15.33	3	80,220	0.00%
2022/05/13	1	15.55	24	15.73	15.46	-23	79,110	-0.03%
2022/05/12	4	15.28	1	15.47	15.29	3	78,703	0.00%
2022/05/11	18	15.36	28	15.42	15.67	-10	78,430	-0.01%
2022/05/10	12	14.77	5	14.85	14.96	7	77,291	0.01%
2022/05/09	3	14.84	2	14.88	14.56	1	76,308	0.00%
2022/05/06	12	15.16	8	15.11	15.13	4	76,789	0.01%
2022/05/05	10	16.05	0	0.00	16.12	10	75,592	0.01%
2022/05/04	10	15.86	0	0.00	15.86	10	74,901	0.01%
2022/05/03	16	15.79	11	16.03	16.06	5	75,039	0.01%
2022/04/29	14	15.52	11	15.82	16.10	3	74,694	0.00%
2022/04/28	5	15.38	23	15.74	15.52	-18	73,037	-0.02%
2022/04/27	8	14.91	347	15.06	15.37	-339	72,718	-0.47%	大賣/鉅額交易
2022/04/26	6	14.80	6	15.28	15.18	0	71,587	0.00%
2022/04/25	3	15.51	0	0.00	15.53	3	69,857	0.00%
2022/04/21	1	16.22	1	16.00	16.13	0	68,103	0.00%
2022/04/20	3	16.44	0	0.00	16.46	3	67,269	0.00%
2022/04/18	4	16.73	0	0.00	16.76	4	65,299	0.01%
2022/04/15	2	17.39	2	17.26	17.35	0	64,728	0.00%
2022/04/14	0	0.00	10	17.29	17.31	-10	64,343	-0.02%
2022/04/13	2	17.02	12	16.98	17.02	-10	64,443	-0.02%
2022/04/12	2	16.48	4	16.80	16.80	-2	64,260	0.00%
2022/04/11	2	16.55	0	0.00	16.21	2	64,254	0.00%
2022/04/08	0	0.00	2	17.03	17.13	-2	63,101	0.00%
2022/04/07	29	16.88	4	16.94	16.80	25	62,781	0.04%
2022/04/06	22	16.90	11	16.96	17.08	11	62,865	0.02%
2022/04/01	137	16.79	20	17.22	17.18	117	62,305	0.19%	大買/鉅額交易
2022/03/31	102	16.51	3	16.58	16.50	99	60,688	0.16%	大買/
2022/03/30	272	16.35	3	16.26	16.50	269	60,670	0.44%	大買/鉅額交易
2022/03/29	2	15.96	0	0.00	15.84	2	59,679	0.00%
2022/03/28	4	15.72	2	15.99	15.84	2	59,443	0.00%
2022/03/24	0	0.00	4	16.59	16.51	-4	57,937	-0.01%
2022/03/21	3	16.60	1	16.60	16.32	2	56,480	0.00%
2022/03/18	1	15.90	0	0.00	16.20	1	55,721	0.00%
2022/03/17	3	16.40	49	16.55	16.45	-46	55,330	-0.08%
2022/03/16	13	14.31	212	14.43	15.10	-199	52,979	-0.38%	大賣/鉅額交易
2022/03/15	26	15.01	14	14.89	14.67	12	51,243	0.02%
2022/03/14	11	16.00	0	0.00	16.00	11	49,402	0.02%
2022/03/11	4	16.02	0	0.00	15.91	4	48,569	0.01%
2022/03/10	2	16.98	0	0.00	16.86	2	47,744	0.00%
2022/03/09	3	16.31	0	0.00	16.02	3	46,986	0.01%
2022/03/08	5	16.69	0	0.00	16.78	5	45,588	0.01%
2022/03/07	4	17.70	4	17.74	17.26	0	44,619	0.00%
2022/03/04	1	18.55	1	18.51	18.32	0	43,825	0.00%
2022/03/03	2	19.15	0	0.00	18.98	2	43,239	0.00%
2022/03/02	2	19.23	0	0.00	19.27	2	43,134	0.00%
2022/03/01	0	0.00	7	19.48	19.39	-7	43,180	-0.02%
2022/02/25	13	19.21	6	19.09	19.09	7	42,840	0.02%
2022/02/24	9	18.89	0	0.00	18.83	9	42,348	0.02%
2022/02/23	1	19.31	0	0.00	19.47	1	42,047	0.00%
2022/02/22	9	19.34	0	0.00	19.29	9	41,862	0.02%
2022/02/21	3	19.99	0	0.00	19.99	3	41,454	0.01%
2022/02/18	1	20.07	2	20.25	20.25	-1	41,141	0.00%
2022/02/15	2	19.65	2	19.86	19.70	0	41,088	0.00%
2022/02/14	3	19.77	2	19.85	19.78	1	41,326	0.00%
2022/02/11	0	0.00	11	20.50	20.28	-11	41,695	-0.03%
2022/02/10	7	19.96	0	0.00	19.94	7	41,437	0.02%
2022/02/09	3	19.85	12	20.05	20.26	-9	41,395	-0.02%
2022/02/08	9	19.34	2	19.30	19.38	7	40,896	0.02%
2022/02/07	10	19.81	0	0.00	19.95	10	39,836	0.03%
2022/01/26	10	20.16	2	20.44	20.05	8	39,318	0.02%
2022/01/25	5	20.59	4	20.73	20.41	1	39,746	0.00%
2022/01/24	0	0.00	1	20.90	21.04	-1	39,812	0.00%
2022/01/21	2	21.21	0	0.00	21.00	2	39,622	0.01%
2022/01/20	5	21.06	7	21.13	21.29	-2	39,315	-0.01%
2022/01/19	2	20.68	9	20.63	20.44	-7	39,114	-0.02%
2022/01/18	8	20.59	6	20.56	20.55	2	39,186	0.01%
2022/01/17	8	20.02	2	20.09	20.20	6	39,018	0.02%
2022/01/14	4	20.29	1	20.25	20.25	3	39,262	0.01%
2022/01/13	8	21.08	1	21.42	20.82	7	38,858	0.02%
2022/01/12	1	21.15	0	0.00	21.10	1	38,730	0.00%
2022/01/11	2	21.04	0	0.00	20.87	2	38,950	0.01%
2022/01/10	3	20.70	5	21.11	21.10	-2	39,546	-0.01%
2022/01/07	4	21.03	1	21.09	21.11	3	39,415	0.01%
2022/01/06	29	20.90	0	0.00	20.93	29	39,452	0.07%
2022/01/05	0	0.00	3	21.98	21.50	-3	38,815	-0.01%
2022/01/04	84	21.54	6	21.91	21.59	78	38,842	0.20%
2022/01/03	60	21.57	1	22.02	21.67	59	39,223	0.15%
2021/12/30	18	21.72	8	21.76	21.88	10	39,478	0.03%
2021/12/29	396	21.80	4	21.73	21.61	392	39,505	0.99%	大買/鉅額交易
2021/12/27	9	22.20	0	0.00	22.18	9	38,873	0.02%
2021/12/24	20	22.51	1	22.60	22.38	19	39,121	0.05%
2021/12/22	22	22.23	0	0.00	22.05	22	39,143	0.06%
2021/12/21	40	22.24	0	0.00	22.24	40	39,378	0.10%
2021/12/20	35	22.36	0	0.00	22.34	35	39,852	0.09%
2021/12/17	25	23.08	0	0.00	22.59	25	40,140	0.06%
2021/12/16	120	23.03	0	0.00	23.00	120	40,374	0.30%	大買/鉅額交易
2021/12/15	55	23.30	0	0.00	23.16	55	40,681	0.14%
2021/12/14	150	23.72	0	0.00	23.74	150	40,742	0.37%	大買/鉅額交易
2021/12/13	700	24.48	157	24.56	24.16	543	41,095	1.32%	大買/大賣/鉅額交易
2021/12/10	100	23.72	0	0.00	23.71	100	40,786	0.25%
2021/12/09	0	0.00	140	23.90	24.11	-140	40,803	-0.34%	大賣/鉅額交易
2021/12/02	0	0.00	2	21.16	21.22	-2	39,725	-0.01%
2021/12/01	2	21.01	0	0.00	20.97	2	40,194	0.00%
2021/11/30	1	20.96	1	20.97	20.94	0	40,813	0.00%
2021/11/29	0	0.00	1	21.16	21.02	-1	40,919	0.00%
2021/11/26	0	0.00	150	21.60	21.23	-150	42,106	-0.36%	大賣/鉅額交易
2021/11/25	2	22.02	0	0.00	21.75	2	43,053	0.00%
2021/11/19	150	21.43	0	0.00	21.37	150	44,561	0.34%	大買/鉅額交易
2021/11/18	6	21.14	0	0.00	21.36	6	44,945	0.01%
2021/11/11	1	21.05	7	21.55	21.68	-6	47,151	-0.01%
2021/11/10	22	20.70	2	20.59	20.70	20	47,005	0.04%
2021/11/09	14	21.44	0	0.00	21.41	14	46,537	0.03%
2021/11/08	2	21.49	2	21.78	21.86	0	46,547	0.00%
2021/11/03	0	0.00	1	21.58	21.30	-1	48,207	0.00%
2021/11/02	37	21.51	0	0.00	21.26	37	48,498	0.08%
2021/11/01	10	21.83	0	0.00	22.36	10	48,246	0.02%
2021/10/27	40	22.70	0	0.00	22.46	40	49,201	0.08%
2021/10/26	5	23.07	0	0.00	23.31	5	49,321	0.01%
2021/10/22	1	23.46	45	23.51	23.62	-44	50,507	-0.09%
2021/10/18	50	22.21	0	0.00	21.88	50	51,985	0.10%
2021/10/14	0	0.00	1	23.47	22.85	-1	51,927	0.00%
2021/10/13	1	23.14	20	23.15	23.22	-19	52,565	-0.04%
2021/10/12	1	22.88	0	0.00	22.69	1	52,548	0.00%
2021/10/08	5	22.40	67	22.30	22.38	-62	52,575	-0.12%
2021/09/29	1	21.26	0	0.00	21.36	1	54,005	0.00%
2021/09/27	1	20.94	63	21.15	21.16	-62	54,639	-0.11%
2021/09/24	2	20.20	2	20.57	20.49	0	54,162	0.00%
2021/09/23	6	20.14	3	19.99	19.95	3	53,692	0.01%
2021/09/22	1	19.99	0	0.00	20.01	1	53,680	0.00%
2021/09/16	0	0.00	1	20.26	20.26	-1	53,688	0.00%
2021/09/15	1	20.60	0	0.00	20.34	1	53,317	0.00%
2021/09/13	1	21.55	0	0.00	21.48	1	53,208	0.00%
2021/09/10	16	21.46	26	21.68	21.66	-10	53,455	-0.02%
2021/09/09	2	20.84	0	0.00	20.78	2	53,825	0.00%
2021/09/08	2	21.10	0	0.00	21.04	2	54,070	0.00%
2021/09/07	4	21.03	3	21.17	21.35	1	54,161	0.00%
2021/09/06	1	21.20	2	21.16	21.09	-1	54,854	0.00%
2021/09/03	2	20.46	2	20.07	20.40	0	55,214	0.00%
2021/09/02	0	0.00	4	20.38	20.31	-4	55,242	-0.01%
2021/09/01	7	20.24	11	20.17	20.35	-4	55,239	-0.01%
2021/08/31	4	19.23	2	19.22	19.12	2	54,997	0.00%
2021/08/30	3	19.47	0	0.00	19.65	3	54,788	0.01%
2021/08/27	2	20.26	0	0.00	20.12	2	55,002	0.00%
2021/08/25	31	20.83	0	0.00	20.74	31	54,789	0.06%
2021/08/24	3	20.33	6	20.34	20.76	-3	55,104	-0.01%
2021/08/20	2	19.82	6	19.77	19.45	-4	55,395	-0.01%
2021/08/19	2	20.78	0	0.00	20.84	2	54,892	0.00%
2021/08/18	2	21.01	0	0.00	21.64	2	55,097	0.00%
2021/08/16	2	21.97	11	22.13	22.05	-9	56,186	-0.02%
2021/08/12	1	22.00	0	0.00	22.03	1	56,640	0.00%
2021/08/11	2	22.59	11	22.47	22.41	-9	56,554	-0.02%
2021/08/09	0	0.00	1	21.60	22.00	-1	56,752	0.00%
2021/08/03	1	21.45	0	0.00	21.49	1	57,424	0.00%
2021/07/30	7	20.78	0	0.00	19.93	7	57,223	0.01%
2021/07/28	12	20.02	0	0.00	20.56	12	56,797	0.02%
2021/07/27	5	21.40	8	21.86	21.37	-3	55,596	-0.01%
2021/07/26	76	22.79	3	23.32	21.70	73	55,241	0.13%
2021/07/23	25	24.43	2	24.40	24.36	23	54,355	0.04%
2021/07/22	9	24.96	6	25.23	24.94	3	54,246	0.01%
2021/07/21	7	24.84	7	25.34	24.81	0	54,797	0.00%
2021/07/19	4	24.60	0	0.00	24.76	4	55,818	0.01%
2021/07/16	1	25.13	0	0.00	25.11	1	55,652	0.00%
2021/07/15	1	25.25	0	0.00	25.42	1	55,977	0.00%
2021/07/14	25	24.58	0	0.00	24.71	25	56,103	0.04%
2021/07/13	16	25.24	0	0.00	25.27	16	56,398	0.03%
2021/07/12	6	25.25	1	25.55	25.20	5	56,399	0.01%
2021/07/09	51	24.73	0	0.00	24.70	51	56,677	0.09%
2021/07/08	45	25.25	0	0.00	25.15	45	56,363	0.08%
2021/07/07	5	25.88	2	25.90	25.76	3	56,131	0.01%
2021/07/06	20	25.15	0	0.00	25.35	20	56,371	0.04%
2021/07/05	16	25.29	0	0.00	25.18	16	56,721	0.03%
2021/07/02	96	26.02	0	0.00	25.60	96	56,612	0.17%
2021/07/01	40	26.49	0	0.00	26.80	40	56,584	0.07%
2021/06/29	11	26.84	7	27.49	26.87	4	57,445	0.01%
2021/06/25	2	26.85	113	27.43	27.54	-111	58,431	-0.19%	大賣/鉅額交易
2021/06/24	10	26.31	0	0.00	26.55	10	58,375	0.02%
2021/06/23	0	0.00	2	26.65	26.49	-2	58,887	0.00%
2021/06/22	20	26.08	1	26.28	26.23	19	59,064	0.03%
2021/06/21	10	25.98	1	25.65	25.62	9	59,625	0.02%
2021/06/18	11	25.94	0	0.00	25.90	11	59,892	0.02%
2021/06/17	3	26.82	0	0.00	26.50	3	59,384	0.01%
2021/06/16	25	26.73	5	26.96	26.55	20	60,226	0.03%
2021/06/15	77	27.26	6	27.24	27.30	71	60,423	0.12%
2021/06/11	76	28.17	0	0.00	28.14	76	60,233	0.13%
2021/06/09	2	28.46	2	28.25	28.25	0	60,035	0.00%
2021/06/08	50	28.20	0	0.00	27.80	50	60,409	0.08%
2021/06/07	42	28.48	0	0.00	28.51	42	60,076	0.07%
2021/06/04	1	29.02	42	29.55	29.47	-41	60,214	-0.07%
2021/06/02	3	29.11	3	28.83	28.65	0	61,620	0.00%
2021/06/01	1	28.73	1	29.10	28.89	0	62,306	0.00%
2021/05/31	41	28.84	0	0.00	28.61	41	62,661	0.07%
2021/05/27	39	29.61	39	29.93	29.36	0	63,013	0.00%
2021/05/26	5	29.35	25	29.38	29.22	-20	63,302	-0.03%
2021/05/25	3	28.21	145	28.35	28.93	-142	63,340	-0.22%	大賣/鉅額交易
2021/05/24	10	26.40	0	0.00	26.91	10	63,378	0.02%
2021/05/21	43	26.81	0	0.00	26.90	43	63,938	0.07%
2021/05/20	4	27.14	0	0.00	27.14	4	64,188	0.01%
2021/05/19	2	27.11	1	27.08	27.08	1	64,324	0.00%
2021/05/18	0	0.00	47	27.53	27.33	-47	64,764	-0.07%
2021/05/17	9	27.28	86	27.35	27.43	-77	64,857	-0.12%
2021/05/14	0	0.00	37	26.17	26.26	-37	65,017	-0.06%
2021/05/12	1	25.55	0	0.00	25.55	1	65,563	0.00%
2021/05/11	5	24.87	11	25.09	25.43	-6	65,262	-0.01%
2021/05/10	84	25.03	0	0.00	24.60	84	64,753	0.13%
2021/05/06	0	0.00	20	26.54	25.84	-20	64,535	-0.03%
2021/05/04	0	0.00	14	25.89	25.81	-14	64,940	-0.02%
2021/05/03	13	26.13	0	0.00	25.70	13	65,860	0.02%
2021/04/29	4	26.51	21	26.61	26.63	-17	65,911	-0.03%
2021/04/28	7	26.16	10	26.03	26.00	-3	65,872	0.00%
2021/04/27	6	25.91	0	0.00	25.95	6	66,398	0.01%
2021/04/26	40	26.66	10	27.15	26.58	30	66,161	0.05%
2021/04/23	37	26.56	46	26.77	26.60	-9	65,752	-0.01%
2021/04/22	43	26.09	0	0.00	26.01	43	65,695	0.07%
2021/04/21	10	25.72	12	26.21	26.30	-2	65,837	0.00%
2021/04/20	6	26.17	6	26.27	26.34	0	66,453	0.00%
2021/04/19	0	0.00	6	26.01	25.93	-6	66,812	-0.01%
2021/04/16	2	24.93	1	24.90	24.93	1	66,827	0.00%
2021/04/15	62	24.61	0.5	24.40	24.44	61.5	67,199	0.09%
2021/04/14	1	25.37	1	25.64	25.37	0	67,247	0.00%
2021/04/13	3	25.42	3	25.49	25.19	0	68,223	0.00%
2021/04/12	29	25.48	0	0.00	25.37	29	68,472	0.04%
2021/04/09	23	25.90	0	0.00	25.87	23	68,726	0.03%
2021/04/08	0	0.00	4	26.64	26.75	-4	69,095	-0.01%
2021/04/07	77	26.34	0	0.00	26.31	77	69,449	0.11%
2021/04/06	54	27.59	1	27.89	27.18	53	68,829	0.08%
2021/03/31	67	26.38	4	26.40	26.31	63	68,996	0.09%
2021/03/30	86	27.14	5	27.26	27.00	81	68,760	0.12%
2021/03/29	5	27.00	2	26.71	26.60	3	68,821	0.00%
2021/03/26	8	26.32	9	26.04	26.39	-1	68,631	0.00%
2021/03/25	1	25.41	1	25.55	25.50	0	68,544	0.00%
2021/03/24	5	25.74	4	25.95	25.48	1	68,339	0.00%
2021/03/23	3	25.86	0	0.00	25.82	3	68,122	0.00%
2021/03/22	1	26.13	2	26.57	26.37	-1	67,667	0.00%
2021/03/19	68	26.48	0	0.00	25.98	68	67,292	0.10%
2021/03/18	44	27.63	7	28.01	27.74	37	66,343	0.06%
2021/03/17	13	26.84	5	27.52	27.22	8	66,261	0.01%
2021/03/16	3.5	26.91	3	27.19	27.12	0.5	65,722	0.00%
2021/03/15	88	26.85	0	0.00	26.58	88	65,446	0.13%
2021/03/12	53	27.65	0	0.00	27.65	53	64,891	0.08%
2021/03/11	47	27.51	5	27.74	27.47	42	64,840	0.06%
2021/03/10	3	26.50	2	26.54	26.17	1	64,721	0.00%
2021/03/09	31	26.04	1	26.83	26.53	30	64,191	0.05%
2021/03/08	76	27.99	1	28.92	26.85	75	63,918	0.12%
2021/03/05	11	27.77	0	0.00	28.00	11	63,568	0.02%
2021/03/04	57	29.13	0	0.00	28.81	57	63,789	0.09%
2021/03/03	10	29.83	9	29.96	30.26	1	63,452	0.00%
2021/03/02	53	29.77	3	30.39	28.60	50	63,490	0.08%
2021/02/26	24	30.18	0	0.00	29.95	24	63,149	0.04%
2021/02/25	22	31.32	2	31.77	31.50	20	62,523	0.03%
2021/02/24	75	31.56	17	31.41	30.97	58	62,991	0.09%
2021/02/23	43	32.64	2	33.07	33.13	41	61,686	0.07%
2021/02/22	22	33.74	0	0.00	33.65	22	61,214	0.04%
2021/02/19	2	35.21	0	0.00	35.14	2	60,524	0.00%
2021/02/18	1	36.34	0	0.00	35.65	1	60,570	0.00%
2021/02/17	0	0.00	1	36.70	37.10	-1	60,470	0.00%
2021/02/05	7	32.33	15	32.24	32.55	-8	60,937	-0.01%
2021/02/04	5	31.30	5	31.48	31.11	0	60,297	0.00%
2021/02/03	2	31.00	1	30.90	31.12	1	59,436	0.00%
2021/02/02	1	30.47	5	30.46	30.68	-4	59,600	-0.01%
2021/02/01	1	29.45	1	29.85	30.05	0	61,002	0.00%
2021/01/29	6	29.72	0	0.00	29.60	6	61,874	0.01%
2021/01/28	4	29.89	0	0.00	29.82	4	62,941	0.01%
2021/01/27	1	30.87	0	0.00	30.99	1	63,524	0.00%
2021/01/26	1	31.36	0	0.00	31.21	1	64,052	0.00%
2021/01/25	3	32.02	7	31.77	32.13	-4	63,771	-0.01%
2021/01/22	2	31.01	0	0.00	31.00	2	63,257	0.00%
2021/01/21	3	30.94	0	0.00	31.47	3	63,831	0.00%
2021/01/20	4	30.67	0	0.00	30.21	4	63,501	0.01%
2021/01/19	1	30.83	1	31.20	31.00	0	63,125	0.00%
2021/01/18	2	30.73	2	30.70	31.16	0	64,323	0.00%
2021/01/15	6	30.68	4	31.17	30.30	2	65,015	0.00%
2021/01/14	5	31.18	2	31.59	30.73	3	65,015	0.00%
2021/01/13	2	32.05	2	32.43	31.90	0	64,663	0.00%
2021/01/12	2	30.46	2	30.94	31.25	0	63,872	0.00%
2021/01/08	2	31.39	9	31.69	30.87	-7	64,478	-0.01%
2021/01/07	7	30.59	4	30.52	30.74	3	64,738	0.00%
2021/01/06	5	29.86	2	29.88	29.73	3	64,063	0.00%
2021/01/05	1	28.97	1	28.44	28.97	0	63,235	0.00%
2021/01/04	0	0.00	2	28.20	28.51	-2	64,616	0.00%
2020/12/31	3	27.74	40	27.30	27.89	-37	63,769	-0.06%
2020/12/30	3	26.63	5	26.79	26.98	-2	62,736	0.00%
2020/12/28	4	26.41	2	26.61	26.60	2	61,570	0.00%
2020/12/25	5	25.65	0	0.00	26.00	5	60,730	0.01%
2020/12/24	0	0.00	4	25.77	25.77	-4	60,786	-0.01%
2020/12/21	5	25.84	5	26.11	26.08	0	60,427	0.00%
2020/12/18	1	25.97	1	26.17	25.60	0	60,866	0.00%
2020/12/17	4	26.05	3	26.01	26.05	1	61,546	0.00%
2020/12/16	0	0.00	1	25.50	25.44	-1	62,028	0.00%
2020/12/15	1	24.75	1	24.96	24.96	0	62,751	0.00%
2020/12/10	4	25.34	1	25.42	25.30	3	63,796	0.00%
2020/12/09	8	25.78	0	0.00	25.65	8	63,947	0.01%
2020/12/08	8	25.86	0	0.00	25.93	8	64,446	0.01%
2020/12/07	22	25.95	2	26.38	26.00	20	64,796	0.03%
2020/12/03	1	26.27	0	0.00	26.40	1	65,789	0.00%
2020/12/02	2	26.31	3	26.48	26.50	-1	65,943	0.00%
2020/11/30	3	26.28	5	26.41	26.11	-2	66,230	0.00%
2020/11/27	1	25.31	2	25.25	25.32	-1	65,693	0.00%
2020/11/26	3	24.80	0	0.00	24.99	3	65,870	0.00%
2020/11/25	3	25.23	3	25.42	24.99	0	66,534	0.00%
2020/11/24	4	25.22	0	0.00	25.17	4	67,132	0.01%
2020/11/23	0	0.00	23	25.14	25.62	-23	67,486	-0.03%
2020/11/20	1	24.71	2	24.80	24.65	-1	67,228	0.00%
2020/11/19	2	24.62	0	0.00	24.67	2	67,493	0.00%
2020/11/18	0	0.00	4	24.43	24.44	-4	67,692	-0.01%
2020/11/17	1	24.18	1	24.28	24.20	0	67,783	0.00%
2020/11/16	1	23.72	3	23.95	24.00	-2	68,896	0.00%
2020/11/13	11	23.38	0	0.00	23.45	11	69,377	0.02%
2020/11/12	12	24.31	0	0.00	24.39	12	69,146	0.02%
2020/11/11	1	24.91	30	24.81	24.91	-29	70,981	-0.04%
2020/11/10	2	24.96	22	25.00	25.00	-20	71,327	-0.03%
2020/11/09	53	24.93	18	24.88	25.11	35	71,501	0.05%
2020/11/06	10	24.10	0	0.00	23.96	10	71,853	0.01%
2020/11/05	5	24.32	0	0.00	24.07	5	72,531	0.01%
2020/11/04	5	23.40	7	23.39	23.54	-2	72,574	0.00%
2020/11/03	2	22.80	3	23.13	23.12	-1	72,548	0.00%
2020/10/30	1	22.90	1	22.98	22.77	0	73,671	0.00%
2020/10/29	7	22.51	16	22.83	23.08	-9	74,634	-0.01%
2020/10/28	1	22.60	32	22.79	22.78	-31	74,733	-0.04%
2020/10/26	43	22.58	1	22.77	22.68	42	76,336	0.06%
2020/10/23	1	23.76	4	23.61	23.69	-3	75,653	0.00%
2020/10/22	2	23.12	0	0.00	23.26	2	75,436	0.00%
2020/10/21	1	23.23	1	23.30	23.10	0	75,469	0.00%
2020/10/20	1	23.11	0	0.00	23.07	1	76,421	0.00%
2020/10/19	1	23.99	1	23.79	23.17	0	77,816	0.00%
2020/10/16	0	0.00	3	23.34	23.25	-3	77,594	0.00%
2020/10/15	3	23.38	10	22.96	23.22	-7	77,773	-0.01%
2020/10/14	1	22.87	3	23.11	22.87	-2	78,416	0.00%
2020/10/13	0	0.00	1	22.91	23.00	-1	79,562	0.00%
2020/10/12	5	22.48	32	22.51	22.94	-27	80,997	-0.03%
2020/10/08	20	21.76	0	0.00	21.78	20	80,404	0.02%
2020/10/07	2	21.77	13	21.77	21.77	-11	81,984	-0.01%
2020/10/05	5	21.20	0	0.00	21.30	5	84,636	0.01%
2020/09/30	2	21.59	210	21.62	21.37	-208	86,089	-0.24%	大賣/鉅額交易
2020/09/25	203	20.96	0	0.00	20.96	203	91,922	0.22%	大買/鉅額交易
2020/09/24	25	20.99	0	0.00	20.90	25	93,521	0.03%
2020/09/23	4	21.56	0	0.00	21.53	4	94,123	0.00%
2020/09/22	2	21.80	1	21.96	21.96	1	94,944	0.00%
2020/09/18	1	21.83	7	21.96	22.23	-6	94,334	-0.01%
2020/09/17	5	21.38	8	21.79	21.35	-3	94,011	0.00%
2020/09/15	0	0.00	4	22.17	22.18	-4	94,837	0.00%
2020/09/14	0	0.00	9	21.80	21.76	-9	95,004	-0.01%
2020/09/11	10	21.25	40	21.50	21.50	-30	95,307	-0.03%
2020/09/10	0	0.00	10	21.62	21.62	-10	94,874	-0.01%
2020/09/09	50	21.13	15	21.49	21.40	35	94,910	0.04%
2020/09/08	11	21.56	0	0.00	21.74	11	94,474	0.01%
2020/09/07	1	22.28	46	22.28	22.11	-45	94,065	-0.05%
2020/09/04	61	22.01	16	22.36	21.92	45	94,368	0.05%
2020/09/03	1	22.75	11	23.15	22.88	-10	93,442	-0.01%
2020/09/01	26	22.61	2	22.83	22.84	24	94,218	0.03%
2020/08/31	0	0.00	30	23.19	23.23	-30	94,211	-0.03%
2020/08/28	3	22.31	43	22.43	22.55	-40	93,532	-0.04%
2020/08/27	15	21.82	5	21.93	21.79	10	93,535	0.01%
2020/08/26	2	22.08	1	22.45	22.05	1	94,039	0.00%
2020/08/25	7	22.22	7	22.44	22.17	0	95,146	0.00%
2020/08/24	1	22.09	5	22.30	22.11	-4	95,404	0.00%
2020/08/20	45	21.54	0	0.00	21.34	45	96,394	0.05%
2020/08/19	12	22.26	0	0.00	22.40	12	95,358	0.01%
2020/08/18	0	0.00	1	22.80	22.75	-1	94,808	0.00%
2020/08/17	1	22.59	191	22.19	23.05	-190	95,823	-0.20%	大賣/鉅額交易
2020/08/14	0	0.00	2	21.37	21.46	-2	93,666	0.00%
2020/08/13	3	21.16	4	21.29	21.26	-1	93,285	0.00%
2020/08/12	70	21.03	2	21.21	20.93	68	93,223	0.07%
2020/08/11	1	22.01	21	21.89	22.12	-20	91,844	-0.02%
2020/08/10	2	20.81	8	21.33	21.54	-6	91,131	-0.01%
2020/08/07	53	20.76	2	20.87	20.68	51	90,299	0.06%
2020/08/06	15	21.19	0	0.00	21.21	15	89,565	0.02%
2020/08/05	30	21.48	409	21.43	21.56	-379	88,842	-0.43%	大賣/鉅額交易
2020/08/04	1	21.82	7	21.99	21.92	-6	88,548	-0.01%
2020/08/03	0	0.00	23	21.41	21.51	-23	88,391	-0.03%
2020/07/31	17	21.09	6	21.74	21.15	11	88,298	0.01%
2020/07/30	3	21.32	3	21.57	21.27	0	88,667	0.00%
2020/07/28	2	20.71	1	20.83	20.65	1	89,284	0.00%
2020/07/27	2	20.37	4	20.41	20.30	-2	89,904	0.00%
2020/07/24	60	20.83	9	21.22	20.55	51	89,785	0.06%
2020/07/23	9	21.70	14	21.46	21.81	-5	89,885	-0.01%
2020/07/22	17	22.21	6	22.59	22.48	11	89,459	0.01%
2020/07/21	1	22.18	4	22.23	21.87	-3	88,854	0.00%
2020/07/20	5	21.37	8	21.50	22.02	-3	88,460	0.00%
2020/07/17	5	21.06	72	20.95	20.76	-67	87,419	-0.08%
2020/07/16	76	21.55	2	22.17	21.08	74	86,981	0.09%
2020/07/15	7	22.89	6	23.32	22.89	1	85,735	0.00%
2020/07/14	2	23.03	0	0.00	22.91	2	86,101	0.00%
2020/07/13	50	23.33	0	0.00	23.80	50	85,217	0.06%
2020/07/09	2	23.83	2	24.00	23.97	0	83,817	0.00%
2020/07/08	276	23.40	0	0.00	23.23	276	82,733	0.33%	大買/鉅額交易
2020/07/07	100	23.88	13	23.84	23.96	87	82,231	0.11%
2020/07/06	6	22.32	27	21.27	22.30	-21	80,336	-0.03%
2020/07/03	0	0.00	12	19.81	19.81	-12	78,336	-0.02%
2020/07/02	0	0.00	19	18.98	19.22	-19	77,823	-0.02%
2020/07/01	5	18.44	73	18.08	18.44	-68	77,280	-0.09%
2020/06/30	1	17.61	2	17.48	17.58	-1	76,726	0.00%
2020/06/29	1	17.40	0	0.00	17.13	1	77,202	0.00%
2020/06/24	2	17.46	18	17.53	17.48	-16	77,712	-0.02%
2020/06/23	24	16.96	4	17.38	17.26	20	79,241	0.03%
2020/06/22	1	17.30	2	17.30	17.30	-1	79,680	0.00%
2020/06/19	0	0.00	18	17.24	17.26	-18	81,323	-0.02%
2020/06/18	0	0.00	200	16.87	16.89	-200	82,398	-0.24%	大賣/鉅額交易
2020/06/16	250	16.73	0	0.00	16.78	250	84,207	0.30%	大買/鉅額交易
2020/06/15	30	16.45	0	0.00	16.45	30	88,079	0.03%
2020/06/12	0	0.00	350	16.50	16.80	-350	89,043	-0.39%	大賣/鉅額交易
2020/06/10	1	17.32	0	0.00	17.30	1	93,139	0.00%
2020/06/08	2	17.28	14	17.33	17.17	-12	96,524	-0.01%
2020/06/05	6	16.99	0	0.00	16.91	6	96,739	0.01%
2020/06/04	2	16.97	2	17.28	17.03	0	98,613	0.00%
2020/06/03	2	17.15	14	17.26	17.15	-12	100,476	-0.01%
2020/06/02	2	16.95	2	16.82	16.99	0	100,488	0.00%
2020/06/01	0	0.00	67	16.49	16.76	-67	101,849	-0.07%
2020/05/28	10	15.77	10	16.18	15.88	0	101,788	0.00%
2020/05/26	0	0.00	2	15.80	15.78	-2	102,513	0.00%
2020/05/25	50	15.51	0	0.00	15.49	50	103,997	0.05%
2020/05/22	11	15.62	0	0.00	15.45	11	105,525	0.01%
2020/05/18	6	15.84	12	16.00	16.12	-6	108,325	-0.01%
2020/05/15	22	15.94	0	0.00	15.91	22	109,073	0.02%
2020/05/12	4	16.24	4	16.32	16.30	0	111,466	0.00%
2020/05/11	29	16.37	9	16.54	16.32	20	111,710	0.02%
2020/05/08	0	0.00	22	16.21	16.36	-22	112,983	-0.02%
2020/05/07	6	15.87	9	15.93	15.88	-3	113,741	0.00%
2020/05/05	30	14.95	0	0.00	14.95	30	113,211	0.03%
2020/05/04	3	14.89	0	0.00	14.85	3	114,910	0.00%
2020/04/30	0	0.00	5	16.30	16.05	-5	115,230	0.00%
2020/04/28	0	0.00	2	15.73	15.75	-2	117,189	0.00%
2020/04/21	5	14.91	0	0.00	14.76	5	119,368	0.00%
2020/04/09	8	14.68	400	14.67	14.64	-392	120,804	-0.32%	大賣/鉅額交易
2020/03/31	300	14.30	0	0.00	14.22	300	124,706	0.24%	大買/鉅額交易
2020/03/30	100	13.84	0	0.00	14.18	100	124,138	0.08%
2020/03/27	1	14.29	4	14.30	14.28	-3	123,724	0.00%
2020/03/26	0	0.00	201	14.06	14.31	-201	122,463	-0.16%	大賣/鉅額交易
2020/03/25	0	0.00	210	14.03	14.12	-210	121,637	-0.17%	大賣/鉅額交易
2020/03/24	18	13.33	0	0.00	13.19	18	120,275	0.01%
2020/03/23	200	12.65	0	0.00	12.61	200	119,449	0.17%	大買/鉅額交易
2020/03/20	200	13.15	2	13.33	13.10	198	121,361	0.16%	大買/鉅額交易
2020/03/19	2	12.11	0	0.00	12.24	2	120,606	0.00%
2020/03/18	1	14.13	75	14.15	13.72	-74	118,641	-0.06%
2020/03/17	130	14.17	25	14.01	13.85	105	118,192	0.09%	大買/鉅額交易
2020/03/16	10	15.07	10	15.35	14.68	0	115,055	0.00%
2020/03/13	10	14.70	0	0.00	15.60	10	113,066	0.01%
2020/03/11	0	0.00	10	17.18	16.60	-10	109,796	-0.01%
2020/03/09	280	16.23	0	0.00	16.02	280	107,390	0.26%	大買/鉅額交易
2020/03/05	0	0.00	10	17.58	17.97	-10	104,863	-0.01%
2020/03/02	10	16.38	0	0.00	16.80	10	103,556	0.01%
2020/02/26	2	16.67	43	16.70	17.09	-41	103,411	-0.04%
2020/02/25	10	16.80	0	0.00	16.81	10	103,169	0.01%
2020/02/18	3	16.95	0	0.00	16.85	3	101,222	0.00%
2020/02/17	33	17.05	34	16.97	17.11	-1	100,255	0.00%
2020/02/14	1	16.63	15	16.79	16.74	-14	99,770	-0.01%
2020/02/12	10	16.62	0	0.00	16.64	10	102,310	0.01%
2020/02/11	0	0.00	10	16.41	16.70	-10	102,559	-0.01%
2020/02/10	30	16.01	30	16.18	16.08	0	101,871	0.00%
2020/02/07	0	0.00	2	16.02	16.00	-2	101,395	0.00%
2020/02/06	35	16.00	30	16.14	16.15	5	103,864	0.00%
2020/02/05	2	15.90	9	15.67	15.84	-7	104,816	-0.01%
2020/02/04	10	15.28	5	15.40	15.42	5	105,142	0.00%
2020/02/03	13	15.00	304	15.16	15.16	-291	103,469	-0.28%	大賣/鉅額交易
2020/01/31	0	0.00	10	15.30	15.38	-10	101,158	-0.01%
2020/01/30	100	15.85	0	0.00	15.16	100	100,737	0.10%
2020/01/16	26	19.18	0	0.00	19.12	26	101,012	0.03%
2020/01/15	56	19.32	0	0.00	19.28	56	100,915	0.06%
2020/01/14	12	19.84	35	19.94	19.77	-23	100,863	-0.02%
2020/01/13	0	0.00	9	19.61	19.61	-9	100,877	-0.01%
2020/01/10	15	19.45	5	19.59	19.45	10	101,896	0.01%
2020/01/09	0	0.00	13	19.45	19.45	-13	102,022	-0.01%
2020/01/08	20	19.14	0	0.00	19.16	20	103,998	0.02%
2020/01/06	5	19.56	0	0.00	19.47	5	107,032	0.00%
2020/01/03	35	19.54	20	19.95	19.50	15	107,236	0.01%
2020/01/02	6	19.71	95	19.67	19.65	-89	107,207	-0.08%
2019/12/31	20	19.08	0	0.00	19.08	20	104,516	0.02%
2019/12/30	0	0.00	92	19.09	19.22	-92	103,834	-0.09%
2019/12/27	0	0.00	30	19.04	18.95	-30	101,913	-0.03%
2019/12/26	10	18.51	0	0.00	18.58	10	99,770	0.01%
2019/12/25	17	18.44	0	0.00	18.43	17	99,736	0.02%
2019/12/24	10	18.55	0	0.00	18.53	10	100,205	0.01%
2019/12/23	10	18.81	0	0.00	18.66	10	100,419	0.01%
2019/12/19	5	18.89	4	19.01	18.89	1	100,209	0.00%
2019/12/18	0	0.00	4	19.11	19.10	-4	101,628	0.00%
2019/12/17	0	0.00	12	18.96	19.13	-12	101,104	-0.01%
2019/12/16	0	0.00	2	18.50	18.41	-2	99,310	0.00%
2019/12/13	0	0.00	57	18.44	18.43	-57	99,241	-0.06%
2019/12/10	0	0.00	7	17.95	17.98	-7	98,230	-0.01%
2019/12/09	12	17.98	11	18.05	17.94	1	99,685	0.00%
2019/12/06	0	0.00	4	18.02	17.97	-4	99,949	0.00%
2019/12/05	3	17.76	3	17.88	17.72	0	100,847	0.00%
2019/12/04	4	17.63	17	17.65	17.65	-13	101,169	-0.01%
2019/12/03	4	17.53	1	17.50	17.61	3	104,524	0.00%
2019/12/02	22	17.55	35	17.61	17.49	-13	106,356	-0.01%
2019/11/29	135	17.60	0	0.00	17.28	135	106,642	0.13%	大買/鉅額交易
2019/11/28	7	18.06	0	0.00	17.97	7	105,927	0.01%
2019/11/27	7	18.14	2	18.19	18.15	5	106,763	0.00%
2019/11/26	6	18.21	42	18.35	18.21	-36	107,440	-0.03%
2019/11/25	17	17.94	0	0.00	18.08	17	108,377	0.02%
2019/11/22	25	18.09	1	18.18	18.01	24	109,316	0.02%
2019/11/21	69	18.18	1	18.08	18.18	68	110,006	0.06%
2019/11/20	0	0.00	10	18.66	18.52	-10	111,514	-0.01%
2019/11/19	0	0.00	7	18.67	18.74	-7	111,792	-0.01%
2019/11/18	22	18.34	0	0.00	18.60	22	111,440	0.02%
2019/11/15	15	18.47	0	0.00	18.48	15	112,071	0.01%
2019/11/14	0	0.00	1	18.51	18.51	-1	113,840	0.00%
2019/11/12	46	18.50	14	18.44	18.49	32	115,998	0.03%
2019/11/11	78	18.77	20	18.75	18.67	58	114,614	0.05%
2019/11/08	5	19.36	1	19.54	19.29	4	113,668	0.00%
2019/11/07	2	19.23	1	19.40	19.29	1	113,895	0.00%
2019/11/06	9	19.48	0	0.00	19.43	9	114,191	0.01%
2019/11/05	0	0.00	88	19.57	19.75	-88	114,980	-0.08%
2019/11/04	0	0.00	193	19.29	19.27	-193	114,757	-0.17%	大賣/鉅額交易
2019/11/01	6	18.80	4	18.75	18.97	2	114,931	0.00%
2019/10/31	2	18.48	4	18.43	18.41	-2	114,583	0.00%
2019/10/30	2	18.52	7	18.41	18.37	-5	116,580	0.00%
2019/10/29	14	18.62	2	18.71	18.62	12	118,105	0.01%
2019/10/28	6	18.54	12	18.61	18.59	-6	120,240	0.00%
2019/10/25	40	18.29	2	18.50	18.31	38	119,565	0.03%
2019/10/24	5	18.44	0	0.00	18.36	5	119,662	0.00%
2019/10/23	1	18.46	8	18.50	18.56	-7	119,731	-0.01%
2019/10/18	1	18.65	30	19.15	18.65	-29	123,862	-0.02%
2019/10/17	0	0.00	5	19.06	18.94	-5	124,305	0.00%
2019/10/16	7	19.01	6	19.06	18.90	1	124,663	0.00%
2019/10/15	1	18.95	2	19.02	18.94	-1	123,844	0.00%
2019/10/14	1	19.04	84	19.04	19.04	-83	124,604	-0.07%
2019/10/09	1	18.04	3	18.04	18.00	-2	123,924	0.00%
2019/10/08	9	18.01	7	18.15	18.21	2	125,025	0.00%
2019/10/07	4	17.65	0	0.00	17.52	4	125,967	0.00%
2019/10/01	10	17.88	2	17.93	17.95	8	133,558	0.01%
2019/09/26	3	18.25	1	18.41	18.25	2	137,189	0.00%
2019/09/25	0	0.00	2	18.28	18.29	-2	137,767	0.00%
2019/09/24	3	18.36	14	18.39	18.41	-11	141,848	-0.01%
2019/09/23	27	18.09	0	0.00	18.06	27	142,313	0.02%
2019/09/20	5	18.64	0	0.00	18.68	5	142,657	0.00%
2019/09/18	0	0.00	4	18.55	18.55	-4	145,974	0.00%
2019/09/17	0	0.00	3	18.56	18.45	-3	147,301	0.00%
2019/09/12	5	18.87	0	0.00	18.87	5	152,954	0.00%
2019/09/11	2	18.82	1	18.78	18.67	1	155,563	0.00%
2019/09/10	2	18.88	0	0.00	18.76	2	154,897	0.00%
2019/09/09	5	19.05	8	19.21	19.03	-3	156,300	0.00%
2019/09/06	3	18.92	20	18.94	18.93	-17	156,112	-0.01%
2019/09/05	5	18.96	102	18.85	19.02	-97	157,771	-0.06%	大賣/
2019/09/04	6	18.36	10	18.34	18.28	-4	155,014	0.00%
2019/09/03	29	18.05	0	0.00	18.01	29	156,205	0.02%
2019/09/02	4	18.10	11	18.12	18.17	-7	158,868	0.00%
2019/08/30	5	17.84	0	0.00	17.84	5	158,860	0.00%
2019/08/29	7	17.62	0	0.00	17.61	7	159,844	0.00%
2019/08/28	12	17.69	0	0.00	17.67	12	160,633	0.01%
2019/08/27	2	17.99	10	18.06	18.01	-8	161,911	0.00%
2019/08/26	1	17.48	1	17.67	17.51	0	161,814	0.00%
2019/08/23	6	17.76	166	17.89	18.13	-160	162,540	-0.10%	大賣/鉅額交易
2019/08/21	2	17.69	2	17.71	17.69	0	163,617	0.00%
2019/08/20	2	17.62	12	17.68	17.72	-10	166,328	-0.01%
2019/08/19	10	17.13	25	17.51	17.54	-15	166,542	-0.01%
2019/08/16	1	16.79	44	17.13	17.15	-43	166,974	-0.03%
2019/08/15	26	16.63	2	16.61	16.71	24	167,417	0.01%
2019/08/14	0	0.00	10	17.16	16.80	-10	168,579	-0.01%
2019/08/13	1	16.65	1	16.76	16.65	0	169,889	0.00%
2019/08/12	11	16.75	2	16.77	16.75	9	171,347	0.01%
2019/08/08	1	16.45	3	16.50	16.59	-2	173,284	0.00%
2019/08/07	25	16.32	10	16.50	16.25	15	174,601	0.01%
2019/08/06	31	16.05	3	16.29	16.50	28	175,875	0.02%
2019/08/05	6	16.98	2	16.88	16.89	4	174,465	0.00%
2019/08/02	16	17.11	1	17.10	17.14	15	176,928	0.01%
2019/08/01	18	17.71	0	0.00	17.70	18	179,922	0.01%
2019/07/31	28	18.11	4	18.25	18.15	24	179,505	0.01%
2019/07/30	16	18.58	28	18.62	18.59	-12	180,075	-0.01%
2019/07/29	4	18.29	4	18.35	18.28	0	183,929	0.00%
2019/07/26	7	18.34	32	18.32	18.37	-25	184,138	-0.01%
2019/07/25	2	18.23	4	18.18	18.23	-2	183,242	0.00%
2019/07/24	11	17.97	67	18.18	18.05	-56	183,940	-0.03%
2019/07/23	24	17.86	0	0.00	17.71	24	184,066	0.01%
2019/07/22	7	17.88	16	17.96	17.95	-9	185,590	0.00%
2019/07/19	2	17.84	11	17.94	17.85	-9	183,655	0.00%
2019/07/18	18	17.51	1	17.61	17.48	17	184,510	0.01%
2019/07/17	3	17.67	2	17.72	17.72	1	185,167	0.00%
2019/07/16	9	17.72	0	0.00	17.70	9	187,845	0.00%
2019/07/15	9	17.67	10	18.11	18.01	-1	189,807	0.00%
2019/07/12	2	17.70	10	18.04	18.06	-8	188,436	0.00%
2019/07/11	6	17.92	10	17.95	17.80	-4	189,128	0.00%
2019/07/10	4	17.67	0	0.00	17.69	4	190,917	0.00%
2019/07/09	9	17.67	0	0.00	17.60	9	193,237	0.00%
2019/07/08	43	17.80	1	18.36	17.83	42	193,506	0.02%
2019/07/05	14	18.42	24	18.48	18.57	-10	193,248	-0.01%
2019/07/04	7	18.35	2	18.59	18.34	5	193,520	0.00%
2019/07/03	7	18.65	7	18.69	18.68	0	193,608	0.00%
2019/07/02	12	18.71	14	18.79	18.68	-2	196,920	0.00%
2019/07/01	8	18.73	10	18.63	18.79	-2	197,553	0.00%
2019/06/28	6	17.67	4	17.80	17.68	2	194,856	0.00%
2019/06/27	4	17.88	14	17.80	17.86	-10	197,840	-0.01%
2019/06/26	4	17.44	0	0.00	17.43	4	200,759	0.00%
2019/06/25	24	17.28	2	17.63	17.22	22	201,021	0.01%
2019/06/24	4	17.93	4	17.96	17.93	0	199,745	0.00%
2019/06/21	4	17.84	9	17.99	17.75	-5	200,222	0.00%
2019/06/20	3	18.00	70	17.94	17.78	-67	200,277	-0.03%
2019/06/19	3	17.16	49	17.12	17.22	-46	198,524	-0.02%
2019/06/18	1	16.36	1	16.36	16.36	0	197,060	0.00%
2019/06/17	10	16.41	5	16.40	16.33	5	199,276	0.00%
2019/06/14	4	16.41	4	16.49	16.44	0	199,429	0.00%
2019/06/13	2	16.38	0	0.00	16.34	2	200,901	0.00%
2019/06/12	5	16.43	110	16.55	16.37	-105	201,225	-0.05%	大賣/鉅額交易
2019/06/11	2	16.46	33	16.44	16.46	-31	202,628	-0.02%
2019/06/10	3	15.69	36	15.81	15.90	-33	202,095	-0.02%
2019/06/06	2	15.42	0	0.00	15.40	2	201,349	0.00%
2019/06/05	2	15.73	4	15.67	15.63	-2	202,539	0.00%
2019/06/04	14	15.71	0	0.00	15.37	14	205,153	0.01%
2019/06/03	4	15.50	2	15.67	15.62	2	206,885	0.00%
2019/05/29	0	0.00	10	15.64	15.87	-10	210,034	0.00%
2019/05/28	13	15.46	13	15.75	15.92	0	209,672	0.00%
2019/05/27	2	15.20	3.1	15.17	15.35	-1.1	212,146	0.00%
2019/05/24	13	15.25	3	15.34	15.29	10	215,307	0.00%
2019/05/23	4	15.16	3	15.27	15.20	1	215,430	0.00%
2019/05/22	4	15.59	2	15.73	15.57	2	214,094	0.00%
2019/05/21	6	15.74	27	15.94	15.74	-21	213,321	-0.01%
2019/05/20	8	15.47	7	15.38	15.20	1	214,436	0.00%
2019/05/17	225	15.98	0	0.00	15.63	225	213,364	0.11%	大買/鉅額交易
2019/05/16	2	16.00	4	16.06	16.02	-2	212,466	0.00%
2019/05/15	1	15.62	14	15.92	16.01	-13	211,954	-0.01%
2019/05/14	7	15.29	6	15.47	15.59	1	211,239	0.00%
2019/05/13	5	15.31	2	15.31	15.31	3	209,286	0.00%
2019/05/10	11	15.62	16	15.42	15.49	-5	211,632	0.00%
2019/05/09	34	15.21	3	15.00	15.15	31	208,242	0.01%
2019/05/08	2.1	15.59	0	0.00	15.89	2.1	205,027	0.00%
2019/05/07	17	16.24	12	16.31	16.01	5	205,393	0.00%
2019/05/06	43	16.10	225	16.59	15.85	-182	205,947	-0.09%	大賣/鉅額交易
2019/05/03	2	17.61	2	17.72	17.79	0	201,148	0.00%
2019/05/02	4	17.71	23	17.80	17.75	-19	201,581	-0.01%
2019/04/30	2	17.62	0	0.00	17.88	2	202,891	0.00%
2019/04/29	1	17.36	24	17.72	18.07	-23	203,472	-0.01%
2019/04/26	16	17.48	20	17.41	17.61	-4	203,133	0.00%
2019/04/25	1	18.06	2	18.10	18.08	-1	202,263	0.00%
2019/04/24	18	18.26	4	18.30	18.15	14	203,189	0.01%
2019/04/23	8	18.18	5	18.29	18.36	3	202,360	0.00%
2019/04/22	44	18.34	11	18.89	18.14	33	201,609	0.02%
2019/04/19	5	18.78	2	18.74	18.74	3	199,147	0.00%
2019/04/18	7	18.54	0	0.00	18.55	7	197,766	0.00%
2019/04/17	8	18.76	7	18.76	18.79	1	198,526	0.00%
2019/04/16	26	18.07	25.1	18.25	18.57	1	197,017	0.00%
2019/04/15	5	18.18	39	18.31	18.27	-34	195,389	-0.02%
2019/04/12	23	17.45	0	0.00	17.45	23	193,747	0.01%
2019/04/11	13	17.89	3	18.12	17.70	10	193,095	0.01%
2019/04/10	10.1	18.11	0	0.00	18.25	10.1	192,680	0.01%
2019/04/09	3	18.15	8	18.20	18.15	-5	191,736	0.00%
2019/04/08	11	17.96	48	18.11	17.71	-37	190,214	-0.02%
2019/04/03	2	16.98	30	17.16	17.14	-28	186,229	-0.02%
2019/04/02	10	17.11	6	17.24	17.12	4	186,160	0.00%
2019/04/01	6	17.15	51	16.91	17.13	-45	185,596	-0.02%
2019/03/29	20	16.21	64	16.01	16.32	-44	181,440	-0.02%
2019/03/28	6	15.13	17	15.33	15.30	-11	178,934	-0.01%
2019/03/27	2	15.49	8	15.44	15.40	-6	182,461	0.00%
2019/03/26	27	15.15	0	0.00	15.06	27	182,285	0.01%
2019/03/25	30	15.29	2	15.47	15.30	28	182,998	0.02%
2019/03/22	14	15.79	10	15.93	15.83	4	182,926	0.00%
2019/03/21	11	16.09	3	16.18	16.11	8	181,146	0.00%
2019/03/20	52	16.02	12	16.23	15.91	40	183,145	0.02%
2019/03/19	18	16.22	24	16.34	16.22	-6	181,094	0.00%
2019/03/18	19	16.10	24	15.92	16.13	-5	179,486	0.00%
2019/03/15	12	15.63	51	15.63	15.56	-39	179,904	-0.02%
2019/03/14	10	15.25	7	15.31	15.25	3	178,173	0.00%
2019/03/13	20	14.97	12	15.15	15.23	8	178,771	0.00%
2019/03/12	19	15.33	18	15.39	15.43	1	178,098	0.00%
2019/03/11	15	14.60	11	14.79	14.92	4	177,124	0.00%
2019/03/08	29	15.06	11	15.22	14.87	18	179,802	0.01%
2019/03/07	39	16.05	11	16.01	15.70	28	177,051	0.02%
2019/03/06	15	16.42	6	16.35	16.31	9	175,201	0.01%
2019/03/05	22	16.51	3	16.40	16.36	19	175,047	0.01%
2019/03/04	5	16.84	30	16.56	16.91	-25	172,901	-0.01%
2019/02/27	5	15.61	5	15.44	15.75	0	169,919	0.00%
2019/02/26	11	15.58	36	15.55	15.40	-25	169,743	-0.01%
2019/02/25	4	14.69	16	14.64	15.08	-12	166,754	-0.01%
2019/02/22	7	13.59	5	13.63	13.65	2	162,384	0.00%
2019/02/21	0	0.00	2	13.96	14.07	-2	162,570	0.00%
2019/02/20	18	13.87	5	13.94	13.77	13	162,898	0.01%
2019/02/19	8	13.83	3	13.82	13.75	5	164,589	0.00%
2019/02/18	0	0.00	8	13.58	13.70	-8	162,932	0.00%
2019/02/15	14	13.43	6	13.56	13.22	8	162,934	0.00%
2019/02/14	4	13.76	6	13.73	13.76	-2	163,224	0.00%
2019/02/13	4	13.49	10	13.43	13.49	-6	162,573	0.00%
2019/02/12	7	13.35	2	13.35	13.33	5	163,470	0.00%
2019/02/11	5	13.19	121	12.88	13.19	-116	164,191	-0.07%	大賣/鉅額交易
2019/01/30	12	12.45	8	12.53	12.44	4	162,878	0.00%
2019/01/29	1	12.44	0	0.00	12.44	1	163,548	0.00%
2019/01/25	0	0.00	182	12.31	12.41	-182	167,551	-0.11%	大賣/鉅額交易
2019/01/24	2	12.01	15	12.00	11.99	-13	168,254	-0.01%
2019/01/23	0	0.00	30	11.79	11.86	-30	169,174	-0.02%
2019/01/22	29	12.02	592	11.97	11.83	-563	172,207	-0.33%	大賣/鉅額交易
2019/01/21	3	12.14	70	12.13	12.15	-67	175,567	-0.04%
2019/01/18	5	11.89	243	11.87	11.90	-238	175,971	-0.14%	大賣/鉅額交易
2019/01/17	3	11.65	343	11.74	11.75	-340	176,938	-0.19%	大賣/鉅額交易
2019/01/16	560	11.61	10	11.60	11.58	550	178,743	0.31%	大買/鉅額交易
2019/01/15	2	11.45	25	11.42	11.45	-23	179,950	-0.01%
2019/01/14	15	11.14	11	11.31	11.13	4	183,718	0.00%
2019/01/11	56	11.26	1	11.29	11.29	55	185,048	0.03%
2019/01/10	204	11.20	253	11.15	11.21	-49	186,494	-0.03%	大買/大賣/
2019/01/09	19	11.23	15	11.34	11.37	4	187,108	0.00%
2019/01/08	1	10.87	0	0.00	10.85	1	186,200	0.00%
2019/01/07	14	10.99	0	0.00	10.87	14	186,892	0.01%
2019/01/04	0	0.00	19	10.85	10.81	-19	186,690	-0.01%
2019/01/03	3	10.47	5	10.47	10.44	-2	187,653	0.00%
2019/01/02	29	10.49	1	10.32	10.32	28	187,913	0.01%
2018/12/28	3	10.57	103	10.71	10.74	-100	187,018	-0.05%	大賣/
2018/12/27	38	10.72	12	10.86	10.66	26	186,287	0.01%
2018/12/26	15	10.62	5	10.71	10.48	10	185,695	0.01%
2018/12/25	28	10.39	870	10.38	10.40	-842	185,119	-0.45%	大賣/鉅額交易
2018/12/22	5	10.56	1	10.53	10.53	4	182,352	0.00%
2018/12/21	23	10.77	14	10.82	10.72	9	184,649	0.00%
2018/12/20	149	11.40	91	11.21	11.05	58	183,653	0.03%	大買/
2018/12/19	69	11.75	4	11.72	11.72	65	181,606	0.04%
2018/12/18	395	11.89	4	11.81	11.81	391	181,231	0.22%	大買/鉅額交易
2018/12/17	155	12.13	3	12.13	12.11	152	180,694	0.08%	大買/鉅額交易
2018/12/14	15	12.20	350	12.31	12.23	-335	179,352	-0.19%	大賣/鉅額交易
2018/12/13	1,179	12.32	188	12.51	12.49	991	181,911	0.54%	大買/大賣/鉅額交易
2018/12/12	300	12.02	2	12.04	12.05	298	179,108	0.17%	大買/鉅額交易
2018/12/11	2	11.90	16	11.90	11.87	-14	178,692	-0.01%
2018/12/10	87	11.89	3	11.77	11.77	84	179,864	0.05%
2018/12/07	4	12.20	0	0.00	12.17	4	178,793	0.00%
2018/12/06	86	12.25	200	12.32	12.17	-114	180,221	-0.06%	大賣/鉅額交易
2018/12/04	2	12.72	0	0.00	12.70	2	177,986	0.00%
2018/12/03	3	12.76	165	12.94	12.84	-162	178,431	-0.09%	大賣/鉅額交易
2018/11/30	215	12.04	2	12.16	12.04	213	175,165	0.12%	大買/鉅額交易
2018/11/29	0	0.00	2	12.38	12.07	-2	174,257	0.00%
2018/11/28	35	12.07	14	12.18	12.16	21	173,451	0.01%
2018/11/27	34	12.01	0	0.00	12.04	34	171,713	0.02%
2018/11/26	6	12.14	15	12.11	12.05	-9	171,686	-0.01%
2018/11/23	26	12.13	4	12.08	12.08	22	170,548	0.01%
2018/11/22	62	12.25	0	0.00	12.23	62	169,400	0.04%
2018/11/21	9	12.21	7	12.40	12.45	2	168,224	0.00%
2018/11/20	26	12.46	13	12.73	12.46	13	168,599	0.01%
2018/11/19	2	12.74	14	12.75	12.78	-12	166,798	-0.01%
2018/11/16	5	12.72	25	12.72	12.66	-20	165,801	-0.01%
2018/11/15	19	12.45	0	0.00	12.47	19	163,349	0.01%
2018/11/14	3	12.45	0	0.00	12.43	3	164,330	0.00%
2018/11/12	45	12.20	0	0.00	12.37	45	163,958	0.03%
2018/11/09	40	12.45	0	0.00	12.34	40	165,144	0.02%
2018/11/08	11	13.11	1	13.11	12.94	10	163,577	0.01%
2018/11/06	1	12.78	0	0.00	12.75	1	161,056	0.00%
2018/11/05	6	13.00	20	13.22	13.03	-14	160,159	-0.01%
2018/11/02	3	13.24	49	13.32	13.32	-46	159,889	-0.03%
2018/11/01	1	12.98	23	12.89	12.94	-22	155,987	-0.01%
2018/10/31	11	12.25	2	12.47	12.47	9	153,453	0.01%
2018/10/30	13	11.92	11	12.39	12.46	2	152,291	0.00%
2018/10/29	67	12.18	0	0.00	12.15	67	149,136	0.04%
2018/10/26	14	13.06	0	0.00	12.88	14	147,648	0.01%
2018/10/25	13	12.62	0	0.00	12.73	13	145,882	0.01%
2018/10/24	6	13.17	5	13.58	13.27	1	142,745	0.00%
2018/10/23	8	13.35	0	0.00	13.27	8	139,332	0.01%
2018/10/22	30	13.88	119	13.37	13.93	-89	137,179	-0.06%	大賣/
2018/10/18	42	12.29	2	12.22	12.18	40	131,522	0.03%
2018/10/17	12	12.51	0	0.00	12.40	12	130,520	0.01%
2018/10/16	5	12.70	0	0.00	12.66	5	130,263	0.00%
2018/10/15	19	12.54	0	0.00	12.48	19	129,626	0.01%
2018/10/12	4	12.31	3	12.62	12.71	1	128,177	0.00%
2018/10/11	10	12.34	7	12.47	12.28	3	126,376	0.00%
2018/10/09	12	13.17	0	0.00	13.26	12	124,180	0.01%
2018/10/08	33	13.46	30	13.80	13.44	3	123,971	0.00%
2018/10/05	5	13.47	0	0.00	13.43	5	123,449	0.00%
2018/09/28	3	14.58	12	14.53	14.57	-9	129,461	-0.01%
2018/09/27	10	14.22	0	0.00	14.23	10	128,178	0.01%
2018/09/26	13	14.23	12	14.54	14.62	1	127,415	0.00%
2018/09/25	4	14.03	5	14.07	13.91	-1	128,171	0.00%
2018/09/21	6	14.00	17	13.75	14.08	-11	128,343	-0.01%
2018/09/20	6	13.53	0	0.00	13.40	6	126,903	0.00%
2018/09/19	10	13.15	48	13.18	13.46	-38	127,899	-0.03%
2018/09/17	2	12.60	0	0.00	12.56	2	128,389	0.00%
2018/09/14	5	12.63	48	12.78	12.76	-43	128,601	-0.03%
2018/09/13	40	12.35	25	12.63	12.34	15	128,656	0.01%
2018/09/12	28	12.29	11	12.26	12.26	17	127,403	0.01%
2018/09/11	3	12.63	0	0.00	12.58	3	126,620	0.00%
2018/09/10	2	12.73	3	12.73	12.73	-1	126,909	0.00%
2018/09/07	13	12.71	4	13.00	12.87	9	126,244	0.01%
2018/09/06	19	12.93	0	0.00	12.84	19	124,900	0.02%
2018/09/05	7	13.35	0	0.00	13.24	7	123,056	0.01%
2018/09/04	21	13.23	5	13.43	13.43	16	122,960	0.01%
2018/09/03	3	13.11	0	0.00	13.13	3	122,474	0.00%
2018/08/31	3	13.19	6	13.22	13.48	-3	123,002	0.00%
2018/08/30	1	13.72	1	13.77	13.48	0	122,943	0.00%
2018/08/29	3	13.69	0	0.00	13.71	3	122,811	0.00%
2018/08/28	7	13.91	2	14.04	13.82	5	123,444	0.00%
2018/08/27	0	0.00	7	13.71	13.85	-7	123,473	-0.01%
2018/08/24	0	0.00	2	13.13	13.30	-2	121,965	0.00%
2018/08/23	7	13.19	0	0.00	13.19	7	122,604	0.01%
2018/08/21	0	0.00	26	13.08	13.29	-26	123,427	-0.02%
2018/08/20	2	12.54	0	0.00	12.48	2	121,568	0.00%
2018/08/17	24	12.72	10	12.95	12.55	14	121,055	0.01%
2018/08/16	14	12.53	0	0.00	12.90	14	119,635	0.01%
2018/08/15	10	12.84	0	0.00	12.86	10	117,957	0.01%
2018/08/14	29	13.38	0	0.00	13.25	29	117,645	0.02%
2018/08/13	5	13.15	1	13.56	13.25	4	118,477	0.00%
2018/08/10	20	13.85	11	13.94	13.61	9	117,947	0.01%
2018/08/09	8	13.33	0	0.00	13.73	8	117,463	0.01%
2018/08/08	15	13.49	2	13.55	13.30	13	115,925	0.01%
2018/08/07	8	13.05	0	0.00	13.19	8	115,624	0.01%
2018/08/06	3	12.93	0	0.00	12.92	3	115,590	0.00%
2018/08/03	3	12.93	3	13.13	13.06	0	114,924	0.00%
2018/08/02	61	13.33	0	0.00	13.02	61	115,138	0.05%
2018/08/01	0	0.00	1	14.31	14.31	-1	112,525	0.00%
2018/07/31	0	0.00	7	14.48	14.40	-7	113,494	-0.01%
2018/07/30	4	14.36	3	14.47	14.32	1	114,176	0.00%
2018/07/27	3	14.45	2	14.50	14.43	1	114,068	0.00%
2018/07/26	3	14.59	2	14.81	14.45	1	113,998	0.00%
2018/07/25	3	14.73	36	15.02	14.70	-33	113,652	-0.03%
2018/07/24	35	14.76	10	14.83	14.82	25	112,974	0.02%
2018/07/23	2	14.21	20	14.09	14.21	-18	112,790	-0.02%
2018/07/18	1	13.59	0	0.00	13.45	1	113,696	0.00%
2018/07/17	8	13.25	1	13.63	13.25	7	113,693	0.01%
2018/07/16	1	13.56	0	0.00	13.51	1	113,499	0.00%
2018/07/13	17	13.90	0	0.00	13.87	17	113,680	0.01%
2018/07/11	0	0.00	5	13.31	13.27	-5	114,434	0.00%
2018/07/10	0	0.00	6	13.81	13.47	-6	115,408	-0.01%
2018/07/06	0	0.00	22	12.77	13.06	-22	115,236	-0.02%
2018/07/05	10	12.50	10	12.46	12.46	0	115,530	0.00%
2018/07/04	38	12.67	1	12.92	12.71	37	114,997	0.03%
2018/07/03	59	12.66	254	12.43	12.69	-195	115,042	-0.17%	大賣/鉅額交易
2018/07/02	161	13.71	26	13.49	13.13	135	112,451	0.12%	大買/鉅額交易
2018/06/29	205	13.59	0	0.00	13.83	205	111,892	0.18%	大買/鉅額交易
2018/06/28	5	13.69	0	0.00	13.53	5	110,443	0.00%
2018/06/27	10	14.18	0	0.00	13.65	10	109,934	0.01%
2018/06/26	7	14.47	0	0.00	14.35	7	109,814	0.01%
2018/06/25	0	0.00	2	15.33	15.05	-2	108,691	0.00%
2018/06/22	5	15.06	16	15.14	15.12	-11	109,851	-0.01%
2018/06/21	1	15.37	0	0.00	15.48	1	110,113	0.00%
2018/06/20	0	0.00	132	15.43	15.48	-132	112,591	-0.12%	大賣/鉅額交易
2018/06/19	2	15.58	1	15.47	15.47	1	113,576	0.00%
2018/06/15	0	0.00	12	16.18	16.14	-12	112,691	-0.01%
2018/06/11	0	0.00	4	15.99	15.87	-4	111,715	0.00%
2018/06/08	4	16.02	0	0.00	15.80	4	112,077	0.00%
2018/06/07	0	0.00	4	16.47	16.31	-4	111,284	0.00%
2018/06/06	0	0.00	1	16.29	16.26	-1	111,442	0.00%
2018/06/05	0	0.00	5	16.23	16.36	-5	111,553	0.00%
2018/06/04	4	16.04	43	16.04	16.15	-39	111,566	-0.03%
2018/06/01	6	15.69	1	15.81	15.57	5	112,388	0.00%
2018/05/31	46	15.62	10	15.60	15.74	36	113,384	0.03%
2018/05/30	14	15.16	2	15.30	15.30	12	113,842	0.01%
2018/05/29	3	15.77	9	15.80	15.60	-6	113,011	-0.01%
2018/05/28	22	15.83	19	15.88	15.86	3	114,034	0.00%
2018/05/25	4	15.71	1	15.78	15.78	3	115,440	0.00%
2018/05/24	9	15.85	12	15.92	15.83	-3	116,346	0.00%
2018/05/23	6	16.10	0	0.00	16.05	6	116,782	0.01%
2018/05/22	6	16.45	0	0.00	16.36	6	116,219	0.01%
2018/05/21	2	16.89	6	16.86	16.79	-4	116,693	0.00%
2018/05/18	5	16.22	2	16.34	16.30	3	117,312	0.00%
2018/05/17	4	16.51	0	0.00	16.30	4	121,712	0.00%
2018/05/16	4	16.67	15	16.65	16.65	-11	125,772	-0.01%
2018/05/15	4	16.78	0	0.00	16.66	4	128,429	0.00%
2018/05/14	4	16.82	6	16.85	16.83	-2	129,866	0.00%
2018/05/11	10	16.63	60	16.51	16.51	-50	129,839	-0.04%
2018/05/10	4	16.48	20	16.55	16.40	-16	130,089	-0.01%
2018/05/09	2	16.33	0	0.00	16.39	2	129,823	0.00%
2018/05/08	3	16.46	9	16.35	16.46	-6	129,844	0.00%
2018/05/07	3	15.37	10	15.64	15.77	-7	129,634	-0.01%
2018/05/04	6	15.43	16	15.49	15.42	-10	130,277	-0.01%
2018/05/03	2	15.32	0	0.00	15.38	2	131,008	0.00%
2018/05/02	175	15.35	0	0.00	15.35	175	132,777	0.13%	大買/鉅額交易
2018/04/30	2	15.75	2	15.70	15.75	0	134,059	0.00%
2018/04/27	17	15.26	0	0.00	15.20	17	136,131	0.01%
2018/04/26	8	15.72	3	15.69	15.62	5	135,589	0.00%
2018/04/25	4	16.36	2	16.33	16.37	2	135,118	0.00%
2018/04/24	11	16.56	15	16.32	16.50	-4	136,091	0.00%
2018/04/23	7	15.52	8	15.78	15.60	-1	136,844	0.00%
2018/04/20	4	15.71	82	15.41	15.41	-78	137,056	-0.06%
2018/04/19	3	15.72	15	15.77	15.90	-12	138,636	-0.01%
2018/04/18	8	15.20	8	15.57	15.26	0	138,235	0.00%
2018/04/17	82	15.49	4	15.61	15.48	78	136,182	0.06%
2018/04/16	11	16.03	3	15.70	15.70	8	136,896	0.01%
2018/04/13	12	16.70	1	17.02	16.60	11	135,236	0.01%
2018/04/12	7	16.91	6	16.91	16.88	1	134,530	0.00%
2018/04/11	3	17.04	7	17.16	17.27	-4	133,696	0.00%
2018/04/10	2	16.18	2	16.59	16.54	0	132,280	0.00%
2018/04/09	1	16.12	87	16.25	16.24	-86	132,699	-0.06%
2018/04/03	14	16.07	9	16.09	16.02	5	132,745	0.00%
2018/04/02	5	16.58	5	16.64	16.53	0	132,166	0.00%
2018/03/31	2	16.66	0	0.00	16.66	2	132,403	0.00%
2018/03/30	9	16.63	9	16.80	16.79	0	133,298	0.00%
2018/03/29	11	15.93	11	16.15	16.25	0	132,407	0.00%
2018/03/28	90	16.19	10	16.20	16.12	80	130,776	0.06%
2018/03/27	21	17.19	2	17.15	16.95	19	128,869	0.01%
2018/03/26	47	16.67	0	0.00	16.64	47	127,750	0.04%
2018/03/23	25	17.11	15	17.17	16.93	10	126,142	0.01%
2018/03/22	12	18.50	0	0.00	18.22	12	123,237	0.01%
2018/03/20	0	0.00	10	18.61	18.76	-10	120,388	-0.01%
2018/03/19	2	18.62	0	0.00	18.62	2	120,399	0.00%
2018/03/15	7	18.81	12	18.63	18.91	-5	120,345	0.00%
2018/03/14	13	18.71	0	0.00	18.63	13	120,001	0.01%
2018/03/13	7	19.20	2	19.36	19.14	5	119,443	0.00%
2018/03/12	4	19.35	7	19.39	19.29	-3	120,065	0.00%
2018/03/09	3	19.17	17	19.31	19.13	-14	119,413	-0.01%
2018/03/07	2	19.16	18	18.95	18.77	-16	118,700	-0.01%
2018/03/06	8	18.46	3	18.40	18.55	5	118,506	0.00%
2018/03/05	12	18.58	12	18.44	18.30	0	117,363	0.00%
2018/03/02	13	18.44	0	0.00	18.54	13	117,111	0.01%
2018/03/01	8	18.62	2	19.02	18.81	6	117,031	0.01%
2018/02/27	10	19.70	5	20.29	19.34	5	116,993	0.00%
2018/02/26	8	19.77	13	19.98	19.84	-5	117,310	0.00%
2018/02/23	15	19.56	11	19.79	19.49	4	116,864	0.00%
2018/02/22	5	19.20	46	19.43	19.34	-41	117,160	-0.03%
2018/02/21	6	19.53	45	19.29	19.53	-39	118,754	-0.03%
2018/02/12	99	17.62	4	17.73	17.63	95	118,633	0.08%
2018/02/09	17	17.72	25	18.18	17.30	-8	117,618	-0.01%
2018/02/08	19	19.76	3	19.37	19.37	16	113,365	0.01%
2018/02/07	13	21.10	14	22.17	20.98	-1	109,300	0.00%
2018/02/06	9	21.58	0	0.00	21.41	9	106,693	0.01%
2018/02/05	2	22.36	9	21.78	22.36	-7	104,950	-0.01%
2018/02/02	3	22.15	3	22.28	22.29	0	104,497	0.00%
2018/02/01	8	22.06	4	22.37	22.14	4	104,254	0.00%
2018/01/31	9	21.83	9	22.03	22.10	0	104,104	0.00%
2018/01/30	20	22.05	8	22.03	21.86	12	104,265	0.01%
2018/01/29	9	23.26	3	23.48	22.88	6	102,000	0.01%
2018/01/26	4	23.31	37	23.00	23.31	-33	100,632	-0.03%
2018/01/25	46	22.94	12	22.96	22.85	34	99,845	0.03%
2018/01/24	26	23.72	23	23.64	23.69	3	98,579	0.00%
2018/01/23	2	23.39	8	23.28	23.37	-6	96,613	-0.01%
2018/01/22	8	22.61	5	22.82	22.60	3	95,320	0.00%
2018/01/19	2	22.74	6	22.71	22.81	-4	95,182	0.00%
2018/01/18	6	22.49	6	22.48	22.35	0	94,757	0.00%
2018/01/17	4	22.41	4	22.54	22.20	0	93,495	0.00%
2018/01/16	5	21.97	4	22.05	22.07	1	91,110	0.00%
2018/01/15	0	0.00	39	21.96	22.00	-39	90,428	-0.04%
2018/01/12	7	21.15	2	21.14	21.16	5	88,365	0.01%
2018/01/11	0	0.00	13	20.94	20.83	-13	89,248	-0.01%
2018/01/10	0	0.00	4	20.82	20.74	-4	88,854	0.00%
2018/01/09	0	0.00	14	20.34	20.45	-14	87,502	-0.02%
2018/01/08	3	19.94	2	20.12	20.00	1	87,488	0.00%
2018/01/05	3	19.82	3	19.94	19.98	0	86,780	0.00%
2018/01/04	6	19.83	0	0.00	19.85	6	86,292	0.01%
2018/01/03	2	19.89	5	19.84	19.90	-3	86,742	0.00%
2018/01/02	1	19.69	1	19.65	19.69	0	85,854	0.00%