期元大S&P石油 (00642U)-永豐金-萬盛券商分點個股進出

台股 » 個股 » 期元大S&P石油 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P石油

(00642U)

可現股當沖

股價
17.78
漲跌
▲0.09
漲幅
+0.51%
成交量
1,529張
產業
上市0.00%
447人加入追蹤

立即追蹤
本地時間:13:30

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

期元大S&P石油 (00642U)籌碼相關－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	10	17.75	17.78	-10	2,665	-0.38%
2024/05/16	0	0.00	1	17.69	17.69	-1	2,705	-0.04%
2024/05/15	0.1	17.64	0	0.00	17.62	0.1	2,820	0.00%
2024/05/13	10	17.47	0	0.00	17.50	10	3,184	0.31%
2024/05/09	0.1	17.80	0	0.00	17.82	0.1	3,312	0.00%
2024/05/08	1	17.56	0	0.00	17.52	1	3,324	0.03%
2024/05/06	1	17.60	1	17.61	17.60	0	3,480	0.00%
2024/05/03	2	17.77	10	17.77	17.79	-8	3,566	-0.22%
2024/05/02	3.1	17.86	8	17.86	17.86	-4.9	3,602	-0.14%
2024/04/30	2	18.52	8	18.50	18.50	-6	3,575	-0.17%
2024/04/29	3.5	18.66	1	18.66	18.66	2.5	3,737	0.07%
2024/04/26	0	0.00	13	18.80	18.83	-13	3,760	-0.35%
2024/04/25	1	18.60	0	0.00	18.61	1	3,873	0.03%
2024/04/24	3	18.71	0	18.93	18.74	3	3,906	0.08%
2024/04/23	0	0.00	2	18.47	18.49	-2	3,912	-0.05%
2024/04/22	2	18.35	0	0.00	18.31	2	3,918	0.05%
2024/04/19	37	19.10	8	18.81	18.88	29	3,880	0.75%
2024/04/18	6	18.45	0	0.00	18.45	6	3,828	0.16%
2024/04/17	9	18.94	1	18.94	18.91	8	3,798	0.21%
2024/04/16	1	19.16	38	19.16	19.17	-37	3,862	-0.96%
2024/04/15	11.1	18.93	0.1	18.98	18.96	11	3,917	0.28%
2024/04/12	17	19.04	1.1	19.05	19.04	15.9	3,921	0.41%
2024/04/11	28	19.14	5	19.15	19.15	23	3,936	0.58%
2024/04/10	15	18.87	0.1	18.88	18.85	14.9	4,076	0.37%
2024/04/09	0.1	19.14	0	0.00	19.13	0.1	4,257	0.00%
2024/04/03	5	18.82	0	0.00	18.81	5	4,376	0.11%
2024/04/02	0	0.00	40	18.59	18.59	-40	4,432	-0.90%
2024/04/01	0	0.00	2	18.45	18.45	-2	4,527	-0.04%
2024/03/29	2	18.32	2	18.34	18.31	0	4,515	0.00%
2024/03/28	0	0.00	26	18.10	18.07	-26	4,532	-0.57%
2024/03/27	46	17.91	0	0.00	17.89	46	4,577	1.01%
2024/03/26	0	18.13	20	18.11	18.10	-20	4,624	-0.43%
2024/03/22	0	17.82	0	0.00	17.78	0	4,784	0.00%
2024/03/21	0	18.00	0.2	18.00	18.05	-0.2	4,801	0.00%
2024/03/20	0	0.00	3	18.19	18.19	-3	4,919	-0.06%
2024/03/19	0.2	18.06	0	0.00	18.07	0.2	4,951	0.00%
2024/03/18	0.1	17.77	20.1	17.82	17.83	-20	5,200	-0.39%
2024/03/15	20.2	17.73	0.2	17.73	17.72	20	5,201	0.39%
2024/03/14	0	17.47	7	17.46	17.44	-7	5,179	-0.13%
2024/03/12	0	0.00	1	17.09	17.09	-1	5,445	-0.02%
2024/03/11	13.1	16.94	0	0.00	16.92	13.1	5,549	0.24%
2024/03/08	0	0.00	4	17.32	17.33	-4	5,607	-0.07%
2024/03/07	0	17.25	1	17.24	17.23	-1	5,813	-0.02%
2024/03/06	0	17.05	0	0.00	17.10	0	5,854	0.00%
2024/03/05	3	17.15	10	17.13	17.15	-7	5,904	-0.12%
2024/03/04	0	0.00	2	17.44	17.41	-2	5,926	-0.03%
2024/03/01	0	0.00	9	17.13	17.13	-9	5,881	-0.15%
2024/02/27	0	0.00	1	16.92	16.93	-1	5,884	-0.02%
2024/02/26	3	16.63	0	0.00	16.63	3	5,894	0.05%
2024/02/22	0	0.00	1	17.00	17.04	-1	5,889	-0.02%
2024/02/21	3	16.85	10	16.84	16.85	-7	5,940	-0.12%
2024/02/20	0	0.00	11	17.09	17.09	-11	6,064	-0.18%
2024/02/16	0	0.00	14	16.88	16.88	-14	6,038	-0.23%
2024/02/15	0	0.00	21	16.55	16.58	-21	5,978	-0.35%
2024/02/05	17.1	15.88	1	15.84	15.91	16.1	5,779	0.28%
2024/02/02	12	16.21	0	0.00	16.20	12	5,675	0.21%
2024/02/01	2	16.65	0	0.00	16.61	2	5,660	0.04%
2024/01/31	0	0.00	4.5	16.90	16.87	-4.5	5,778	-0.08%
2024/01/30	4	16.78	3	16.76	16.78	1	5,788	0.02%
2024/01/29	1	17.09	30	17.05	17.06	-29	5,808	-0.50%
2024/01/26	3	16.74	12	16.77	16.73	-9	5,680	-0.16%
2024/01/25	1	16.38	7	16.41	16.42	-6	5,573	-0.11%
2024/01/24	7	16.22	15	16.23	16.21	-8	5,554	-0.14%
2024/01/23	0	16.27	7.5	16.28	16.28	-7.5	5,582	-0.13%
2024/01/22	3	15.92	0	0.00	15.92	3	5,421	0.06%
2024/01/19	0	0.00	7	16.12	16.11	-7	5,432	-0.13%
2024/01/17	1	15.70	0	0.00	15.73	1	5,394	0.02%
2024/01/16	7	15.81	0	0.00	15.87	7	5,403	0.13%
2024/01/15	12	15.84	0	0.00	15.90	12	5,456	0.22%
2024/01/12	4	16.00	144	16.04	16.00	-140	5,497	-2.55%	大賣/鉅額交易
2024/01/11	5.5	15.61	0	0.00	15.66	5.5	5,378	0.10%
2024/01/10	11	15.79	0	0.00	15.80	11	5,416	0.20%
2024/01/09	4.1	15.51	0	0.00	15.47	4.1	5,421	0.08%
2024/01/05	10.1	15.84	4	15.86	15.86	6.1	5,421	0.11%
2024/01/04	0	0.00	26	15.92	15.96	-26	5,474	-0.47%
2024/01/03	89.2	15.40	0	0.00	15.36	89.2	5,411	1.65%
2024/01/02	2	15.83	1	15.87	15.87	1	5,248	0.02%
2023/12/29	26	15.68	0	0.00	15.74	26	5,263	0.49%
2023/12/28	7	16.16	0	0.00	16.09	7	5,103	0.14%
2023/12/26	4	16.09	0	0.00	16.11	4	4,967	0.08%
2023/12/25	0	0.00	0.5	16.20	16.00	-0.5	5,002	-0.01%
2023/12/21	0	0.00	6	16.12	16.14	-6	4,916	-0.12%
2023/12/20	8.1	16.17	125	16.18	16.16	-116.9	4,871	-2.40%	大賣/鉅額交易
2023/12/19	0.1	15.96	22	15.95	15.93	-21.9	4,783	-0.46%
2023/12/18	1.1	15.77	10	15.76	15.77	-8.9	4,737	-0.19%
2023/12/15	0	0.00	13	15.76	15.78	-13	4,754	-0.27%
2023/12/14	10.1	15.39	1	15.32	15.33	9.1	4,636	0.20%
2023/12/13	21.9	15.07	0	0.00	15.11	21.9	4,579	0.48%
2023/12/12	0	0.00	7	15.80	15.81	-7	4,312	-0.16%
2023/12/11	1.1	15.74	4	15.72	15.78	-2.9	4,299	-0.07%
2023/12/08	11.3	15.47	0	0.00	15.49	11.3	4,253	0.27%
2023/12/07	44	15.35	0	0.00	15.39	44	4,163	1.06%
2023/12/06	12.6	15.95	0	0.00	15.95	12.6	3,938	0.32%
2023/12/05	17	16.12	0	0.00	16.12	17	3,850	0.44%
2023/12/04	69	16.28	0	0.00	16.22	69	3,774	1.83%
2023/12/01	31	16.66	2	16.71	16.74	29	3,562	0.81%
2023/11/30	0	0.00	23	17.04	17.14	-23	3,508	-0.66%
2023/11/29	3	16.83	1	16.87	16.80	2	3,477	0.06%
2023/11/28	3.1	16.54	1	16.60	16.51	2.1	3,507	0.06%
2023/11/27	11.2	16.50	2	16.48	16.50	9.2	3,493	0.26%
2023/11/24	0	0.00	3	16.90	16.82	-3	3,437	-0.09%
2023/11/22	1	17.06	0.1	17.11	17.10	0.9	3,389	0.03%
2023/11/21	0	0.00	1	17.09	17.05	-1	3,378	-0.03%
2023/11/20	2.1	16.83	35	16.72	16.88	-32.9	3,358	-0.98%
2023/11/17	36.7	16.16	20	16.17	16.18	16.7	3,258	0.51%
2023/11/16	12.2	16.83	0	0.00	16.84	12.2	3,090	0.39%
2023/11/15	0	0.00	18	17.24	17.32	-18	3,052	-0.59%
2023/11/14	2	17.38	12	17.37	17.37	-10	3,059	-0.33%
2023/11/13	4	16.99	0	0.00	16.95	4	3,057	0.13%
2023/11/10	9	16.78	0	0.00	16.87	9	3,114	0.29%
2023/11/09	17.1	16.71	0	0.00	16.71	17.1	3,098	0.55%
2023/11/08	38.1	17.08	1	17.07	17.04	37.1	3,015	1.23%
2023/11/07	3	17.78	0	0.00	17.78	3	2,904	0.10%
2023/11/06	16	17.86	0	0.00	17.88	16	2,943	0.54%
2023/11/03	3	18.18	10	18.27	18.28	-7	2,919	-0.24%
2023/11/02	1	17.95	0	0.00	17.95	1	2,908	0.03%
2023/11/01	10	17.94	0	0.00	17.95	10	2,914	0.34%
2023/10/31	5	18.27	0	0.00	18.28	5	2,915	0.17%
2023/10/30	2	18.61	0	0.00	18.62	2	2,919	0.07%
2023/10/24	6	18.98	0	0.00	18.94	6	2,916	0.21%
2023/10/23	5	19.27	0.1	19.47	19.17	4.9	2,940	0.17%
2023/10/20	2	19.70	3	19.72	19.74	-1	2,986	-0.03%
2023/10/19	5	19.22	20	19.22	19.25	-15	2,987	-0.50%
2023/10/18	1	19.38	22	19.31	19.25	-21	3,030	-0.69%
2023/10/17	10.1	18.80	1	18.80	18.81	9.1	2,992	0.30%
2023/10/16	24	19.10	0	0.00	19.10	24	2,945	0.82%
2023/10/12	16.1	18.02	0	0.00	18.05	16.1	2,986	0.54%
2023/10/11	10.5	18.60	10	18.62	18.65	0.5	2,998	0.02%
2023/10/06	4	17.92	0	0.00	17.87	4	3,046	0.13%
2023/10/05	19.1	18.28	0	0.00	18.33	19.1	3,183	0.60%
2023/10/03	2	19.00	1	19.06	19.04	1	3,512	0.03%
2023/10/02	2	19.66	0	19.66	19.66	2	3,682	0.05%
2023/09/28	0	0.00	18	20.44	20.43	-18	3,958	-0.46%
2023/09/27	0	0.00	2	19.73	19.74	-2	4,081	-0.05%
2023/09/26	2	19.30	0	0.00	19.29	2	4,167	0.05%
2023/09/25	2	19.50	0	0.00	19.53	2	4,313	0.05%
2023/09/22	0.2	19.48	1.5	19.50	19.51	-1.3	4,461	-0.03%
2023/09/21	2	19.22	4	19.22	19.22	-2	4,549	-0.04%
2023/09/20	0	19.47	0.3	19.47	19.35	-0.3	5,033	-0.01%
2023/09/19	0	19.64	0	0.00	19.69	0	5,022	0.00%
2023/09/18	0.2	19.49	1	19.51	19.55	-0.8	5,294	-0.02%
2023/09/15	0	0.00	0	19.52	19.49	0	5,501	0.00%
2023/09/14	1.1	19.02	0	0.00	19.07	1.1	5,589	0.02%
2023/09/13	2.1	19.07	0	0.00	19.08	2.1	5,797	0.04%
2023/09/12	6	18.69	0.2	18.78	18.77	5.8	6,142	0.10%
2023/09/11	0.5	18.63	0	0.00	18.68	0.5	6,297	0.01%
2023/09/07	1	18.67	0	18.68	18.65	1	7,023	0.01%
2023/09/06	0	18.56	20	18.55	18.55	-20	7,319	-0.27%
2023/09/05	0	18.35	0	0.00	18.36	0	7,469	0.00%
2023/09/01	0	0.00	15	17.89	17.89	-15	7,711	-0.19%
2023/08/31	0	0.00	2	17.46	17.45	-2	7,739	-0.03%
2023/08/24	0	16.86	1	16.78	16.84	-1	9,105	-0.01%
2023/08/18	0	0.00	38	17.13	17.06	-38	9,443	-0.40%
2023/08/17	1	16.90	0	0.00	16.86	1	9,489	0.01%
2023/08/16	1	17.21	0	0.00	17.14	1	9,537	0.01%
2023/08/14	0	0.00	2	17.61	17.46	-2	9,638	-0.02%
2023/08/11	1	17.58	0	0.00	17.53	1	9,660	0.01%
2023/08/09	0	0.00	7	17.55	17.54	-7	9,777	-0.07%
2023/08/07	0	0.00	2	17.55	17.56	-2	10,001	-0.02%
2023/08/04	10	17.32	2	17.38	17.34	8	10,088	0.08%
2023/08/02	2	17.40	14.5	17.42	17.41	-12.5	10,179	-0.12%
2023/08/01	0	0.00	2	17.31	17.28	-2	10,307	-0.02%
2023/07/31	0	17.01	3	17.00	17.00	-3	10,493	-0.03%
2023/07/28	0	0.00	0.3	16.87	16.88	-0.3	11,063	0.00%
2023/07/27	0	0.00	2	16.82	16.82	-2	11,454	-0.02%
2023/07/26	2.1	16.76	8.5	16.80	16.73	-6.4	11,447	-0.06%
2023/07/25	3	16.70	1	16.72	16.72	2	11,454	0.02%
2023/07/24	7	16.22	4	16.26	16.28	3	11,522	0.03%
2023/07/21	0	0.00	4	16.08	16.13	-4	11,471	-0.03%
2023/07/19	0	0.00	8	15.92	15.92	-8	11,416	-0.07%
2023/07/18	5	15.71	0	0.00	15.70	5	11,414	0.04%
2023/07/17	5	15.79	2	15.77	15.74	3	11,419	0.03%
2023/07/13	21	15.99	5.7	15.99	16.00	15.3	11,292	0.14%
2023/07/12	0	0.00	121	15.86	15.80	-121	11,160	-1.08%	大賣/鉅額交易
2023/07/11	0	15.51	8	15.53	15.54	-8	11,014	-0.07%
2023/07/10	0	0.00	13.5	15.53	15.53	-13.5	11,019	-0.12%
2023/07/07	0	0.00	27	15.22	15.26	-27	10,798	-0.25%
2023/07/06	0	0.00	9	15.21	15.17	-9	10,673	-0.08%
2023/07/05	2	14.99	6.2	14.99	15.01	-4.2	10,504	-0.04%
2023/07/04	6	14.80	5	14.80	14.83	1	10,574	0.01%
2023/07/03	0	0.00	22	14.89	14.91	-22	11,117	-0.20%
2023/06/30	0.5	14.83	3	14.72	14.76	-2.5	11,217	-0.02%
2023/06/29	0	0.00	15	14.64	14.62	-15	11,140	-0.13%
2023/06/28	51	14.41	0	0.00	14.45	51	11,236	0.45%
2023/06/27	1	14.77	0	0.00	14.81	1	11,067	0.01%
2023/06/26	21	14.69	0	0.00	14.69	21	11,075	0.19%
2023/06/21	0	0.00	19	15.06	15.11	-19	11,006	-0.17%
2023/06/19	1	15.01	34	14.99	14.97	-33	10,895	-0.30%
2023/06/16	2	14.87	17	14.89	14.88	-15	10,779	-0.14%
2023/06/15	18	14.45	0	0.00	14.49	18	10,788	0.17%
2023/06/14	20	14.67	10	14.68	14.72	10	10,789	0.09%
2023/06/13	51	14.30	0	0.00	14.33	51	11,262	0.45%
2023/06/12	6.1	14.71	0	0.00	14.70	6.1	11,068	0.06%
2023/06/09	5	15.02	2	15.01	15.01	3	11,148	0.03%
2023/06/08	0	0.00	4	15.30	15.29	-4	11,049	-0.04%
2023/06/07	1	15.07	34	15.13	15.07	-33	11,027	-0.30%
2023/06/06	4	15.15	0	0.00	15.18	4	10,980	0.04%
2023/06/05	0	0.00	1	15.32	15.33	-1	10,940	-0.01%
2023/06/02	0	0.00	27	14.84	14.87	-27	10,758	-0.25%
2023/06/01	43	14.43	0	0.00	14.48	43	10,750	0.40%
2023/05/31	49.2	14.67	0	0.00	14.65	49.2	10,483	0.47%
2023/05/30	1	15.28	0	0.00	15.27	1	10,038	0.01%
2023/05/29	0	0.00	0	15.48	15.46	0	10,116	0.00%
2023/05/25	0	15.66	10	15.67	15.64	-10	10,344	-0.10%
2023/05/24	0	0.00	1.1	15.58	15.60	-1.1	10,284	-0.01%
2023/05/23	1	15.27	0.4	15.28	15.26	0.6	10,172	0.01%
2023/05/19	0	0.00	10.1	15.22	15.32	-10.1	10,065	-0.10%
2023/05/18	5.5	15.34	110	15.36	15.34	-104.5	10,028	-1.04%	大賣/鉅額交易
2023/05/17	10	14.93	0	0.00	14.99	10	9,906	0.10%
2023/05/16	5	15.09	50	15.15	15.11	-45	9,921	-0.45%
2023/05/15	17.1	14.78	0	0.00	14.77	17.1	9,927	0.17%
2023/05/12	72	15.01	16	15.08	14.95	56	9,824	0.57%
2023/05/11	4.1	15.39	50	15.46	15.46	-45.9	9,680	-0.47%
2023/05/10	5	15.49	0	0.00	15.46	5	9,744	0.05%
2023/05/09	0	0.00	22	15.37	15.38	-22	9,719	-0.23%
2023/05/08	1	15.05	31.4	15.07	15.16	-30.4	9,765	-0.31%
2023/05/05	31.4	14.56	0	0.00	14.64	31.4	9,681	0.32%
2023/05/04	63.4	14.59	20.6	14.62	14.61	42.8	9,514	0.45%
2023/05/03	133.3	15.16	0.4	15.21	15.15	132.9	8,915	1.49%	大買/鉅額交易
2023/04/28	20	15.90	0	0.00	15.90	20	8,514	0.23%
2023/04/27	66	15.75	0	0.00	15.76	66	8,497	0.78%
2023/04/26	10	16.37	0	0.00	16.41	10	8,393	0.12%
2023/04/25	1	16.63	0	0.00	16.63	1	8,410	0.01%
2023/04/24	4	16.34	0	0.00	16.28	4	8,488	0.05%
2023/04/21	11	16.31	31	16.33	16.32	-20	8,502	-0.24%
2023/04/20	17	16.64	0	0.00	16.53	17	8,497	0.20%
2023/04/18	6	17.11	2	17.12	17.09	4	8,454	0.05%
2023/04/17	0	0.00	1	17.38	17.38	-1	8,538	-0.01%
2023/04/14	5	17.37	4	17.40	17.37	1	8,575	0.01%
2023/04/13	0	0.00	16	17.49	17.47	-16	8,586	-0.19%
2023/04/12	0	0.00	3.2	17.18	17.19	-3.2	8,541	-0.04%
2023/04/11	7	16.85	2	16.92	16.95	5	8,479	0.06%
2023/04/10	4	17.00	18	17.01	17.00	-14	8,438	-0.17%
2023/04/07	3	16.85	6	16.86	16.80	-3	8,381	-0.04%
2023/04/06	7	16.87	144	16.87	16.86	-137	8,163	-1.68%	大賣/鉅額交易
2023/03/31	1	15.68	15	15.68	15.66	-14	7,549	-0.19%
2023/03/30	0	0.00	10	15.36	15.35	-10	7,374	-0.14%
2023/03/28	0	0.00	151	15.33	15.31	-151	7,118	-2.12%	大賣/鉅額交易
2023/03/23	0	0.00	30	14.79	14.79	-30	6,653	-0.45%
2023/03/22	1	14.58	15	14.61	14.62	-14	6,615	-0.21%
2023/03/21	11	14.26	8	14.26	14.26	3	6,570	0.05%
2023/03/20	33	14.20	0	0.00	14.07	33	6,548	0.50%
2023/03/17	20	14.58	0	0.00	14.66	20	6,286	0.32%
2023/03/16	133.1	14.50	10	14.46	14.52	123.1	6,236	1.97%	大買/鉅額交易
2023/03/15	90.1	15.37	1	15.38	15.41	89.1	5,837	1.53%
2023/03/14	61.1	15.78	0	0.00	15.69	61.1	5,494	1.11%
2023/03/13	1	16.31	15	16.30	16.31	-14	5,141	-0.27%
2023/03/10	35.1	16.04	0	0.00	15.96	35.1	5,131	0.68%
2023/03/09	14.2	16.27	1	16.26	16.28	13.2	4,998	0.26%
2023/03/08	26	16.46	0.3	16.45	16.48	25.8	4,976	0.52%
2023/03/07	1	17.06	3	17.07	17.05	-2	5,040	-0.04%
2023/03/06	0	0.00	5	16.72	16.69	-5	5,112	-0.10%
2023/03/03	0	0.00	4	16.48	16.49	-4	5,000	-0.08%
2023/03/02	0	0.00	21	16.43	16.44	-21	5,073	-0.41%
2023/03/01	0	0.00	3	16.37	16.40	-3	5,037	-0.06%
2023/02/24	2	16.02	1	16.07	16.11	1	4,976	0.02%
2023/02/23	42	15.72	0	0.00	15.76	42	5,031	0.83%
2023/02/22	4	16.12	0	0.00	16.12	4	4,808	0.08%
2023/02/21	3	16.34	0	0.00	16.19	3	4,837	0.06%
2023/02/20	1	16.26	0	0.00	16.26	1	4,814	0.02%
2023/02/17	6	16.57	0	0.00	16.45	6	4,837	0.12%
2023/02/16	0	0.00	3	16.74	16.74	-3	4,850	-0.06%
2023/02/15	0	0.00	31.1	16.64	16.57	-31.1	4,843	-0.64%
2023/02/14	0	0.00	8	16.72	16.72	-8	4,843	-0.17%
2023/02/13	5	16.71	0	0.00	16.67	5	4,812	0.10%
2023/02/10	2	16.41	1	16.41	16.42	1	4,726	0.02%
2023/02/09	3.1	16.58	1	16.58	16.57	2.1	4,717	0.04%
2023/02/08	2	16.35	15	16.32	16.35	-13	4,656	-0.28%
2023/02/07	11	15.84	0	0.00	15.90	11	4,554	0.24%
2023/02/06	34.1	15.59	0	0.00	15.58	34.1	4,518	0.75%
2023/02/03	5.1	16.06	0	0.00	16.00	5.1	4,319	0.12%
2023/02/02	4.1	16.30	0	0.00	16.29	4.1	4,224	0.10%
2023/02/01	1.1	16.73	2	16.72	16.73	-0.9	4,172	-0.02%
2023/01/31	11	16.48	5	16.50	16.43	6	4,213	0.14%
2023/01/30	1	16.83	4	16.87	16.77	-3	4,186	-0.07%
2023/01/17	0	0.00	98	16.84	16.86	-98	4,180	-2.34%
2023/01/16	0	0.00	4	16.93	16.85	-4	4,149	-0.10%
2023/01/13	0	0.00	10	16.68	16.63	-10	4,073	-0.25%
2023/01/12	0	0.00	8.3	16.53	16.51	-8.3	4,109	-0.20%
2023/01/11	2	15.91	0	0.00	15.88	2	4,040	0.05%
2023/01/10	1	15.92	0	0.00	15.88	1	4,026	0.02%
2023/01/09	1	15.88	12	15.94	15.98	-11	4,017	-0.27%
2023/01/06	16	15.93	0	0.00	15.91	16	3,997	0.40%
2023/01/05	2	15.78	0	0.00	15.82	2	3,996	0.05%
2023/01/04	2	16.43	0	0.00	16.40	2	3,922	0.05%
2023/01/03	0	0.00	10	17.05	17.04	-10	3,959	-0.25%
2022/12/30	1	16.83	1	16.82	16.81	0	4,006	0.00%
2022/12/29	0	0.00	1	16.82	16.80	-1	4,026	-0.02%
2022/12/28	0	0.00	2	17.00	17.00	-2	4,066	-0.05%
2022/12/27	1	17.19	2	17.17	17.13	-1	4,073	-0.02%
2022/12/26	2	16.89	0	0.00	16.88	2	4,005	0.05%
2022/12/23	2	16.75	0	0.00	16.73	2	4,017	0.05%
2022/12/22	1	16.83	11	16.81	16.82	-10	4,051	-0.25%
2022/12/20	1	16.24	41.5	16.14	16.13	-40.5	4,094	-0.99%
2022/12/16	0	0.00	11	16.35	16.20	-11	4,182	-0.26%
2022/12/15	2	16.48	10	16.49	16.36	-8	4,179	-0.19%
2022/12/14	1	16.08	0	0.00	16.07	1	4,123	0.02%
2022/12/13	40	15.83	3	15.87	15.92	37	4,065	0.91%
2022/12/12	14	15.35	0	0.00	15.36	14	4,003	0.35%
2022/12/09	6	15.47	0.5	15.53	15.45	5.5	3,953	0.14%
2022/12/08	33.2	15.60	0	0.00	15.65	33.2	3,882	0.86%
2022/12/07	44	15.96	1	15.97	15.98	43	3,785	1.14%
2022/12/06	13	16.66	1	16.67	16.60	12	3,693	0.32%
2022/12/05	1	17.49	0	0.00	17.26	1	3,662	0.03%
2022/12/01	0	0.00	6	17.32	17.23	-6	3,819	-0.16%
2022/11/30	1	16.98	1	16.97	17.00	0	3,798	0.00%
2022/11/29	5	16.82	3	16.52	17.07	2	3,800	0.05%
2022/11/28	28	16.05	0	0.00	15.95	28	3,743	0.75%
2022/11/25	0	0.00	1	16.86	16.90	-1	3,635	-0.03%
2022/11/24	11.3	16.77	0.5	16.90	16.77	10.8	3,642	0.30%
2022/11/23	1	17.48	1	17.42	17.45	0	3,539	0.00%
2022/11/22	1	17.30	2	17.32	17.31	-1	3,527	-0.03%
2022/11/21	8.8	17.17	1	17.13	17.12	7.8	3,487	0.22%
2022/11/18	1	17.72	0	0.00	17.72	1	3,385	0.03%
2022/11/17	3	18.13	0	0.00	18.08	3	3,401	0.09%
2022/11/16	2	18.47	0	0.00	18.48	2	3,398	0.06%
2022/11/15	2	18.27	0	0.00	18.26	2	3,395	0.06%
2022/11/11	1	18.55	1	18.56	18.57	0	3,391	0.00%
2022/11/10	3	18.38	0	0.00	18.41	3	3,439	0.09%
2022/11/09	2	19.04	1	18.94	18.97	1	3,452	0.03%
2022/11/04	0	0.00	1	19.00	19.30	-1	3,530	-0.03%
2022/11/02	0	0.00	4	19.15	19.22	-4	3,506	-0.11%
2022/10/28	0	0.00	0.3	18.86	18.86	-0.3	3,632	-0.01%
2022/10/27	0	0.00	4	18.89	18.86	-4	3,632	-0.11%
2022/10/26	0	0.00	1	18.26	18.23	-1	3,670	-0.03%
2022/10/25	1	18.19	1	18.20	18.17	0	3,674	0.00%
2022/10/24	0	0.00	1	18.39	18.10	-1	3,662	-0.03%
2022/10/21	1	18.15	0	0.00	18.21	1	3,706	0.03%
2022/10/20	0	0.00	1	18.37	18.35	-1	3,721	-0.03%
2022/10/18	2	18.14	0	0.00	18.24	2	3,738	0.05%
2022/10/17	3	18.23	0	0.00	18.29	3	3,744	0.08%
2022/10/14	1	18.82	0.3	18.84	18.84	0.7	3,751	0.02%
2022/10/13	0	0.00	2	18.38	18.40	-2	3,748	-0.05%
2022/10/12	0	0.00	9	18.62	18.69	-9	3,778	-0.24%
2022/10/11	1	19.11	2	19.17	19.11	-1	3,780	-0.03%
2022/10/06	0	0.00	1.3	18.56	18.49	-1.3	3,643	-0.03%
2022/10/05	0	0.00	10	18.20	18.19	-10	3,688	-0.27%
2022/10/04	0	0.00	3	17.70	17.74	-3	3,674	-0.08%
2022/09/29	1	17.30	6	17.32	17.30	-5	3,780	-0.13%
2022/09/28	1	16.47	0	0.00	16.43	1	3,816	0.03%
2022/09/27	7.1	16.33	0.5	16.40	16.43	6.6	3,790	0.17%
2022/09/26	8	16.71	15	16.60	16.60	-7	3,715	-0.19%
2022/09/23	8	17.66	0	0.00	17.60	8	3,625	0.22%
2022/09/22	2	17.53	0	0.00	17.62	2	3,614	0.06%
2022/09/21	1	17.73	0	0.00	17.78	1	3,606	0.03%
2022/09/16	1	17.93	0	0.00	17.91	1	3,581	0.03%
2022/09/15	0.1	18.50	0	0.00	18.52	0.1	3,591	0.00%
2022/09/14	2	18.25	0	0.00	18.18	2	3,679	0.05%
2022/09/12	0	0.00	12	17.87	17.86	-12	3,601	-0.33%
2022/09/08	14.2	17.34	0	0.00	17.33	14.2	3,562	0.40%
2022/09/07	3	17.90	0	0.00	17.85	3	3,498	0.09%
2022/09/06	0	0.00	0.2	18.55	18.54	-0.2	3,377	-0.01%
2022/09/02	4	18.36	0	0.00	18.45	4	3,372	0.12%
2022/09/01	10.2	18.65	0	0.00	18.62	10.2	3,331	0.31%
2022/08/31	5	19.25	0	0.00	19.33	5	3,250	0.15%
2022/08/25	0	0.00	1	19.80	19.82	-1	3,401	-0.03%
2022/08/24	0	0.00	20	19.43	19.44	-20	3,365	-0.59%
2022/08/23	0	0.00	6	18.92	18.88	-6	3,336	-0.18%
2022/08/19	0.1	18.60	20	18.74	18.61	-19.9	3,397	-0.59%
2022/08/18	1	18.18	1	18.24	18.25	0	3,343	0.00%
2022/08/17	6.2	17.94	0	0.00	18.04	6.2	3,345	0.18%
2022/08/16	0.1	18.38	0	0.00	18.37	0.1	3,283	0.00%
2022/08/15	5	18.79	0	0.00	18.78	5	3,250	0.15%
2022/08/12	1.1	19.31	0	0.00	19.27	1.1	3,233	0.03%
2022/08/11	0.1	18.88	0	0.00	18.86	0.1	3,213	0.00%
2022/08/10	0.6	18.60	0	0.00	18.54	0.6	3,219	0.02%
2022/08/09	1	18.57	1	18.58	18.65	0	3,363	0.00%
2022/08/08	6	18.29	0	0.00	18.39	6	3,472	0.17%
2022/08/05	0.1	18.31	40	18.32	18.31	-39.9	3,526	-1.13%
2022/08/04	2.2	18.76	0	0.00	18.75	2.2	3,590	0.06%
2022/08/03	0	0.00	1	19.40	19.35	-1	3,553	-0.03%
2022/08/02	42	19.15	0	0.00	19.18	42	3,653	1.15%
2022/08/01	0	0.00	1	19.99	19.95	-1	3,732	-0.03%
2022/07/29	1	19.84	0	0.00	19.84	1	3,817	0.03%
2022/07/27	2	19.47	2	19.47	19.57	0	3,909	0.00%
2022/07/22	0	0.00	2	19.78	19.97	-2	3,970	-0.05%
2022/07/21	0	0.00	2	20.30	20.25	-2	3,996	-0.05%
2022/07/19	0	0.00	1	20.34	20.29	-1	4,025	-0.02%
2022/07/18	0	0.00	3	19.40	19.51	-3	3,998	-0.08%
2022/07/15	2	19.19	0	0.00	19.18	2	3,965	0.05%
2022/07/14	1	19.23	0	0.00	19.32	1	4,015	0.02%
2022/07/13	3	19.15	0	0.00	19.17	3	4,073	0.07%
2022/07/11	1	20.63	0	0.00	20.63	1	4,148	0.02%
2022/07/08	1	20.27	7	20.34	20.51	-6	4,236	-0.14%
2022/07/07	10	19.42	0	0.00	19.63	10	4,264	0.23%
2022/07/06	3	19.86	1	20.13	19.95	2	4,260	0.05%
2022/07/05	0	0.00	0.2	21.98	21.87	-0.2	4,202	0.00%
2022/07/04	0	0.00	3	21.36	21.51	-3	4,284	-0.07%
2022/07/01	2.1	21.09	1	21.00	20.94	1.1	4,386	0.03%
2022/06/30	0.1	21.78	0	0.00	21.77	0.1	4,418	0.00%
2022/06/29	1	22.16	0.1	22.00	22.02	1	4,477	0.02%
2022/06/28	0	0.00	1	21.95	21.95	-1	4,639	-0.02%
2022/06/27	2	21.29	3	21.31	21.28	-1	4,703	-0.02%
2022/06/24	0	0.00	0.4	20.68	20.78	-0.4	4,794	-0.01%
2022/06/22	1	21.00	3	21.42	21.04	-2	4,947	-0.04%
2022/06/21	1	21.90	0	0.00	21.85	1	5,060	0.02%
2022/06/20	0.1	21.43	12	21.48	21.42	-11.9	5,160	-0.23%
2022/06/17	0	0.00	0.2	22.72	22.71	-0.2	5,319	0.00%
2022/06/16	0.1	22.60	0	0.00	22.57	0.1	5,434	0.00%
2022/06/15	1	23.10	0	0.00	23.11	1	5,616	0.02%
2022/06/13	0	0.00	1	23.09	23.05	-1	5,848	-0.02%
2022/06/10	0.1	23.45	0	0.00	23.47	0.1	6,219	0.00%
2022/06/09	2	23.76	0	0.00	23.77	2	6,407	0.03%
2022/06/08	0	0.00	7	23.29	23.29	-7	6,681	-0.10%
2022/06/07	0	0.00	2	23.16	23.10	-2	7,282	-0.03%
2022/06/06	0	0.00	28	23.15	23.13	-28	7,579	-0.37%
2022/06/02	0	0.00	1	21.88	21.86	-1	7,832	-0.01%
2022/06/01	2	22.30	2	22.27	22.25	0	8,475	0.00%
2022/05/31	0	0.00	22	22.76	22.85	-22	8,792	-0.25%
2022/05/30	0.1	22.37	1	22.39	22.35	-0.9	9,109	-0.01%
2022/05/27	0	0.00	6	22.11	22.08	-6	9,631	-0.06%
2022/05/23	0	0.00	1	21.50	21.56	-1	10,621	-0.01%
2022/05/20	0	0.00	1	21.09	21.20	-1	10,837	-0.01%
2022/05/17	0	0.00	7	21.71	21.65	-7	11,258	-0.06%
2022/05/16	0	0.00	6	20.97	20.72	-6	11,377	-0.05%
2022/05/13	0	0.00	22	20.66	20.64	-22	11,421	-0.19%
2022/05/11	0	0.00	1	19.54	19.61	-1	11,548	-0.01%
2022/05/10	3	19.46	0.3	19.61	19.71	2.7	11,552	0.02%
2022/05/09	0	0.00	5.8	21.03	21.09	-5.8	11,547	-0.05%
2022/05/06	1	20.90	1	20.90	20.80	0	11,474	0.00%
2022/05/05	0	0.00	3.1	20.79	20.72	-3.1	11,802	-0.03%
2022/05/04	0	0.00	1.2	19.76	19.84	-1.2	11,789	-0.01%
2022/05/03	1	20.10	9	20.17	20.10	-8	11,858	-0.07%
2022/04/29	0	0.00	6.2	20.18	20.33	-6.2	11,970	-0.05%
2022/04/27	0	0.00	9	19.44	19.47	-9	12,030	-0.07%
2022/04/25	0.1	18.95	23.4	18.98	19.01	-23.3	12,585	-0.19%
2022/04/19	0	0.00	2	20.55	20.51	-2	13,318	-0.02%
2022/04/18	8	20.48	0	0.00	20.44	8	13,313	0.06%
2022/04/15	0	0.00	2.4	19.99	20.10	-2.4	13,246	-0.02%
2022/04/14	4	19.63	5.1	19.65	19.66	-1.1	13,554	-0.01%
2022/04/13	1	19.18	0	0.00	19.05	1	13,487	0.01%
2022/04/12	0.1	18.31	10	18.15	18.35	-9.9	13,452	-0.07%
2022/04/11	10	18.28	1	18.20	18.19	9	13,414	0.07%
2022/04/08	1	18.08	32	18.18	18.21	-31	13,396	-0.23%
2022/04/07	9.5	18.49	6	18.44	18.38	3.5	13,413	0.03%
2022/04/01	0.1	18.87	4	18.79	18.78	-3.9	13,548	-0.03%
2022/03/31	1.2	19.30	16	19.21	19.02	-14.8	13,560	-0.11%
2022/03/30	0	0.00	10	19.73	19.74	-10	13,494	-0.07%
2022/03/29	7.1	19.75	1	19.72	19.78	6.1	13,586	0.04%
2022/03/28	2	20.78	1	20.87	20.77	1	13,601	0.01%
2022/03/25	1	21.05	1	21.06	21.06	0	13,543	0.00%
2022/03/24	25	21.77	16.7	21.90	21.50	8.3	13,613	0.06%
2022/03/23	4	20.75	12	20.68	20.73	-8	13,417	-0.06%
2022/03/22	14.5	21.16	3.7	21.18	21.21	10.8	13,349	0.08%
2022/03/21	7	20.01	7	20.00	20.01	0	13,225	0.00%
2022/03/18	9	19.49	13	19.37	19.44	-4	13,152	-0.03%
2022/03/17	1	17.78	1	17.84	17.91	0	12,982	0.00%
2022/03/16	0	0.00	2	17.93	17.90	-2	12,986	-0.02%
2022/03/15	12.2	18.32	51	18.39	18.09	-38.9	12,926	-0.30%
2022/03/14	1	19.39	0	0.00	19.50	1	12,650	0.01%
2022/03/11	9.1	19.36	4	19.40	19.38	5.1	12,563	0.04%
2022/03/10	14.2	19.94	17	19.90	20.11	-2.8	12,392	-0.02%
2022/03/09	74.1	22.97	18.5	22.84	22.85	55.6	11,904	0.47%
2022/03/08	16	22.01	13.5	21.62	22.17	2.5	11,965	0.02%
2022/03/07	22	22.46	13.6	22.50	22.94	8.4	11,876	0.07%
2022/03/04	4.1	20.21	11	20.16	20.00	-6.9	11,436	-0.06%
2022/03/03	8.5	20.71	20.5	20.59	20.71	-12	11,636	-0.10%
2022/03/02	8	19.63	26	19.33	19.62	-18	11,333	-0.16%
2022/03/01	0	0.00	6	17.46	17.50	-6	10,798	-0.06%
2022/02/25	17.1	17.20	8	17.20	17.20	9.1	10,753	0.08%
2022/02/24	4	17.31	22	17.18	17.46	-18	10,578	-0.17%
2022/02/23	0	0.00	6	16.66	16.70	-6	10,125	-0.06%
2022/02/22	3	16.80	10.2	16.82	16.81	-7.2	10,153	-0.07%
2022/02/21	2	16.22	1	16.37	16.24	1	10,076	0.01%
2022/02/18	1	16.19	0	0.00	16.17	1	9,970	0.01%
2022/02/17	21	16.40	3	16.36	16.42	18	9,881	0.18%
2022/02/16	1	16.23	5	16.31	16.31	-4	9,725	-0.04%
2022/02/15	0	0.00	4.3	16.80	16.79	-4.3	9,524	-0.05%
2022/02/14	3.1	16.76	10.5	16.76	16.78	-7.4	9,432	-0.08%
2022/02/11	1	15.97	0	0.00	15.96	1	9,302	0.01%
2022/02/10	0	0.00	1	16.00	16.00	-1	9,315	-0.01%
2022/02/09	1	15.91	3	15.92	15.97	-2	9,388	-0.02%
2022/02/08	1	16.25	3	16.20	16.20	-2	9,361	-0.02%
2022/02/07	2.2	16.40	14.5	16.35	16.33	-12.3	9,392	-0.13%
2022/01/26	22	15.12	17	15.16	15.12	5	9,030	0.06%
2022/01/25	3	14.86	0	0.00	14.88	3	8,963	0.03%
2022/01/24	2	15.21	61	15.26	15.23	-59	8,957	-0.66%
2022/01/21	0	0.00	1	14.87	14.86	-1	8,982	-0.01%
2022/01/20	0	0.00	10	15.22	15.22	-10	9,075	-0.11%
2022/01/19	0.9	15.22	23.1	15.29	15.20	-22.2	9,028	-0.25%
2022/01/18	0	0.00	50	14.93	14.96	-50	8,683	-0.58%
2022/01/17	0.1	14.81	9.1	14.84	14.82	-9	8,610	-0.10%
2022/01/14	0	0.00	2.5	14.42	14.44	-2.5	8,423	-0.03%
2022/01/13	30	14.52	11	14.53	14.49	19	8,443	0.23%
2022/01/12	0	0.00	62.6	14.34	14.32	-62.6	8,311	-0.75%
2022/01/10	0	0.00	30	13.95	13.95	-30	8,248	-0.36%
2022/01/07	0.1	14.08	23.1	14.06	14.10	-23	8,311	-0.28%
2022/01/06	1	13.55	0	0.00	13.56	1	8,005	0.01%
2022/01/05	0	0.00	51	13.55	13.57	-51	8,021	-0.64%
2022/01/04	0	0.00	24	13.44	13.47	-24	8,111	-0.30%
2022/01/03	50	13.38	1	13.40	13.39	49	8,315	0.59%
2021/12/30	0	0.00	4	13.55	13.56	-4	8,427	-0.05%
2021/12/28	60	13.38	131	13.39	13.38	-71	8,860	-0.80%	大賣/
2021/12/27	0	0.00	4	12.97	12.94	-4	8,839	-0.05%
2021/12/24	0	0.00	13	12.97	12.94	-13	8,852	-0.15%
2021/12/23	0	0.00	36	12.92	12.91	-36	8,876	-0.41%
2021/12/22	1	12.66	15	12.64	12.61	-14	8,852	-0.16%
2021/12/20	40	12.22	0	0.00	12.13	40	9,428	0.42%
2021/12/17	0	0.00	1.3	12.72	12.63	-1.3	9,449	-0.01%
2021/12/16	0	0.00	16.6	12.66	12.63	-16.6	9,544	-0.17%
2021/12/15	19	12.33	0	0.00	12.35	19	9,603	0.20%
2021/12/14	6	12.53	0	0.00	12.53	6	9,698	0.06%
2021/12/13	1	12.82	3	12.84	12.82	-2	10,032	-0.02%
2021/12/10	3	12.50	0.1	12.55	12.52	2.9	10,051	0.03%
2021/12/09	3	12.87	12	12.80	12.90	-9	10,167	-0.09%
2021/12/08	35	12.71	35	12.69	12.68	0	10,251	0.00%
2021/12/07	12	12.39	34	12.36	12.43	-22	10,148	-0.22%
2021/12/06	10	12.00	10	12.00	12.02	0	10,102	0.00%
2021/12/03	12	11.89	11	11.99	12.00	1	9,999	0.01%
2021/12/02	59	11.70	0	0.00	11.70	59	9,894	0.60%
2021/12/01	45	11.88	18	12.01	12.04	27	9,504	0.28%
2021/11/30	28	12.44	0	0.00	12.30	28	9,423	0.30%
2021/11/29	100	12.63	7	12.65	12.53	93	9,257	1.00%
2021/11/26	50	13.52	0	0.00	13.46	50	8,774	0.57%
2021/11/24	0	0.00	63	13.87	13.90	-63	8,845	-0.71%
2021/11/23	0	0.00	30	13.49	13.47	-30	8,792	-0.34%
2021/11/22	70	13.39	1	13.44	13.44	69	8,832	0.78%
2021/11/19	0	0.00	61	13.96	13.94	-61	8,763	-0.70%
2021/11/18	41	13.61	1	13.62	13.64	40	8,809	0.45%
2021/11/17	30	13.99	0	0.00	14.00	30	8,785	0.34%
2021/11/16	0	0.00	6	14.17	14.18	-6	8,868	-0.07%
2021/11/15	73.1	14.00	4.3	14.01	14.02	68.8	9,049	0.76%
2021/11/12	3.4	14.18	0.3	14.16	14.13	3.1	9,034	0.03%
2021/11/11	11.1	14.20	0	0.00	14.22	11.1	8,999	0.12%
2021/11/10	0	0.00	15	14.60	14.59	-15	8,985	-0.17%
2021/11/09	0	0.00	1	14.25	14.25	-1	8,897	-0.01%
2021/11/05	0	0.00	11	13.86	13.86	-11	8,865	-0.12%
2021/11/04	5.1	13.94	1	13.93	13.96	4.1	8,855	0.05%
2021/11/01	0	0.00	20	14.45	14.48	-20	9,157	-0.22%
2021/10/29	1	14.38	0	0.00	14.40	1	9,186	0.01%
2021/10/28	6	14.13	161	14.09	14.15	-155	9,105	-1.70%	大賣/鉅額交易
2021/10/27	0	0.00	1	14.62	14.59	-1	9,056	-0.01%
2021/10/26	3	14.58	0.3	14.61	14.58	2.7	9,110	0.03%
2021/10/25	1.2	14.72	20	14.71	14.72	-18.8	9,147	-0.21%
2021/10/22	10	14.39	1	14.30	14.32	9	9,181	0.10%
2021/10/21	70.1	14.59	10	14.60	14.51	60.1	9,234	0.65%
2021/10/20	1	14.29	0	0.00	14.26	1	9,257	0.01%
2021/10/19	10	14.21	1	14.29	14.31	9	9,355	0.10%
2021/10/18	4.3	14.44	1	14.40	14.47	3.3	9,465	0.03%
2021/10/15	82.1	14.17	3	14.16	14.17	79.1	9,439	0.84%
2021/10/14	2	14.00	3	14.02	14.01	-1	9,839	-0.01%
2021/10/13	0	0.00	11	13.90	13.93	-11	9,932	-0.11%
2021/10/12	5	13.88	74	13.89	13.97	-69	9,971	-0.69%
2021/10/08	1	13.75	12	13.73	13.77	-11	9,998	-0.11%
2021/10/07	3	13.33	3	13.36	13.30	0	9,906	0.00%
2021/10/06	11	13.69	9	13.69	13.72	2	9,854	0.02%
2021/10/05	4	13.49	2.5	13.46	13.48	1.5	9,689	0.02%
2021/10/04	0	0.00	1	13.11	13.13	-1	9,442	-0.01%
2021/10/01	1	13.00	0	0.00	12.97	1	9,468	0.01%
2021/09/30	1	13.02	0	0.00	12.95	1	9,661	0.01%
2021/09/29	1	12.85	79	12.84	12.81	-78	9,788	-0.80%
2021/09/28	2	13.09	16	13.08	13.17	-14	9,738	-0.14%
2021/09/27	0	0.00	3	12.98	12.96	-3	9,581	-0.03%
2021/09/24	3	12.73	27	12.68	12.68	-24	9,356	-0.26%
2021/09/23	0	0.00	18	12.54	12.52	-18	9,256	-0.19%
2021/09/22	10	12.27	2	12.27	12.35	8	9,267	0.09%
2021/09/17	10	12.48	2	12.48	12.48	8	9,301	0.09%
2021/09/16	5	12.50	21	12.50	12.53	-16	9,222	-0.17%
2021/09/15	0	0.00	11	12.22	12.23	-11	8,895	-0.12%
2021/09/14	0	0.00	6.3	12.20	12.24	-6.3	8,940	-0.07%
2021/09/13	0	0.00	2	12.10	12.07	-2	8,938	-0.02%
2021/09/10	1	11.71	0	0.00	11.83	1	8,963	0.01%
2021/09/06	1	11.82	0	0.00	11.80	1	9,631	0.01%
2021/09/03	0	0.00	12	12.06	12.03	-12	9,719	-0.12%
2021/09/01	0	0.00	26	11.89	11.89	-26	9,805	-0.27%
2021/08/31	0	0.00	5	11.90	11.92	-5	9,914	-0.05%
2021/08/30	2	11.88	0	0.00	11.85	2	9,952	0.02%
2021/08/27	0	0.00	5	11.69	11.81	-5	10,043	-0.05%
2021/08/25	1	11.63	31	11.66	11.64	-30	10,484	-0.29%
2021/08/24	1	11.35	28	11.42	11.42	-27	10,662	-0.25%
2021/08/23	6	10.89	25	10.88	10.99	-19	10,604	-0.18%
2021/08/20	6	11.06	0	0.00	11.05	6	10,940	0.05%
2021/08/19	30	11.13	0	0.00	11.12	30	10,916	0.27%
2021/08/18	0	0.00	1.3	11.50	11.55	-1.3	10,877	-0.01%
2021/08/16	1	11.68	0	0.00	11.67	1	11,598	0.01%
2021/08/13	0	0.00	11	11.83	11.79	-11	11,877	-0.09%
2021/08/12	0	0.00	25	11.95	11.96	-25	12,004	-0.21%
2021/08/11	1	11.75	2	11.80	11.76	-1	12,114	-0.01%
2021/08/10	3	11.56	0	0.00	11.55	3	12,537	0.02%
2021/08/09	24	11.59	0	0.00	11.59	24	13,108	0.18%
2021/08/06	0.3	11.93	0	0.00	11.93	0.3	13,126	0.00%
2021/08/05	9	11.79	1	11.78	11.80	8	13,308	0.06%
2021/08/04	7	12.14	0	0.00	12.13	7	13,895	0.05%
2021/08/03	0	0.00	2	12.26	12.28	-2	14,089	-0.01%
2021/07/30	0	0.00	2	12.61	12.58	-2	14,348	-0.01%
2021/07/28	0	0.00	4	12.44	12.40	-4	15,174	-0.03%
2021/07/27	2	12.44	24	12.41	12.44	-22	15,589	-0.14%
2021/07/26	1	12.33	64	12.35	12.31	-63	15,766	-0.40%
2021/07/23	1	12.34	47	12.37	12.36	-46	16,112	-0.29%
2021/07/22	4	12.07	50	12.08	12.05	-46	16,153	-0.28%
2021/07/21	3	11.51	11	11.51	11.52	-8	16,183	-0.05%
2021/07/20	69	11.52	1	11.51	11.51	68	16,241	0.42%
2021/07/19	23	12.19	4	12.22	12.21	19	15,886	0.12%
2021/07/16	0	0.00	2	12.32	12.33	-2	15,955	-0.01%
2021/07/15	12	12.42	3	12.43	12.43	9	16,240	0.06%
2021/07/14	1	12.84	1	12.86	12.84	0	16,455	0.00%
2021/07/13	0	0.00	4	12.70	12.68	-4	16,576	-0.02%
2021/07/12	11	12.72	8	12.72	12.69	3	16,837	0.02%
2021/07/09	1	12.48	14	12.46	12.51	-13	17,408	-0.07%
2021/07/08	19	12.32	0	0.00	12.35	19	17,561	0.11%
2021/07/07	25	12.55	1	12.56	12.58	24	17,544	0.14%
2021/07/06	1	13.06	0	0.00	13.09	1	17,409	0.01%
2021/07/05	0	0.00	1	12.82	12.83	-1	17,291	-0.01%
2021/07/02	0	0.00	18	12.84	12.83	-18	17,304	-0.10%
2021/07/01	2	12.54	0	0.00	12.55	2	17,218	0.01%
2021/06/30	0	0.00	1	12.52	12.54	-1	17,363	-0.01%
2021/06/29	10	12.39	1	12.38	12.42	9	17,536	0.05%
2021/06/28	1	12.64	0	0.00	12.64	1	17,538	0.01%
2021/06/25	2	12.52	0	0.00	12.51	2	18,004	0.01%
2021/06/24	7	12.50	0	0.00	12.50	7	18,682	0.04%
2021/06/23	3	12.51	12	12.50	12.50	-9	19,118	-0.05%
2021/06/22	3	12.48	14	12.49	12.47	-11	19,999	-0.06%
2021/06/21	3	12.22	8	12.26	12.22	-5	20,902	-0.02%
2021/06/18	16	12.01	0	0.00	11.98	16	20,871	0.08%
2021/06/17	3	12.17	1	12.15	12.26	2	20,968	0.01%
2021/06/16	3	12.32	27	12.32	12.33	-24	21,840	-0.11%
2021/06/15	2	12.05	8	12.07	12.06	-6	21,874	-0.03%
2021/06/10	5	11.80	1	11.80	11.84	4	21,993	0.02%
2021/06/09	0	0.00	17	11.96	11.96	-17	22,139	-0.08%
2021/06/08	3	11.66	211	11.67	11.68	-208	22,256	-0.93%	大賣/鉅額交易
2021/06/07	3	11.81	13	11.79	11.77	-10	22,392	-0.04%
2021/06/04	3	11.67	1	11.69	11.67	2	22,814	0.01%
2021/06/03	0.3	11.80	19	11.73	11.76	-18.7	23,191	-0.08%
2021/06/02	3	11.55	14.5	11.55	11.52	-11.5	24,015	-0.05%
2021/06/01	0	0.00	0.1	11.45	11.45	-0.1	24,865	0.00%
2021/05/31	0	0.00	3	11.30	11.33	-3	25,009	-0.01%
2021/05/28	1	11.41	73	11.40	11.39	-72	25,127	-0.29%
2021/05/25	1	11.25	25	11.23	11.23	-24	26,265	-0.09%
2021/05/24	1	10.88	1	10.91	10.89	0	25,938	0.00%
2021/05/21	2	10.60	0	0.00	10.62	2	26,503	0.01%
2021/05/20	3	10.83	3	10.79	10.84	0	26,546	0.00%
2021/05/19	3	11.03	3	11.00	11.03	0	27,072	0.00%
2021/05/18	1.6	11.29	26.2	11.29	11.29	-24.6	27,552	-0.09%
2021/05/17	3.4	11.09	6	11.13	11.10	-2.6	28,221	-0.01%
2021/05/14	6	10.82	3	10.89	10.87	3	28,321	0.01%
2021/05/13	0	0.00	0	11.15	11.10	0	28,847	0.00%
2021/05/12	2	11.14	20	11.10	11.11	-18	29,105	-0.06%
2021/05/11	0	0.00	22	10.97	10.95	-22	29,164	-0.08%
2021/05/10	0.2	11.09	2	11.17	11.11	-1.8	29,104	-0.01%
2021/05/07	0	0.00	3	11.05	11.09	-3	29,021	-0.01%
2021/05/06	3	11.16	10	11.17	11.19	-7	28,908	-0.02%
2021/05/05	12	11.26	61	11.26	11.22	-49	28,821	-0.17%
2021/05/04	0	0.00	277	10.98	10.92	-277	28,228	-0.98%	大賣/鉅額交易
2021/05/03	3	10.82	0.4	10.96	10.76	2.7	27,823	0.01%
2021/04/29	0	0.00	21	10.90	10.87	-21	27,789	-0.08%
2021/04/28	1	10.70	11	10.70	10.69	-10	27,506	-0.04%
2021/04/27	0	0.00	3	10.59	10.60	-3	27,711	-0.01%
2021/04/26	6	10.55	3	10.58	10.52	3	27,614	0.01%
2021/04/23	3	10.52	21	10.51	10.54	-18	27,935	-0.06%
2021/04/22	31	10.42	0.2	10.43	10.43	30.9	28,179	0.11%
2021/04/21	16	10.60	2	10.59	10.60	14	28,292	0.05%
2021/04/20	10	10.83	152	10.90	10.92	-142	28,498	-0.50%	大賣/鉅額交易
2021/04/19	16	10.75	11	10.75	10.76	5	28,396	0.02%
2021/04/16	1	10.87	34	10.85	10.87	-33	28,483	-0.12%
2021/04/15	0	0.00	38	10.80	10.80	-38	28,404	-0.13%
2021/04/14	0	0.00	67	10.39	10.39	-67	28,205	-0.24%
2021/04/13	4.5	10.24	0	0.00	10.26	4.5	28,906	0.02%
2021/04/12	0.2	10.23	10	10.18	10.16	-9.8	28,977	-0.03%
2021/04/09	2	10.21	42	10.22	10.20	-40	29,109	-0.14%
2021/04/08	24	10.19	5	10.20	10.20	19	29,111	0.07%
2021/04/07	11	10.17	27	10.21	10.20	-16	29,132	-0.05%
2021/04/06	31	10.14	0	0.00	10.14	31	29,135	0.11%
2021/04/01	76	10.21	2	10.22	10.24	74	28,953	0.26%
2021/03/31	4	10.43	3	10.42	10.44	1	28,798	0.00%
2021/03/30	1	10.59	12	10.54	10.54	-11	29,004	-0.04%
2021/03/29	5	10.32	13	10.30	10.22	-8	28,755	-0.03%
2021/03/26	18	10.16	0	0.00	10.19	18	28,644	0.06%
2021/03/25	3	10.35	31	10.31	10.30	-28	28,434	-0.10%
2021/03/24	52.2	9.94	0	0.00	9.94	52.2	27,668	0.19%
2021/03/23	6	10.45	1	10.46	10.45	5	26,837	0.02%
2021/03/22	5	10.49	5	10.48	10.48	0	26,914	0.00%
2021/03/19	57	10.33	3	10.33	10.33	54	26,769	0.20%
2021/03/18	89	11.00	2	11.05	11.04	87	25,827	0.34%
2021/03/17	2	11.11	11	11.13	11.15	-9	25,754	-0.03%
2021/03/16	21	11.12	4	11.12	11.15	17	25,646	0.07%
2021/03/15	2	11.33	8	11.35	11.33	-6	25,494	-0.02%
2021/03/12	0	0.00	31	11.26	11.25	-31	25,406	-0.12%
2021/03/11	24	11.11	28	11.10	11.11	-4	25,255	-0.02%
2021/03/10	122	10.99	5	11.02	10.88	117	25,248	0.46%	大買/鉅額交易
2021/03/09	251	11.17	3	11.20	11.22	248	24,822	1.00%	大買/鉅額交易
2021/03/08	231	11.44	115	11.50	11.49	116	24,479	0.47%	大買/大賣/鉅額交易
2021/03/05	8	10.88	32.1	10.92	10.92	-24.1	23,381	-0.10%
2021/03/04	3	10.46	192	10.44	10.47	-189	22,477	-0.84%	大賣/鉅額交易
2021/03/03	0	0.00	3	10.16	10.21	-3	22,250	-0.01%
2021/03/02	103	10.17	44	10.21	10.17	59	22,543	0.26%	大買/
2021/02/26	20	10.73	21.4	10.69	10.68	-1.4	22,827	-0.01%
2021/02/25	6	10.81	55.1	10.79	10.75	-49.1	22,617	-0.22%
2021/02/24	24.2	10.42	1	10.42	10.40	23.2	22,095	0.10%
2021/02/23	7	10.65	32.5	10.71	10.69	-25.5	21,862	-0.12%
2021/02/22	3.2	10.23	36	10.23	10.24	-32.8	21,231	-0.15%
2021/02/19	18.1	10.12	26.5	10.14	10.20	-8.4	21,007	-0.04%
2021/02/18	13	10.56	169.5	10.57	10.55	-156.5	20,435	-0.77%	大賣/鉅額交易
2021/02/17	1	10.18	40.1	10.20	10.25	-39.1	19,864	-0.20%
2021/02/05	10	9.64	16	9.63	9.65	-6	18,851	-0.03%
2021/02/04	0	0.00	50	9.50	9.53	-50	18,331	-0.27%
2021/02/03	10	9.33	44	9.37	9.37	-34	17,985	-0.19%
2021/02/02	1	9.20	21	9.20	9.21	-20	17,816	-0.11%
2021/02/01	0	0.00	148	8.91	8.94	-148	17,053	-0.87%	大賣/鉅額交易
2021/01/29	4	8.91	0	0.00	8.92	4	16,923	0.02%
2021/01/28	0	0.00	5	9.00	8.97	-5	16,922	-0.03%
2021/01/27	1	9.00	9	9.01	9.03	-8	17,044	-0.05%
2021/01/26	0	0.00	17	8.98	8.94	-17	17,302	-0.10%
2021/01/25	5	8.93	0	0.00	8.93	5	17,587	0.03%
2021/01/22	8	8.98	6	8.97	8.96	2	17,836	0.01%
2021/01/21	16	9.07	6	9.07	9.07	10	17,910	0.06%
2021/01/20	1	9.09	20	9.10	9.10	-19	17,852	-0.11%
2021/01/19	20	8.94	6	8.95	8.94	14	17,570	0.08%
2021/01/18	15	8.89	30	8.86	8.88	-15	17,823	-0.08%
2021/01/15	2	9.18	26	9.16	9.12	-24	17,385	-0.14%
2021/01/14	15	9.06	13.1	9.05	9.07	2	17,254	0.01%
2021/01/13	39	9.20	21	9.16	9.21	18	16,949	0.11%
2021/01/12	1	8.92	14	8.93	8.91	-13	16,418	-0.08%
2021/01/11	1	8.94	8	8.93	8.89	-7	16,173	-0.04%
2021/01/08	26	8.76	18	8.73	8.73	8	15,877	0.05%
2021/01/07	1	8.73	6	8.71	8.74	-5	15,743	-0.03%
2021/01/06	4	8.58	2	8.56	8.57	2	15,332	0.01%
2021/01/05	8	8.21	684	8.22	8.22	-676	14,491	-4.66%	大賣/鉅額交易
2021/01/04	1	8.41	1	8.37	8.41	0	14,371	0.00%
2020/12/31	11	8.30	0	0.00	8.29	11	14,164	0.08%
2020/12/30	1	8.30	3	8.30	8.29	-2	14,131	-0.01%
2020/12/29	12	8.27	2	8.25	8.24	10	14,118	0.07%
2020/12/24	5	8.30	18	8.27	8.33	-13	14,189	-0.09%
2020/12/23	5	8.02	152	8.01	8.02	-147	13,926	-1.06%	大賣/鉅額交易
2020/12/22	102	8.23	10	8.20	8.16	92	13,746	0.67%	大買/
2020/12/21	6	8.35	1	8.35	8.33	5	13,256	0.04%
2020/12/18	564	8.44	0	0.00	8.40	564	13,021	4.33%	大買/鉅額交易
2020/12/17	11	8.38	3	8.32	8.42	8	12,908	0.06%
2020/12/16	2	8.26	2	8.22	8.25	0	12,724	0.00%
2020/12/15	1	8.12	1	8.12	8.11	0	12,611	0.00%
2020/12/14	1	8.15	2	8.12	8.14	-1	12,603	-0.01%
2020/12/11	12	8.21	4	8.23	8.14	8	12,668	0.06%
2020/12/10	0	0.00	12	8.08	8.04	-12	12,641	-0.09%
2020/12/09	3	8.03	625	8.06	8.03	-622	12,701	-4.90%	大賣/鉅額交易
2020/12/08	1	8.07	7	8.06	8.07	-6	12,768	-0.05%
2020/12/07	1	8.12	1,843	8.15	8.13	-1,842	12,759	-14.44%	大賣/鉅額交易
2020/12/04	8	8.16	9	8.16	8.18	-1	12,915	-0.01%
2020/12/02	5	7.93	0	0.00	7.93	5	13,092	0.04%
2020/12/01	6	8.00	0	0.00	8.01	6	13,047	0.05%
2020/11/30	8	8.05	2	8.07	8.04	6	13,047	0.05%
2020/11/27	10	8.04	0	0.00	8.04	10	12,942	0.08%
2020/11/26	897	8.23	54	8.21	8.16	843	12,848	6.56%	大買/鉅額交易
2020/11/25	386	8.09	16	8.06	8.14	370	12,459	2.97%	大買/鉅額交易
2020/11/24	10	7.71	3	7.67	7.75	7	11,649	0.06%
2020/11/23	0	0.00	5	7.63	7.63	-5	11,457	-0.04%
2020/11/19	0	0.00	2	7.58	7.58	-2	11,424	-0.02%
2020/11/18	1	7.51	1,865	7.52	7.52	-1,864	11,468	-16.25%	大賣/鉅額交易
2020/11/17	3	7.58	17	7.57	7.58	-14	11,428	-0.12%
2020/11/16	2	7.46	732	7.48	7.48	-730	11,645	-6.27%	大賣/鉅額交易
2020/11/13	2	7.44	1,017	7.48	7.47	-1,015	11,654	-8.71%	大賣/鉅額交易
2020/11/12	5	7.61	4	7.65	7.59	1	11,584	0.01%
2020/11/11	13	7.61	56	7.62	7.65	-43	11,508	-0.37%
2020/11/10	516	7.40	35	7.42	7.42	481	11,147	4.31%	大買/鉅額交易
2020/11/09	500	7.24	21	7.20	7.22	479	10,938	4.38%	大買/鉅額交易
2020/11/06	6	7.18	3	7.18	7.12	3	10,921	0.03%
2020/11/05	5	7.27	0	0.00	7.23	5	10,971	0.05%
2020/11/04	8	7.23	8	7.20	7.27	0	10,926	0.00%
2020/11/03	15	7.05	1	7.06	7.07	14	10,775	0.13%
2020/11/02	6	6.75	8	6.74	6.74	-2	10,549	-0.02%
2020/10/30	18	6.90	5	6.91	6.88	13	10,265	0.13%
2020/10/29	42	7.06	56	7.08	7.06	-14	10,066	-0.14%
2020/10/28	7	7.20	0	0.00	7.21	7	9,913	0.07%
2020/10/27	30	7.21	8	7.21	7.24	22	9,916	0.22%
2020/10/26	45	7.32	0	0.00	7.29	45	9,863	0.46%
2020/10/23	0	0.00	2	7.47	7.47	-2	9,617	-0.02%
2020/10/22	43	7.42	11	7.43	7.43	32	9,747	0.33%
2020/10/21	2	7.57	9	7.59	7.57	-7	9,650	-0.07%
2020/10/20	2	7.52	0	0.00	7.51	2	9,694	0.02%
2020/10/19	23	7.58	0	0.00	7.55	23	9,768	0.24%
2020/10/16	1	7.56	0	0.00	7.53	1	9,992	0.01%
2020/10/15	2	7.60	1	7.57	7.62	1	10,155	0.01%
2020/10/14	1	7.52	0	0.00	7.51	1	10,328	0.01%
2020/10/13	9	7.48	0	0.00	7.50	9	10,377	0.09%
2020/10/08	0	0.00	3	7.58	7.58	-3	10,467	-0.03%
2020/10/07	0	0.00	7	7.57	7.59	-7	10,630	-0.07%
2020/10/06	0	0.00	5	7.54	7.56	-5	10,706	-0.05%
2020/10/05	1	7.44	5	7.45	7.45	-4	11,046	-0.04%
2020/09/30	6	7.54	0	0.00	7.54	6	11,162	0.05%
2020/09/29	2	7.66	1	7.66	7.67	1	11,286	0.01%
2020/09/25	1	7.69	3	7.70	7.72	-2	11,727	-0.02%
2020/09/24	0	0.00	2	7.63	7.61	-2	11,708	-0.02%
2020/09/23	6	7.70	1	7.68	7.67	5	11,740	0.04%
2020/09/22	13	7.70	5	7.73	7.70	8	11,916	0.07%
2020/09/21	0	0.00	3	7.88	7.86	-3	11,970	-0.03%
2020/09/18	201	7.93	0	0.00	7.94	201	12,086	1.66%	大買/鉅額交易
2020/09/17	2	7.81	4	7.90	7.80	-2	12,197	-0.02%
2020/09/16	9	7.76	4	7.82	7.84	5	12,252	0.04%
2020/09/15	12	7.65	9	7.67	7.65	3	12,268	0.02%
2020/09/14	22	7.71	21	7.72	7.71	1	12,206	0.01%
2020/09/11	11	7.76	6	7.77	7.77	5	12,193	0.04%
2020/09/10	8	7.82	19	7.82	7.88	-11	12,153	-0.09%
2020/09/09	42	7.69	12	7.69	7.75	30	12,350	0.24%
2020/09/08	24	7.93	65	7.94	7.90	-41	12,295	-0.33%
2020/09/07	25	8.01	21	8.01	8.01	4	12,536	0.03%
2020/09/04	11	8.09	33	8.09	8.09	-22	12,569	-0.18%
2020/09/03	21	8.13	50	8.14	8.13	-29	12,639	-0.23%
2020/09/02	62	8.19	0	0.00	8.19	62	12,816	0.48%
2020/09/01	63	8.19	0	0.00	8.19	63	13,248	0.48%
2020/08/31	10	8.20	4	8.21	8.20	6	13,375	0.04%
2020/08/28	2	8.21	5	8.23	8.21	-3	13,469	-0.02%
2020/08/27	21	8.26	12	8.30	8.24	9	13,778	0.07%
2020/08/26	2	8.32	3	8.31	8.33	-1	14,001	-0.01%
2020/08/25	200	8.27	12	8.26	8.26	188	14,217	1.32%	大買/鉅額交易
2020/08/24	6	8.18	0	0.00	8.18	6	14,283	0.04%
2020/08/21	0	0.00	22	8.23	8.24	-22	14,585	-0.15%
2020/08/20	26	8.26	89	8.25	8.20	-63	14,747	-0.43%
2020/08/19	8	8.42	0	0.00	8.39	8	14,730	0.05%
2020/08/18	1	8.47	41	8.46	8.45	-40	14,997	-0.27%
2020/08/13	1	8.51	10	8.53	8.51	-9	16,215	-0.06%
2020/08/12	4	8.48	0	0.00	8.47	4	17,187	0.02%
2020/08/11	5	8.49	7	8.50	8.51	-2	17,799	-0.01%
2020/08/10	7	8.41	7	8.41	8.44	0	18,191	0.00%
2020/08/07	2	8.45	1	8.45	8.44	1	18,668	0.01%
2020/08/06	12	8.47	2	8.49	8.47	10	19,293	0.05%
2020/08/05	2	8.31	1	8.29	8.33	1	19,752	0.01%
2020/08/04	1	8.11	5	8.10	8.17	-4	20,673	-0.02%
2020/08/03	15	8.09	11	8.09	8.08	4	21,122	0.02%
2020/07/31	13	8.18	1	8.17	8.19	12	21,486	0.06%
2020/07/30	2	8.24	10	8.25	8.23	-8	22,511	-0.04%
2020/07/29	6	8.22	5	8.22	8.21	1	23,362	0.00%
2020/07/28	2	8.29	12	8.29	8.28	-10	24,202	-0.04%
2020/07/27	14	8.32	10	8.41	8.30	4	25,311	0.02%
2020/07/24	13	8.42	12	8.46	8.40	1	25,868	0.00%
2020/07/23	2	8.54	17	8.54	8.52	-15	26,468	-0.06%
2020/07/22	25	8.51	0	0.00	8.52	25	27,067	0.09%
2020/07/21	4	8.29	22	8.28	8.30	-18	27,748	-0.06%
2020/07/20	14	8.19	16	8.22	8.24	-2	28,784	-0.01%
2020/07/17	15	8.38	10	8.38	8.36	5	31,124	0.02%
2020/07/16	1	8.40	0	0.00	8.38	1	33,410	0.00%
2020/07/15	7	8.38	21	8.37	8.38	-14	34,477	-0.04%
2020/07/14	16	8.42	3	8.43	8.37	13	35,673	0.04%
2020/07/13	13	8.50	4	8.52	8.50	9	36,935	0.02%
2020/07/10	22	8.54	15	8.54	8.48	7	38,825	0.02%
2020/07/09	4	8.69	4	8.74	8.68	0	41,363	0.00%
2020/07/08	11	8.77	395	8.78	8.75	-384	49,967	-0.77%	大賣/鉅額交易
2020/07/07	2	8.87	1	8.89	8.85	1	50,541	0.00%
2020/07/06	25	8.91	20	8.82	8.90	5	50,961	0.01%
2020/07/03	6	8.63	28	8.63	8.65	-22	52,200	-0.04%
2020/07/02	21	8.65	4	8.66	8.63	17	52,778	0.03%
2020/07/01	16	8.64	12	8.64	8.66	4	53,527	0.01%
2020/06/30	5	8.70	12	8.67	8.65	-7	53,664	-0.01%
2020/06/29	4	8.66	29	8.66	8.66	-25	53,864	-0.05%
2020/06/24	18	8.82	3	8.83	8.81	15	54,191	0.03%
2020/06/23	26	8.90	6	9.00	8.88	20	54,259	0.04%
2020/06/22	14	8.95	6	8.94	8.92	8	54,477	0.01%
2020/06/19	8	9.01	5	9.01	8.99	3	54,937	0.01%
2020/06/18	4	8.96	1	8.95	8.97	3	55,481	0.01%
2020/06/17	12	9.03	3	9.01	9.01	9	56,294	0.02%
2020/06/16	6	8.99	0	0.00	9.03	6	57,616	0.01%
2020/06/15	10	8.87	0	0.00	8.84	10	59,316	0.02%
2020/06/12	17	8.75	10	8.68	8.97	7	60,253	0.01%
2020/06/11	33	9.19	15	9.23	9.14	18	60,693	0.03%
2020/06/10	23	9.33	3	9.34	9.31	20	61,179	0.03%
2020/06/09	26	9.40	10	9.41	9.40	16	62,578	0.03%
2020/06/08	29	9.57	64	9.53	9.54	-35	63,604	-0.06%
2020/06/05	5	9.37	47	9.37	9.38	-42	64,870	-0.06%
2020/06/04	10	9.34	10	9.31	9.31	0	66,970	0.00%
2020/06/03	544	9.23	28	9.35	9.39	516	71,890	0.72%	大買/鉅額交易
2020/06/02	29	9.15	4	9.13	9.09	25	72,938	0.03%
2020/06/01	101	9.18	50	9.17	9.17	51	73,448	0.07%	大買/
2020/05/29	306	9.21	0	0.00	9.17	306	73,778	0.41%	大買/鉅額交易
2020/05/28	21	9.18	1	9.20	9.16	20	74,481	0.03%
2020/05/27	13	9.33	0	0.00	9.32	13	76,350	0.02%
2020/05/26	7	9.39	38	9.38	9.37	-31	77,903	-0.04%
2020/05/25	320	9.32	8	9.32	9.32	312	78,104	0.40%	大買/鉅額交易
2020/05/22	331	9.50	69	9.41	9.40	262	77,988	0.34%	大買/鉅額交易
2020/05/21	627	9.66	49	9.67	9.64	578	77,642	0.74%	大買/鉅額交易
2020/05/20	5	9.57	18	9.56	9.60	-13	77,309	-0.02%
2020/05/19	366	9.78	40	9.79	9.64	326	77,196	0.42%	大買/鉅額交易
2020/05/18	13	9.67	41	9.63	9.65	-28	76,245	-0.04%
2020/05/15	3	9.44	9	9.47	9.44	-6	75,743	-0.01%
2020/05/14	31	9.33	1,333	9.35	9.30	-1,302	75,426	-1.73%	大賣/鉅額交易
2020/05/13	40	9.49	13	9.53	9.48	27	75,082	0.04%
2020/05/12	50	9.39	126	9.27	9.37	-76	74,751	-0.10%	大賣/
2020/05/11	62	9.24	89	9.11	9.47	-27	74,379	-0.04%
2020/05/08	751	8.85	15	8.88	8.90	736	73,619	1.00%	大買/鉅額交易
2020/05/07	13	8.66	1	8.73	8.72	12	73,312	0.02%
2020/05/06	58	8.94	60	8.93	8.76	-2	73,076	0.00%
2020/05/05	35	8.81	5	8.83	8.76	30	72,309	0.04%
2020/05/04	35	8.51	16	8.41	8.56	19	71,781	0.03%
2020/04/30	94	8.61	98	8.48	8.69	-4	71,342	-0.01%
2020/04/29	5	8.02	28	7.96	8.03	-23	70,336	-0.03%
2020/04/28	660	7.75	77	7.74	7.75	583	70,037	0.83%	大買/鉅額交易
2020/04/27	16	7.88	17	7.89	7.88	-1	69,574	0.00%
2020/04/24	107	8.05	8	8.06	8.00	99	68,864	0.14%	大買/
2020/04/23	7	7.98	85	7.84	8.04	-78	67,918	-0.11%
2020/04/22	712	7.54	553	7.55	7.44	159	66,657	0.24%	大買/大賣/鉅額交易
2020/04/21	229	8.10	36	8.07	8.17	193	64,017	0.30%	大買/鉅額交易
2020/04/20	64	8.42	7	8.47	8.45	57	61,680	0.09%
2020/04/17	65	8.62	20	8.60	8.60	45	60,465	0.07%
2020/04/16	365	8.51	3	8.52	8.50	362	59,081	0.61%	大買/鉅額交易
2020/04/15	345	8.66	38	8.66	8.64	307	57,670	0.53%	大買/鉅額交易
2020/04/14	66	8.37	570	8.61	8.67	-504	55,679	-0.91%	大賣/鉅額交易
2020/04/13	409	8.43	60	8.38	8.26	349	52,711	0.66%	大買/鉅額交易
2020/04/10	55	9.52	51	9.66	9.60	4	43,879	0.01%
2020/04/09	41	9.88	16	9.88	9.85	25	43,089	0.06%
2020/04/08	86	9.31	13	9.39	9.43	73	42,459	0.17%
2020/04/07	42	10.13	3	10.14	10.14	39	40,824	0.10%
2020/04/06	14	10.15	41	10.21	10.23	-27	40,088	-0.07%
2020/04/01	4	10.16	2	10.23	10.23	2	39,173	0.01%
2020/03/31	12	9.94	23	10.15	10.08	-11	38,809	-0.03%
2020/03/30	38	9.77	6	9.75	9.79	32	38,430	0.08%
2020/03/27	5	10.13	21	10.14	10.17	-16	37,874	-0.04%
2020/03/26	78	10.21	34	10.17	10.33	44	37,560	0.12%
2020/03/25	339	10.48	11	10.47	10.46	328	37,155	0.88%	大買/鉅額交易
2020/03/24	57	10.36	14	10.38	10.36	43	36,522	0.12%
2020/03/23	133	9.72	5	9.67	10.10	128	35,836	0.36%	大買/鉅額交易
2020/03/20	39	10.31	90	10.18	10.41	-51	34,923	-0.15%
2020/03/19	69	9.28	161	9.36	9.12	-92	33,485	-0.27%	大賣/
2020/03/18	31	10.35	16	10.35	10.25	15	31,478	0.05%
2020/03/17	62	10.79	18	10.79	10.75	44	30,205	0.15%
2020/03/16	5	10.97	3	10.99	10.95	2	29,232	0.01%
2020/03/13	142	11.15	27	11.21	11.34	115	28,400	0.40%	大買/鉅額交易
2020/03/12	51	11.14	49	11.03	11.00	2	26,833	0.01%
2020/03/11	78	11.74	230	11.59	11.55	-152	25,529	-0.60%	大賣/鉅額交易
2020/03/10	501	11.03	214	11.13	11.31	287	23,875	1.20%	大買/大賣/鉅額交易
2020/03/09	230	10.91	355	10.65	10.41	-125	21,554	-0.58%	大買/大賣/鉅額交易
2020/03/06	114	13.42	48	13.35	13.38	66	16,447	0.40%	大買/
2020/03/05	116	13.83	0	0.00	13.84	116	15,037	0.77%	大買/鉅額交易
2020/03/04	33	13.94	56	13.97	13.98	-23	14,143	-0.16%
2020/03/03	61	14.11	5	14.03	13.97	56	13,496	0.41%
2020/03/02	319	13.35	118	13.49	13.51	201	12,621	1.59%	大買/大賣/鉅額交易
2020/02/27	89	14.21	48	14.25	14.15	41	10,302	0.40%
2020/02/26	45	14.78	2	14.85	14.82	43	8,480	0.51%
2020/02/25	57	15.09	14	15.09	15.10	43	8,068	0.53%
2020/02/24	20	15.18	0	0.00	15.26	20	7,863	0.25%
2020/02/21	32	15.64	15	15.67	15.62	17	7,593	0.22%
2020/02/20	19	15.69	10	15.75	15.69	9	7,450	0.12%
2020/02/19	5	15.41	5	15.26	15.39	0	7,232	0.00%
2020/02/18	23	15.16	0	0.00	15.16	23	7,063	0.33%
2020/02/17	13	15.21	8	15.24	15.27	5	6,911	0.07%
2020/02/14	20	15.08	0	0.00	15.11	20	6,678	0.30%
2020/02/13	24	15.04	1	15.07	15.03	23	6,450	0.36%
2020/02/12	26	14.83	0	0.00	14.85	26	6,049	0.43%
2020/02/11	3	14.68	0	0.00	14.73	3	5,781	0.05%
2020/02/10	24	14.71	0	0.00	14.76	24	5,469	0.44%
2020/02/07	43	15.02	1	15.04	14.98	42	5,208	0.81%
2020/02/06	17	15.10	0	0.00	15.25	17	4,979	0.34%
2020/02/05	31	14.68	2	14.71	14.72	29	4,683	0.62%
2020/02/04	44	14.77	2	14.85	14.87	42	4,308	0.97%
2020/02/03	34	15.19	10	15.11	15.22	24	3,775	0.64%
2020/01/31	18	15.65	0	0.00	15.66	18	3,480	0.52%
2020/01/30	14	16.02	2	16.38	16.01	12	3,116	0.39%
2020/01/20	0	0.00	2	17.31	17.33	-2	2,958	-0.07%
2020/01/17	2	17.15	0	0.00	17.15	2	3,072	0.07%
2020/01/15	1	17.00	0	0.00	17.02	1	3,355	0.03%
2020/01/09	1	17.57	0	0.00	17.58	1	3,389	0.03%
2020/01/07	3	18.30	6	18.40	18.27	-3	3,373	-0.09%
2020/01/06	15	18.72	1	18.73	18.83	14	3,550	0.39%
2019/12/31	0	0.00	1	17.96	17.94	-1	3,831	-0.03%
2019/12/30	6	18.00	0	0.00	18.00	6	4,302	0.14%
2019/12/25	1	17.76	0	0.00	17.81	1	4,850	0.02%
2019/12/17	0	0.00	2	17.52	17.53	-2	4,896	-0.04%
2019/12/09	0	0.00	3	17.21	17.21	-3	5,424	-0.06%
2019/12/06	0	0.00	1	17.10	17.04	-1	5,449	-0.02%
2019/12/02	1	16.43	0	0.00	16.45	1	5,603	0.02%
2019/11/25	0	0.00	10	16.93	16.93	-10	5,712	-0.18%
2019/11/22	0	0.00	43	17.02	17.02	-43	5,754	-0.75%
2019/11/21	0	0.00	1	16.63	16.64	-1	5,737	-0.02%
2019/11/20	1	16.27	0	0.00	16.24	1	5,683	0.02%
2019/11/14	0	0.00	1	16.85	16.85	-1	5,633	-0.02%
2019/11/08	0	0.00	1	16.64	16.64	-1	5,696	-0.02%
2019/11/06	5	16.68	1	16.68	16.66	4	5,835	0.07%
2019/11/05	0	0.00	10	16.54	16.54	-10	5,905	-0.17%
2019/10/31	1	16.09	0	0.00	16.17	1	5,848	0.02%
2019/10/29	0	0.00	20	16.33	16.30	-20	5,841	-0.34%
2019/10/28	0	0.00	3	16.59	16.55	-3	5,803	-0.05%
2019/10/25	0	0.00	23	16.42	16.39	-23	5,691	-0.40%
2019/10/24	0	0.00	7	16.28	16.28	-7	5,556	-0.13%
2019/10/18	0	0.00	7	15.83	15.83	-7	5,286	-0.13%
2019/10/17	0	0.00	1	15.60	15.60	-1	5,273	-0.02%
2019/10/15	2	15.69	0	0.00	15.67	2	5,217	0.04%
2019/10/14	30	15.99	22.8	16.00	15.97	7.2	5,133	0.14%
2019/10/09	14	15.50	0	0.00	15.51	14	4,937	0.28%
2019/10/07	41	15.60	0	0.00	15.61	41	4,804	0.85%
2019/10/04	18	15.59	0	0.00	15.69	18	4,626	0.39%
2019/10/03	0	0.00	9	15.80	15.86	-9	4,146	-0.22%
2019/10/02	2	16.04	0	0.00	16.07	2	3,882	0.05%
2019/10/01	33	16.09	0	0.00	16.14	33	3,748	0.88%
2019/09/27	1	16.56	0	0.00	16.57	1	3,564	0.03%
2019/09/24	0	0.00	2	17.23	17.21	-2	3,574	-0.06%
2019/09/19	4.8	17.13	4	17.14	17.15	0.8	3,701	0.02%
2019/09/18	3	17.30	0	0.00	17.32	3	3,722	0.08%
2019/09/17	1	18.19	27	18.17	18.19	-26	3,648	-0.71%
2019/09/16	5	17.85	20	17.74	17.55	-15	3,590	-0.42%
2019/09/12	5	16.60	0	0.00	16.58	5	3,395	0.15%
2019/09/11	0	0.00	20	16.98	17.05	-20	3,400	-0.59%
2019/09/10	1	17.16	1	17.16	17.10	0	3,410	0.00%
2019/09/09	0	0.00	34	16.74	16.80	-34	3,358	-1.01%
2019/09/05	0	0.00	7	16.51	16.56	-7	3,466	-0.20%
2019/09/04	6	16.00	0	0.00	16.04	6	3,405	0.18%
2019/09/02	6	16.23	0	0.00	16.27	6	3,402	0.18%
2019/08/30	0	0.00	7	16.68	16.65	-7	3,444	-0.20%
2019/08/28	0	0.00	1	16.35	16.36	-1	3,428	-0.03%
2019/08/27	1	15.94	0	0.00	15.94	1	3,511	0.03%
2019/08/21	0	0.00	20	16.57	16.60	-20	3,406	-0.59%
2019/08/15	0	0.00	2	16.21	16.25	-2	3,391	-0.06%
2019/08/14	0	0.00	5	16.65	16.59	-5	3,366	-0.15%
2019/08/13	0	0.00	1	16.16	16.17	-1	3,256	-0.03%
2019/08/12	1	15.97	0	0.00	16.02	1	3,237	0.03%
2019/08/07	16	15.89	0	0.00	15.89	16	3,015	0.53%
2019/08/05	1	16.30	0	0.00	16.32	1	2,817	0.04%
2019/08/02	25	16.15	0	0.00	16.28	25	2,770	0.90%
2019/07/31	0	0.00	1	17.20	17.20	-1	2,612	-0.04%
2019/07/30	20	16.85	0	0.00	16.85	20	2,578	0.78%
2019/07/25	2	16.55	0	0.00	16.57	2	2,598	0.08%
2019/07/23	1	16.61	0	0.00	16.62	1	2,571	0.04%
2019/07/19	20	16.65	0	0.00	16.62	20	2,545	0.79%
2019/07/16	1	17.52	0	0.00	17.55	1	2,522	0.04%
2019/07/12	0	0.00	14	17.83	17.83	-14	2,499	-0.56%
2019/07/11	0	0.00	17	17.84	17.85	-17	2,503	-0.68%
2019/07/10	0	0.00	1	17.30	17.30	-1	2,427	-0.04%
2019/07/03	3	16.70	0	0.00	16.68	3	2,464	0.12%
2019/07/02	0	0.00	7	17.35	17.38	-7	2,426	-0.29%
2019/06/26	2	17.35	0	0.00	17.41	2	2,398	0.08%
2019/06/25	0	0.00	20	16.91	16.90	-20	2,338	-0.86%
2019/06/21	0	0.00	2	16.92	16.74	-2	2,252	-0.09%
2019/06/14	2	15.55	0	0.00	15.67	2	2,067	0.10%
2019/06/13	4	15.33	1	15.33	15.33	3	1,993	0.15%
2019/06/04	15	15.84	0	0.00	15.84	15	1,659	0.90%
2019/06/03	12	15.81	0	0.00	15.82	12	1,628	0.74%
2019/05/31	17	16.73	0	0.00	16.74	17	1,488	1.14%
2019/05/24	2	17.45	0	0.00	17.47	2	1,512	0.13%
2019/05/07	0	0.00	2	18.49	18.51	-2	1,892	-0.11%
2019/05/03	2	18.30	0	0.00	18.28	2	1,929	0.10%
2019/04/29	1	18.71	0	0.00	18.68	1	2,055	0.05%
2019/04/23	1	19.53	0	0.00	19.55	1	2,109	0.05%
2019/04/22	4	19.52	8	19.49	19.44	-4	2,176	-0.18%
2019/04/01	0	0.00	10	18.15	18.17	-10	3,512	-0.28%
2019/02/26	6	17.32	0	0.00	17.22	6	5,275	0.11%
2019/02/19	2	17.56	0	0.00	17.58	2	5,208	0.04%
2019/02/15	2	17.20	0	0.00	17.20	2	5,200	0.04%
2019/02/14	4	17.07	0	0.00	17.10	4	5,165	0.08%
2019/02/11	2	16.43	0	0.00	16.50	2	5,093	0.04%
2019/01/25	2	16.55	0	0.00	16.62	2	5,012	0.04%
2019/01/18	1	16.42	0	0.00	16.47	1	4,827	0.02%
2019/01/17	0	0.00	11	16.32	16.32	-11	4,823	-0.23%
2019/01/16	0	0.00	1	16.27	16.35	-1	4,843	-0.02%
2019/01/14	1	16.09	0	0.00	16.10	1	4,819	0.02%
2019/01/10	1	16.45	0	0.00	16.37	1	4,656	0.02%
2019/01/09	0	0.00	20	16.00	16.06	-20	4,511	-0.44%
2019/01/07	0	0.00	2	15.57	15.59	-2	4,314	-0.05%
2018/12/26	10	14.05	0	0.00	14.01	10	3,707	0.27%
2018/12/24	10	14.73	0	0.00	14.83	10	3,253	0.31%
2018/12/22	0	0.00	1	14.86	14.78	-1	3,183	-0.03%
2018/12/19	4	15.10	0	0.00	15.31	4	2,800	0.14%
2018/12/18	4	15.99	7	16.09	15.97	-3	2,521	-0.12%
2018/12/17	2	16.62	0	0.00	16.62	2	2,321	0.09%
2018/12/12	3	16.80	0	0.00	16.87	3	2,079	0.14%
2018/12/11	3	16.54	0	0.00	16.55	3	2,018	0.15%
2018/12/10	4	16.94	0	0.00	16.94	4	1,908	0.21%
2018/12/07	1	16.59	0	0.00	16.61	1	1,836	0.05%
2018/12/05	1	17.01	0	0.00	16.98	1	1,712	0.06%
2018/12/03	8	17.12	4	17.27	17.34	4	1,562	0.26%
2018/11/30	1	16.65	0	0.00	16.65	1	1,467	0.07%
2018/11/29	12	16.54	0	0.00	16.57	12	1,422	0.84%
2018/11/26	1	16.45	1	16.78	16.78	0	1,165	0.00%
2018/11/21	2	17.47	0	0.00	17.62	2	1,032	0.19%
2018/11/20	10	18.45	0	0.00	18.48	10	988	1.01%
2018/11/19	10	18.54	0	0.00	18.57	10	986	1.01%
2018/11/16	0	0.00	8	18.49	18.49	-8	984	-0.81%
2018/11/13	0	0.00	2	19.16	19.20	-2	860	-0.23%
2018/11/12	0	0.00	3	19.80	19.78	-3	830	-0.36%
2018/11/09	4	19.66	0	0.00	19.70	4	844	0.47%
2018/11/08	4	20.04	0	0.00	20.04	4	825	0.48%
2018/11/05	1	20.32	0	0.00	20.35	1	808	0.12%
2018/10/31	1	21.57	0	0.00	21.60	1	786	0.13%
2018/10/25	1	21.46	0	0.00	21.46	1	776	0.13%
2018/10/23	0	0.00	2	22.46	22.45	-2	719	-0.28%
2018/10/19	3	22.33	0	0.00	22.33	3	686	0.44%
2018/10/17	0.5	23.10	0	0.00	23.25	0.5	657	0.08%
2018/10/15	0.5	23.15	0	0.00	23.29	0.5	644	0.08%
2018/08/23	0	0.00	10	21.88	21.87	-10	911	-1.10%
2018/08/16	0	0.00	1	20.66	20.82	-1	955	-0.10%
2018/08/09	1	21.34	0	0.00	21.40	1	932	0.11%
2018/07/31	0	0.00	5	22.13	22.14	-5	958	-0.52%
2018/07/30	0	0.00	5	21.83	21.87	-5	969	-0.52%
2018/07/26	10	22.00	0	0.00	21.99	10	968	1.03%
2018/06/26	0	0.00	3	21.01	20.95	-3	1,086	-0.28%
2018/06/22	0	0.00	1	20.36	20.34	-1	1,071	-0.09%
2018/06/19	1	20.13	0	0.00	20.03	1	1,178	0.08%
2018/06/14	0	0.00	1	20.39	20.38	-1	1,215	-0.08%
2018/06/12	0	0.00	1	20.25	20.32	-1	1,221	-0.08%
2018/06/07	2	19.91	0	0.00	20.00	2	1,187	0.17%
2018/06/05	1	19.95	0	0.00	19.97	1	1,214	0.08%
2018/06/04	1	20.21	0	0.00	20.17	1	1,212	0.08%
2018/05/31	0	0.00	1	20.93	20.93	-1	1,213	-0.08%
2018/05/28	0	0.00	1	20.31	20.33	-1	1,230	-0.08%
2018/05/22	0	0.00	1	22.26	22.27	-1	1,255	-0.08%
2018/05/17	0	0.00	1	22.00	22.02	-1	1,343	-0.07%
2018/05/16	0	0.00	3	21.80	21.83	-3	1,385	-0.22%
2018/05/09	0	0.00	1	21.65	21.68	-1	1,513	-0.07%
2018/05/07	0	0.00	2	21.39	21.53	-2	1,555	-0.13%
2018/04/27	0	0.00	1	20.83	20.83	-1	1,734	-0.06%
2018/04/19	0	0.00	1	21.00	21.04	-1	1,915	-0.05%
2018/04/13	1	20.38	3	20.37	20.44	-2	2,008	-0.10%
2018/04/12	0	0.00	2	20.41	20.43	-2	2,020	-0.10%
2018/04/11	1	19.91	0	0.00	19.90	1	1,963	0.05%
2018/04/10	1	19.31	0	0.00	19.50	1	2,027	0.05%
2018/03/28	0	0.00	1	19.81	19.72	-1	2,293	-0.04%
2018/03/27	0	0.00	2	20.08	20.10	-2	2,324	-0.09%
2018/03/26	0	0.00	3	20.00	20.03	-3	2,329	-0.13%
2018/03/23	0	0.00	7	19.95	19.82	-7	2,309	-0.30%
2018/03/21	0	0.00	3	19.43	19.43	-3	2,217	-0.14%
2018/03/20	0	0.00	3	19.03	19.03	-3	2,192	-0.14%
2018/03/14	1	18.56	0	0.00	18.58	1	2,280	0.04%
2018/03/12	2	18.89	0	0.00	18.92	2	2,302	0.09%
2018/03/09	2	18.42	0	0.00	18.44	2	2,307	0.09%
2018/03/08	2	18.71	0	0.00	18.71	2	2,283	0.09%
2018/03/06	0	0.00	1	19.12	19.12	-1	2,296	-0.04%
2018/03/01	1	18.81	0	0.00	18.82	1	2,341	0.04%
2018/02/26	0	0.00	0.8	19.35	19.44	-0.8	2,451	-0.03%
2018/02/23	0	0.00	4	19.13	19.11	-4	2,504	-0.16%
2018/02/22	0.2	18.63	0	0.00	18.62	0.2	2,574	0.01%
2018/02/12	0.8	18.22	0	0.00	18.17	0.8	2,612	0.03%
2018/02/08	1	18.72	0	0.00	18.70	1	2,559	0.04%
2018/02/06	0.8	19.18	0	0.00	19.25	0.8	2,575	0.03%
2018/02/02	0.5	20.00	0	0.00	20.05	0.5	2,550	0.02%
2018/02/01	0.7	19.67	0	0.00	19.66	0.7	2,544	0.03%
2018/01/31	0.9	19.33	0	0.00	19.38	0.9	2,627	0.03%
2018/01/22	0	0.00	1	19.23	19.23	-1	3,013	-0.03%
2018/01/12	0	0.00	10	19.30	19.29	-10	2,952	-0.34%