國碩 (2406)-凱基-岡山券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
22.35
漲跌
▲0.15
漲幅
+0.68%
成交量
3,739張
產業
上市光電類股
432人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－凱基-岡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

凱基-岡山券商分點個股進出
凱基-岡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
2024/05/31	0	0.00	1	22.70	22.35	-1	7,422	-0.01%
2024/05/28	0	0.00	1	22.70	22.65	-1	7,367	-0.01%
2024/05/27	2	22.03	0	0.00	22.10	2	7,301	0.03%
2024/05/24	1	22.20	0	0.00	22.15	1	7,260	0.01%
2024/05/22	3	23.73	1	23.65	23.70	2	7,066	0.03%
2024/05/21	1	22.20	0	0.00	22.25	1	6,734	0.01%
2024/05/20	3	22.97	0	0.00	22.35	3	6,651	0.05%
2024/05/17	2	22.05	17.1	22.95	22.75	-15.1	6,448	-0.23%
2024/05/16	2	21.40	85	21.37	21.30	-83	6,099	-1.36%
2024/05/15	12	22.40	1	21.60	21.60	11	5,966	0.18%
2024/05/14	3	22.73	4	22.54	22.80	-1	5,595	-0.02%
2024/05/13	11	22.33	12	22.53	22.50	-1	5,411	-0.02%
2024/05/10	0	0.00	4	21.84	21.85	-4	4,676	-0.09%
2024/05/07	11	19.67	0	0.00	19.55	11	4,490	0.24%
2024/05/06	10	20.60	0	0.00	20.35	10	4,417	0.23%
2024/05/03	1	21.50	0	0.00	21.10	1	4,388	0.02%
2024/05/02	0	0.00	12	21.03	21.20	-12	4,345	-0.28%
2024/04/30	1	20.95	1	21.35	20.95	0	4,321	0.00%
2024/04/26	10	20.20	0	0.00	20.20	10	4,204	0.24%
2024/04/25	3	20.43	1	20.25	20.25	2	4,175	0.05%
2024/04/23	1	20.45	1	20.20	20.20	0	4,136	0.00%
2024/04/22	1	20.70	1	20.90	20.45	0	4,181	0.00%
2024/04/19	21	20.52	4	20.65	20.50	17	4,302	0.40%
2024/04/18	35	21.03	0	0.00	21.00	35	4,222	0.83%
2024/04/17	1	20.75	0	0.00	21.00	1	4,161	0.02%
2024/04/16	1	20.25	1	20.00	20.00	0	4,073	0.00%
2024/04/15	5	21.06	1	20.80	20.65	4	3,988	0.10%
2024/04/12	0	0.00	3	21.20	20.95	-3	3,832	-0.08%
2024/04/11	7	21.77	2	21.23	21.35	5	3,583	0.14%
2024/04/09	0	0.00	1	19.00	18.95	-1	2,828	-0.04%
2024/04/03	0	0.00	1	18.65	18.90	-1	2,781	-0.04%
2024/04/02	0	0.00	1	18.80	18.90	-1	2,765	-0.04%
2024/04/01	0	0.00	2.1	18.85	18.90	-2.1	2,745	-0.08%
2024/03/29	0	0.00	0.1	19.05	19.05	-0.1	2,714	0.00%
2024/03/28	3	19.37	0.1	19.60	19.50	2.9	2,653	0.11%
2024/03/27	1	19.15	0.2	19.20	19.25	0.8	2,538	0.03%
2024/03/26	1	19.70	0.1	19.25	19.30	0.9	2,503	0.04%
2024/03/25	0	0.00	1.1	19.24	19.60	-1.1	2,450	-0.04%
2024/03/22	7	19.69	1.3	19.56	19.65	5.7	2,360	0.24%
2024/03/21	11	19.04	3	18.72	18.85	8	2,011	0.40%
2024/03/14	1	18.65	0	0.00	18.30	1	1,735	0.06%
2024/03/13	0	0.00	0	18.50	18.55	0	1,704	0.00%
2024/03/12	1	18.70	119	18.62	18.85	-118	1,648	-7.16%	大賣/鉅額交易
2024/03/11	0	0.00	0	18.80	18.80	0	1,413	0.00%
2024/03/07	0	0.00	2	17.50	17.40	-2	1,299	-0.15%
2024/03/05	0	0.00	10	18.30	17.95	-10	1,290	-0.78%
2024/03/01	2	17.90	0	0.00	17.95	2	1,209	0.17%
2024/02/29	1	17.75	3	17.90	17.90	-2	1,190	-0.17%
2024/02/27	2	17.65	0	0.00	17.55	2	1,196	0.17%
2024/02/26	0	0.00	2	17.85	17.95	-2	1,219	-0.16%
2024/02/19	1	17.80	3	17.78	17.75	-2	1,217	-0.16%
2024/02/05	16	16.20	0	0.00	16.30	16	1,190	1.34%
2024/01/18	0	0.00	2	16.90	17.05	-2	1,572	-0.13%
2024/01/16	5	18.15	7	17.38	17.40	-2	1,537	-0.13%
2024/01/15	4	18.01	0	0.00	17.90	4	1,476	0.27%
2024/01/04	0	0.00	0.8	16.30	16.25	-0.8	1,255	-0.06%
2023/12/29	20	16.45	0	0.00	16.45	20	1,262	1.58%
2023/12/07	2	16.80	0	0.00	16.55	2	1,217	0.17%
2023/11/23	2	16.90	0	0.00	17.00	2	1,143	0.17%
2023/11/20	1	16.75	1	16.50	16.50	0	1,069	0.00%
2023/11/09	0	0.00	1	15.70	15.70	-1	1,036	-0.10%
2023/11/06	1	16.35	0	0.00	16.05	1	1,047	0.10%
2023/11/03	2	15.50	0	0.00	15.60	2	1,015	0.20%
2023/10/30	0	0.00	9	16.30	16.30	-9	673	-1.34%
2023/10/11	0	0.00	1	14.50	14.60	-1	676	-0.15%
2023/10/02	0	0.00	5	15.05	15.00	-5	769	-0.65%
2023/09/27	0	0.00	5	14.90	14.95	-5	807	-0.62%
2023/09/15	0	0.00	2	15.70	15.60	-2	899	-0.22%
2023/09/12	0	0.00	6	15.50	15.40	-6	949	-0.63%
2023/09/08	13	15.85	0	0.00	15.85	13	971	1.34%
2023/08/29	1	15.90	1	15.90	15.85	0	1,052	0.00%
2023/08/11	10.3	15.85	0	0.00	15.85	10.3	1,081	0.95%
2023/08/10	0	16.33	0	0.00	16.10	0	1,076	0.00%
2023/08/04	0	16.70	0	0.00	16.60	0	1,109	0.00%
2023/08/02	0	16.75	0	0.00	16.65	0	1,137	0.00%
2023/07/31	0	16.95	0	0.00	16.80	0	1,147	0.00%
2023/07/25	0	0.00	1	16.35	16.50	-1	1,145	-0.09%
2023/07/24	10	16.40	0	0.00	16.35	10	1,137	0.88%
2023/07/18	0	16.90	0	0.00	16.90	0	1,173	0.00%
2023/07/13	0	0.00	1	16.70	16.65	-1	1,448	-0.07%
2023/07/12	20	17.20	0	0.00	17.05	20	1,420	1.41%
2023/07/10	2	17.50	0	0.00	17.40	2	1,438	0.14%
2023/07/06	10	18.00	0	0.00	17.95	10	1,438	0.70%
2023/07/04	10	18.15	0	0.00	18.00	10	1,421	0.70%
2023/06/29	0	18.15	0	0.00	18.10	0	1,411	0.00%
2023/06/21	0	18.30	0	0.00	18.45	0	1,456	0.00%
2023/06/20	2	18.50	2	18.35	18.35	0	1,463	0.00%
2023/06/15	0	18.10	0	0.00	18.10	0	1,770	0.00%
2023/06/12	0	18.15	0	0.00	18.05	0	1,939	0.00%
2023/06/09	2	18.20	3	18.20	18.20	-1	1,944	-0.05%
2023/06/08	0	18.45	0	0.00	18.25	0	1,953	0.00%
2023/06/07	0	0.00	1	18.55	18.55	-1	1,972	-0.05%
2023/06/06	10	18.50	0	0.00	18.35	10	1,993	0.50%
2023/05/30	1.1	18.25	0	0.00	18.20	1.1	2,018	0.05%
2023/05/29	0	0.00	2	18.45	18.45	-2	2,019	-0.10%
2023/05/19	0	18.25	0.1	18.30	18.10	0	2,046	0.00%
2023/05/11	2	18.05	0	0.00	18.05	2	2,117	0.09%
2023/05/10	0	0.00	40	18.26	18.45	-40	2,107	-1.90%
2023/05/09	0	0.00	36	18.30	18.25	-36	2,099	-1.71%
2023/05/08	2	18.75	0	0.00	18.75	2	2,076	0.10%
2023/05/03	0.1	19.20	0	0.00	19.10	0.1	2,124	0.00%
2023/04/28	1	19.10	0	0.00	19.05	1	2,215	0.05%
2023/04/25	2	19.15	0	0.00	18.90	2	2,204	0.09%
2023/04/21	2	19.70	0	0.00	19.50	2	2,182	0.09%
2023/04/20	4	19.88	0	0.00	19.95	4	2,153	0.19%
2023/04/19	4	20.48	17	20.54	20.55	-13	2,091	-0.62%
2023/04/18	9	19.97	9	20.08	19.85	0	1,891	0.00%
2023/04/17	1	19.80	0	0.00	19.80	1	1,863	0.05%
2023/04/14	9	19.89	0	0.00	19.85	9	1,895	0.47%
2023/04/13	2	20.00	0	0.00	20.10	2	1,881	0.11%
2023/04/12	5	20.16	5	20.08	20.05	0	1,848	0.00%
2023/04/11	2	19.75	0	0.00	19.70	2	1,821	0.11%
2023/04/06	1	19.80	2	19.85	19.80	-1	1,822	-0.05%
2023/03/31	3	20.00	0	0.00	20.00	3	1,818	0.16%
2023/03/29	3	19.98	0	0.00	19.90	3	1,819	0.16%
2023/03/28	3	19.92	0	0.00	20.10	3	1,828	0.16%
2023/03/24	1	20.40	1	20.35	20.40	0	1,818	0.00%
2023/03/23	9	20.56	2	20.68	20.45	7	1,816	0.39%
2023/03/22	0	20.65	0	0.00	20.50	0	1,826	0.00%
2023/03/21	2	20.43	0	0.00	20.55	2	1,846	0.11%
2023/03/20	14	20.74	27	20.96	20.80	-13	1,873	-0.69%
2023/03/17	3	19.98	1	20.05	20.05	2	2,006	0.10%
2023/03/16	1	19.10	0	0.00	19.10	1	2,004	0.05%
2023/03/15	2	19.70	2	19.65	19.65	0	2,016	0.00%
2023/03/14	1	19.05	1	19.15	19.00	0	2,036	0.00%
2023/03/10	0.1	19.75	0	0.00	19.25	0.1	2,358	0.00%
2023/03/06	1	20.05	2	20.00	20.00	-1	2,313	-0.04%
2023/03/01	0	19.55	0	0.00	19.40	0	2,312	0.00%
2023/02/24	0	19.95	0	0.00	19.70	0	2,316	0.00%
2023/02/23	0	20.10	0	0.00	20.00	0	2,315	0.00%
2023/02/22	0	20.00	0	0.00	19.75	0	2,315	0.00%
2023/02/20	0	0.00	1	20.10	20.05	-1	2,336	-0.04%
2023/02/17	2	20.10	2	19.95	19.95	0	2,375	0.00%
2023/02/09	1	19.55	0	0.00	19.60	1	2,297	0.04%
2023/02/08	2	19.50	0	0.00	19.65	2	2,301	0.09%
2023/02/01	0	0.00	1	19.80	19.75	-1	2,277	-0.04%
2023/01/31	1	20.05	3	19.85	19.55	-2	2,256	-0.09%
2023/01/13	0	0.00	4	18.60	18.40	-4	2,180	-0.18%
2023/01/12	0	0.00	8	18.70	18.60	-8	2,197	-0.36%
2023/01/04	4	19.23	1	19.20	19.20	3	2,299	0.13%
2022/12/30	2	18.40	0	0.00	18.40	2	2,273	0.09%
2022/12/27	2	19.00	0	0.00	18.90	2	2,296	0.09%
2022/12/26	0	0.00	12	19.20	19.20	-12	2,295	-0.52%
2022/12/20	1	19.05	0	0.00	18.55	1	2,388	0.04%
2022/12/14	0	0.00	1	20.35	20.40	-1	2,397	-0.04%
2022/12/13	2	20.60	3	20.00	20.00	-1	2,374	-0.04%
2022/12/12	1	20.85	1	20.30	20.20	0	2,336	0.00%
2022/12/09	5	20.87	14	21.28	20.80	-9	2,225	-0.40%
2022/12/08	3	20.58	5	20.52	20.10	-2	1,900	-0.11%
2022/12/06	4	19.93	1	20.00	20.00	3	1,770	0.17%
2022/12/05	7	20.40	0	0.00	20.70	7	1,748	0.40%
2022/12/02	0	0.00	6	19.93	19.90	-6	1,577	-0.38%
2022/12/01	2	18.90	0	0.00	18.70	2	1,446	0.14%
2022/11/30	2	18.70	0	0.00	18.75	2	1,498	0.13%
2022/11/17	20	18.55	0	0.00	18.55	20	2,036	0.98%
2022/11/15	1	18.60	1	18.40	18.40	0	2,101	0.00%
2022/10/17	0	0.00	0.2	16.70	16.90	-0.2	2,854	-0.01%
2022/10/13	0	16.65	0	0.00	16.20	0	2,906	0.00%
2022/10/12	0	0.00	1	17.35	17.30	-1	2,933	-0.03%
2022/10/11	1	17.45	5	17.35	17.40	-4	2,987	-0.13%
2022/10/07	5	18.23	0	0.00	18.20	5	2,995	0.17%
2022/09/28	1	17.80	0	0.00	17.50	1	3,253	0.03%
2022/09/26	0	0.00	1	19.10	19.00	-1	3,291	-0.03%
2022/09/21	0	0.00	2	20.15	20.10	-2	3,407	-0.06%
2022/09/19	2	20.35	0	0.00	20.25	2	3,544	0.06%
2022/09/16	1	20.50	0	0.00	20.45	1	3,604	0.03%
2022/09/13	0	0.00	1	20.85	20.85	-1	3,784	-0.03%
2022/09/12	0	0.00	2	21.25	21.25	-2	3,813	-0.05%
2022/09/08	0	0.00	1	20.75	20.75	-1	3,833	-0.03%
2022/09/07	2	20.50	0	0.00	20.50	2	3,859	0.05%
2022/09/06	2	20.65	1	20.75	20.45	1	3,864	0.03%
2022/09/05	1.1	21.32	0	0.00	21.10	1.1	3,842	0.03%
2022/09/01	4	22.65	0	0.00	22.60	4	3,783	0.11%
2022/08/31	4	22.50	3	22.40	22.40	1	3,740	0.03%
2022/08/30	12	23.49	5	23.04	22.70	7	3,751	0.19%
2022/08/26	5	22.67	0	0.00	22.65	5	3,762	0.13%
2022/08/24	1	22.30	0	0.00	22.30	1	4,185	0.02%
2022/08/19	1	22.45	0	0.00	22.35	1	4,260	0.02%
2022/08/18	3	22.85	28	22.88	22.70	-25	4,278	-0.58%
2022/08/17	5	22.63	0	0.00	22.45	5	4,224	0.12%
2022/08/16	5	22.15	5	22.15	22.20	0	4,189	0.00%
2022/08/11	2	21.65	2	21.38	21.35	0	4,204	0.00%
2022/08/10	3	21.50	3	21.40	21.40	0	4,308	0.00%
2022/08/09	20	21.33	3	21.20	21.20	17	4,599	0.37%
2022/08/05	0	0.00	2	20.60	20.75	-2	4,619	-0.04%
2022/08/04	4	20.20	0	0.00	20.30	4	4,656	0.09%
2022/08/03	1	20.35	0	0.00	20.40	1	4,660	0.02%
2022/08/02	2	21.00	1	20.90	20.85	1	4,692	0.02%
2022/07/26	1	22.30	0	0.00	21.70	1	4,767	0.02%
2022/07/25	3	22.55	3	22.33	22.25	0	4,797	0.00%
2022/07/22	7	22.16	5	22.24	22.05	2	4,800	0.04%
2022/07/21	0	21.85	0	0.00	22.20	0	4,874	0.00%
2022/07/19	3	22.28	3	22.17	22.10	0	4,918	0.00%
2022/07/18	3	21.90	3	21.70	21.60	0	4,896	0.00%
2022/07/12	5	20.25	2	20.45	20.00	3	5,294	0.06%
2022/07/08	0	0.00	1	21.10	21.05	-1	5,279	-0.02%
2022/07/07	2	20.90	1	20.65	20.95	1	5,266	0.02%
2022/07/05	2	22.10	1	21.45	21.50	1	5,374	0.02%
2022/07/01	2	21.38	1	20.65	20.65	1	5,388	0.02%
2022/06/30	3	21.97	0	0.00	21.75	3	5,371	0.06%
2022/06/29	1	22.70	1	22.30	22.40	0	5,366	0.00%
2022/06/28	1	22.70	1	22.15	22.15	0	5,386	0.00%
2022/06/24	2	22.05	3	21.81	22.00	-1	5,444	-0.02%
2022/06/23	2	20.68	1	21.15	21.00	1	5,430	0.02%
2022/06/22	7	21.59	3	21.03	20.85	4	5,468	0.07%
2022/06/17	3	20.87	0	0.00	20.70	3	5,604	0.05%
2022/06/14	0	0.00	1	21.70	21.75	-1	6,252	-0.02%
2022/06/10	1	22.55	2	22.58	22.60	-1	7,077	-0.01%
2022/06/09	1	22.75	0	0.00	22.75	1	7,165	0.01%
2022/06/08	13	22.60	0	0.00	22.60	13	7,332	0.18%
2022/06/07	1	22.91	1	22.95	22.90	0	7,887	0.00%
2022/06/06	4	24.21	4	24.00	23.80	0	8,453	0.00%
2022/06/02	2	24.00	6	23.90	23.90	-4	8,495	-0.05%
2022/06/01	8	24.11	26	24.04	24.30	-18	8,407	-0.21%
2022/05/31	1	22.60	0	0.00	22.50	1	8,252	0.01%
2022/05/30	0	0.00	1	22.45	22.45	-1	8,545	-0.01%
2022/05/27	2	22.45	0	0.00	22.10	2	8,630	0.02%
2022/05/26	1	22.60	0	0.00	21.60	1	8,555	0.01%
2022/05/25	1	22.10	1	21.95	21.95	0	8,548	0.00%
2022/05/24	0	0.00	2	21.48	21.45	-2	8,670	-0.02%
2022/05/23	1	22.30	1	22.05	22.10	0	8,705	0.00%
2022/05/20	1	22.05	1	22.00	21.95	0	8,780	0.00%
2022/05/19	1	21.25	1	21.75	22.10	0	8,743	0.00%
2022/05/17	2	21.05	4	21.28	21.60	-2	8,676	-0.02%
2022/05/16	0	0.00	1	20.20	20.15	-1	8,467	-0.01%
2022/05/13	4	19.93	3	20.08	20.15	1	8,486	0.01%
2022/05/12	1	19.85	0	0.00	19.15	1	8,456	0.01%
2022/05/11	0	0.00	1	20.10	20.00	-1	8,454	-0.01%
2022/05/10	2	20.23	1.2	20.24	20.35	0.8	8,498	0.01%
2022/05/09	0	0.00	5	20.20	20.05	-5	8,514	-0.06%
2022/05/05	0	0.00	1	22.00	22.00	-1	8,525	-0.01%
2022/05/04	3	22.07	1	22.10	21.80	2	8,561	0.02%
2022/05/03	4	21.76	31	21.65	21.85	-27	8,661	-0.31%
2022/04/29	4	22.58	1	22.40	22.30	3	8,760	0.03%
2022/04/28	3	22.88	0	0.00	22.60	3	8,836	0.03%
2022/04/27	7	22.69	0	0.00	22.80	7	8,872	0.08%
2022/04/26	7	24.28	1	24.25	24.05	6	8,848	0.07%
2022/04/25	11	24.29	3	23.92	23.90	8	8,913	0.09%
2022/04/22	1	25.30	1	25.05	25.00	0	8,941	0.00%
2022/04/21	1	26.10	9	25.80	25.40	-8	9,085	-0.09%
2022/04/20	4	25.69	38	25.97	26.00	-34	9,148	-0.37%
2022/04/19	3	25.02	1	24.85	24.80	2	9,086	0.02%
2022/04/18	4	25.18	4	24.96	25.00	0	9,304	0.00%
2022/04/15	3	24.70	2	25.05	24.70	1	9,468	0.01%
2022/04/14	1	24.70	0	0.00	24.75	1	9,882	0.01%
2022/04/13	4	24.70	0	0.00	24.70	4	10,506	0.04%
2022/04/12	12	24.73	0	0.00	24.55	12	10,646	0.11%
2022/04/11	5	25.53	2	25.20	25.05	3	10,756	0.03%
2022/04/08	3	24.93	0	0.00	25.25	3	10,682	0.03%
2022/04/07	15	25.12	3	25.63	24.70	12	10,677	0.11%
2022/04/01	6	25.53	0	0.00	25.55	6	10,702	0.06%
2022/03/31	5	26.00	1	26.10	25.65	4	10,739	0.04%
2022/03/30	7	25.98	1	25.80	25.60	6	10,739	0.06%
2022/03/29	2	25.68	1	25.40	25.55	1	10,746	0.01%
2022/03/28	4	25.05	0	0.00	25.05	4	10,805	0.04%
2022/03/25	14	25.34	1	25.80	25.15	13	10,918	0.12%
2022/03/24	9	25.80	4	26.08	25.70	5	11,043	0.05%
2022/03/23	20	25.75	0	0.00	25.65	20	11,845	0.17%
2022/03/22	4	26.11	0	0.00	26.05	4	13,165	0.03%
2022/03/21	7	26.22	2	26.05	26.05	5	14,711	0.03%
2022/03/18	1	27.00	3	26.37	26.10	-2	17,040	-0.01%
2022/03/17	5	26.94	4	27.06	27.10	1	19,322	0.01%
2022/03/16	2	26.20	8	26.68	26.50	-6	20,385	-0.03%
2022/03/15	4	25.94	1	26.15	25.45	3	20,707	0.01%
2022/03/14	21	25.91	1	25.80	25.65	20	20,766	0.10%
2022/03/11	4	26.43	2	26.15	26.15	2	21,171	0.01%
2022/03/10	4	26.49	7	25.99	26.20	-3	21,469	-0.01%
2022/03/09	6.4	25.42	8	25.98	26.20	-1.6	21,660	-0.01%
2022/03/08	4	24.20	0	0.00	24.40	4	21,493	0.02%
2022/03/07	1	23.90	3	24.03	23.85	-2	21,509	-0.01%
2022/03/04	7	25.31	4	25.15	24.90	3	21,684	0.01%
2022/03/03	6	25.67	8	25.45	25.35	-2	21,615	-0.01%
2022/03/02	2	25.00	2	24.70	24.70	0	21,373	0.00%
2022/03/01	2	24.50	2	24.65	24.65	0	21,422	0.00%
2022/02/25	0	0.00	1	24.15	24.15	-1	21,750	0.00%
2022/02/24	3	24.18	0	0.00	23.65	3	21,793	0.01%
2022/02/22	0.3	24.36	0	0.00	24.00	0.3	21,675	0.00%
2022/02/21	1	24.95	0	0.00	24.90	1	21,665	0.00%
2022/02/18	0	25.10	1	25.00	25.00	-1	21,669	0.00%
2022/02/17	1	25.05	0	0.00	25.05	1	21,650	0.00%
2022/02/16	2	25.65	2	25.10	25.10	0	21,665	0.00%
2022/02/15	0.1	25.25	0	0.00	25.05	0.1	21,722	0.00%
2022/02/11	2	25.80	0	0.00	25.75	2	21,847	0.01%
2022/02/10	0.3	26.10	0	0.00	26.00	0.3	21,899	0.00%
2022/02/09	1	26.70	0	0.00	26.60	1	21,891	0.00%
2022/02/08	5	26.35	5	26.21	26.25	0	21,913	0.00%
2022/02/07	0	0.00	1	26.05	25.95	-1	21,992	0.00%
2022/01/25	24	25.33	0	0.00	25.00	24	22,316	0.11%
2022/01/24	10	25.45	14	25.79	26.00	-4	23,024	-0.02%
2022/01/21	5	26.10	3	25.58	25.30	2	23,192	0.01%
2022/01/20	1	26.55	1	26.10	26.10	0	23,297	0.00%
2022/01/19	2	26.43	12	26.04	26.35	-10	23,323	-0.04%
2022/01/18	0.1	27.00	0	0.00	26.35	0.1	23,390	0.00%
2022/01/17	7	27.25	8	26.61	27.10	-1	23,532	0.00%
2022/01/14	33	26.36	24	26.72	26.20	9	23,665	0.04%
2022/01/13	4	27.43	6	27.44	27.15	-2	24,309	-0.01%
2022/01/12	14	27.89	29	27.45	27.00	-15	24,675	-0.06%
2022/01/11	14	28.19	1	28.15	28.15	13	24,765	0.05%
2022/01/10	11	28.58	8	28.25	28.10	3	24,624	0.01%
2022/01/07	43	29.54	73.5	28.47	28.20	-30.5	24,520	-0.12%
2022/01/06	5.9	31.14	0	0.00	31.05	5.9	24,394	0.02%
2022/01/04	5	34.40	5	36.10	36.10	0	24,264	0.00%
2022/01/03	1	35.10	1	34.50	34.30	0	24,600	0.00%
2021/12/30	0	0.00	2	34.40	34.65	-2	24,941	-0.01%
2021/12/29	1	34.80	1	34.65	34.70	0	25,197	0.00%
2021/12/28	1	34.35	2	34.60	34.30	-1	25,263	0.00%
2021/12/27	4	35.50	2	35.15	35.15	2	25,512	0.01%
2021/12/24	5	35.10	2	35.10	35.10	3	26,824	0.01%
2021/12/22	0	0.00	10	35.55	35.40	-10	27,484	-0.04%
2021/12/21	6	33.25	0	0.00	34.40	6	27,531	0.02%
2021/12/20	7	34.37	10	34.20	34.15	-3	27,380	-0.01%
2021/12/17	33	35.71	13	35.66	35.25	20	27,196	0.07%
2021/12/16	23	36.48	21	36.38	35.60	2	26,325	0.01%
2021/12/15	62	35.14	57	34.31	36.30	5	24,950	0.02%
2021/12/14	80	33.39	86	33.79	34.15	-6	23,347	-0.03%
2021/12/13	78	32.13	97	31.67	33.40	-19	20,886	-0.09%
2021/12/10	15	28.10	32	29.70	30.40	-17	18,473	-0.09%
2021/12/09	28	26.87	63	27.18	27.65	-35	17,056	-0.21%
2021/12/08	23	25.96	25	26.10	25.95	-2	16,201	-0.01%
2021/12/07	26	25.96	19	25.93	25.95	7	15,933	0.04%
2021/12/06	5	25.12	12	25.33	25.45	-7	15,489	-0.05%
2021/12/03	15	25.45	12	25.19	24.85	3	15,069	0.02%
2021/12/02	6	25.12	28	25.03	24.75	-22	14,386	-0.15%
2021/12/01	1	24.80	2	24.60	24.50	-1	14,103	-0.01%
2021/11/30	15	24.35	16	24.30	24.35	-1	14,088	-0.01%
2021/11/29	15	23.20	0	0.00	23.10	15	14,122	0.11%
2021/11/26	1	22.95	1	23.20	22.90	0	14,097	0.00%
2021/11/25	2	24.23	0	0.00	23.60	2	14,189	0.01%
2021/11/24	18	24.35	13	24.36	24.35	5	14,339	0.03%
2021/11/23	4	23.41	15	23.46	23.30	-11	14,503	-0.08%
2021/11/22	12	23.02	2	23.15	23.10	10	14,517	0.07%
2021/11/19	5	22.70	0	0.00	22.60	5	14,801	0.03%
2021/11/18	0	0.00	2	22.58	22.55	-2	14,843	-0.01%
2021/11/16	3	23.07	0	0.00	23.05	3	14,889	0.02%
2021/11/15	11	23.10	5	23.30	23.15	6	14,924	0.04%
2021/11/12	11	23.14	2	22.95	23.15	9	14,989	0.06%
2021/11/11	9	24.05	2	24.00	23.85	7	14,937	0.05%
2021/11/10	2	24.08	0	0.00	24.10	2	14,941	0.01%
2021/11/09	1	24.05	5	24.10	24.30	-4	15,260	-0.03%
2021/11/08	4	23.94	2	23.98	23.85	2	15,243	0.01%
2021/11/05	3	24.23	5	24.01	23.90	-2	15,409	-0.01%
2021/11/04	3	24.02	4	24.39	24.50	-1	15,561	-0.01%
2021/11/03	8	24.46	57	24.16	24.05	-49	15,566	-0.31%
2021/11/02	22	25.05	11	24.52	24.40	11	15,637	0.07%
2021/11/01	23	26.13	13	26.22	25.65	10	15,596	0.06%
2021/10/29	7	25.46	15	25.25	25.00	-8	15,443	-0.05%
2021/10/28	6	25.15	4	25.00	24.90	2	15,383	0.01%
2021/10/27	8	24.98	2	25.10	24.85	6	15,290	0.04%
2021/10/26	9	24.74	0	0.00	24.75	9	15,455	0.06%
2021/10/25	28	25.32	13	25.28	25.30	15	15,686	0.10%
2021/10/22	14	24.96	10	24.81	24.70	4	16,147	0.02%
2021/10/21	12	25.88	12	25.78	25.70	0	17,241	0.00%
2021/10/20	10	24.82	10	24.98	25.20	0	16,929	0.00%
2021/10/19	7	24.24	4	24.49	24.30	3	16,735	0.02%
2021/10/18	1	23.45	3	23.90	23.90	-2	16,698	-0.01%
2021/10/15	2	23.85	2	24.05	23.80	0	17,324	0.00%
2021/10/14	7	24.16	6	23.98	23.80	1	18,321	0.01%
2021/10/13	9	24.12	11	24.16	23.70	-2	19,334	-0.01%
2021/10/12	7	24.00	6	23.82	23.35	1	19,792	0.01%
2021/10/08	6	24.23	7	24.19	24.30	-1	19,908	-0.01%
2021/10/07	0	0.00	6	23.30	23.75	-6	19,503	-0.03%
2021/10/06	11	22.86	2	23.03	23.10	9	19,397	0.05%
2021/10/05	2	21.40	11	21.59	22.20	-9	19,306	-0.05%
2021/10/04	13	22.70	18	22.76	21.70	-5	19,567	-0.03%
2021/10/01	36.2	24.42	22	24.17	23.20	14.2	19,369	0.07%
2021/09/30	17	23.61	4	24.50	24.50	13	18,112	0.07%
2021/09/29	6	23.20	9	23.32	23.00	-3	17,935	-0.02%
2021/09/28	17	22.91	3	22.92	22.75	14	18,456	0.08%
2021/09/27	2	21.95	13	22.05	21.95	-11	18,367	-0.06%
2021/09/24	1	21.60	1	21.65	21.70	0	18,705	0.00%
2021/09/23	3	21.92	4	21.75	21.65	-1	19,299	-0.01%
2021/09/22	2	21.95	3	21.73	21.60	-1	19,740	-0.01%
2021/09/17	7	22.53	0	0.00	22.40	7	19,797	0.04%
2021/09/16	0	0.00	4	22.15	22.15	-4	20,258	-0.02%
2021/09/15	3	22.70	5	22.49	22.25	-2	20,379	-0.01%
2021/09/14	0	0.00	1	22.60	22.30	-1	21,134	0.00%
2021/09/13	10	23.40	10	23.15	22.85	0	21,216	0.00%
2021/09/10	4	22.79	0	0.00	22.75	4	21,388	0.02%
2021/09/09	1	22.60	13	22.62	22.75	-12	21,431	-0.06%
2021/09/08	6	23.07	1	22.25	22.25	5	22,070	0.02%
2021/09/07	1	22.90	0	0.00	22.95	1	22,166	0.00%
2021/09/06	3	24.55	0	0.00	23.90	3	22,117	0.01%
2021/09/03	6	23.88	7	24.26	24.65	-1	21,970	0.00%
2021/09/02	7	24.41	5.6	24.27	24.00	1.4	21,851	0.01%
2021/09/01	5	24.05	5	23.80	23.85	0	21,561	0.00%
2021/08/31	5	23.77	5	24.09	24.05	0	21,504	0.00%
2021/08/30	8	24.36	11	24.14	23.90	-3	21,364	-0.01%
2021/08/27	19	23.97	13	23.68	23.50	6	21,060	0.03%
2021/08/26	8	22.37	3	22.50	22.80	5	20,555	0.02%
2021/08/25	2	22.55	4	23.09	22.60	-2	20,486	-0.01%
2021/08/24	4	21.85	2	21.35	21.35	2	20,222	0.01%
2021/08/23	9	21.77	9	21.96	22.10	0	20,189	0.00%
2021/08/20	6	21.43	13	21.53	21.25	-7	20,138	-0.03%
2021/08/19	14	21.37	8	20.95	20.60	6	20,012	0.03%
2021/08/18	7	21.11	9	21.48	22.00	-2	19,952	-0.01%
2021/08/17	2	21.75	2	21.30	20.80	0	19,913	0.00%
2021/08/16	10	22.31	10	21.52	21.50	0	19,836	0.00%
2021/08/13	19	24.20	17	23.08	22.75	2	19,689	0.01%
2021/08/12	3	24.03	2	23.88	24.15	1	19,372	0.01%
2021/08/11	11	24.33	10	23.76	23.50	1	19,349	0.01%
2021/08/10	10	25.60	11	25.56	25.05	-1	19,164	-0.01%
2021/08/09	6	26.07	2	25.80	25.55	4	18,994	0.02%
2021/08/06	19	27.04	6	27.39	26.55	13	18,935	0.07%
2021/08/05	14	27.22	16	27.19	27.15	-2	18,780	-0.01%
2021/08/04	33	27.52	51	27.58	27.00	-18	18,538	-0.10%
2021/08/03	15	26.35	17	26.19	27.00	-2	17,893	-0.01%
2021/08/02	2	26.00	3	25.93	25.75	-1	17,642	-0.01%
2021/07/30	9	26.41	7	26.47	26.30	2	17,515	0.01%
2021/07/29	13	26.20	14	26.41	26.65	-1	17,276	-0.01%
2021/07/28	19.1	25.02	22	25.07	26.30	-2.9	16,920	-0.02%
2021/07/27	46	27.08	19	27.21	25.35	27	16,278	0.17%
2021/07/26	9	26.29	13	27.49	27.90	-4	14,976	-0.03%
2021/07/23	12.2	25.45	9	25.28	25.40	3.2	14,490	0.02%
2021/07/22	8	26.73	6	26.48	25.90	2	14,177	0.01%
2021/07/21	20	27.46	14	26.97	26.70	6	13,854	0.04%
2021/07/20	35	26.12	39	25.97	27.65	-4	13,150	-0.03%
2021/07/19	43	25.18	40	25.58	26.25	3	12,038	0.02%
2021/07/16	9	23.91	13	23.97	23.90	-4	10,756	-0.04%
2021/07/15	3	23.08	10	23.08	23.15	-7	9,986	-0.07%
2021/07/14	9	22.01	9	22.03	22.20	0	9,564	0.00%
2021/07/13	2	23.50	0	0.00	22.20	2	9,503	0.02%
2021/07/12	8	24.23	12	24.04	23.90	-4	9,256	-0.04%
2021/07/09	17	23.84	4	23.74	23.65	13	9,081	0.14%
2021/07/08	4	23.19	3	23.05	23.05	1	8,870	0.01%
2021/07/07	2	23.00	6	22.87	22.70	-4	9,030	-0.04%
2021/07/06	9	23.46	16	23.52	23.05	-7	9,028	-0.08%
2021/07/05	35	24.27	52	23.27	24.05	-17	8,886	-0.19%
2021/07/02	8	22.55	1	22.70	22.15	7	8,261	0.08%
2021/07/01	22	23.17	8	23.44	22.95	14	8,242	0.17%
2021/06/30	22	23.27	16	23.58	23.50	6	7,909	0.08%
2021/06/29	6	22.41	38	22.66	22.15	-32	7,322	-0.44%
2021/06/28	5	21.44	0	0.00	21.60	5	6,873	0.07%
2021/06/25	40	21.82	46	21.80	21.90	-6	6,750	-0.09%
2021/06/23	14	21.68	32	22.03	21.40	-18	6,162	-0.29%
2021/06/22	8	20.84	15	21.23	20.50	-7	5,337	-0.13%
2021/06/21	13	20.62	38	20.81	20.80	-25	5,233	-0.48%
2021/06/18	6	20.07	2	20.00	20.05	4	5,013	0.08%
2021/06/17	47	20.55	12	21.43	20.70	35	4,993	0.70%
2021/06/16	0	0.00	61	20.65	20.65	-61	4,348	-1.40%
2021/06/15	1	18.80	16	18.76	18.80	-15	4,324	-0.35%
2021/06/11	15	18.48	0	0.00	18.35	15	4,290	0.35%
2021/06/10	8	18.49	8	18.99	19.05	0	4,257	0.00%
2021/06/09	10	18.60	0	0.00	18.35	10	4,233	0.24%
2021/06/08	5	18.95	5	18.80	18.80	0	4,261	0.00%
2021/06/07	5	18.63	0	0.00	18.50	5	4,275	0.12%
2021/06/04	5	19.05	4	19.30	18.95	1	4,312	0.02%
2021/06/03	1	19.50	0	0.00	19.15	1	4,302	0.02%
2021/06/01	0	0.00	20	19.30	19.50	-20	4,277	-0.47%
2021/05/28	0	0.00	1	18.90	18.80	-1	4,219	-0.02%
2021/05/27	3	18.52	0	0.00	18.75	3	4,270	0.07%
2021/05/26	1	18.55	0	0.00	18.65	1	4,355	0.02%
2021/05/25	0	0.00	2	19.05	18.55	-2	4,532	-0.04%
2021/05/24	0	0.00	3	18.15	18.85	-3	4,727	-0.06%
2021/05/21	8	18.01	0	0.00	18.00	8	4,723	0.17%
2021/05/20	11	18.47	1	18.60	17.60	10	4,758	0.21%
2021/05/19	1	17.45	0	0.00	18.30	1	4,739	0.02%
2021/05/17	0	0.00	9	16.00	15.75	-9	4,682	-0.19%
2021/05/14	9	17.45	2	17.45	17.45	7	4,613	0.15%
2021/05/13	2	15.75	0	0.00	15.90	2	4,542	0.04%
2021/05/12	8	16.03	0	0.00	16.00	8	4,576	0.17%
2021/05/11	3	18.23	4	18.20	17.70	-1	4,523	-0.02%
2021/05/10	7	19.06	1	19.05	18.90	6	4,524	0.13%
2021/05/06	1	19.00	0	0.00	19.10	1	4,578	0.02%
2021/05/05	13	18.29	36	18.40	18.20	-23	4,576	-0.50%
2021/05/04	14	17.99	2	17.70	18.10	12	4,596	0.26%
2021/05/03	6	19.90	0	0.00	19.60	6	4,575	0.13%
2021/04/29	15	20.07	0	0.00	19.95	15	4,618	0.32%
2021/04/28	3	20.22	20	20.20	20.20	-17	4,679	-0.36%
2021/04/27	11	20.35	0	0.00	20.35	11	4,735	0.23%
2021/04/26	0	0.00	0.6	20.35	20.35	-0.6	4,840	-0.01%
2021/04/23	2	20.65	14	20.65	20.60	-12	4,836	-0.25%
2021/04/22	24	20.50	1	20.40	20.20	23	4,866	0.47%
2021/04/21	1	21.10	1	21.05	21.05	0	4,813	0.00%
2021/04/20	0	0.00	3	21.23	21.30	-3	4,811	-0.06%
2021/04/19	5	21.00	0	0.00	20.90	5	4,826	0.10%
2021/04/16	6	21.33	2	21.35	21.25	4	4,837	0.08%
2021/04/15	6	21.21	0	0.00	21.00	6	4,988	0.12%
2021/04/14	19	20.99	2	20.78	21.25	17	5,107	0.33%
2021/04/13	7	22.95	3	23.02	22.45	4	5,009	0.08%
2021/04/12	11	21.53	120	22.32	22.15	-109	4,725	-2.31%	大賣/鉅額交易
2021/04/09	4	21.86	4	22.08	21.95	0	4,628	0.00%
2021/04/08	33	22.63	11	22.62	22.40	22	4,526	0.49%
2021/04/07	0	0.00	2	21.28	21.25	-2	4,276	-0.05%
2021/04/06	8	19.91	0	0.00	19.90	8	4,230	0.19%
2021/04/01	3	20.00	2	20.05	20.00	1	4,255	0.02%
2021/03/30	0	0.00	10	20.50	20.50	-10	4,477	-0.22%
2021/03/29	12	20.57	1	20.30	20.50	11	4,671	0.24%
2021/03/26	0	0.00	23	19.85	19.90	-23	4,684	-0.49%
2021/03/25	0	0.00	2	20.90	20.40	-2	4,667	-0.04%
2021/03/24	2	20.65	0	0.00	20.65	2	4,678	0.04%
2021/03/19	5	20.86	3	20.85	20.90	2	4,662	0.04%
2021/03/18	20	21.67	3	21.60	21.45	17	4,690	0.36%
2021/03/17	1	20.65	0	0.00	20.75	1	4,623	0.02%
2021/03/16	4	20.95	0	0.00	20.60	4	4,641	0.09%
2021/03/15	0	0.00	18	21.08	20.95	-18	4,684	-0.38%
2021/03/12	12	20.95	21	20.65	20.65	-9	4,691	-0.19%
2021/03/11	5	20.40	0	0.00	20.40	5	4,768	0.10%
2021/03/10	20	20.80	7	20.84	20.80	13	4,804	0.27%
2021/03/09	2	19.83	0	0.00	19.80	2	4,855	0.04%
2021/03/05	14	19.85	0	0.00	19.70	14	5,085	0.28%
2021/03/04	7	20.29	0	0.00	20.15	7	5,179	0.14%
2021/03/03	3	20.62	0	0.00	20.65	3	5,239	0.06%
2021/03/02	9	20.93	2	21.10	20.50	7	5,440	0.13%
2021/02/26	2	21.53	1	21.45	21.50	1	5,823	0.02%
2021/02/25	5	21.22	0	0.00	21.30	5	6,094	0.08%
2021/02/24	0	0.00	7	21.64	21.70	-7	5,988	-0.12%
2021/02/23	3	19.83	11	19.94	19.75	-8	5,865	-0.14%
2021/02/22	0	0.00	1	20.10	20.15	-1	6,072	-0.02%
2021/02/19	3	19.65	0	0.00	19.65	3	6,323	0.05%
2021/02/18	2	18.80	0	0.00	19.00	2	6,437	0.03%
2021/02/17	11	18.51	20	18.40	18.60	-9	6,572	-0.14%
2021/02/04	20	17.80	10	17.85	17.80	10	6,927	0.14%
2021/02/03	10	18.45	20	18.35	18.40	-10	7,098	-0.14%
2021/02/02	20	17.90	0	0.00	17.90	20	7,152	0.28%
2021/01/27	40	18.49	1	18.35	18.35	39	7,895	0.49%
2021/01/26	20	19.03	0	0.00	18.70	20	8,017	0.25%
2021/01/25	1	18.90	0	0.00	19.40	1	8,249	0.01%
2021/01/22	1	19.00	11	19.01	19.20	-10	8,298	-0.12%
2021/01/21	1	19.00	0	0.00	18.30	1	8,298	0.01%
2021/01/20	0	0.00	3	19.92	19.15	-3	8,293	-0.04%
2021/01/19	1	21.45	0	0.00	20.60	1	8,321	0.01%
2021/01/18	12	20.37	0	0.00	20.30	12	8,269	0.15%
2021/01/15	24	20.73	0	0.00	20.45	24	8,300	0.29%
2021/01/14	0	0.00	2	21.13	21.00	-2	8,326	-0.02%
2021/01/12	10	21.10	0	0.00	21.00	10	8,381	0.12%
2021/01/08	32	21.53	15	22.80	21.50	17	8,925	0.19%
2021/01/07	16	21.30	47	22.40	22.40	-31	9,502	-0.33%
2021/01/06	5	20.45	26	20.81	20.40	-21	9,713	-0.22%
2021/01/05	10	21.55	1	21.55	21.40	9	10,238	0.09%
2021/01/04	10	21.65	0	0.00	21.60	10	10,391	0.10%
2020/12/31	2	21.60	0	0.00	21.65	2	10,721	0.02%
2020/12/30	0	0.00	2	21.85	21.80	-2	10,925	-0.02%
2020/12/29	1	21.95	10	21.98	21.95	-9	11,227	-0.08%
2020/12/28	10	21.60	3	21.70	21.50	7	11,371	0.06%
2020/12/25	20	22.20	1	21.80	21.80	19	11,685	0.16%
2020/12/24	3	22.80	20	22.98	22.45	-17	11,718	-0.15%
2020/12/23	5	21.85	17	23.10	22.95	-12	11,717	-0.10%
2020/12/22	0	0.00	1	21.75	21.00	-1	11,892	-0.01%
2020/12/21	2	21.70	0	0.00	21.65	2	12,055	0.02%
2020/12/16	2	23.00	2	22.60	22.35	0	12,270	0.00%
2020/12/15	15	22.20	0	0.00	22.00	15	12,315	0.12%
2020/12/14	10	22.43	40	22.53	22.85	-30	12,323	-0.24%
2020/12/11	30	21.45	0	0.00	21.35	30	12,307	0.24%
2020/12/10	11	22.25	15	22.88	22.20	-4	12,334	-0.03%
2020/12/09	5	23.50	0	0.00	22.70	5	12,451	0.04%
2020/12/08	0	0.00	1	23.15	22.90	-1	12,656	-0.01%
2020/12/07	1	22.10	9	23.15	23.40	-8	13,133	-0.06%
2020/12/04	9	22.81	0	0.00	22.75	9	13,364	0.07%
2020/12/03	5	23.15	0	0.00	23.15	5	13,867	0.04%
2020/12/02	26	23.47	34	23.11	23.10	-8	13,973	-0.06%
2020/12/01	9	24.06	0	0.00	24.00	9	14,237	0.06%
2020/11/30	12	25.02	0	0.00	24.70	12	14,450	0.08%
2020/11/27	5	25.15	2	24.75	24.65	3	14,545	0.02%
2020/11/26	13	24.96	10	24.85	24.75	3	14,519	0.02%
2020/11/25	10	26.00	50	24.07	25.65	-40	14,371	-0.28%
2020/11/24	44	24.56	33	24.20	24.60	11	13,961	0.08%
2020/11/20	10	22.69	0	0.00	22.55	10	13,572	0.07%
2020/11/19	16	23.31	25	22.87	22.75	-9	13,462	-0.07%
2020/11/18	10	21.95	3	22.65	22.05	7	13,275	0.05%
2020/11/17	3	22.00	0	0.00	22.55	3	13,054	0.02%
2020/11/16	0	0.00	2	21.15	20.50	-2	13,047	-0.02%
2020/11/13	10	21.90	3	22.13	21.80	7	13,061	0.05%
2020/11/12	12	21.75	0	0.00	22.50	12	13,178	0.09%
2020/11/09	0	0.00	3	25.30	24.95	-3	13,243	-0.02%
2020/11/06	0	0.00	1	24.95	24.95	-1	13,207	-0.01%
2020/11/03	0	0.00	1	24.70	24.40	-1	13,011	-0.01%
2020/10/30	0	0.00	6	26.43	25.80	-6	12,649	-0.05%
2020/10/29	3	26.20	0	0.00	26.60	3	12,575	0.02%
2020/10/28	0	0.00	0	26.30	26.00	0	12,510	0.00%
2020/10/27	0	0.00	2	27.50	26.95	-2	12,435	-0.02%
2020/10/22	1	24.10	0	0.00	24.15	1	12,314	0.01%
2020/10/16	20	25.73	2	25.75	25.60	18	12,108	0.15%
2020/10/15	2	26.28	4	27.08	27.30	-2	11,627	-0.02%
2020/10/14	1	25.20	22.2	25.55	25.60	-21.2	10,878	-0.19%
2020/10/13	4	22.38	24.8	23.28	23.30	-20.8	10,573	-0.20%
2020/10/12	0	0.00	11	21.18	21.20	-11	10,034	-0.11%
2020/10/08	1	19.05	15	18.96	19.30	-14	9,959	-0.14%
2020/10/07	5	18.30	18	17.92	18.20	-13	9,743	-0.13%
2020/10/06	3	18.95	0	0.00	18.20	3	9,563	0.03%
2020/10/05	0	0.00	40	17.50	17.30	-40	9,367	-0.43%
2020/09/30	57	17.39	13	17.60	17.65	44	9,427	0.47%
2020/09/29	0	0.00	13	16.20	16.05	-13	9,283	-0.14%
2020/09/28	3	17.27	30	17.20	17.05	-27	9,207	-0.29%
2020/09/25	3	17.45	0	0.00	18.00	3	9,075	0.03%
2020/09/24	2.1	17.09	0	0.00	17.70	2.1	8,761	0.02%
2020/09/23	3	15.90	3.6	17.09	17.20	-0.6	8,753	-0.01%
2020/09/22	0	0.00	1	15.65	15.65	-1	8,617	-0.01%
2020/09/21	1	16.40	0	0.00	16.40	1	8,550	0.01%
2020/09/17	1	16.30	0	0.00	16.05	1	8,404	0.01%
2020/09/16	0	0.00	4	15.63	15.70	-4	8,334	-0.05%
2020/09/14	10	15.53	0	0.00	15.70	10	8,416	0.12%
2020/09/11	2	16.40	0	0.00	16.80	2	8,260	0.02%
2020/09/10	1	16.60	34.4	17.27	17.30	-33.4	8,010	-0.42%
2020/09/09	3	14.77	8	14.72	15.75	-5	7,491	-0.07%
2020/09/08	14	15.00	6	15.20	14.35	8	7,163	0.11%
2020/09/07	0	0.00	17	15.30	15.30	-17	6,596	-0.26%
2020/09/04	3	12.80	18	13.58	13.95	-15	6,397	-0.23%
2020/09/03	2	11.70	29	12.67	12.70	-27	6,019	-0.45%
2020/09/02	7	10.90	2	11.33	11.55	5	5,709	0.09%
2020/09/01	11	10.61	5	10.70	10.60	6	5,509	0.11%
2020/08/31	14	10.65	2	10.55	10.70	12	5,462	0.22%
2020/08/28	2	10.25	15	10.30	10.40	-13	5,376	-0.24%
2020/08/27	0	0.00	9	10.43	10.15	-9	5,324	-0.17%
2020/08/26	4	10.49	25	10.51	10.50	-21	5,302	-0.40%
2020/08/25	4	10.55	7	10.61	10.60	-3	5,263	-0.06%
2020/08/24	27	10.26	0	0.00	10.25	27	5,193	0.52%
2020/08/21	22	10.52	6	10.55	10.50	16	5,145	0.31%
2020/08/20	5	9.89	0	0.00	10.80	5	5,063	0.10%
2020/08/19	0.1	10.55	0	0.00	10.55	0.1	4,902	0.00%
2020/08/18	10	11.30	15	11.45	11.45	-5	4,732	-0.11%
2020/08/17	16	11.46	111	10.88	11.60	-95	4,539	-2.09%	大賣/
2020/08/14	100	10.65	9	10.53	10.65	91	4,172	2.18%
2020/08/13	0	0.00	1	9.70	9.70	-1	3,955	-0.03%
2020/08/12	1	9.31	1	9.50	9.89	0	3,892	0.00%
2020/08/11	1	9.48	10	9.91	9.60	-9	3,775	-0.24%
2020/08/10	10	9.48	46	9.36	9.85	-36	3,524	-1.02%
2020/08/07	45	8.93	0	0.00	8.96	45	3,352	1.34%
2020/07/30	10	8.89	0	0.00	8.90	10	3,502	0.29%
2020/07/29	0	0.00	1	8.82	8.94	-1	3,472	-0.03%
2020/07/27	0.4	8.55	0	0.00	8.55	0.4	3,415	0.01%
2020/07/24	0	0.00	34	8.80	8.76	-34	3,416	-1.00%
2020/07/23	2	9.01	0	0.00	8.93	2	3,410	0.06%
2020/07/22	32	9.15	0	0.00	9.11	32	3,411	0.94%
2020/07/21	0	0.00	1	9.20	9.06	-1	3,374	-0.03%
2020/07/15	55	9.51	20	9.33	9.17	35	3,243	1.08%
2020/07/14	20	9.08	16	9.02	9.20	4	3,177	0.13%
2020/07/10	16	8.99	6.1	9.12	9.00	9.9	3,014	0.33%
2020/07/09	0	0.00	33	8.86	9.48	-33	2,863	-1.15%
2020/07/08	34	8.70	31	8.66	8.90	3	2,591	0.12%
2020/07/07	30	8.54	2	8.55	8.47	28	2,372	1.18%
2020/07/03	1	8.43	50	8.55	8.44	-49	2,293	-2.14%
2020/07/02	51	8.59	35	8.58	8.58	16	2,230	0.72%
2020/07/01	35	8.93	0	0.00	8.94	35	2,020	1.73%
2020/06/19	1	9.55	1	9.38	9.18	0	2,040	0.00%
2020/06/17	1	8.94	0	0.00	8.95	1	1,829	0.05%
2020/06/11	0	0.00	1	9.13	9.09	-1	1,833	-0.05%
2020/06/10	2	9.12	0	0.00	9.09	2	1,838	0.11%
2020/06/05	0	0.00	1	9.54	9.53	-1	1,862	-0.05%
2020/06/02	2	9.48	0	0.00	9.36	2	2,092	0.10%
2020/05/20	1	9.46	1	9.56	9.56	0	2,348	0.00%
2020/05/19	1	9.44	0	0.00	9.44	1	2,369	0.04%
2020/05/18	0	0.00	32	9.45	9.40	-32	2,421	-1.32%
2020/05/15	1	9.80	0	0.00	9.80	1	2,483	0.04%
2020/05/13	32	10.75	0	0.00	10.60	32	2,679	1.19%
2020/05/12	0	0.00	1	10.30	10.30	-1	2,789	-0.04%
2020/05/08	22	10.74	22	10.89	10.60	0	2,831	0.00%
2020/04/28	1	9.76	0	0.00	9.96	1	2,718	0.04%
2020/04/22	0	0.00	1	9.22	9.24	-1	2,757	-0.04%
2020/04/21	1	9.12	0	0.00	9.12	1	2,756	0.04%
2020/04/15	0	0.00	1	9.60	9.63	-1	2,734	-0.04%
2020/04/14	1	9.45	0	0.00	9.45	1	2,765	0.04%
2020/04/07	0	0.00	1	9.19	9.19	-1	2,899	-0.03%
2020/03/17	1.1	8.86	0	0.00	8.80	1.1	2,865	0.04%
2020/03/06	2	13.10	12	12.94	13.20	-10	2,896	-0.35%
2020/03/05	10	13.05	0	0.00	13.05	10	2,797	0.36%
2020/02/27	1	12.00	0	0.00	11.95	1	2,921	0.03%
2020/02/19	20	13.85	20	14.00	13.75	0	2,819	0.00%
2020/02/18	0	0.00	5	13.65	13.65	-5	2,760	-0.18%
2020/02/17	15	13.40	12.2	13.23	13.90	2.8	2,688	0.10%
2020/02/11	0	0.00	40	11.97	11.85	-40	2,321	-1.72%
2020/02/10	41	12.25	1	12.25	12.25	40	2,273	1.76%
2020/02/07	0	11.25	0	0.00	11.15	0	2,153	0.00%
2020/02/06	0.6	11.30	0	0.00	11.30	0.6	2,188	0.03%
2020/02/05	0	0.00	2	11.15	11.15	-2	2,195	-0.09%
2020/02/04	0.2	11.25	9	11.30	11.25	-8.8	2,167	-0.41%
2020/02/03	1	11.10	0	0.00	11.10	1	2,169	0.05%
2020/01/17	5	13.05	5	12.80	12.80	0	2,142	0.00%
2020/01/15	0	0.00	2	12.80	12.70	-2	2,315	-0.09%
2020/01/13	6	13.11	5	13.00	12.90	1	2,306	0.04%
2020/01/07	1	12.60	0	0.00	12.65	1	2,315	0.04%
2020/01/06	11	13.03	0	0.00	12.80	11	2,360	0.47%
2019/12/31	0	0.00	3	12.55	12.75	-3	2,342	-0.13%
2019/12/27	0	0.00	3	12.35	12.50	-3	2,317	-0.13%
2019/12/26	6	12.50	0	0.00	12.60	6	2,325	0.26%
2019/12/23	0	0.00	2	12.15	12.00	-2	2,391	-0.08%
2019/12/20	2	12.10	0	0.00	12.10	2	2,407	0.08%
2019/12/19	0	0.00	0.2	11.90	11.90	-0.2	2,401	-0.01%
2019/12/18	0	0.00	1	12.00	12.00	-1	2,505	-0.04%
2019/12/16	0	0.00	18.2	11.85	12.00	-18.2	2,576	-0.71%
2019/12/13	0.2	11.85	0	0.00	11.90	0.2	2,580	0.01%
2019/12/09	3	12.57	8	12.28	12.15	-5	2,648	-0.19%
2019/12/04	5	12.80	0	0.00	12.40	5	2,588	0.19%
2019/12/03	2	12.58	0.2	12.65	12.65	1.8	2,504	0.07%
2019/11/20	0	0.00	1	7.10	7.15	-1	2,165	-0.05%
2019/11/19	0	0.00	2	7.20	7.15	-2	2,171	-0.09%
2019/11/18	1	7.28	0	0.00	7.28	1	2,179	0.05%
2019/11/11	1	6.78	0	0.00	6.69	1	2,286	0.04%
2019/11/08	0	0.00	5	7.04	7.03	-5	2,329	-0.21%
2019/11/05	0	0.00	1	7.25	7.22	-1	2,499	-0.04%
2019/10/29	0	0.00	15	7.73	7.58	-15	3,006	-0.50%
2019/10/23	0	0.00	30	7.41	7.39	-30	3,504	-0.86%
2019/10/17	0	0.00	70	7.67	7.60	-70	3,571	-1.96%
2019/10/16	135	7.69	0	0.00	7.72	135	3,501	3.86%	大買/鉅額交易
2019/10/04	0	0.00	101	7.77	7.51	-101	3,412	-2.96%	大賣/鉅額交易
2019/09/27	1	8.55	0	0.00	8.33	1	3,310	0.03%
2019/09/23	1	8.60	0	0.00	8.39	1	3,535	0.03%
2019/09/19	0	0.00	35	8.28	8.24	-35	3,444	-1.02%
2019/09/12	2	8.50	0	0.00	8.46	2	3,367	0.06%
2019/08/26	3	8.07	6	8.08	8.05	-3	4,162	-0.07%
2019/08/20	6	8.27	0	0.00	8.22	6	4,161	0.14%
2019/08/19	0	0.00	62	8.21	8.16	-62	4,135	-1.50%
2019/08/14	1	8.33	0	0.00	8.25	1	4,423	0.02%
2019/08/05	0	0.00	4	8.55	8.35	-4	5,190	-0.08%
2019/08/01	1	9.45	1	9.48	9.13	0	5,062	0.00%
2019/07/31	26	9.27	1	9.22	9.26	25	5,053	0.49%
2019/07/30	75	9.12	39	9.15	8.90	36	4,943	0.73%
2019/07/29	120	9.12	2	9.00	9.13	118	4,788	2.46%	大買/鉅額交易
2019/07/26	5	8.60	5	8.50	8.39	0	4,538	0.00%
2019/07/24	12	8.31	0	0.00	8.53	12	4,403	0.27%
2019/07/23	5	8.27	0	0.00	8.27	5	4,358	0.11%
2019/07/19	4	8.25	0	0.00	8.25	4	4,315	0.09%
2019/07/18	16	8.30	1	8.30	8.28	15	4,297	0.35%
2019/07/12	0	0.00	2	8.35	8.35	-2	4,277	-0.05%
2019/07/03	0	0.00	55	8.42	8.38	-55	4,234	-1.30%
2019/07/01	56	8.04	0	0.00	8.05	56	4,017	1.39%
2019/06/21	1	8.52	0	0.00	8.55	1	4,203	0.02%
2019/06/14	10	9.12	10	9.04	8.83	0	3,973	0.00%
2019/06/05	60	8.80	60	8.58	8.91	0	3,388	0.00%
2019/06/04	18	8.09	0	0.00	8.10	18	3,248	0.55%
2019/05/31	0	0.00	1	8.40	8.33	-1	3,252	-0.03%
2019/05/21	5	9.36	56	9.48	9.30	-51	3,054	-1.67%
2019/05/20	30	9.00	6	9.13	8.82	24	2,759	0.87%
2019/05/17	25	9.14	97	8.70	9.05	-72	2,559	-2.81%
2019/05/16	146	8.39	104	8.39	8.40	42	2,212	1.90%	大買/大賣/
2019/05/14	20	6.95	0	0.00	6.95	20	1,820	1.10%
2019/05/13	0	0.00	15	6.37	6.32	-15	1,757	-0.85%
2019/05/09	5	6.53	0	0.00	6.41	5	1,728	0.29%
2019/05/08	13	6.69	41	6.76	6.68	-28	1,708	-1.64%
2019/05/07	41	6.68	0	0.00	6.68	41	1,619	2.53%
2019/04/26	0	0.00	1	6.11	6.11	-1	1,515	-0.07%
2019/04/17	1	6.60	0	0.00	6.61	1	1,579	0.06%
2019/04/09	0	0.00	1	6.32	6.26	-1	1,456	-0.07%
2019/04/02	0	0.00	10	6.06	6.03	-10	1,405	-0.71%
2019/04/01	0	0.00	3	6.06	5.85	-3	1,363	-0.22%
2019/03/29	0	0.00	5	6.30	6.30	-5	1,221	-0.41%
2019/03/26	1	7.20	1	7.26	7.20	0	1,121	0.00%
2019/03/25	1	7.19	4	7.18	7.20	-3	1,129	-0.27%
2019/03/20	0	0.00	1	7.81	7.84	-1	1,091	-0.09%
2019/03/19	1	7.64	0	0.00	7.65	1	1,087	0.09%
2019/03/11	0	0.00	36	7.89	7.85	-36	1,166	-3.09%
2019/03/07	5	8.29	5	8.15	8.10	0	1,187	0.00%
2019/02/27	2	8.10	0	0.00	8.08	2	1,232	0.16%
2019/02/20	1	8.19	0	0.00	8.18	1	1,352	0.07%
2019/02/18	15	8.07	0	0.00	8.09	15	1,364	1.10%
2019/02/14	15	8.18	11	8.15	8.20	4	1,402	0.29%
2019/02/13	2	8.05	0	0.00	7.90	2	1,347	0.15%
2019/01/30	1	7.79	0	0.00	7.82	1	1,335	0.07%
2019/01/17	0	0.00	4	8.06	7.84	-4	1,505	-0.27%
2019/01/16	36	7.85	0	0.00	8.00	36	1,487	2.42%
2019/01/14	1	7.50	0	0.00	7.48	1	1,449	0.07%
2019/01/07	0	0.00	5	7.30	7.28	-5	1,586	-0.32%
2018/12/27	0	0.00	1	7.53	7.53	-1	1,722	-0.06%
2018/12/21	5	7.34	5	7.14	7.21	0	1,922	0.00%
2018/12/04	5	8.62	5	8.51	8.45	0	2,942	0.00%
2018/11/28	0	0.00	1	8.13	8.11	-1	3,322	-0.03%
2018/11/27	5	7.99	5	7.90	7.90	0	3,558	0.00%
2018/11/26	3	8.04	5	7.78	7.90	-2	3,661	-0.05%
2018/11/23	1	8.09	0	0.00	7.91	1	3,683	0.03%
2018/11/14	5	7.97	5	8.16	8.04	0	3,890	0.00%
2018/11/05	5	7.74	6	7.73	8.11	-1	3,909	-0.03%
2018/11/01	0	0.00	2	7.34	7.20	-2	3,856	-0.05%
2018/10/30	2	6.83	0	0.00	6.82	2	3,828	0.05%
2018/10/29	2	6.82	1	6.95	6.81	1	3,804	0.03%
2018/10/26	1	6.80	0	0.00	6.89	1	3,806	0.03%
2018/10/25	6	7.06	40	7.05	7.05	-34	3,765	-0.90%
2018/10/24	10	7.49	0	0.00	7.46	10	3,757	0.27%
2018/10/23	5	7.52	0	0.00	7.53	5	3,741	0.13%
2018/10/22	0	7.65	1	7.52	7.69	-1	3,742	-0.03%
2018/10/19	41	7.34	0	0.00	7.32	41	3,751	1.09%
2018/10/15	0	0.00	22	8.00	7.97	-22	3,671	-0.60%
2018/10/12	22	7.71	0	0.00	7.88	22	3,691	0.60%
2018/10/11	10	7.74	0	0.00	7.73	10	3,724	0.27%
2018/10/09	5	8.56	0	0.00	8.58	5	3,686	0.14%
2018/10/08	5	9.26	5	9.14	8.94	0	3,677	0.00%
2018/10/02	12	9.85	3	9.79	9.87	9	3,681	0.24%
2018/10/01	5	10.55	5	10.40	10.15	0	3,623	0.00%
2018/09/25	5	10.55	5	10.30	10.25	0	3,549	0.00%
2018/09/21	0	0.00	1	10.50	10.35	-1	3,522	-0.03%
2018/09/20	0	0.00	6	10.74	10.35	-6	3,477	-0.17%
2018/09/19	20	10.68	41	10.71	10.90	-21	3,476	-0.60%
2018/09/18	5	10.23	3	10.15	10.05	2	3,279	0.06%
2018/09/17	5	10.60	15	10.45	10.15	-10	3,256	-0.31%
2018/09/14	3	10.60	6	10.62	10.45	-3	3,262	-0.09%
2018/09/13	10	10.42	11	10.52	10.50	-1	3,199	-0.03%
2018/09/12	3	10.00	0	0.00	10.10	3	3,091	0.10%
2018/09/11	8	10.25	8	10.25	10.25	0	3,070	0.00%
2018/09/07	0	0.00	5	10.00	10.15	-5	2,941	-0.17%
2018/09/05	0	0.00	3	10.68	10.40	-3	2,783	-0.11%
2018/09/04	7	10.99	3	10.90	10.95	4	2,704	0.15%
2018/09/03	29	10.66	24	10.67	10.60	5	2,515	0.20%
2018/08/31	13	9.52	14	9.58	9.90	-1	2,230	-0.04%
2018/08/30	0	0.00	4	8.90	9.00	-4	2,140	-0.19%
2018/08/29	1	8.55	0	0.00	8.51	1	2,217	0.05%
2018/08/27	1	8.70	2	8.75	8.75	-1	2,217	-0.05%
2018/08/24	7	8.84	29	9.06	8.62	-22	2,187	-1.01%
2018/08/23	31	8.60	72	8.55	8.61	-41	2,082	-1.97%
2018/08/22	10	7.83	1	7.58	7.83	9	2,005	0.45%
2018/08/20	1	7.45	0	0.00	7.29	1	1,942	0.05%
2018/08/14	0	0.00	1	8.11	8.23	-1	1,933	-0.05%
2018/08/13	3	8.28	1	8.03	8.03	2	1,911	0.10%
2018/08/10	2	8.96	0	0.00	8.90	2	1,882	0.11%
2018/08/09	1	9.11	0	0.00	9.12	1	1,880	0.05%
2018/07/27	5	9.68	5	9.52	9.52	0	2,383	0.00%
2018/07/09	0	0.00	1	9.43	9.60	-1	2,390	-0.04%
2018/07/05	5	10.15	5	9.82	9.58	0	2,427	0.00%
2018/07/02	1	10.00	0	0.00	10.00	1	2,354	0.04%
2018/06/28	5	10.75	5	10.50	10.60	0	2,324	0.00%
2018/06/27	11	10.64	0	0.00	10.20	11	2,421	0.45%
2018/06/26	50	11.50	1	11.50	11.30	49	2,360	2.08%
2018/06/20	2	12.40	0	0.00	12.30	2	2,249	0.09%
2018/06/19	2	12.15	0	0.00	12.10	2	2,219	0.09%
2018/06/15	2	12.45	3	12.33	12.35	-1	2,224	-0.04%
2018/06/14	2	12.10	2	12.35	12.15	0	2,195	0.00%
2018/06/13	7	12.39	8	12.37	12.25	-1	2,242	-0.04%
2018/06/12	1	12.10	0	0.00	12.10	1	2,216	0.05%
2018/06/11	5	12.10	0	0.00	12.10	5	2,208	0.23%
2018/06/07	0	0.00	0	12.35	12.35	0	2,273	0.00%
2018/06/06	5	12.70	5	12.60	12.50	0	2,262	0.00%
2018/05/30	0	0.00	1	12.55	12.40	-1	2,157	-0.05%
2018/05/29	0	0.00	2	12.43	12.40	-2	2,140	-0.09%
2018/05/28	1	12.05	0	0.00	12.05	1	2,131	0.05%
2018/05/23	1	12.05	0	0.00	12.05	1	2,134	0.05%
2018/05/17	1	12.45	0	0.00	12.50	1	2,224	0.04%
2018/05/15	2	12.60	0	0.00	12.60	2	2,184	0.09%
2018/05/14	6	14.15	8	13.91	13.85	-2	2,150	-0.09%
2018/05/11	3	13.95	1	14.00	13.85	2	1,992	0.10%
2018/05/04	5	13.70	5	13.15	13.15	0	1,880	0.00%
2018/05/03	5	13.35	5	13.23	13.05	0	1,840	0.00%
2018/05/02	0	0.00	2	12.95	12.85	-2	1,819	-0.11%
2018/04/30	1	12.55	3	12.48	12.55	-2	1,800	-0.11%
2018/04/27	1	11.85	0	0.00	12.00	1	1,786	0.06%
2018/04/26	2	12.20	1	12.80	12.15	1	1,757	0.06%
2018/04/25	5	12.65	5	12.35	12.60	0	1,743	0.00%
2018/04/24	2	12.73	0	0.00	12.60	2	1,737	0.12%
2018/04/19	5	13.50	5	13.55	13.55	0	1,750	0.00%
2018/04/12	5	14.05	7	14.11	14.10	-2	1,789	-0.11%
2018/04/11	0	0.00	1	13.85	13.90	-1	1,764	-0.06%
2018/04/10	1	13.65	0	0.00	13.55	1	1,763	0.06%
2018/04/03	1	13.80	0	0.00	13.80	1	1,772	0.06%
2018/04/02	1	14.00	0	0.00	14.00	1	1,767	0.06%
2018/03/30	0	0.00	1	13.90	14.30	-1	1,763	-0.06%
2018/03/29	0	0.00	1	15.25	15.00	-1	1,602	-0.06%
2018/03/28	1	15.05	0	0.00	15.00	1	1,598	0.06%
2018/03/22	5	16.10	5	15.80	15.65	0	1,740	0.00%
2018/03/21	3	15.90	3	15.90	15.90	0	1,718	0.00%
2018/03/19	5	15.60	5	16.02	15.90	0	1,733	0.00%
2018/03/14	6	15.67	5	15.75	15.80	1	1,702	0.06%
2018/03/13	0	0.00	5	15.34	15.40	-5	1,645	-0.30%
2018/03/12	4	15.11	0	0.00	15.05	4	1,659	0.24%
2018/03/08	0	0.00	1	15.65	15.50	-1	1,697	-0.06%
2018/03/07	0	0.00	1	15.25	15.30	-1	1,696	-0.06%
2018/03/06	1	15.05	2	15.28	15.05	-1	1,719	-0.06%
2018/03/05	2	15.05	2	15.25	15.05	0	1,865	0.00%
2018/03/01	2	15.05	6	15.10	15.10	-4	1,907	-0.21%
2018/02/23	0	0.00	10	15.40	15.15	-10	1,961	-0.51%
2018/02/21	5	14.90	5	14.85	14.85	0	2,058	0.00%
2018/02/09	10	14.70	0	0.00	14.50	10	2,053	0.49%
2018/02/06	2	14.43	2	14.13	14.10	0	2,043	0.00%
2018/02/01	1	15.80	0	0.00	15.80	1	2,085	0.05%
2018/01/30	0	0.00	6	16.13	15.95	-6	2,139	-0.28%
2018/01/26	2	15.95	0	0.00	15.95	2	2,184	0.09%
2018/01/25	3	15.97	0	0.00	15.90	3	2,200	0.14%
2018/01/24	1	16.10	0	0.00	16.15	1	2,198	0.05%
2018/01/23	0	0.00	1	16.45	16.20	-1	2,210	-0.05%
2018/01/22	1	16.30	9	16.25	16.30	-8	2,250	-0.36%
2018/01/17	20	16.55	20	16.45	16.55	0	2,476	0.00%
2018/01/09	1	16.25	0	0.00	16.30	1	3,166	0.03%
2018/01/04	0	0.00	9	16.70	16.80	-9	3,612	-0.25%
2018/01/02	2	16.50	0	0.00	16.50	2	3,990	0.05%