映泰 (2399)-群益金鼎-海山券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
27.50
漲跌
▲0.30
漲幅
+1.10%
成交量
2,951張
產業
上市電腦週邊類股
334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

映泰 (2399)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/12/17	1	27.70	1	27.70	27.50	0	36,778	0.00%
2024/12/16	5	27.29	3	27.52	27.20	2	37,794	0.01%
2024/12/13	2	28.00	7	28.12	27.95	-5	37,959	-0.01%
2024/12/12	3	29.00	3	28.93	28.75	0	38,429	0.00%
2024/12/11	5	29.61	10	29.31	29.15	-5	38,801	-0.01%
2024/12/10	2	30.85	2	31.33	30.20	0	39,310	0.00%
2024/12/09	40	32.73	32	32.68	32.35	8	39,632	0.02%
2024/12/06	19	31.80	13	31.56	32.70	6	38,801	0.02%
2024/12/05	7	30.17	8	29.57	29.75	-1	38,172	0.00%
2024/12/04	3	29.40	3	29.20	29.50	0	38,055	0.00%
2024/12/03	5	28.92	6	29.01	29.05	-1	38,050	0.00%
2024/12/02	5	28.63	4	28.95	28.70	1	38,050	0.00%
2024/11/29	3	29.05	4	29.43	29.25	-1	38,060	0.00%
2024/11/28	18	30.03	14	29.43	29.00	4	38,133	0.01%
2024/11/27	4	30.03	3	30.38	29.45	1	38,324	0.00%
2024/11/26	4.1	31.12	5	31.02	31.10	-0.9	38,433	0.00%
2024/11/25	8	31.75	6	31.66	31.60	2	39,441	0.01%
2024/11/22	6	31.78	5	32.64	31.30	1	39,549	0.00%
2024/11/21	4	32.35	4	32.50	32.20	0	39,457	0.00%
2024/11/20	3	32.58	2	32.98	32.45	1	39,385	0.00%
2024/11/19	1	33.75	6	33.01	33.35	-5	39,253	-0.01%
2024/11/18	1.1	31.21	5	31.30	31.05	-3.9	38,899	-0.01%
2024/11/15	1.1	32.46	0	0.00	31.65	1.1	38,821	0.00%
2024/11/14	1	32.75	1	33.05	32.60	0	38,709	0.00%
2024/11/13	6	33.39	14	33.31	33.20	-8	38,604	-0.02%
2024/11/12	9.1	34.15	25	33.92	33.55	-15.9	38,478	-0.04%
2024/11/11	26	36.08	24.1	35.76	35.70	1.9	38,247	0.00%
2024/11/08	55	36.05	54	36.19	35.15	1	37,908	0.00%
2024/11/07	58.1	36.25	41	35.68	35.20	17.1	37,409	0.05%
2024/11/06	20	35.56	8	35.57	35.20	12	36,930	0.03%
2024/11/05	16	35.34	8	35.08	35.85	8	36,500	0.02%
2024/11/04	3.1	33.76	4	33.31	34.05	-0.9	36,142	0.00%
2024/11/01	6.1	33.76	19	34.07	34.00	-12.9	35,886	-0.04%
2024/10/30	10	35.50	21	34.55	34.30	-11	35,663	-0.03%
2024/10/29	21.2	36.27	11	35.96	35.60	10.2	35,094	0.03%
2024/10/28	27.2	37.65	32	37.22	36.45	-4.8	34,467	-0.01%
2024/10/25	15.1	40.96	25	41.09	40.50	-10	33,786	-0.03%
2024/10/24	25.1	42.71	71	41.72	41.00	-46	33,600	-0.14%
2024/10/23	60	43.97	43	44.04	43.20	17	32,839	0.05%
2024/10/22	63	42.66	42	42.89	43.10	21	31,834	0.07%
2024/10/21	57	42.18	57	42.40	42.60	0	30,924	0.00%
2024/10/18	42	42.12	38	41.30	41.05	4	30,272	0.01%
2024/10/17	84	43.00	30	43.30	41.80	54	29,409	0.18%
2024/10/16	32	41.23	75	41.43	43.10	-43	28,063	-0.15%
2024/10/15	84	39.79	71	39.37	39.20	13	26,812	0.05%
2024/10/14	71	39.46	87	39.58	39.80	-16	26,127	-0.06%
2024/10/11	48	39.14	72.3	39.05	37.70	-24.3	24,890	-0.10%
2024/10/09	93	39.59	74	39.54	38.35	19	24,031	0.08%
2024/10/08	84	40.08	53	39.99	39.75	31	22,421	0.14%
2024/10/07	10	37.94	15	38.16	38.70	-5	20,041	-0.02%
2024/10/04	80	33.69	78	34.10	35.20	2	19,290	0.01%
2024/10/01	68	31.83	51	31.88	32.00	17	17,537	0.10%
2024/09/30	13	30.23	19.3	30.15	30.10	-6.3	16,567	-0.04%
2024/09/27	13	30.58	20.2	30.50	30.55	-7.2	16,391	-0.04%
2024/09/26	17	30.99	24.5	31.13	30.40	-7.5	16,031	-0.05%
2024/09/25	23	32.04	21	31.58	31.65	2	15,670	0.01%
2024/09/24	63	31.84	58	32.05	32.00	5	14,977	0.03%
2024/09/23	70	31.61	86	31.35	30.60	-16	13,636	-0.12%
2024/09/20	162	32.94	138.5	33.12	31.80	23.5	12,607	0.19%	大買/大賣/
2024/09/19	121.3	29.45	138	29.75	31.25	-16.7	10,190	-0.16%	大買/大賣/
2024/09/18	26	27.35	46.5	27.71	28.45	-20.5	8,107	-0.25%
2024/09/16	102	25.45	116	25.66	25.90	-14	7,073	-0.20%	大買/大賣/
2024/09/13	87	25.67	77	26.16	25.25	10	6,847	0.15%
2024/09/12	150	25.07	134	24.95	24.80	16	6,407	0.25%	大買/大賣/
2024/09/11	113	24.85	102	24.40	24.90	11	5,961	0.18%	大買/大賣/
2024/09/10	6	24.53	28.1	25.06	24.25	-22.1	5,332	-0.41%
2024/09/09	3	20.85	17	22.79	22.95	-14	4,828	-0.29%
2024/09/06	1	21.30	0	0.00	21.20	1	4,778	0.02%
2024/09/05	4	21.05	0	0.00	20.95	4	4,760	0.08%
2024/09/04	8	21.28	1	21.20	21.15	7	4,751	0.15%
2024/09/03	18	22.82	0	0.00	22.55	18	4,723	0.38%
2024/09/02	6	23.38	4	23.05	23.05	2	4,693	0.04%
2024/08/30	1	24.55	10	24.26	24.10	-9	4,710	-0.19%
2024/08/29	25	25.12	26	24.92	24.70	-1	4,653	-0.02%
2024/08/28	25	24.68	20	24.27	24.40	5	4,418	0.11%
2024/08/27	30.1	24.63	43	24.94	24.85	-12.9	4,421	-0.29%
2024/08/26	3	23.05	18	23.12	23.20	-15	3,750	-0.40%
2024/08/23	2	20.70	3	21.00	21.10	-1	3,583	-0.03%
2024/08/22	3	20.85	1	20.80	20.80	2	3,583	0.06%
2024/08/21	1	20.80	7	20.86	20.90	-6	3,593	-0.17%
2024/08/20	0	0.00	15	21.04	20.95	-15	3,591	-0.42%
2024/08/19	0	0.00	1	20.75	20.80	-1	3,591	-0.03%
2024/08/16	11	20.56	1	20.60	20.35	10	3,590	0.28%
2024/08/15	4	20.31	0	0.00	20.40	4	3,603	0.11%
2024/08/14	2	20.35	0	0.00	20.45	2	3,598	0.06%
2024/08/13	5	20.27	1	20.30	20.20	4	3,601	0.11%
2024/08/12	3	20.60	2	20.85	20.35	1	3,600	0.03%
2024/08/09	4	20.73	2	21.00	20.40	2	3,591	0.06%
2024/08/08	1	20.30	0	0.00	20.15	1	3,571	0.03%
2024/08/07	0	0.00	2	19.70	20.80	-2	3,567	-0.06%
2024/08/06	19	19.14	0	0.00	19.20	19	3,547	0.54%
2024/08/05	4	20.63	1	20.65	20.60	3	3,508	0.09%
2024/08/02	8	23.01	0	0.00	22.85	8	3,495	0.23%
2024/08/01	3	23.48	0	0.00	23.80	3	3,495	0.09%
2024/07/31	1	24.30	5	23.80	23.50	-4	3,489	-0.11%
2024/07/30	3	22.43	4	23.70	24.40	-1	3,405	-0.03%
2024/07/29	13	24.25	16	23.94	22.85	-3	3,342	-0.09%
2024/07/26	6	23.18	5	23.45	23.30	1	3,178	0.03%
2024/07/23	4	23.90	13	24.02	23.80	-9	3,157	-0.28%
2024/07/22	10	23.75	16	23.99	23.15	-6	3,077	-0.19%
2024/07/19	4	23.16	0	0.00	22.90	4	2,972	0.13%
2024/07/18	9	24.13	0	0.00	23.85	9	2,932	0.31%
2024/07/17	34	25.27	85	25.19	24.80	-51	2,875	-1.77%
2024/07/16	39	24.03	26	24.42	23.90	13	2,587	0.50%
2024/07/15	42	24.61	49	24.88	23.80	-7	2,483	-0.28%
2024/07/12	4	23.43	11	23.23	23.40	-7	2,057	-0.34%
2024/07/11	1	22.50	1	22.60	22.55	0	1,972	0.00%
2024/07/09	5	22.27	0	0.00	22.25	5	2,008	0.25%
2024/07/08	0	0.00	1	23.00	23.05	-1	1,999	-0.05%
2024/07/05	0	0.00	12	22.55	22.60	-12	1,997	-0.60%
2024/07/04	1	22.20	0	0.00	22.20	1	1,986	0.05%
2024/07/01	5	21.77	120	21.84	21.60	-115	1,991	-5.77%	大賣/鉅額交易
2024/06/27	2	22.05	0	0.00	21.90	2	2,001	0.10%
2024/06/25	2	22.30	0	0.00	22.30	2	2,012	0.10%
2024/06/24	61	22.66	0	0.00	22.60	61	2,009	3.04%
2024/06/21	10	22.65	0	0.00	22.95	10	2,035	0.49%
2024/06/20	20	22.54	5	22.72	22.65	15	2,023	0.74%
2024/06/19	26	22.61	57	23.06	22.65	-31	2,013	-1.54%
2024/06/18	8	21.79	0	0.00	21.75	8	1,904	0.42%
2024/06/17	30	21.92	1	22.50	21.90	29	1,923	1.51%
2024/06/14	10	21.75	0	0.00	21.75	10	1,914	0.52%
2024/06/11	3	21.42	0	0.00	21.30	3	1,944	0.15%
2024/06/07	1	21.85	2	21.83	21.95	-1	1,968	-0.05%
2024/06/06	3	21.53	0	0.00	21.50	3	2,084	0.14%
2024/06/05	21	22.60	0	0.00	21.90	21	2,098	1.00%
2024/06/04	19	23.29	31	23.68	22.50	-12	2,082	-0.58%
2024/06/03	23	23.06	3	23.08	23.10	20	2,111	0.95%
2024/05/31	3	23.38	11	23.92	23.20	-8	2,095	-0.38%
2024/05/30	8	23.63	138	23.43	23.90	-130	2,090	-6.22%	大賣/鉅額交易
2024/05/28	4	21.55	2	21.58	21.50	2	2,303	0.09%
2024/05/27	1	21.35	10	21.00	21.25	-9	2,430	-0.37%
2024/05/23	4	20.98	0	0.00	20.80	4	2,501	0.16%
2024/05/21	0	0.00	1	21.50	21.15	-1	2,537	-0.04%
2024/05/17	1	21.05	0	0.00	20.85	1	2,592	0.04%
2024/05/15	0	0.00	1	20.55	20.60	-1	2,924	-0.03%
2024/05/14	0	0.00	3.4	20.46	20.50	-3.4	3,129	-0.11%
2024/05/13	1	20.20	0	0.00	20.25	1	3,199	0.03%
2024/05/10	2	20.40	0	0.00	20.45	2	3,192	0.06%
2024/05/09	0	0.00	0	20.75	20.65	0	3,193	0.00%
2024/05/07	0	0.00	10	21.55	21.35	-10	3,185	-0.31%
2024/05/06	1	20.85	3	20.87	20.70	-2	3,166	-0.06%
2024/05/03	10	20.35	0	0.00	20.30	10	3,157	0.32%
2024/05/02	20	20.20	2	20.30	20.30	18	3,217	0.56%
2024/04/30	11	20.51	0	0.00	20.45	11	3,215	0.34%
2024/04/29	9	20.46	1	20.60	20.45	8	3,218	0.25%
2024/04/25	1	20.30	0	0.00	20.40	1	3,235	0.03%
2024/04/22	1	20.40	0	0.00	20.20	1	3,260	0.03%
2024/04/16	12	21.35	0	0.00	21.25	12	3,411	0.35%
2024/04/15	16	22.31	0.1	22.35	22.20	15.9	3,405	0.47%
2024/04/12	2.1	22.95	0	0.00	22.95	2.1	3,392	0.06%
2024/04/11	2	22.95	5	22.85	22.85	-3	3,397	-0.09%
2024/04/09	2	23.00	0	0.00	23.05	2	3,443	0.06%
2024/04/08	2	22.98	0	0.00	22.90	2	3,458	0.06%
2024/04/03	10	23.05	0	0.00	23.10	10	3,469	0.29%
2024/04/02	30	23.25	0	0.00	23.10	30	3,531	0.85%
2024/03/28	10	23.25	0	0.00	23.30	10	3,767	0.27%
2024/03/25	10	23.05	0	0.00	23.15	10	3,757	0.27%
2024/03/20	2	22.90	4	22.93	22.80	-2	3,812	-0.05%
2024/03/19	10	23.10	0	0.00	23.15	10	3,828	0.26%
2024/03/18	0	0.00	3	23.45	23.40	-3	3,993	-0.08%
2024/03/15	17	23.42	2	23.60	23.35	15	4,061	0.37%
2024/03/14	10	23.65	1	23.60	23.75	9	4,124	0.22%
2024/03/13	1	24.10	1	23.90	23.80	0	4,252	0.00%
2024/03/12	5	24.61	12	24.41	24.80	-7	4,941	-0.14%
2024/03/11	1	24.10	10	24.15	24.10	-9	5,391	-0.17%
2024/03/08	12	23.66	9	23.80	23.90	3	5,484	0.05%
2024/03/07	6	24.53	1	25.05	24.15	5	5,448	0.09%
2024/03/06	1	24.75	3	24.82	24.65	-2	5,366	-0.04%
2024/03/05	15	25.35	19	25.51	25.15	-4	5,334	-0.07%
2024/03/04	19	25.32	4	24.95	24.65	15	5,159	0.29%
2024/03/01	29	26.51	31	26.35	25.95	-2	5,079	-0.04%
2024/02/29	0	0.00	5	26.52	26.65	-5	4,615	-0.11%
2024/02/27	7	25.17	16	24.65	24.25	-9	4,502	-0.20%
2024/02/23	3	24.65	3	24.57	24.35	0	4,488	0.00%
2024/02/22	0	0.00	5	24.95	24.55	-5	4,511	-0.11%
2024/02/21	2	25.13	10	24.78	24.75	-8	4,502	-0.18%
2024/02/19	21	25.72	4	25.59	25.45	17	4,459	0.38%
2024/02/16	29	25.39	34	25.55	25.80	-5	4,428	-0.11%
2024/02/15	20	24.87	7	24.42	24.40	13	4,183	0.31%
2024/02/05	3	23.23	17	23.62	23.10	-14	4,046	-0.35%
2024/02/01	21	22.85	1	22.85	22.85	20	4,218	0.47%
2024/01/31	1	23.00	0	0.00	23.00	1	4,248	0.02%
2024/01/30	1	23.10	0	0.00	23.15	1	4,267	0.02%
2024/01/29	1	23.25	0	0.00	23.15	1	4,291	0.02%
2024/01/26	4	23.26	0	0.00	23.15	4	4,346	0.09%
2024/01/25	1	23.65	93	23.77	23.75	-92	4,429	-2.08%
2024/01/24	2	23.30	1	23.70	23.30	1	4,401	0.02%
2024/01/23	16	23.34	0	0.00	23.45	16	4,458	0.36%
2024/01/22	2	23.60	3	23.53	23.55	-1	4,494	-0.02%
2024/01/19	1	23.05	0	0.00	23.05	1	4,589	0.02%
2024/01/18	0	0.00	1	22.70	22.85	-1	4,682	-0.02%
2024/01/17	5	23.15	1	23.45	23.10	4	4,823	0.08%
2024/01/15	3	23.73	0	0.00	23.80	3	5,170	0.06%
2024/01/12	1	23.70	0	0.00	23.60	1	5,190	0.02%
2024/01/11	0	0.00	2	24.43	24.35	-2	5,159	-0.04%
2024/01/04	2	24.10	3	23.85	23.95	-1	5,273	-0.02%
2024/01/03	3	24.80	4	24.69	24.15	-1	5,419	-0.02%
2024/01/02	1	24.70	1	24.50	24.65	0	5,499	0.00%
2023/12/29	2	24.63	0	0.00	24.40	2	5,503	0.04%
2023/12/28	10	24.88	0	0.00	24.70	10	5,508	0.18%
2023/12/27	10	24.93	4	25.13	25.05	6	5,464	0.11%
2023/12/25	1	24.25	0	0.00	24.20	1	5,306	0.02%
2023/12/21	1	23.75	1	23.95	23.75	0	5,272	0.00%
2023/12/20	0	0.00	4	23.75	23.85	-4	5,292	-0.08%
2023/12/19	1	23.70	1	23.40	23.45	0	5,302	0.00%
2023/12/18	1	23.80	0	0.00	23.80	1	5,370	0.02%
2023/12/15	1	24.35	1	24.15	24.10	0	5,403	0.00%
2023/12/14	7	24.44	0	0.00	24.40	7	5,412	0.13%
2023/12/13	35	25.11	32	25.18	24.50	3	5,446	0.06%
2023/12/12	2	24.15	0	0.00	24.05	2	5,464	0.04%
2023/12/11	1	24.95	3	24.75	24.65	-2	5,409	-0.04%
2023/12/08	23	25.76	26	25.91	25.20	-3	5,341	-0.06%
2023/12/07	94	26.68	10	26.32	25.15	84	5,206	1.61%
2023/12/06	41	25.86	69	25.83	26.40	-28	4,527	-0.62%
2023/12/05	3	24.07	24	24.45	24.00	-21	3,970	-0.53%
2023/12/04	6	23.75	12	23.87	23.75	-6	3,887	-0.15%
2023/11/30	3	23.95	1	24.10	23.80	2	3,881	0.05%
2023/11/29	10	23.70	3	24.05	23.75	7	3,895	0.18%
2023/11/28	4	23.56	5	23.61	23.90	-1	3,976	-0.03%
2023/11/27	2	23.18	0	0.00	23.00	2	3,937	0.05%
2023/11/21	2	24.40	3	24.67	24.40	-1	4,093	-0.02%
2023/11/17	7	24.10	0	0.00	23.90	7	4,391	0.16%
2023/11/16	9	24.25	0	0.00	24.20	9	4,404	0.20%
2023/11/15	10	24.35	17	24.50	24.30	-7	4,398	-0.16%
2023/11/13	2	24.45	15	24.48	24.40	-13	4,590	-0.28%
2023/11/10	12	23.66	8	23.72	23.55	4	4,537	0.09%
2023/11/09	11	24.50	12	24.87	24.10	-1	4,518	-0.02%
2023/11/08	1	24.20	3	24.70	24.15	-2	4,352	-0.05%
2023/11/03	4	24.38	3	24.47	24.45	1	4,397	0.02%
2023/11/02	17	24.06	10	24.29	24.25	7	4,367	0.16%
2023/10/31	0	0.00	6	23.81	23.55	-6	4,300	-0.14%
2023/10/30	8	23.81	1	23.60	23.55	7	4,296	0.16%
2023/10/27	18	24.56	11	24.66	24.20	7	4,346	0.16%
2023/10/26	11	24.28	5	24.75	23.90	6	4,321	0.14%
2023/10/25	11	24.78	5	25.30	24.30	6	4,347	0.14%
2023/10/24	5	24.20	5	24.37	24.45	0	4,266	0.00%
2023/10/23	8	23.83	5	24.02	24.05	3	4,260	0.07%
2023/10/19	1	22.90	0	0.00	22.90	1	4,367	0.02%
2023/10/18	1	23.55	0	0.00	23.35	1	4,473	0.02%
2023/10/17	1	23.85	0	0.00	23.35	1	4,516	0.02%
2023/10/13	3	24.15	0	0.00	24.15	3	5,274	0.06%
2023/10/11	1	24.60	1	25.30	24.10	0	5,510	0.00%
2023/10/06	1	24.60	2	24.50	24.55	-1	5,613	-0.02%
2023/10/05	2	23.93	2	23.35	23.65	0	5,956	0.00%
2023/10/04	2	23.10	0	0.00	23.05	2	6,043	0.03%
2023/10/02	0	0.00	4	24.45	24.25	-4	6,158	-0.06%
2023/09/26	0	0.00	1	23.95	23.55	-1	6,947	-0.01%
2023/09/25	1	24.15	0	0.00	24.00	1	7,057	0.01%
2023/09/21	2	24.48	2	24.45	24.35	0	7,137	0.00%
2023/09/20	2	24.60	9	24.58	24.25	-7	7,080	-0.10%
2023/09/19	3	24.23	1	23.90	23.85	2	7,069	0.03%
2023/09/18	2	24.25	46	24.70	24.20	-44	7,103	-0.62%
2023/09/15	17	24.58	9	24.56	24.40	8	7,189	0.11%
2023/09/14	1	23.20	1	23.50	23.30	0	7,051	0.00%
2023/09/11	3	22.70	0	0.00	22.40	3	7,443	0.04%
2023/09/08	0	0.00	1	23.65	23.50	-1	7,598	-0.01%
2023/09/07	5	23.80	2	24.00	24.00	3	7,727	0.04%
2023/09/05	0	0.00	1	24.05	24.10	-1	8,309	-0.01%
2023/09/04	2	23.85	27.2	23.85	23.90	-25.2	8,451	-0.30%
2023/09/01	26	24.11	12	24.23	24.20	14	8,569	0.16%
2023/08/30	5	24.40	2	23.70	23.50	3	9,285	0.03%
2023/08/28	2	23.10	0.1	23.40	23.10	1.9	9,472	0.02%
2023/08/25	16	24.13	5	24.35	24.05	11	9,515	0.12%
2023/08/24	9.1	24.81	15	25.12	25.40	-5.9	9,764	-0.06%
2023/08/18	2	23.70	3	23.60	23.60	-1	10,860	-0.01%
2023/08/17	4	23.88	6	24.10	24.20	-2	11,068	-0.02%
2023/08/15	0	0.00	11	22.59	22.55	-11	11,188	-0.10%
2023/08/11	2	22.70	0	0.00	22.45	2	11,138	0.02%
2023/08/08	5	23.65	0	0.00	23.40	5	11,011	0.05%
2023/08/07	0	0.00	5	24.05	23.90	-5	10,990	-0.05%
2023/08/04	8	23.56	1	23.45	23.45	7	10,955	0.06%
2023/08/02	0	0.00	11	23.66	23.75	-11	10,926	-0.10%
2023/08/01	1	25.55	2	24.50	24.75	-1	10,867	-0.01%
2023/07/31	20	26.10	2	25.10	25.15	18	10,775	0.17%
2023/07/28	1	25.50	10	25.56	25.40	-9	10,689	-0.08%
2023/07/27	4	26.44	4	26.40	26.45	0	10,564	0.00%
2023/07/26	3	26.97	6	26.89	26.40	-3	10,494	-0.03%
2023/07/25	29	27.69	31	27.80	27.85	-2	10,331	-0.02%
2023/07/24	2	27.08	1	27.40	27.00	1	10,090	0.01%
2023/07/21	0	0.00	3	27.12	27.10	-3	10,009	-0.03%
2023/07/20	31	27.06	33	26.92	26.55	-2	9,888	-0.02%
2023/07/19	6	27.24	12	27.60	26.85	-6	9,796	-0.06%
2023/07/18	47	27.58	32	27.69	27.75	15	9,579	0.16%
2023/07/17	7	27.07	24	26.90	26.70	-17	9,000	-0.19%
2023/07/14	25	26.65	5	26.24	26.70	20	8,785	0.23%
2023/07/13	54	26.75	55	26.31	26.50	-1	8,625	-0.01%
2023/07/12	49	26.61	44	26.80	26.75	5	8,359	0.06%
2023/07/11	4	25.19	4	25.15	25.20	0	7,902	0.00%
2023/07/10	7	25.30	4.1	25.42	25.00	2.9	7,807	0.04%
2023/07/07	0	0.00	1	25.00	24.90	-1	7,768	-0.01%
2023/07/06	3	24.90	4	25.18	25.35	-1	7,695	-0.01%
2023/07/05	0	0.00	5	25.66	25.35	-5	7,608	-0.07%
2023/07/04	17.1	26.72	8	26.63	26.55	9.1	7,426	0.12%
2023/07/03	0	0.00	18	25.28	25.50	-18	6,856	-0.26%
2023/06/30	1	23.10	1	23.10	23.20	0	6,749	0.00%
2023/06/29	0	0.00	9	22.71	22.95	-9	6,691	-0.13%
2023/06/28	2	22.25	2	22.55	22.30	0	6,632	0.00%
2023/06/26	3	22.88	0	0.00	22.30	3	6,608	0.05%
2023/06/21	24	23.03	13	22.98	22.95	11	6,567	0.17%
2023/06/20	0	0.00	4	22.50	22.60	-4	6,451	-0.06%
2023/06/19	9	22.25	11	22.32	22.30	-2	6,456	-0.03%
2023/06/16	3	22.50	0	0.00	22.60	3	6,565	0.05%
2023/06/15	15	23.41	8	23.33	23.10	7	6,531	0.11%
2023/06/14	0	0.00	4	23.11	23.20	-4	6,413	-0.06%
2023/06/13	5	22.60	34	22.74	22.55	-29	6,256	-0.46%
2023/06/12	56	22.47	7	22.89	22.40	49	6,262	0.78%
2023/06/09	66.1	22.51	133	22.35	22.70	-66.9	6,134	-1.09%	大賣/
2023/06/08	53	21.41	54	21.59	21.35	-1	5,747	-0.02%
2023/06/07	28	21.54	6	21.15	21.15	22	5,610	0.39%
2023/06/06	45.1	22.44	28	22.50	21.60	17.1	5,479	0.31%
2023/06/05	4	21.43	54	22.04	22.65	-50	4,926	-1.01%
2023/06/02	10	20.80	23	20.75	20.60	-13	4,660	-0.28%
2023/06/01	1	19.65	16	20.04	20.10	-15	4,478	-0.33%
2023/05/31	11	20.10	7	20.21	19.80	4	4,426	0.09%
2023/05/30	9	20.81	6	20.69	20.00	3	4,328	0.07%
2023/05/29	26	21.04	34	20.94	20.80	-8	3,989	-0.20%
2023/05/26	23	20.86	15	20.77	20.65	8	3,914	0.20%
2023/05/25	7	20.71	9	20.82	20.65	-2	3,919	-0.05%
2023/05/24	6	19.75	6	20.10	19.90	0	3,547	0.00%
2023/05/23	0	0.00	11	19.28	19.50	-11	2,983	-0.37%
2023/05/22	2	17.48	33	17.47	17.75	-31	2,692	-1.15%
2023/05/19	1	16.30	0	0.00	16.15	1	2,522	0.04%
2023/05/03	0	0.00	3	15.35	15.20	-3	2,708	-0.11%
2023/04/28	0	0.00	0	15.40	15.40	0	2,788	0.00%
2023/04/26	0	0.00	2	14.95	15.10	-2	2,838	-0.07%
2023/04/24	3	15.35	0	0.00	15.40	3	2,884	0.10%
2023/04/19	10	15.80	0	0.00	15.75	10	2,882	0.35%
2023/04/18	5	15.85	0	0.00	15.80	5	2,878	0.17%
2023/04/17	5	16.15	0	0.00	16.05	5	2,885	0.17%
2023/04/14	0	16.40	0	0.00	16.20	0	2,890	0.00%
2023/04/13	0	0.00	5	16.25	16.20	-5	3,002	-0.17%
2023/04/11	5	16.15	0	0.00	16.05	5	2,998	0.17%
2023/03/31	12	16.01	10	15.95	15.95	2	2,977	0.07%
2023/03/28	0	0.00	1	16.30	16.25	-1	2,980	-0.03%
2023/03/27	3	16.85	8	16.78	16.70	-5	2,960	-0.17%
2023/03/24	3	17.10	3	17.17	17.20	0	2,982	0.00%
2023/03/23	3	17.10	3	17.15	17.05	0	3,221	0.00%
2023/03/22	4	17.15	6	17.25	17.10	-2	3,351	-0.06%
2023/03/21	8	17.16	8	17.04	17.20	0	3,292	0.00%
2023/03/20	33	16.66	1	16.55	16.40	32	3,126	1.02%
2023/03/17	10	16.61	3	16.50	16.55	7	3,058	0.23%
2023/03/15	1	16.15	13	16.45	16.20	-12	2,869	-0.42%
2023/03/14	3	15.83	248	16.11	15.65	-245	2,731	-8.97%	大賣/鉅額交易
2023/03/13	0	0.00	2	15.75	15.80	-2	2,683	-0.07%
2023/03/10	70	15.67	10	15.70	15.60	60	2,658	2.26%
2023/03/09	62	16.01	0	0.00	15.75	62	2,668	2.32%
2023/03/08	77	15.90	0	0.00	15.95	77	2,679	2.87%
2023/03/07	40	15.83	0	0.00	15.75	40	2,676	1.49%
2023/03/06	1	15.80	3	15.75	15.70	-2	2,646	-0.08%
2023/03/03	2	15.60	2	15.65	15.60	0	2,667	0.00%
2023/03/01	0	0.00	1	15.45	15.35	-1	2,678	-0.04%
2023/02/24	10	15.91	3	16.15	15.75	7	2,657	0.26%
2023/02/23	10	15.95	13	15.67	16.25	-3	2,458	-0.12%
2023/02/16	0	0.00	4	14.95	14.90	-4	2,337	-0.17%
2023/02/13	12	14.69	4	14.63	14.40	8	2,917	0.27%
2023/02/10	2	14.10	3	14.40	14.10	-1	3,141	-0.03%
2023/02/09	2	14.65	2	14.75	14.65	0	3,229	0.00%
2023/02/08	3	14.68	0	0.00	14.65	3	3,235	0.09%
2023/02/07	2	14.60	0	0.00	14.60	2	3,245	0.06%
2023/02/01	3	14.42	1	14.40	14.40	2	3,287	0.06%
2023/01/31	0	0.00	2	14.25	14.35	-2	3,533	-0.06%
2023/01/30	0	0.00	2	14.20	14.30	-2	3,706	-0.05%
2023/01/17	0	0.00	2	13.90	13.80	-2	3,666	-0.05%
2023/01/13	4	13.56	3	14.20	13.55	1	3,651	0.03%
2023/01/10	3	13.85	0	0.00	13.85	3	3,866	0.08%
2023/01/04	3	13.85	3	13.82	13.75	0	3,849	0.00%
2022/12/22	1	13.65	0	0.00	13.55	1	3,664	0.03%
2022/12/16	1	14.00	0	0.00	14.00	1	3,761	0.03%
2022/12/15	8	14.86	6	14.72	14.60	2	3,704	0.05%
2022/12/14	7	14.49	15.1	14.56	14.45	-8.1	3,438	-0.24%
2022/12/13	1	13.45	0	0.00	13.45	1	3,258	0.03%
2022/12/09	1	13.65	0	0.00	13.65	1	3,259	0.03%
2022/12/06	0	0.00	12	14.25	13.90	-12	3,256	-0.37%
2022/12/01	1	14.35	0	0.00	14.30	1	3,201	0.03%
2022/11/29	0	0.00	7	13.65	13.85	-7	3,157	-0.22%
2022/11/28	8	13.85	0	0.00	13.85	8	3,139	0.25%
2022/11/25	0	0.00	3	14.45	13.90	-3	3,138	-0.10%
2022/11/23	7	14.25	4	14.20	13.90	3	3,107	0.10%
2022/11/21	1	13.80	0	0.00	13.75	1	3,068	0.03%
2022/11/18	4	14.05	4	14.40	14.05	0	3,060	0.00%
2022/11/16	9	14.29	15	14.27	14.05	-6	3,000	-0.20%
2022/11/15	6	13.50	0	0.00	13.80	6	2,910	0.21%
2022/11/14	0	0.00	1	13.55	13.70	-1	2,898	-0.03%
2022/11/11	6	14.17	5	14.20	13.60	1	2,887	0.03%
2022/11/10	13	14.20	0	0.00	14.00	13	2,881	0.45%
2022/11/09	2	14.50	5	14.60	14.45	-3	2,822	-0.11%
2022/11/08	9	14.63	36	14.89	14.10	-27	2,298	-1.17%
2022/11/07	2	14.00	0	0.00	14.40	2	1,999	0.10%
2022/11/03	0	0.00	2	12.75	13.15	-2	1,907	-0.10%
2022/11/01	0	0.00	3	12.85	12.85	-3	1,902	-0.16%
2022/10/31	2	12.95	0	0.00	12.80	2	1,903	0.11%
2022/10/28	2	13.15	0	0.00	12.85	2	1,886	0.11%
2022/10/27	1	13.10	0	0.00	13.30	1	1,853	0.05%
2022/10/26	4	13.00	14	12.93	12.90	-10	1,609	-0.62%
2022/10/20	1	12.65	5	12.71	12.25	-4	1,756	-0.23%
2022/10/19	14	12.79	0	0.00	13.00	14	1,650	0.85%
2022/09/26	1	12.95	0	0.00	12.10	1	1,642	0.06%
2022/09/23	0	13.95	0	0.00	13.30	0	1,643	0.00%
2022/09/21	10	13.90	0	0.00	13.80	10	1,645	0.61%
2022/09/20	11	14.07	0	0.00	14.10	11	1,644	0.67%
2022/09/16	3	14.40	0	0.00	14.30	3	1,652	0.18%
2022/09/01	0	0.00	125	14.80	14.85	-125	1,677	-7.45%	大賣/鉅額交易
2022/08/26	1.1	15.06	6	15.13	15.10	-4.9	1,643	-0.30%
2022/08/17	130	16.34	1	16.25	16.30	129	1,597	8.08%	大買/鉅額交易
2022/08/16	0	0.00	110	15.81	15.80	-110	1,555	-7.07%	大賣/鉅額交易
2022/08/15	10	16.05	0	0.00	16.00	10	1,536	0.65%
2022/08/12	0	0.00	0.1	15.60	15.60	-0.1	1,500	-0.01%
2022/08/11	0	0.00	0.1	15.60	15.40	-0.1	1,474	-0.01%
2022/08/10	1	15.10	0	0.00	15.30	1	1,462	0.07%
2022/08/08	0	0.00	12	14.92	15.15	-12	1,432	-0.84%
2022/08/05	2	14.83	19	14.79	14.75	-17	1,425	-1.19%
2022/08/04	10	14.48	0	0.00	14.45	10	1,424	0.70%
2022/08/02	13	14.77	21	14.71	14.80	-8	1,416	-0.56%
2022/08/01	31	15.13	0	0.00	15.20	31	1,411	2.20%
2022/07/29	7.2	15.11	29	15.40	14.90	-21.8	1,405	-1.55%
2022/07/28	25	14.85	0	0.00	14.80	25	1,123	2.23%
2022/07/27	2	15.20	0	0.00	15.55	2	1,045	0.19%
2022/07/26	2	15.50	0	0.00	15.40	2	1,021	0.20%
2022/07/22	0	0.00	10	16.30	16.50	-10	997	-1.00%
2022/07/21	3	16.45	10	16.25	16.45	-7	1,002	-0.70%
2022/07/20	48	16.87	27	17.10	16.70	21	989	2.12%
2022/07/18	0	0.00	10	15.00	15.10	-10	754	-1.33%
2022/07/15	0	0.00	10	14.85	14.75	-10	751	-1.33%
2022/07/13	0	0.00	1	14.45	14.50	-1	764	-0.13%
2022/07/12	1	14.20	3	14.15	14.00	-2	777	-0.26%
2022/07/08	0	0.00	3	14.90	14.90	-3	778	-0.39%
2022/07/06	1	14.30	0	0.00	14.10	1	792	0.13%
2022/07/04	0	0.00	1	14.05	14.05	-1	800	-0.12%
2022/07/01	14	14.23	0	0.00	13.50	14	794	1.76%
2022/06/30	6	14.93	0	0.00	14.80	6	770	0.78%
2022/06/29	1	15.50	0	0.00	15.55	1	762	0.13%
2022/06/23	1	15.10	5	15.50	15.10	-4	830	-0.48%
2022/06/20	0	0.00	6	15.67	14.95	-6	869	-0.69%
2022/06/17	5	15.94	0	0.00	15.95	5	879	0.57%
2022/06/09	0	0.00	1	18.15	18.15	-1	901	-0.11%
2022/06/01	0	0.00	2	18.43	18.25	-2	1,055	-0.19%
2022/05/31	0	0.00	1	18.30	18.25	-1	1,067	-0.09%
2022/05/30	0	0.00	14	18.20	18.30	-14	1,091	-1.28%
2022/05/27	1	17.85	4	17.95	17.80	-3	1,133	-0.26%
2022/05/26	0	0.00	3	17.97	17.70	-3	1,265	-0.24%
2022/05/25	0	0.00	1	17.90	17.70	-1	1,277	-0.08%
2022/05/24	2	17.75	1	18.10	17.50	1	1,294	0.08%
2022/05/23	0	0.00	1	18.05	17.90	-1	1,302	-0.08%
2022/05/20	5	17.90	0	0.00	17.95	5	1,315	0.38%
2022/05/19	0	0.00	4	17.78	17.85	-4	1,330	-0.30%
2022/05/18	0	0.00	8	18.09	18.10	-8	1,356	-0.59%
2022/05/17	0	0.00	2	17.85	17.85	-2	1,445	-0.14%
2022/05/13	0	0.00	1	17.45	17.20	-1	1,540	-0.06%
2022/05/12	1	16.90	0	0.00	16.70	1	1,559	0.06%
2022/05/11	1	16.90	0	0.00	17.10	1	1,566	0.06%
2022/05/09	0	0.00	1	17.55	17.35	-1	1,746	-0.06%
2022/05/06	1	18.40	0	0.00	17.95	1	1,808	0.06%
2022/05/05	3	19.40	3	19.35	19.25	0	1,837	0.00%
2022/05/04	1	18.85	0	0.00	18.90	1	1,850	0.05%
2022/04/29	0	0.00	2	19.20	18.90	-2	1,897	-0.11%
2022/04/28	1	18.15	0	0.00	18.45	1	1,905	0.05%
2022/04/27	1	18.10	0	0.00	18.35	1	1,913	0.05%
2022/04/26	7	19.17	0	0.00	19.00	7	1,899	0.37%
2022/04/25	0	0.00	1	19.70	19.70	-1	1,899	-0.05%
2022/04/22	12	20.48	0	0.00	20.35	12	1,907	0.63%
2022/04/21	19	20.78	0	0.00	20.70	19	1,943	0.98%
2022/04/20	1	20.80	0	0.00	20.85	1	1,956	0.05%
2022/04/19	1	20.80	0	0.00	20.80	1	1,978	0.05%
2022/04/15	1	20.75	0	0.00	20.70	1	2,022	0.05%
2022/04/14	1	20.95	0	0.00	20.90	1	2,098	0.05%
2022/04/11	2	20.85	0	0.00	20.15	2	2,306	0.09%
2022/04/08	22	21.15	0	0.00	21.10	22	2,341	0.94%
2022/04/07	4	21.35	0	0.00	21.00	4	2,428	0.16%
2022/04/01	1	21.45	0	0.00	21.60	1	2,840	0.04%
2022/03/31	11	21.76	0	0.00	21.70	11	3,028	0.36%
2022/03/30	3	21.95	0	0.00	21.90	3	3,339	0.09%
2022/03/29	4	22.10	0	0.00	22.10	4	4,740	0.08%
2022/03/28	0	0.00	6	22.44	22.40	-6	5,040	-0.12%
2022/03/25	6	22.07	8	22.95	22.00	-2	5,015	-0.04%
2022/03/23	1	21.90	0	0.00	21.90	1	5,058	0.02%
2022/03/22	0	21.83	1	21.95	22.00	-1	5,079	-0.02%
2022/03/21	0	22.00	0	0.00	21.85	0	5,078	0.00%
2022/03/17	2	21.85	0	0.00	21.75	2	5,551	0.04%
2022/03/15	2	21.10	0	0.00	21.10	2	5,720	0.03%
2022/03/14	6	21.73	0	0.00	21.70	6	5,767	0.10%
2022/03/11	2	21.65	0	0.00	21.90	2	5,789	0.03%
2022/03/10	6	22.21	8	22.88	22.10	-2	5,834	-0.03%
2022/03/09	1	21.10	0	0.00	21.45	1	5,889	0.02%
2022/03/08	0	21.50	0	0.00	20.80	0	5,952	0.00%
2022/03/07	7	21.57	0	0.00	21.30	7	5,975	0.12%
2022/03/02	0	0.00	2	23.28	23.25	-2	6,121	-0.03%
2022/03/01	0	0.00	14	23.35	22.95	-14	6,171	-0.23%
2022/02/24	2	21.60	0	0.00	21.50	2	6,106	0.03%
2022/02/23	0	0.00	1	22.20	22.35	-1	6,207	-0.02%
2022/02/22	10	21.95	0	0.00	21.85	10	6,493	0.15%
2022/02/18	3	22.50	0	0.00	22.90	3	6,650	0.05%
2022/02/17	4	23.20	7	23.51	23.10	-3	6,791	-0.04%
2022/02/16	2	22.00	12	22.61	23.90	-10	6,815	-0.15%
2022/02/15	7	21.63	5	21.80	21.80	2	6,950	0.03%
2022/02/14	6	21.24	0	0.00	21.30	6	7,139	0.08%
2022/02/10	1	21.90	1	22.05	22.30	0	8,106	0.00%
2022/02/09	12	22.23	5	22.38	22.45	7	8,506	0.08%
2022/02/08	3	20.80	26	21.48	21.75	-23	8,543	-0.27%
2022/02/07	6	19.80	25	21.56	19.80	-19	8,490	-0.22%
2022/01/26	6	20.53	0	0.00	20.55	6	8,480	0.07%
2022/01/25	11	20.51	0	0.00	20.55	11	8,511	0.13%
2022/01/21	2	21.65	0	0.00	21.45	2	8,575	0.02%
2022/01/20	2	21.88	1	21.85	22.00	1	8,595	0.01%
2022/01/19	1	21.90	0	0.00	22.10	1	8,620	0.01%
2022/01/17	2	21.78	2	22.25	22.30	0	8,702	0.00%
2022/01/14	11	21.83	120	21.52	21.75	-109	8,757	-1.24%	大賣/鉅額交易
2022/01/13	10	22.53	28	22.53	22.50	-18	9,080	-0.20%
2022/01/11	9	22.59	2	22.70	22.60	7	9,861	0.07%
2022/01/10	28	23.29	3	23.22	23.20	25	10,194	0.25%
2022/01/07	11	23.25	1	23.80	22.95	10	10,206	0.10%
2022/01/06	11	24.20	13	24.26	23.90	-2	10,198	-0.02%
2022/01/05	21	25.14	37	25.04	24.85	-16	10,309	-0.16%
2022/01/04	7	24.18	0	0.00	24.50	7	10,302	0.07%
2022/01/03	128	24.95	0	0.00	24.55	128	10,328	1.24%	大買/鉅額交易
2021/12/30	20	24.79	0	0.00	24.60	20	10,504	0.19%
2021/12/29	14	25.30	23	25.32	25.35	-9	10,455	-0.09%
2021/12/28	69	26.44	13	26.15	26.00	56	10,366	0.54%
2021/12/27	1	25.90	5	26.60	27.00	-4	10,120	-0.04%
2021/12/24	55	26.32	3	26.47	26.55	52	9,973	0.52%
2021/12/23	63	26.70	75	26.58	27.00	-12	9,701	-0.12%
2021/12/22	10	25.35	84	24.55	25.35	-74	8,351	-0.89%
2021/12/20	30	23.12	0	0.00	22.85	30	8,067	0.37%
2021/12/17	7	22.86	83	22.85	22.60	-76	8,023	-0.95%
2021/12/16	3	22.97	3	23.03	22.90	0	8,001	0.00%
2021/12/15	82	22.70	0	0.00	22.75	82	7,999	1.03%
2021/12/14	21	22.80	6	23.08	22.40	15	7,994	0.19%
2021/12/13	18	24.42	29	24.59	23.95	-11	7,897	-0.14%
2021/12/10	13	23.27	17	23.79	23.30	-4	7,561	-0.05%
2021/12/09	15	23.75	10	24.03	23.35	5	7,664	0.07%
2021/12/08	5	23.45	1	23.70	23.40	4	7,574	0.05%
2021/12/07	10	23.08	5	23.00	23.50	5	7,530	0.07%
2021/12/06	5	22.85	63	22.97	23.15	-58	7,512	-0.77%
2021/12/03	53	23.76	15	23.92	23.80	38	7,506	0.51%
2021/12/02	20	23.20	60	23.26	23.20	-40	7,408	-0.54%
2021/12/01	47	23.25	2	22.78	23.15	45	7,493	0.60%
2021/11/30	10	23.33	33	23.29	23.05	-23	7,521	-0.31%
2021/11/29	1	22.05	0	0.00	21.95	1	7,474	0.01%
2021/11/26	3	22.60	32	23.31	22.60	-29	7,489	-0.39%
2021/11/25	36	23.38	5	23.42	23.45	31	7,436	0.42%
2021/11/24	4	22.80	1	22.90	22.90	3	7,345	0.04%
2021/11/23	7	22.90	2	23.15	22.55	5	7,339	0.07%
2021/11/22	101	23.60	1	23.25	23.55	100	7,505	1.33%	大買/
2021/11/19	49	23.31	11	23.53	24.00	38	7,423	0.51%
2021/11/18	5	22.30	0	0.00	22.20	5	7,207	0.07%
2021/11/17	0	0.00	3	22.20	22.35	-3	7,177	-0.04%
2021/11/16	1	23.05	0	0.00	23.05	1	7,081	0.01%
2021/11/12	7	24.26	4	24.10	23.85	3	6,852	0.04%
2021/11/11	8	24.06	2	23.95	23.50	6	6,655	0.09%
2021/11/10	26	24.73	19	24.68	24.60	7	6,471	0.11%
2021/11/09	7	24.21	12	24.55	24.60	-5	6,102	-0.08%
2021/11/08	16	22.48	19	22.83	23.00	-3	5,501	-0.05%
2021/11/05	61	21.39	61	21.33	21.30	0	5,133	0.00%
2021/11/03	1	20.90	0	0.00	20.85	1	5,125	0.02%
2021/11/02	0	0.00	1	20.40	20.20	-1	5,254	-0.02%
2021/11/01	0	0.00	3	20.55	20.70	-3	5,247	-0.06%
2021/10/29	4	20.75	4	20.25	20.25	0	5,226	0.00%
2021/10/28	4	20.65	4	21.00	21.00	0	5,205	0.00%
2021/10/27	0	0.00	6	20.70	20.95	-6	5,280	-0.11%
2021/10/26	3	20.50	2	20.55	20.20	1	5,301	0.02%
2021/10/25	2	20.55	1	20.70	20.70	1	5,337	0.02%
2021/10/22	4	21.05	4	21.20	21.15	0	5,884	0.00%
2021/10/21	40	21.92	51	22.47	21.60	-11	6,516	-0.17%
2021/10/20	21	21.70	17	21.37	21.20	4	6,362	0.06%
2021/10/19	32	21.57	21	21.36	21.60	11	6,079	0.18%
2021/10/18	17	20.34	2	20.60	21.00	15	5,617	0.27%
2021/10/15	0	0.00	14	18.60	19.10	-14	5,286	-0.26%
2021/10/12	14	18.95	0	0.00	18.60	14	5,170	0.27%
2021/10/07	1	19.60	2	19.65	19.35	-1	5,182	-0.02%
2021/10/01	0	0.00	1	18.40	18.55	-1	5,049	-0.02%
2021/09/29	2	19.35	0	0.00	18.65	2	5,046	0.04%
2021/09/28	2	19.85	0	0.00	19.95	2	5,086	0.04%
2021/09/24	0	0.00	12	20.56	20.50	-12	5,184	-0.23%
2021/09/22	2	19.65	82	20.02	20.00	-80	5,324	-1.50%
2021/09/17	2	20.70	0	0.00	20.95	2	5,376	0.04%
2021/09/16	0	0.00	5	20.75	20.75	-5	5,534	-0.09%
2021/09/15	0	0.00	1	21.35	21.20	-1	5,608	-0.02%
2021/09/14	81	21.66	2	21.65	21.60	79	5,639	1.40%
2021/09/08	1	20.80	1	21.15	20.90	0	6,028	0.00%
2021/09/07	3	21.80	14	21.75	21.65	-11	6,138	-0.18%
2021/09/06	14	22.32	8	22.38	21.90	6	6,299	0.10%
2021/09/03	3	21.53	0	0.00	21.35	3	6,268	0.05%
2021/09/02	2	22.35	0	0.00	21.75	2	6,578	0.03%
2021/09/01	0	0.00	4	22.75	22.60	-4	6,793	-0.06%
2021/08/31	1	22.10	0	0.00	22.15	1	6,930	0.01%
2021/08/27	2	22.65	3	22.75	22.95	-1	7,230	-0.01%
2021/08/26	2	23.65	1	23.45	23.10	1	7,420	0.01%
2021/08/25	10	22.99	2	23.05	22.95	8	7,733	0.10%
2021/08/24	6	22.99	4	23.34	22.85	2	7,820	0.03%
2021/08/23	2	21.85	0	0.00	22.30	2	7,848	0.03%
2021/08/17	0	0.00	1	22.50	21.00	-1	8,366	-0.01%
2021/08/13	1	23.05	0	0.00	22.80	1	8,909	0.01%
2021/08/12	0	0.00	26	23.80	23.85	-26	8,963	-0.29%
2021/08/11	0	0.00	1	23.65	23.60	-1	9,109	-0.01%
2021/08/09	4	26.35	4	26.55	26.05	0	9,209	0.00%
2021/08/06	14	26.61	3	26.88	25.60	11	9,267	0.12%
2021/08/03	0	0.00	2	26.40	25.85	-2	9,614	-0.02%
2021/08/02	1	27.10	5	26.56	26.55	-4	9,883	-0.04%
2021/07/29	2	26.00	2	25.68	25.40	0	10,042	0.00%
2021/07/28	11	25.21	5	25.35	25.20	6	10,144	0.06%
2021/07/27	9	27.63	17	27.76	26.30	-8	9,734	-0.08%
2021/07/26	5	25.82	7	25.86	25.90	-2	9,183	-0.02%
2021/07/23	1	23.50	0	0.00	23.55	1	9,102	0.01%
2021/07/22	17	24.13	19	23.37	23.25	-2	9,337	-0.02%
2021/07/21	2	23.10	0	0.00	23.05	2	9,634	0.02%
2021/07/20	3	24.02	1	24.25	23.75	2	10,097	0.02%
2021/07/14	0	0.00	1	24.60	23.85	-1	10,097	-0.01%
2021/07/13	3	24.70	1	24.00	24.15	2	9,985	0.02%
2021/07/12	3	25.33	5	24.95	25.25	-2	9,952	-0.02%
2021/07/06	1	26.70	0	0.00	25.65	1	10,041	0.01%
2021/07/01	0	0.00	8	25.65	25.55	-8	10,493	-0.08%
2021/06/30	2	26.10	0	0.00	25.85	2	10,595	0.02%
2021/06/29	3	25.68	0	0.00	25.60	3	10,873	0.03%
2021/06/28	3	26.23	63	26.42	26.25	-60	11,111	-0.54%
2021/06/25	4	27.25	40	27.58	26.90	-36	11,160	-0.32%
2021/06/24	4	27.30	22	27.59	27.20	-18	11,083	-0.16%
2021/06/23	10	26.68	8	26.58	26.40	2	11,158	0.02%
2021/06/22	16	27.43	2	26.73	26.75	14	11,554	0.12%
2021/06/21	61	27.43	0	0.00	27.25	61	11,582	0.53%
2021/06/18	19	28.52	19	28.73	28.95	0	12,734	0.00%
2021/06/17	48	28.30	55	28.06	28.00	-7	12,614	-0.06%
2021/06/16	17	29.04	55	29.35	28.30	-38	12,653	-0.30%
2021/06/15	12	29.16	11	29.30	29.20	1	12,668	0.01%
2021/06/11	40	28.80	21	28.44	28.30	19	13,381	0.14%
2021/06/10	42	29.35	42	29.73	28.75	0	13,691	0.00%
2021/06/09	11	28.42	12	29.12	28.40	-1	13,488	-0.01%
2021/06/08	30	28.05	31	28.06	28.05	-1	13,317	-0.01%
2021/06/07	27	26.84	3	27.20	26.95	24	13,176	0.18%
2021/06/04	3	28.73	5	28.94	28.10	-2	13,081	-0.02%
2021/06/03	10	29.10	45	29.18	29.35	-35	12,917	-0.27%
2021/06/02	87	29.49	18	29.45	28.90	69	12,728	0.54%
2021/06/01	27	26.78	8	26.56	27.55	19	12,238	0.16%
2021/05/31	2	24.95	10	25.50	25.05	-8	12,379	-0.06%
2021/05/28	40	24.89	28	25.04	24.75	12	12,336	0.10%
2021/05/27	6	24.18	3	24.50	24.20	3	12,338	0.02%
2021/05/26	14	24.96	10	24.83	24.75	4	12,313	0.03%
2021/05/25	19	24.95	27	25.26	25.00	-8	12,225	-0.07%
2021/05/24	9	23.67	21	23.05	24.00	-12	12,164	-0.10%
2021/05/21	38	24.55	24	24.65	24.20	14	12,169	0.12%
2021/05/20	0	0.00	1	24.60	24.60	-1	11,932	-0.01%
2021/05/19	12	22.29	9	22.36	22.40	3	12,046	0.02%
2021/05/17	3	19.65	7	20.04	19.60	-4	12,405	-0.03%
2021/05/14	3	23.40	3	22.95	21.75	0	12,332	0.00%
2021/05/13	3	23.00	37	23.04	23.00	-34	12,184	-0.28%
2021/05/12	6	25.83	17	26.12	25.55	-11	12,101	-0.09%
2021/05/11	30	29.28	26	30.12	28.35	4	12,068	0.03%
2021/05/10	46	30.35	84	30.88	31.45	-38	11,997	-0.32%
2021/05/07	7	28.94	0	0.00	28.60	7	12,049	0.06%
2021/05/06	21	27.88	17	27.71	26.70	4	11,972	0.03%
2021/05/05	3	28.40	9.1	27.26	27.65	-6.1	11,813	-0.05%
2021/05/04	19	27.14	20	27.79	26.20	-1	11,670	-0.01%
2021/05/03	25	30.44	12	30.35	28.65	13	11,560	0.11%
2021/04/29	19	31.25	14.2	31.52	31.00	4.8	11,524	0.04%
2021/04/28	11	33.56	0	0.00	31.25	11	11,436	0.10%
2021/04/27	41	33.40	3	33.22	32.30	38	11,254	0.34%
2021/04/26	30	31.13	123.2	32.40	32.60	-93.2	10,983	-0.85%	大賣/
2021/04/22	3	28.47	12	28.64	27.90	-9	10,540	-0.09%
2021/04/21	0	0.00	1	31.10	31.00	-1	10,573	-0.01%
2021/04/16	2	36.20	0	0.00	36.30	2	10,808	0.02%
2021/04/15	0	0.00	1	32.80	33.00	-1	10,947	-0.01%
2021/04/14	9	33.79	1	29.90	31.90	8	11,113	0.07%
2021/04/13	1	33.20	2	37.20	33.20	-1	11,241	-0.01%
2021/04/12	4	37.80	0	0.00	36.50	4	11,296	0.04%
2021/04/09	14	37.77	19	38.03	37.80	-5	11,456	-0.04%
2021/04/08	25	39.21	5	39.51	39.85	20	11,332	0.18%
2021/04/07	24	39.67	6.4	40.34	40.50	17.6	11,139	0.16%
2021/04/06	13	36.12	19	36.45	36.85	-6	11,109	-0.05%
2021/04/01	32	32.83	1	33.50	33.50	31	11,321	0.27%
2021/03/31	1	28.75	19	29.52	30.70	-18	11,137	-0.16%
2021/03/30	1	28.50	10	28.74	27.95	-9	11,109	-0.08%
2021/03/29	13	27.75	2	27.90	27.55	11	11,221	0.10%
2021/03/26	4	27.09	25	27.50	28.00	-21	11,462	-0.18%
2021/03/25	6	27.68	7	28.19	27.90	-1	11,748	-0.01%
2021/03/24	1	25.55	17	26.60	26.75	-16	12,908	-0.12%
2021/03/23	32	25.97	84	25.66	24.35	-52	13,165	-0.39%
2021/03/19	0	0.00	2	24.00	24.00	-2	12,104	-0.02%
2021/03/18	0	0.00	12	21.85	21.85	-12	12,247	-0.10%
2021/03/17	56	19.49	65	19.42	19.90	-9	12,261	-0.07%
2021/03/16	3	18.13	6	18.46	19.00	-3	11,553	-0.03%
2021/03/15	37	18.07	7	18.05	18.05	30	11,407	0.26%
2021/03/12	10	17.43	0	0.00	17.65	10	11,400	0.09%
2021/03/11	20	17.30	4	17.28	17.30	16	11,544	0.14%
2021/03/10	2	16.98	0	0.00	16.95	2	12,278	0.02%
2021/03/09	0	0.00	8	16.74	16.95	-8	12,373	-0.06%
2021/03/08	3	17.00	0	0.00	16.75	3	12,498	0.02%
2021/03/05	0	0.00	10	16.93	16.80	-10	12,764	-0.08%
2021/03/04	4	17.68	0	0.00	17.30	4	12,865	0.03%
2021/03/03	0	0.00	5	17.30	17.20	-5	12,877	-0.04%
2021/03/02	1	18.20	0	0.00	17.35	1	13,058	0.01%
2021/02/25	0	0.00	4	17.41	17.50	-4	13,530	-0.03%
2021/02/24	8	17.47	0	0.00	17.50	8	13,848	0.06%
2021/02/23	0	0.00	2	17.90	17.60	-2	14,549	-0.01%
2021/02/22	7	19.01	5	19.20	18.75	2	16,106	0.01%
2021/02/19	1	18.65	13	18.35	18.40	-12	16,893	-0.07%
2021/02/18	0	0.00	76	18.85	18.50	-76	17,339	-0.44%
2021/02/17	0	0.00	20	17.53	17.65	-20	17,392	-0.11%
2021/02/05	0	0.00	18	16.22	16.05	-18	18,457	-0.10%
2021/02/04	1	16.15	11	16.12	16.15	-10	18,575	-0.05%
2021/02/03	11	16.20	0	0.00	16.10	11	18,747	0.06%
2021/02/02	0	0.00	10	15.75	16.05	-10	19,260	-0.05%
2021/02/01	0	0.00	14	15.61	16.00	-14	20,419	-0.07%
2021/01/29	3	14.80	9	15.13	15.65	-6	21,208	-0.03%
2021/01/28	4	14.23	6	14.09	14.30	-2	21,057	-0.01%
2021/01/27	1	14.00	3	13.88	14.05	-2	21,126	-0.01%
2021/01/26	0	0.00	2	13.85	13.70	-2	21,214	-0.01%
2021/01/25	5	14.33	0	0.00	14.30	5	21,304	0.02%
2021/01/22	14	13.49	0	0.00	13.60	14	21,881	0.06%
2021/01/21	5	13.67	4	13.75	13.60	1	22,107	0.00%
2021/01/20	0	0.00	13	14.02	13.65	-13	22,944	-0.06%
2021/01/19	3	14.85	1	14.80	14.50	2	22,992	0.01%
2021/01/18	2	14.90	5	14.39	14.90	-3	23,412	-0.01%
2021/01/14	13	15.35	3	15.30	15.30	10	25,209	0.04%
2021/01/13	14	15.15	0	0.00	15.10	14	25,440	0.06%
2021/01/12	0	0.00	3	15.50	15.40	-3	25,401	-0.01%
2021/01/11	1	16.75	0	0.00	16.65	1	25,317	0.00%
2021/01/08	3	17.03	11	17.32	16.60	-8	25,313	-0.03%
2021/01/07	16	16.90	13	16.78	16.85	3	25,274	0.01%
2021/01/06	5	15.96	3	15.95	16.50	2	25,542	0.01%
2021/01/05	15	17.03	15	17.17	17.00	0	25,605	0.00%
2021/01/04	80	17.67	106	17.85	17.50	-26	25,605	-0.10%	大賣/
2020/12/31	4	17.40	1	17.25	17.25	3	25,391	0.01%
2020/12/29	52	17.82	0	0.00	17.30	52	25,250	0.21%
2020/12/28	6	18.06	20	17.86	17.65	-14	25,122	-0.06%
2020/12/25	7	17.50	6	17.40	17.25	1	24,821	0.00%
2020/12/24	17	17.57	7	17.46	17.50	10	24,665	0.04%
2020/12/23	37	17.78	10	17.85	17.55	27	24,380	0.11%
2020/12/22	17	17.50	16	17.74	17.05	1	24,245	0.00%
2020/12/21	47	18.58	29	18.41	18.05	18	23,970	0.08%
2020/12/18	59	18.83	52	18.67	18.70	7	23,684	0.03%
2020/12/17	5	18.03	50	18.12	18.20	-45	22,522	-0.20%
2020/12/16	27	16.51	6	16.64	16.55	21	22,164	0.09%
2020/12/15	0	0.00	4	16.20	16.20	-4	22,041	-0.02%
2020/12/14	6	16.76	1	16.80	16.60	5	21,951	0.02%
2020/12/11	5	16.25	11	15.77	16.00	-6	21,725	-0.03%
2020/12/10	23	17.08	35	16.79	16.65	-12	21,536	-0.06%
2020/12/09	2	17.05	14	16.95	17.05	-12	21,348	-0.06%
2020/12/08	40	18.09	7	18.08	17.90	33	21,085	0.16%
2020/12/07	7	17.98	12	18.07	17.70	-5	20,932	-0.02%
2020/12/04	34	18.35	19	18.66	17.95	15	20,725	0.07%
2020/12/03	9	17.72	0	0.00	17.45	9	19,960	0.05%
2020/12/02	3	17.97	0	0.00	17.70	3	19,873	0.02%
2020/12/01	10	18.58	11	19.06	18.30	-1	19,753	-0.01%
2020/11/30	7	18.12	3	18.05	18.10	4	19,546	0.02%
2020/11/27	9	17.88	16	17.76	17.85	-7	19,607	-0.04%
2020/11/26	20	18.91	1	18.85	18.75	19	19,397	0.10%
2020/11/25	35	19.19	17	19.42	18.95	18	19,171	0.09%
2020/11/24	35	18.91	34	18.78	18.65	1	18,775	0.01%
2020/11/23	11	19.14	21	19.27	19.00	-10	18,562	-0.05%
2020/11/20	77	18.93	51	19.05	19.20	26	18,218	0.14%
2020/11/19	51	19.26	62	19.25	19.10	-11	17,425	-0.06%
2020/11/18	28	18.25	33	18.48	18.55	-5	15,774	-0.03%
2020/11/17	40	18.06	20	17.85	17.25	20	14,842	0.13%
2020/11/16	44	17.16	34	17.12	17.30	10	14,314	0.07%
2020/11/13	18	17.45	52	17.60	17.30	-34	14,107	-0.24%
2020/11/12	9	16.40	9	16.37	16.20	0	13,180	0.00%
2020/11/11	10	16.75	8	16.35	16.15	2	13,049	0.02%
2020/11/10	48	16.74	8	16.49	16.55	40	12,829	0.31%
2020/11/09	48	16.94	38	17.11	17.05	10	12,241	0.08%
2020/11/06	7	16.39	133	16.46	16.60	-126	10,997	-1.15%	大賣/鉅額交易
2020/11/05	14	15.40	36	15.26	15.10	-22	9,976	-0.22%
2020/11/04	16	14.92	2	15.25	15.25	14	9,771	0.14%
2020/11/03	13	14.94	3	14.78	14.70	10	9,658	0.10%
2020/11/02	0	0.00	19	14.79	14.70	-19	9,540	-0.20%
2020/10/30	49	15.61	33	15.61	15.00	16	9,403	0.17%
2020/10/29	62	15.02	47	15.05	15.10	15	8,786	0.17%
2020/10/28	79	15.37	116	15.56	15.50	-37	8,453	-0.44%	大賣/
2020/10/27	6	14.63	20	14.54	14.45	-14	7,583	-0.18%
2020/10/26	64	15.04	30	15.03	14.70	34	7,463	0.46%
2020/10/23	32	14.95	13	15.03	15.05	19	7,132	0.27%
2020/10/22	70	14.34	40.1	14.79	14.95	29.9	6,473	0.46%
2020/10/21	148	12.99	184	13.13	13.60	-36	5,302	-0.68%	大買/大賣/
2020/10/20	10	12.45	4	12.35	12.40	6	4,980	0.12%
2020/10/19	15	12.46	2	12.45	12.60	13	4,951	0.26%
2020/10/16	10	12.55	0	0.00	12.30	10	4,874	0.21%
2020/10/15	3	12.70	5	13.02	12.55	-2	4,772	-0.04%
2020/10/14	4	12.65	7	13.14	13.00	-3	4,618	-0.06%
2020/10/13	0	0.00	22	12.40	12.40	-22	4,163	-0.53%
2020/10/12	4	11.35	0	0.00	11.30	4	3,893	0.10%
2020/10/05	0	0.00	5	10.83	11.00	-5	3,877	-0.13%
2020/09/28	3	10.85	0	0.00	10.70	3	3,805	0.08%
2020/09/25	0	0.00	4	10.83	10.70	-4	3,799	-0.11%
2020/09/24	2	10.95	0	0.00	11.05	2	3,692	0.05%
2020/09/23	13	11.70	4	11.65	11.20	9	3,630	0.25%
2020/09/22	13	12.28	6	12.81	11.75	7	3,599	0.19%
2020/09/21	4	11.85	32	12.18	12.35	-28	3,146	-0.89%
2020/09/18	0	11.20	0	0.00	11.25	0	2,957	0.00%
2020/09/17	0	11.25	1	11.25	11.25	-1	2,933	-0.03%
2020/09/16	2	11.25	2	11.20	11.15	0	2,913	0.00%
2020/09/15	0	0.00	5	11.00	11.00	-5	2,885	-0.17%
2020/09/11	3	11.00	10	10.78	10.75	-7	2,872	-0.24%
2020/09/10	3	11.10	0	0.00	10.95	3	2,840	0.11%
2020/09/09	5	11.10	0	0.00	11.00	5	2,828	0.18%
2020/09/08	0	0.00	5	11.35	11.00	-5	2,799	-0.18%
2020/09/07	11	11.60	20	11.30	11.20	-9	2,771	-0.32%
2020/09/04	1	11.20	0	0.00	11.25	1	2,752	0.04%
2020/09/03	14	11.53	29	11.74	11.40	-15	2,712	-0.55%
2020/09/02	26	11.61	10	11.45	11.90	16	2,642	0.61%
2020/09/01	15	11.18	0	0.00	11.35	15	2,443	0.61%
2020/08/31	4	10.63	0	0.00	10.70	4	2,382	0.17%
2020/08/27	0	0.00	7	11.04	10.80	-7	2,341	-0.30%
2020/08/26	0	0.00	5	11.10	11.05	-5	2,369	-0.21%
2020/08/25	10	11.40	0	0.00	11.45	10	2,334	0.43%
2020/08/19	16	11.86	30	11.74	11.75	-14	2,095	-0.67%
2020/08/18	21	10.60	7	10.53	11.10	14	1,767	0.79%
2020/08/17	7	9.87	0	0.00	10.10	7	1,502	0.47%
2020/08/14	5	9.53	0	0.00	9.49	5	1,449	0.34%
2020/08/13	2	9.51	2	9.57	9.48	0	1,441	0.00%
2020/07/29	2	9.93	2	10.05	9.80	0	1,516	0.00%
2020/07/16	0	0.00	4	9.95	9.87	-4	1,388	-0.29%
2020/07/01	1	9.88	1	10.05	10.05	0	1,164	0.00%
2020/05/27	0	0.00	9	9.50	9.57	-9	1,136	-0.79%
2020/05/19	0	0.00	4	9.98	9.89	-4	1,147	-0.35%
2020/05/15	4	9.82	0	0.00	9.70	4	1,146	0.35%
2020/05/14	0	0.00	7	10.15	9.81	-7	1,145	-0.61%
2020/05/13	7	10.23	0	0.00	10.05	7	1,137	0.62%
2020/05/11	5	10.25	0	0.00	10.20	5	1,159	0.43%
2020/05/08	0	0.00	8	10.40	10.40	-8	1,174	-0.68%
2020/05/05	5	10.35	5	10.10	10.15	0	1,146	0.00%
2020/05/04	10	10.62	0	0.00	10.10	10	1,141	0.88%
2020/04/30	2	10.25	0	0.00	10.00	2	1,085	0.18%
2020/04/23	0	0.00	6	8.70	8.80	-6	1,081	-0.55%
2020/04/22	0	0.00	3	8.49	8.60	-3	1,083	-0.28%
2020/04/21	2	8.80	0	0.00	8.59	2	1,100	0.18%
2020/04/20	1	9.10	0	0.00	9.14	1	1,095	0.09%
2020/04/17	4	9.21	0	0.00	8.88	4	1,101	0.36%
2020/04/16	2	9.14	0	0.00	9.03	2	1,101	0.18%
2020/04/07	0	0.00	4	8.21	8.30	-4	1,286	-0.31%
2020/04/06	4	8.15	0	0.00	8.07	4	1,307	0.31%
2020/03/26	0	0.00	2	7.45	7.94	-2	1,354	-0.15%
2020/03/25	0	0.00	24	7.32	7.37	-24	1,371	-1.75%
2020/03/20	0	0.00	3	7.20	7.18	-3	1,446	-0.21%
2020/03/19	1	6.81	0	0.00	6.75	1	1,442	0.07%
2020/03/18	3	7.44	1	7.52	7.50	2	1,419	0.14%
2020/03/17	2	7.24	3	7.46	7.44	-1	1,287	-0.08%
2020/03/16	2	8.29	0	0.00	7.80	2	1,285	0.16%
2020/03/13	1	7.92	1	7.93	8.12	0	1,275	0.00%
2020/03/11	0	0.00	1	9.50	9.50	-1	1,229	-0.08%
2020/03/10	1	9.16	0	0.00	9.57	1	1,241	0.08%
2020/03/09	1	9.70	0	0.00	9.55	1	1,246	0.08%
2020/02/19	0	0.00	4	10.90	10.95	-4	1,548	-0.26%
2020/02/17	0	0.00	2	10.90	10.80	-2	1,552	-0.13%
2020/02/14	0	0.00	1	10.90	10.85	-1	1,550	-0.06%
2020/02/13	0	0.00	3	10.90	10.85	-3	1,556	-0.19%
2020/02/12	14	10.99	0	0.00	11.00	14	1,559	0.90%
2020/02/11	4	10.95	0	0.00	10.75	4	1,519	0.26%
2020/02/10	2	11.30	3	11.15	10.90	-1	1,491	-0.07%
2020/02/07	2	10.55	0	0.00	10.60	2	1,417	0.14%
2020/02/04	1	10.50	0	0.00	10.50	1	1,422	0.07%
2020/02/03	2	10.10	0	0.00	10.10	2	1,455	0.14%
2020/01/30	14	10.95	0	0.00	10.80	14	1,658	0.84%
2020/01/14	0	0.00	5	11.85	11.80	-5	1,662	-0.30%
2020/01/13	0	0.00	5	11.85	11.90	-5	1,662	-0.30%
2020/01/09	5	11.70	0	0.00	11.70	5	1,690	0.30%
2020/01/08	5	12.30	0	0.00	11.75	5	1,704	0.29%
2020/01/07	2	11.90	0	0.00	12.00	2	1,673	0.12%
2020/01/03	0	0.00	1	12.70	12.20	-1	1,645	-0.06%
2019/12/30	1	12.10	0	0.00	12.20	1	1,538	0.06%
2019/12/25	0	0.00	2	11.75	11.85	-2	1,525	-0.13%
2019/12/20	2	12.00	0	0.00	12.20	2	1,525	0.13%
2019/11/28	0	0.00	36	11.52	11.60	-36	1,521	-2.37%
2019/11/27	1	11.60	0	0.00	11.55	1	1,523	0.07%
2019/11/25	0	0.00	2	11.55	11.45	-2	1,507	-0.13%
2019/11/21	2	11.05	0	0.00	11.15	2	1,512	0.13%
2019/11/20	20	11.15	0	0.00	11.10	20	1,511	1.32%
2019/11/07	0	0.00	5	10.85	10.85	-5	1,468	-0.34%
2019/10/29	25	11.99	7	11.73	11.55	18	2,050	0.88%
2019/09/25	0	0.00	20	11.15	11.15	-20	3,260	-0.61%
2019/09/16	0	0.00	2	11.45	11.40	-2	5,180	-0.04%
2019/09/05	0	0.00	3	11.25	11.20	-3	5,298	-0.06%
2019/09/04	0	0.00	2	11.45	11.35	-2	5,296	-0.04%
2019/09/03	4	11.40	0	0.00	11.25	4	5,253	0.08%
2019/08/30	7	11.10	4	11.10	11.10	3	5,244	0.06%
2019/08/29	0	0.00	1	11.15	11.15	-1	5,241	-0.02%
2019/08/26	3	11.60	3	11.60	11.65	0	5,330	0.00%
2019/08/22	0	0.00	1	11.60	11.35	-1	5,674	-0.02%
2019/08/20	3	11.75	0	0.00	11.50	3	5,944	0.05%
2019/08/19	5	11.45	0	0.00	11.65	5	5,919	0.08%
2019/08/13	0	0.00	1	12.10	12.00	-1	5,841	-0.02%
2019/08/06	3	12.70	4	12.36	12.25	-1	5,674	-0.02%
2019/08/05	1	12.15	0	0.00	12.15	1	5,412	0.02%
2019/08/02	20	11.70	0	0.00	11.70	20	5,353	0.37%
2019/07/31	0	0.00	5	11.60	11.60	-5	5,230	-0.10%
2019/07/30	0	0.00	2	11.80	11.50	-2	5,202	-0.04%
2019/07/25	5	12.32	0	0.00	12.20	5	5,143	0.10%
2019/07/24	0	0.00	2	12.05	12.05	-2	5,046	-0.04%
2019/07/23	0	0.00	1	12.05	12.00	-1	5,015	-0.02%
2019/07/22	0	0.00	3	12.07	12.05	-3	4,982	-0.06%
2019/07/19	5	12.31	10	12.40	12.05	-5	4,969	-0.10%
2019/07/17	5	11.95	0	0.00	12.05	5	4,864	0.10%
2019/07/16	0	0.00	3	12.30	12.20	-3	4,855	-0.06%
2019/07/15	13	12.02	7	11.95	12.10	6	4,826	0.12%
2019/07/12	5	12.55	0	0.00	12.40	5	4,734	0.11%
2019/07/11	1	13.10	10	13.22	13.10	-9	4,624	-0.19%
2019/07/10	7	13.04	48	13.66	13.75	-41	4,472	-0.92%
2019/07/09	4	12.58	7	12.67	12.50	-3	4,137	-0.07%
2019/07/08	6	12.65	7	12.76	12.45	-1	4,097	-0.02%
2019/07/05	9	12.68	4	12.73	12.45	5	4,038	0.12%
2019/07/04	2	13.10	3	13.00	12.90	-1	4,030	-0.02%
2019/07/03	5	12.98	0	0.00	12.80	5	3,992	0.13%
2019/07/02	1	12.95	6	13.09	12.80	-5	4,026	-0.12%
2019/07/01	5	12.85	0	0.00	13.05	5	4,113	0.12%
2019/06/28	1	13.00	2	13.00	13.00	-1	4,020	-0.02%
2019/06/27	170	12.84	154	12.90	13.00	16	3,877	0.41%	大買/大賣/
2019/06/26	89	12.20	66	11.89	12.65	23	3,282	0.70%
2019/06/25	127	11.76	129	11.81	11.50	-2	2,854	-0.07%	大買/大賣/
2019/06/24	16	11.42	72	11.73	11.75	-56	2,509	-2.23%
2019/06/21	2	10.80	10	11.05	10.70	-8	2,293	-0.35%
2019/06/20	0	0.00	4	10.90	10.90	-4	2,237	-0.18%
2019/06/19	2	10.60	2	10.80	10.70	0	2,220	0.00%
2019/06/18	6	10.72	2	10.90	10.70	4	2,213	0.18%
2019/06/12	10	9.99	0	0.00	9.98	10	2,224	0.45%
2019/06/04	0	0.00	1	10.45	10.35	-1	2,212	-0.05%
2019/06/03	1	11.30	20	11.40	10.95	-19	2,179	-0.87%
2019/05/31	0	0.00	4	10.98	11.05	-4	2,114	-0.19%
2019/05/30	8	11.18	7	11.08	10.95	1	2,092	0.05%
2019/05/29	6	11.40	4	11.44	11.15	2	2,020	0.10%
2019/05/28	0	0.00	4	11.15	11.40	-4	1,689	-0.24%
2019/05/20	6	9.82	6	9.78	9.82	0	1,476	0.00%
2019/05/17	4	9.70	0	0.00	9.75	4	1,518	0.26%
2019/05/15	6	10.05	6	9.92	9.91	0	1,524	0.00%
2019/05/07	0	0.00	5	9.95	9.90	-5	1,484	-0.34%
2019/05/06	5	10.05	0	0.00	9.85	5	1,486	0.34%
2019/04/26	10	9.90	0	0.00	9.84	10	1,488	0.67%
2019/04/25	10	9.99	0	0.00	9.98	10	1,493	0.67%
2019/04/22	1	10.25	0	0.00	10.15	1	1,480	0.07%
2019/04/10	0	0.00	9	10.69	10.55	-9	1,397	-0.64%
2019/04/09	0	0.00	2	11.30	11.30	-2	1,314	-0.15%
2019/04/08	5	11.60	0	0.00	11.50	5	1,295	0.39%
2019/04/03	0	0.00	10	11.28	11.40	-10	1,213	-0.82%
2019/03/28	2	10.75	0	0.00	10.80	2	1,306	0.15%
2019/03/27	0	0.00	2	10.55	10.55	-2	1,283	-0.16%
2019/03/26	4	10.55	0	0.00	10.50	4	1,285	0.31%
2019/03/25	0	0.00	10	10.40	10.30	-10	1,300	-0.77%
2019/03/19	14	10.73	0	0.00	10.60	14	1,246	1.12%
2019/03/11	0	0.00	5	10.20	10.10	-5	1,072	-0.47%
2019/03/07	5	10.07	0	0.00	10.05	5	1,087	0.46%
2019/02/27	5	10.30	5	10.35	10.40	0	1,099	0.00%
2019/02/21	0	0.00	2	10.20	10.30	-2	1,056	-0.19%
2019/02/20	0	0.00	3	10.35	10.20	-3	1,061	-0.28%
2019/02/19	0	0.00	2	10.35	10.20	-2	1,086	-0.18%
2019/02/18	2	10.25	8	10.15	10.35	-6	1,064	-0.56%
2019/02/15	0	0.00	5	10.00	9.90	-5	1,026	-0.49%
2019/02/13	3	10.15	0	0.00	10.00	3	1,015	0.30%
2019/02/12	2	9.70	2	9.69	9.73	0	979	0.00%
2019/01/28	0	0.00	4	9.59	9.58	-4	1,020	-0.39%
2019/01/24	4	9.68	0	0.00	9.64	4	1,091	0.37%
2019/01/18	2	9.61	2	9.48	9.56	0	1,107	0.00%
2019/01/17	0	0.00	2	9.40	9.41	-2	1,116	-0.18%
2019/01/15	11	9.27	10	9.25	9.25	1	1,105	0.09%
2019/01/11	0	0.00	5	9.35	9.33	-5	1,114	-0.45%
2019/01/09	3	9.69	0	0.00	9.50	3	1,123	0.27%
2019/01/08	3	9.38	0	0.00	9.31	3	1,132	0.26%
2019/01/04	32	9.20	0	0.00	9.24	32	1,174	2.73%
2019/01/03	1	9.47	2	9.52	9.51	-1	1,187	-0.08%
2019/01/02	2	9.82	0	0.00	9.66	2	1,216	0.16%
2018/12/28	13	9.71	0	0.00	9.71	13	1,223	1.06%
2018/12/27	6	9.76	0	0.00	9.77	6	1,247	0.48%
2018/12/26	2	9.75	1	10.35	9.75	1	1,241	0.08%
2018/12/24	15	10.81	20	10.80	10.60	-5	1,155	-0.43%
2018/12/21	0	0.00	15	10.27	10.45	-15	1,001	-1.50%
2018/12/11	0	0.00	5	9.58	9.52	-5	916	-0.55%
2018/12/07	10	9.61	0	0.00	9.62	10	946	1.06%
2018/12/06	1	9.60	1	9.50	9.50	0	959	0.00%
2018/12/05	0	0.00	4	9.93	9.98	-4	969	-0.41%
2018/12/04	10	10.10	0	0.00	10.10	10	1,000	1.00%
2018/12/03	0	0.00	4	10.10	10.10	-4	1,023	-0.39%
2018/11/30	2	9.89	0	0.00	9.92	2	1,049	0.19%
2018/11/29	2	9.93	2	9.91	9.71	0	1,128	0.00%
2018/11/28	6	9.54	0	0.00	9.70	6	1,137	0.53%
2018/11/23	0	0.00	6	9.43	9.32	-6	1,402	-0.43%
2018/11/22	3	9.73	0	0.00	9.60	3	1,577	0.19%
2018/11/21	3	9.30	0	0.00	9.53	3	1,572	0.19%
2018/11/20	0	0.00	6	9.31	9.37	-6	1,580	-0.38%
2018/11/19	2	9.32	0	0.00	9.38	2	1,589	0.13%
2018/11/16	4	9.38	0	0.00	9.30	4	1,590	0.25%
2018/11/15	1	9.83	3	9.83	9.83	-2	1,570	-0.13%
2018/11/14	3	9.89	0	0.00	9.94	3	1,582	0.19%
2018/11/12	0	0.00	2	10.05	10.10	-2	1,608	-0.12%
2018/11/08	4	10.36	2	10.45	10.15	2	1,677	0.12%
2018/11/07	2	10.30	6	10.05	10.20	-4	1,696	-0.24%
2018/11/06	0	0.00	3	10.15	9.94	-3	1,749	-0.17%
2018/11/05	3	10.03	0	0.00	10.05	3	1,749	0.17%
2018/11/02	2	10.50	2	10.40	10.25	0	1,755	0.00%
2018/11/01	0	0.00	4	10.40	10.35	-4	1,749	-0.23%
2018/10/29	4	9.28	0	0.00	9.25	4	1,763	0.23%
2018/10/26	0	0.00	2	9.50	9.20	-2	1,802	-0.11%
2018/10/25	24	9.50	2	9.20	9.24	22	1,842	1.19%
2018/10/24	7	10.11	0	0.00	10.00	7	1,862	0.38%
2018/10/18	0	0.00	2	10.25	10.15	-2	2,536	-0.08%
2018/10/16	2	10.30	0	0.00	10.35	2	2,609	0.08%
2018/10/12	0	0.00	1	9.98	9.91	-1	2,664	-0.04%
2018/10/11	30	10.00	1	9.99	9.99	29	2,776	1.04%
2018/10/09	3	11.30	1	11.15	11.10	2	2,908	0.07%
2018/10/08	0	0.00	4	11.30	11.20	-4	2,883	-0.14%
2018/10/05	5	11.72	0	0.00	11.40	5	2,890	0.17%
2018/10/03	6	12.30	0	0.00	12.30	6	2,887	0.21%
2018/09/28	1	13.00	0	0.00	12.75	1	3,015	0.03%
2018/09/21	10	12.75	0	0.00	12.50	10	3,509	0.28%
2018/09/19	0	0.00	5	12.55	12.40	-5	3,521	-0.14%
2018/09/18	2	12.50	0	0.00	12.35	2	3,571	0.06%
2018/09/13	3	12.52	0	0.00	12.45	3	3,700	0.08%
2018/09/11	0	0.00	1	12.65	12.65	-1	3,752	-0.03%
2018/09/06	0	0.00	2	13.78	13.95	-2	3,792	-0.05%
2018/09/05	1	14.70	0	0.00	14.20	1	3,800	0.03%
2018/09/04	0	0.00	2	14.40	14.15	-2	3,764	-0.05%
2018/09/03	2	14.00	2	14.35	14.30	0	3,806	0.00%
2018/08/31	9	14.16	10	14.22	14.00	-1	3,770	-0.03%
2018/08/30	3	14.03	1	14.00	13.85	2	3,686	0.05%
2018/08/29	1	14.30	35	14.38	14.40	-34	3,660	-0.93%
2018/08/23	1	13.20	10	13.20	13.20	-9	3,698	-0.24%
2018/08/22	1	13.40	0	0.00	13.35	1	3,818	0.03%
2018/08/21	0	0.00	5	13.30	13.30	-5	3,860	-0.13%
2018/08/20	21	14.00	0	0.00	14.10	21	3,895	0.54%
2018/08/17	10	14.45	1	14.25	14.15	9	3,911	0.23%
2018/08/16	1	14.50	1	15.15	14.50	0	3,926	0.00%
2018/08/14	3	14.05	0	0.00	14.10	3	4,041	0.07%
2018/08/13	2	14.58	0	0.00	14.35	2	4,102	0.05%
2018/08/10	0	0.00	12	15.65	15.65	-12	4,071	-0.29%
2018/08/09	0	0.00	10	15.65	15.65	-10	4,101	-0.24%
2018/08/08	0	0.00	1	15.85	15.85	-1	4,171	-0.02%
2018/08/07	10	15.55	0	0.00	15.45	10	4,245	0.24%
2018/08/03	0	0.00	5	15.65	15.80	-5	4,451	-0.11%
2018/08/02	28	15.83	2	15.75	15.80	26	4,597	0.57%
2018/08/01	8	16.19	0	0.00	16.20	8	4,757	0.17%
2018/07/31	3	16.55	0	0.00	16.50	3	4,782	0.06%
2018/07/30	0	0.00	8	16.83	16.70	-8	4,844	-0.17%
2018/07/27	7	16.96	9	16.89	17.10	-2	4,977	-0.04%
2018/07/26	18	16.54	12	16.70	16.65	6	4,929	0.12%
2018/07/25	30	16.91	18	17.16	17.05	12	4,817	0.25%
2018/07/24	10	15.75	14	15.61	15.75	-4	4,673	-0.09%
2018/07/20	2	15.60	18	15.30	15.20	-16	4,913	-0.33%
2018/07/19	22	15.71	0	0.00	15.60	22	5,042	0.44%
2018/07/18	40	15.88	5	16.00	15.95	35	5,213	0.67%
2018/07/17	25	15.69	21	15.62	15.60	4	5,226	0.08%
2018/07/13	10	14.90	0	0.00	14.75	10	5,424	0.18%
2018/07/09	0	0.00	3	15.03	14.80	-3	6,051	-0.05%
2018/07/05	18	15.69	7	15.61	15.75	11	6,463	0.17%
2018/07/04	1	14.90	4	15.20	15.20	-3	6,224	-0.05%
2018/07/03	1	14.50	0	0.00	13.85	1	6,499	0.02%
2018/06/29	0	0.00	4	14.78	14.65	-4	7,726	-0.05%
2018/06/28	3	14.73	3	14.87	14.75	0	8,094	0.00%
2018/06/27	5	15.28	0	0.00	15.15	5	8,423	0.06%
2018/06/26	0	0.00	1	15.35	15.50	-1	8,627	-0.01%
2018/06/25	0	0.00	52	14.41	14.40	-52	8,774	-0.59%
2018/06/22	4	15.24	0	0.00	14.85	4	9,006	0.04%
2018/06/21	0	0.00	5	16.06	15.80	-5	9,407	-0.05%
2018/06/20	3	16.30	4	16.05	16.00	-1	10,062	-0.01%
2018/06/19	1	16.65	1	16.65	16.50	0	10,546	0.00%
2018/06/15	102	17.40	1	17.10	16.95	101	11,596	0.87%	大買/鉅額交易
2018/06/13	0	0.00	27	16.91	16.95	-27	12,508	-0.22%
2018/06/12	7	16.93	0	0.00	16.85	7	12,583	0.06%
2018/06/11	1	17.50	29	17.44	17.35	-28	12,666	-0.22%
2018/06/08	9	18.19	2	18.10	18.00	7	12,745	0.05%
2018/06/07	14	18.10	6	18.10	18.05	8	13,005	0.06%
2018/06/06	9	18.24	11	18.16	18.05	-2	13,307	-0.02%
2018/06/05	9	18.17	1	18.10	18.20	8	13,595	0.06%
2018/06/04	20	17.78	3	17.78	17.75	17	14,064	0.12%
2018/06/01	23	17.85	0	0.00	17.70	23	14,577	0.16%
2018/05/31	2	18.35	10	18.03	17.70	-8	15,099	-0.05%
2018/05/30	11	17.70	8	18.05	18.00	3	15,866	0.02%
2018/05/29	2	17.70	12	17.24	17.20	-10	16,729	-0.06%
2018/05/28	1	17.75	18	17.65	17.70	-17	17,252	-0.10%
2018/05/25	2	18.23	0	0.00	18.05	2	18,008	0.01%
2018/05/24	0	0.00	5	18.23	18.20	-5	18,899	-0.03%
2018/05/23	5	18.34	8	18.28	18.25	-3	19,473	-0.02%
2018/05/22	20	19.43	15	19.05	19.05	5	19,658	0.03%
2018/05/21	27	18.98	22	19.22	19.00	5	19,665	0.03%
2018/05/18	4	18.83	0	0.00	18.50	4	19,652	0.02%
2018/05/16	2	19.15	0	0.00	18.90	2	19,711	0.01%
2018/05/15	1	19.00	2	18.78	18.55	-1	19,715	-0.01%
2018/05/14	3	18.40	0	0.00	18.30	3	19,746	0.02%
2018/05/11	2	19.23	6	19.35	19.00	-4	19,723	-0.02%
2018/05/10	8	20.43	5	20.53	20.10	3	19,658	0.02%
2018/05/09	10	20.45	12	20.49	20.20	-2	19,617	-0.01%
2018/05/08	4	19.80	2	19.80	19.70	2	19,609	0.01%
2018/05/07	5	19.85	2	20.10	19.70	3	19,730	0.02%
2018/05/04	4	20.14	2	20.25	20.20	2	20,048	0.01%
2018/05/03	1	19.30	2	19.55	19.50	-1	20,050	0.00%
2018/05/02	2	19.48	4	20.23	19.50	-2	20,180	-0.01%
2018/04/30	11	20.21	9	20.07	20.25	2	20,813	0.01%
2018/04/27	12	20.01	17	20.13	20.50	-5	21,028	-0.02%
2018/04/26	5	19.75	9	19.33	18.65	-4	21,311	-0.02%
2018/04/25	5	19.82	7	19.74	20.20	-2	21,444	-0.01%
2018/04/24	16	21.20	7	21.31	19.70	9	21,421	0.04%
2018/04/23	5	22.09	7	22.28	21.75	-2	21,234	-0.01%
2018/04/20	5	21.81	3	21.75	21.90	2	21,144	0.01%
2018/04/19	25	22.77	27	22.93	22.80	-2	21,078	-0.01%
2018/04/18	16	21.96	140	22.24	22.15	-124	21,106	-0.59%	大賣/鉅額交易
2018/04/17	10	21.10	3	22.30	21.00	7	21,294	0.03%
2018/04/16	32	22.17	2	23.15	22.10	30	21,233	0.14%
2018/04/13	2	23.15	106	23.79	23.15	-104	21,163	-0.49%	大賣/鉅額交易
2018/04/12	52	23.39	9	23.42	23.10	43	20,778	0.21%
2018/04/11	11	22.92	16	23.08	22.95	-5	20,546	-0.02%
2018/04/10	13	23.49	26	23.53	23.00	-13	20,305	-0.06%
2018/04/09	41	24.92	12	25.12	24.20	29	20,075	0.14%
2018/04/03	25	24.39	8	24.31	24.80	17	19,766	0.09%
2018/04/02	46	25.01	45	25.21	24.20	1	19,384	0.01%
2018/03/31	9	23.02	7	23.24	23.90	2	18,544	0.01%
2018/03/30	78	22.42	24	22.81	22.20	54	18,169	0.30%
2018/03/29	45	23.64	7	23.57	23.45	38	17,840	0.21%
2018/03/28	8	23.64	5	23.41	23.60	3	17,599	0.02%
2018/03/27	6	23.33	9	23.42	23.30	-3	17,423	-0.02%
2018/03/26	26	23.68	14	23.88	23.20	12	17,178	0.07%
2018/03/23	132	24.11	125	23.34	24.30	7	16,765	0.04%	大買/大賣/
2018/03/22	18	23.95	3	23.48	23.20	15	16,108	0.09%
2018/03/21	49	26.31	68	26.73	25.45	-19	15,576	-0.12%
2018/03/20	12	24.79	43	25.38	25.75	-31	14,514	-0.21%
2018/03/19	4	23.00	1	22.90	23.45	3	13,762	0.02%
2018/03/16	2	21.60	2	21.80	21.35	0	13,532	0.00%
2018/03/15	6	21.75	5	21.70	21.60	1	13,522	0.01%
2018/03/14	10	22.60	1	22.65	22.50	9	13,429	0.07%
2018/03/13	26	23.04	12	22.82	23.10	14	13,352	0.10%
2018/03/12	24	21.40	44	21.39	22.05	-20	13,259	-0.15%
2018/03/09	23	23.98	4	23.49	22.95	19	13,083	0.15%
2018/03/08	61	26.69	37	28.11	25.45	24	12,833	0.19%
2018/03/07	16	27.75	20	27.95	28.25	-4	12,386	-0.03%
2018/03/06	47	24.91	45.1	25.13	25.70	1.9	12,016	0.02%
2018/03/05	31	22.59	64	23.33	23.40	-33	11,526	-0.29%
2018/03/02	29	19.87	25	20.17	21.30	4	10,741	0.04%
2018/03/01	2	19.70	4	19.89	19.40	-2	9,776	-0.02%
2018/02/27	56	19.93	94	20.06	19.85	-38	9,232	-0.41%
2018/02/26	55	20.08	34	20.32	20.40	21	8,440	0.25%
2018/02/23	43	18.42	57	18.48	18.55	-14	7,520	-0.19%
2018/02/22	34	16.86	8	16.96	16.90	26	6,916	0.38%
2018/02/21	10	16.00	10	16.05	16.10	0	6,658	0.00%
2018/02/12	2	15.05	6	14.85	14.65	-4	6,559	-0.06%
2018/02/09	4	13.90	0	0.00	14.30	4	6,480	0.06%
2018/02/08	0	0.00	6	15.18	14.95	-6	6,398	-0.09%
2018/02/07	0	0.00	2	15.60	15.30	-2	6,356	-0.03%
2018/02/06	5	15.89	34	15.43	15.35	-29	6,289	-0.46%
2018/02/05	0	0.00	6	16.58	17.05	-6	6,203	-0.10%
2018/02/02	9	17.64	3	17.30	17.30	6	6,130	0.10%
2018/02/01	6	17.87	10	17.90	17.75	-4	6,086	-0.07%
2018/01/31	60	17.53	24	17.02	18.00	36	5,977	0.60%
2018/01/30	22	17.73	10	17.73	17.40	12	5,781	0.21%
2018/01/29	7	18.16	24	18.21	18.50	-17	5,603	-0.30%
2018/01/26	27	17.78	8	17.56	17.60	19	5,201	0.37%
2018/01/25	23	17.47	26	17.50	17.65	-3	5,043	-0.06%
2018/01/24	24	17.74	19	17.77	17.65	5	4,932	0.10%
2018/01/23	28	17.32	43	17.26	17.20	-15	4,276	-0.35%
2018/01/22	25	16.87	12	17.11	17.35	13	3,898	0.33%
2018/01/19	10	15.73	8	15.97	15.80	2	3,421	0.06%
2018/01/18	41	15.28	12	15.10	14.90	29	3,179	0.91%
2018/01/17	3	14.63	4	14.65	14.55	-1	3,059	-0.03%
2018/01/16	9	14.72	3	14.45	14.40	6	3,069	0.20%
2018/01/15	6	14.50	5	14.85	14.45	1	3,015	0.03%
2018/01/12	9	15.34	10	15.73	15.00	-1	2,958	-0.03%
2018/01/11	15	14.72	42	15.41	15.45	-27	2,714	-0.99%
2018/01/10	0	0.00	7	14.04	14.05	-7	2,417	-0.29%
2018/01/09	6	13.88	0	0.00	14.00	6	2,521	0.24%
2018/01/08	0	0.00	4	13.88	13.65	-4	2,502	-0.16%
2018/01/05	2	14.05	0	0.00	13.95	2	2,552	0.08%
2018/01/04	0	0.00	4	13.95	14.00	-4	2,541	-0.16%
2018/01/03	7	13.36	5	13.30	13.30	2	2,519	0.08%
2018/01/02	5	13.15	0	0.00	13.15	5	2,516	0.20%