利奇 (1517)-犇亞-鑫豐券商分點個股進出

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

利奇

(1517)

可現股當沖

股價
16.30
漲跌
--
漲幅
0.00%
成交量
257張
產業
上市電機機械類股
214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

利奇 (1517)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/26	1	16.25	2	16.38	16.30	-1	957	-0.10%
2024/04/25	5	16.45	6	16.46	16.30	-1	954	-0.10%
2024/04/24	9	16.32	11	16.26	16.25	-2	946	-0.21%
2024/04/23	9	15.80	11	15.84	15.90	-2	934	-0.21%
2024/04/22	7	15.69	6	15.75	15.60	1	933	0.11%
2024/04/19	7	15.86	5	15.85	15.80	2	930	0.21%
2024/04/18	7	15.91	19	15.91	16.00	-12	923	-1.30%
2024/04/17	0	0.00	2	15.70	15.65	-2	917	-0.22%
2024/04/16	8	15.65	7	15.67	15.50	1	913	0.11%
2024/04/15	3	16.32	5	16.70	16.25	-2	899	-0.22%
2024/04/11	9	16.64	41	16.27	16.60	-32	873	-3.66%
2024/04/10	13	16.02	0	0.00	15.95	13	835	1.56%
2024/04/09	3	15.95	9	15.98	16.05	-6	831	-0.72%
2024/04/08	2	15.83	0	0.00	15.75	2	827	0.24%
2024/04/03	4	15.95	0	0.00	16.05	4	819	0.49%
2024/04/02	1	16.05	1	16.20	16.05	0	816	0.00%
2024/04/01	3	16.12	0	0.00	16.15	3	812	0.37%
2024/03/29	3	16.20	2	16.30	16.15	1	809	0.12%
2024/03/28	30	16.48	29	16.47	16.30	1	806	0.12%
2024/03/27	1	16.00	4	16.10	16.05	-3	786	-0.38%
2024/03/26	4	16.05	3	16.13	16.00	1	781	0.13%
2024/03/25	2	16.23	2	16.15	16.20	0	771	0.00%
2024/03/22	29	16.54	31	16.65	16.35	-2	765	-0.26%
2024/03/21	4	16.39	2	16.40	16.35	2	754	0.27%
2024/03/20	27	16.45	23	16.59	16.50	4	747	0.53%
2024/03/19	4.1	16.15	5	16.35	16.15	-1	716	-0.13%
2024/03/18	2	16.33	0	0.00	16.10	2	708	0.28%
2024/03/15	6	16.40	10	16.57	16.50	-4	701	-0.57%
2024/03/14	9	16.52	15	16.58	16.35	-6	695	-0.86%
2024/03/13	8.5	16.53	0	0.00	16.30	8.5	685	1.24%
2024/03/12	16	16.71	4	16.85	16.90	12	666	1.80%
2024/03/11	33	17.07	19	17.34	17.10	14	642	2.18%
2024/03/08	35	18.55	27	18.63	17.20	8	602	1.33%
2024/03/07	5	17.57	18	17.03	17.80	-13	341	-3.80%
2024/03/06	16	16.23	26	16.25	16.20	-10	243	-4.11%
2024/03/05	17	16.02	0	0.00	15.85	17	226	7.51%
2024/03/04	6	16.33	7	16.43	16.25	-1	219	-0.46%
2024/03/01	0	0.00	6	16.03	16.25	-6	216	-2.77%
2024/02/29	0	0.00	10	15.88	15.85	-10	209	-4.77%
2024/02/27	3	15.62	1	15.85	15.70	2	207	0.96%
2024/02/26	0	0.00	4	15.68	15.80	-4	207	-1.93%
2024/02/23	13	15.83	1	16.10	15.55	12	205	5.84%
2024/02/22	14	16.14	4	16.31	16.05	10	202	4.93%
2024/02/21	18	16.13	3	16.23	16.15	15	202	7.41%
2024/02/20	7	16.14	4	16.30	16.10	3	202	1.48%
2024/02/19	4	16.14	6	16.09	16.35	-2	194	-1.03%
2024/02/16	0	16.00	17	15.50	15.60	-17	181	-9.36%
2024/02/15	1	15.25	0	0.00	15.30	1	173	0.58%
2024/02/05	6	15.42	12	15.54	15.30	-6	172	-3.48%
2024/02/02	1	15.20	2	15.35	15.25	-1	160	-0.62%
2024/02/01	1	15.15	4	15.18	15.25	-3	159	-1.88%
2024/01/31	1	15.05	1	15.15	15.05	0	159	0.00%
2024/01/30	1	15.15	2	15.23	15.10	-1	156	-0.64%
2024/01/29	1	15.15	1	15.20	15.15	0	156	0.00%
2024/01/26	0	15.40	0	0.00	15.15	0	152	0.00%
2024/01/25	1	15.15	1	15.20	15.15	0	154	0.00%
2024/01/24	0	0.00	1	15.15	15.15	-1	155	-0.64%
2024/01/23	4	15.18	4	15.23	15.10	0	156	0.00%
2024/01/22	1	15.05	3	15.02	15.10	-2	155	-1.29%
2024/01/18	0	0.00	1	15.15	15.10	-1	156	-0.64%
2024/01/17	0	0.00	1	15.20	15.10	-1	159	-0.63%
2024/01/16	1	15.30	0	0.00	15.15	1	159	0.63%
2024/01/15	4	15.36	4	15.43	15.40	0	161	0.00%
2024/01/12	1	15.15	4	15.29	15.30	-3	163	-1.83%
2024/01/11	0	0.00	1	15.20	15.20	-1	164	-0.61%
2024/01/10	2	15.20	0	0.00	15.15	2	166	1.20%
2024/01/09	0	0.00	1	15.40	15.30	-1	166	-0.60%
2024/01/08	2	15.30	2	15.35	15.35	0	167	0.00%
2024/01/05	2	15.28	0	0.00	15.30	2	168	1.19%
2024/01/03	4	15.41	4	15.49	15.50	0	172	0.00%
2024/01/02	5	15.49	3.4	15.58	15.50	1.6	173	0.93%
2023/12/29	2	15.35	2.6	15.50	15.55	-0.6	175	-0.35%
2023/12/28	2	15.48	0	0.00	15.50	2	179	1.12%
2023/12/27	6	15.57	1	15.60	15.55	5	180	2.76%
2023/12/26	2	15.53	2	15.65	15.65	0	181	0.00%
2023/12/25	2	15.58	1	15.70	15.60	1	182	0.55%
2023/12/22	0	0.00	1	15.70	15.65	-1	183	-0.55%
2023/12/21	0	0.00	3	15.75	15.65	-3	184	-1.63%
2023/12/20	6	15.65	2	15.70	15.70	4	183	2.18%
2023/12/19	7	15.67	1	15.75	15.70	6	184	3.26%
2023/12/18	2	15.80	9	15.85	15.85	-7	185	-3.78%
2023/12/15	5	15.60	2	15.70	15.70	3	184	1.63%
2023/12/14	0	0.00	4	15.65	15.65	-4	186	-2.15%
2023/12/13	2	15.53	8	15.58	15.55	-6	186	-3.22%
2023/12/12	1	15.35	3	15.40	15.40	-2	189	-1.06%
2023/12/11	3	15.33	1	15.45	15.30	2	189	1.05%
2023/12/08	1	15.40	1	15.50	15.40	0	199	0.00%
2023/12/07	5	15.55	4	15.70	15.45	1	207	0.48%
2023/12/06	3	15.65	2	15.73	15.60	1	214	0.47%
2023/12/05	5	15.67	0	0.00	15.65	5	216	2.31%
2023/12/04	13	15.74	9	15.78	15.75	4	220	1.81%
2023/12/01	4	15.78	2	15.83	15.80	2	221	0.90%
2023/11/30	4	15.84	2	15.88	15.80	2	224	0.89%
2023/11/29	6	15.78	3	15.90	15.85	3	226	1.33%
2023/11/28	0	0.00	11	15.65	15.80	-11	226	-4.85%
2023/11/27	4	15.49	1	15.60	15.45	3	228	1.32%
2023/11/24	5	15.54	3	15.60	15.55	2	234	0.85%
2023/11/22	3	15.43	4	15.48	15.55	-1	234	-0.43%
2023/11/21	10	15.49	2	15.55	15.45	8	234	3.41%
2023/11/20	2	15.45	2	15.50	15.55	0	233	0.00%
2023/11/17	5	15.29	7	15.32	15.40	-2	233	-0.86%
2023/11/16	6	15.13	14	15.13	15.20	-8	231	-3.45%
2023/11/15	9	14.85	13	14.90	14.85	-4	226	-1.76%
2023/11/14	2	14.70	4	14.73	14.80	-2	227	-0.88%
2023/11/13	4	14.71	1	14.85	14.65	3	229	1.30%
2023/11/10	2	14.88	0	0.00	14.85	2	231	0.86%
2023/11/09	2	14.93	1	15.00	14.90	1	234	0.43%
2023/11/08	7	14.96	2	15.05	15.00	5	243	2.05%
2023/11/07	5	14.95	3	15.03	15.05	2	252	0.79%
2023/11/06	4	14.81	19	14.86	15.00	-15	256	-5.84%
2023/11/03	15	14.43	16	14.47	14.55	-1	253	-0.39%
2023/11/02	4	14.26	6	14.32	14.35	-2	252	-0.79%
2023/11/01	4	14.24	2	14.33	14.25	2	251	0.80%
2023/10/31	3	14.45	1	14.50	14.30	2	251	0.80%
2023/10/30	3	14.43	3	14.50	14.45	0	256	0.00%
2023/10/27	4	14.48	1	14.55	14.45	3	259	1.16%
2023/10/26	0	0.00	1	14.60	14.50	-1	261	-0.38%
2023/10/25	2	14.50	3	14.55	14.55	-1	263	-0.38%
2023/10/24	2	14.48	1	14.55	14.45	1	264	0.38%
2023/10/20	2.1	14.68	4	14.73	14.75	-1.9	271	-0.70%
2023/10/19	5.1	14.75	4	14.80	14.75	1.1	273	0.40%
2023/10/17	3	14.87	2	14.93	14.85	1	276	0.36%
2023/10/16	2	14.88	1	14.95	14.85	1	279	0.36%
2023/10/13	0	0.00	1	14.95	14.90	-1	291	-0.34%
2023/10/12	1	14.90	2	14.95	14.95	-1	300	-0.33%
2023/10/11	2	14.93	1	14.95	14.95	1	304	0.33%
2023/10/06	2	15.03	3	15.05	15.05	-1	319	-0.31%
2023/10/05	2	15.03	4	15.03	15.00	-2	331	-0.60%
2023/10/04	1.1	14.91	2	14.98	14.95	-0.9	335	-0.27%
2023/10/03	7	15.11	7	15.15	15.00	0	334	0.00%
2023/10/02	4	14.99	3	15.05	15.00	1	334	0.30%
2023/09/21	0.1	15.15	0	0.00	15.10	0.1	344	0.03%
2023/09/20	0	0.00	0	15.25	15.15	0	344	0.00%
2023/09/18	1	15.25	0	0.00	15.25	1	343	0.29%
2023/09/12	3	15.95	0	0.00	15.95	3	342	0.88%
2023/09/07	0	0.00	2	16.40	16.35	-2	336	-0.59%
2023/09/01	0	0.00	3	16.30	16.40	-3	327	-0.92%
2023/08/31	3	16.15	0	0.00	16.20	3	324	0.93%
2023/08/22	0	0.00	0	15.95	15.65	0	324	0.00%
2023/08/21	4	15.80	0	0.00	15.80	4	325	1.23%
2023/08/17	4	16.06	0	0.00	16.00	4	324	1.23%
2023/08/15	0	15.95	0	0.00	15.95	0	336	0.00%
2023/08/14	2	15.90	4	15.95	15.90	-2	336	-0.58%
2023/08/11	2	16.40	0	0.00	16.25	2	332	0.60%
2023/08/01	1	17.00	0	0.00	17.10	1	333	0.30%
2023/07/31	2	16.98	0	0.00	16.95	2	331	0.60%
2023/07/27	2	17.15	0	0.00	17.20	2	333	0.60%
2023/07/21	5	16.77	0	0.00	16.80	5	351	1.42%
2023/07/18	1	16.75	0	0.00	16.70	1	365	0.27%
2023/07/14	2	17.25	0	0.00	17.25	2	355	0.56%
2023/07/12	1	18.00	0	0.00	17.80	1	342	0.29%
2023/07/11	0.2	18.45	0	0.00	18.25	0.2	332	0.06%
2023/07/07	5	18.55	0	0.00	18.55	5	338	1.48%
2023/06/30	0	0.00	0	18.75	18.75	0	339	0.00%
2023/06/19	0	0.00	1	19.10	18.90	-1	371	-0.27%
2023/06/16	1	18.90	0	0.00	19.10	1	374	0.27%
2023/06/13	0	0.00	67	18.74	18.75	-67	396	-16.91%
2023/06/12	1	19.05	0	0.00	19.10	1	391	0.26%
2023/06/08	0	0.00	0	20.30	19.10	0	407	0.00%
2023/06/06	6	19.18	0	0.00	19.15	6	428	1.40%
2023/06/02	60	19.34	1	19.40	19.30	59	446	13.22%
2023/05/24	0	0.00	2	18.95	19.10	-2	469	-0.43%
2023/05/15	1	18.30	0	0.00	18.35	1	490	0.20%
2023/04/27	0.1	19.10	0	0.00	18.95	0.1	488	0.02%
2023/04/20	1	19.75	0	0.00	19.60	1	472	0.21%
2023/04/10	1	19.85	1	19.95	20.00	0	476	0.00%
2023/03/31	0	19.90	0	0.00	19.75	0	476	0.00%
2023/03/27	0	0.00	2	20.00	20.00	-2	503	-0.40%
2023/03/24	0	0.00	1	20.05	20.00	-1	510	-0.20%
2023/03/23	0	0.00	6	20.15	20.10	-6	515	-1.16%
2023/03/22	0	0.00	1	20.20	20.15	-1	530	-0.19%
2023/03/21	0	0.00	2	20.15	20.20	-2	584	-0.34%
2023/03/20	0	0.00	2	19.90	19.90	-2	583	-0.34%
2023/03/17	0	20.15	2	19.90	19.70	-2	587	-0.34%
2023/03/16	1.1	20.12	3	19.85	19.80	-1.9	578	-0.33%
2023/03/13	1	20.10	0	0.00	20.35	1	589	0.17%
2023/03/10	1	20.35	0	0.00	20.40	1	594	0.17%
2023/03/07	0	0.00	1	21.05	21.15	-1	701	-0.14%
2023/03/02	0	0.00	10	20.35	20.40	-10	697	-1.43%
2023/03/01	0.1	20.50	0	0.00	20.40	0.1	701	0.01%
2023/02/23	10	20.70	0	0.00	20.65	10	713	1.40%
2023/02/22	1	20.45	0	0.00	20.70	1	726	0.14%
2023/02/21	0	0.00	1	20.85	20.80	-1	736	-0.14%
2023/02/16	0	0.00	0	20.35	20.20	0	790	0.00%
2023/02/13	2	20.00	0	0.00	20.10	2	958	0.21%
2023/02/06	0	0.00	2	20.60	20.60	-2	1,093	-0.18%
2023/01/10	0	0.00	1	20.55	20.65	-1	1,353	-0.07%
2023/01/04	0	0.00	1	20.80	20.75	-1	1,481	-0.07%
2023/01/03	0	0.00	1	20.55	20.60	-1	1,491	-0.07%
2022/12/28	0	0.00	3	20.23	20.10	-3	1,592	-0.19%
2022/12/26	1	20.15	1	20.25	20.10	0	1,663	0.00%
2022/12/23	0	20.20	0	0.00	20.15	0	1,693	0.00%
2022/12/20	2	19.95	0	0.00	19.90	2	1,823	0.11%
2022/12/16	1	20.55	0	0.00	20.55	1	1,911	0.05%
2022/12/15	1	21.00	0	0.00	20.90	1	1,973	0.05%
2022/12/14	1	21.05	0	0.00	21.05	1	1,980	0.05%
2022/12/13	10	21.01	16	20.90	20.95	-6	1,978	-0.30%
2022/12/09	0	0.00	1	22.80	22.70	-1	2,017	-0.05%
2022/12/07	5	22.79	2	22.98	22.50	3	2,146	0.14%
2022/12/06	3	23.28	0	0.00	23.00	3	2,222	0.13%
2022/12/05	4	23.63	0	0.00	23.55	4	2,260	0.18%
2022/12/01	6	23.73	0	0.00	23.70	6	2,261	0.27%
2022/11/29	1	22.45	1	23.30	23.30	0	2,251	0.00%
2022/11/25	2	22.78	1	22.60	22.55	1	2,287	0.04%
2022/11/24	0	0.00	0	22.90	22.95	0	2,297	0.00%
2022/11/23	1	22.60	0	22.60	22.60	1	2,303	0.04%
2022/11/22	4	22.65	0	0.00	22.50	4	2,313	0.17%
2022/11/21	7	22.84	0	0.00	22.70	7	2,349	0.30%
2022/11/18	0	0.00	1	23.50	22.85	-1	2,376	-0.04%
2022/11/16	11	23.06	0	0.00	22.90	11	2,373	0.46%
2022/11/14	0	0.00	2	23.05	23.00	-2	2,407	-0.08%
2022/11/11	3	22.88	0	0.00	22.70	3	2,397	0.13%
2022/11/09	0	0.00	4	23.10	23.45	-4	2,376	-0.17%
2022/11/08	3	22.45	0	0.00	22.40	3	2,337	0.13%
2022/11/07	1	22.55	1	22.80	22.55	0	2,346	0.00%
2022/10/28	1	21.30	2	21.75	21.40	-1	2,434	-0.04%
2022/10/27	2	22.05	2	21.58	22.05	0	2,433	0.00%
2022/10/26	1	21.10	0	0.00	20.80	1	2,415	0.04%
2022/10/24	0	0.00	1	22.05	21.90	-1	2,398	-0.04%
2022/10/21	1	21.75	0	0.00	21.65	1	2,398	0.04%
2022/10/20	1	21.95	0	0.00	21.95	1	2,351	0.04%
2022/10/19	1	22.60	10	22.68	22.25	-9	2,349	-0.38%
2022/10/18	10	22.50	0	0.00	22.50	10	2,337	0.43%
2022/10/17	2	21.33	2	21.63	22.20	0	2,329	0.00%
2022/10/14	0	0.00	3	21.92	22.05	-3	2,332	-0.13%
2022/10/13	4	21.46	0	0.00	20.70	4	2,398	0.17%
2022/10/12	1	22.30	1	22.50	22.30	0	2,441	0.00%
2022/10/11	1	22.40	4	22.56	22.35	-3	2,430	-0.12%
2022/10/07	1	23.85	0	0.00	23.60	1	2,439	0.04%
2022/10/05	0	0.00	1	23.70	23.35	-1	2,553	-0.04%
2022/10/04	4	23.21	8	23.09	23.30	-4	2,556	-0.16%
2022/10/03	1	21.75	1	22.05	22.00	0	2,513	0.00%
2022/09/29	3	22.35	5	22.40	22.35	-2	2,472	-0.08%
2022/09/28	2	22.65	0	0.00	21.70	2	2,458	0.08%
2022/09/27	2	22.80	4	23.40	23.60	-2	2,418	-0.08%
2022/09/26	5.1	23.68	0	0.00	23.30	5.1	2,369	0.21%
2022/09/23	3	25.35	0	0.00	25.15	3	2,337	0.13%
2022/09/22	0	0.00	2	24.45	25.35	-2	2,283	-0.09%
2022/09/21	2	24.20	15	24.25	24.10	-13	2,228	-0.58%
2022/09/20	0	0.00	5	24.55	24.55	-5	2,287	-0.22%
2022/09/19	4	25.15	1	25.70	25.15	3	2,343	0.13%
2022/09/16	3	25.57	0	0.00	25.40	3	2,323	0.13%
2022/09/15	2	26.00	0	0.00	26.10	2	2,276	0.09%
2022/09/14	3	24.77	7	25.23	25.75	-4	2,203	-0.18%
2022/09/13	16	25.04	5	25.02	25.35	11	2,153	0.51%
2022/09/12	1	25.75	0	0.00	25.80	1	2,076	0.05%
2022/09/08	0	0.00	7	23.89	24.40	-7	2,044	-0.34%
2022/09/07	5	23.65	0	0.00	23.65	5	2,063	0.24%
2022/09/06	0	0.00	2	24.10	24.25	-2	2,044	-0.10%
2022/09/05	14	26.01	15	26.28	25.40	-1	2,007	-0.05%
2022/09/02	2	26.20	0	0.00	25.95	2	1,971	0.10%
2022/09/01	0	0.00	1	25.25	25.20	-1	1,909	-0.05%
2022/08/26	10	25.70	7	25.88	25.60	3	1,849	0.16%
2022/08/25	0	0.00	8	25.40	25.50	-8	1,808	-0.44%
2022/08/24	0	0.00	2	24.90	24.90	-2	1,773	-0.11%
2022/08/23	2	24.63	1	24.65	24.65	1	1,757	0.06%
2022/08/22	2	24.73	2	24.50	24.45	0	1,766	0.00%
2022/08/19	0	0.00	3	25.10	25.10	-3	1,730	-0.17%
2022/08/18	1	25.70	0	0.00	25.65	1	1,697	0.06%
2022/08/17	1	25.50	0	0.00	25.15	1	1,668	0.06%
2022/08/16	2	24.75	0	0.00	24.75	2	1,631	0.12%
2022/08/12	3	24.35	0	0.00	24.45	3	1,582	0.19%
2022/08/11	12	24.71	12	24.37	24.35	0	1,562	0.00%
2022/08/10	2	23.95	3	24.20	24.00	-1	1,513	-0.07%
2022/08/09	4	24.88	12	24.10	24.90	-8	1,453	-0.55%
2022/08/08	10	23.90	28	23.28	23.90	-18	1,389	-1.30%
2022/08/05	29	22.94	10	22.75	23.10	19	1,351	1.41%
2022/08/04	4	21.65	6	21.98	22.05	-2	1,369	-0.15%
2022/08/03	8	22.37	1	22.35	22.05	7	1,363	0.51%
2022/08/02	2	22.68	6	22.90	22.70	-4	1,349	-0.30%
2022/07/29	2	23.00	10	23.11	22.95	-8	1,328	-0.60%
2022/07/28	10	23.33	1	23.95	22.65	9	1,307	0.69%
2022/07/27	1	23.55	0	0.00	23.50	1	1,266	0.08%
2022/07/26	5	23.65	4	23.30	23.30	1	1,258	0.08%
2022/07/25	5	23.74	0	0.00	23.95	5	1,249	0.40%
2022/07/22	0	0.00	2	24.20	24.00	-2	1,244	-0.16%
2022/07/21	0	0.00	20	24.05	24.25	-20	1,239	-1.61%
2022/07/20	7	24.71	14	24.46	24.40	-7	1,203	-0.58%
2022/07/19	11	23.95	0	0.00	23.90	11	1,107	0.99%
2022/07/14	21	23.02	0	0.00	22.85	21	1,000	2.10%
2022/07/13	0	0.00	3	22.50	23.25	-3	886	-0.34%
2022/07/12	3	21.53	0	0.00	21.15	3	815	0.37%
2022/07/06	1	20.90	0	0.00	20.80	1	757	0.13%
2022/06/28	0	0.00	2	23.65	23.85	-2	702	-0.28%
2022/06/27	8	23.41	6	23.60	23.70	2	624	0.32%
2022/06/24	0	0.00	1	22.20	21.55	-1	554	-0.18%
2022/06/20	1	22.00	0	0.00	21.40	1	518	0.19%
2022/06/16	0	0.00	2	23.55	23.05	-2	500	-0.40%
2022/06/14	1	22.50	0	0.00	22.35	1	480	0.21%
2022/06/13	1	22.50	0	0.00	22.75	1	481	0.21%
2022/06/09	0	23.10	0	0.00	23.10	0	486	0.00%
2022/06/07	0	0.00	1	23.45	23.20	-1	493	-0.20%
2022/05/31	0	0.00	1	23.10	23.10	-1	515	-0.19%
2022/05/30	1	23.70	0	0.00	23.15	1	518	0.19%
2022/05/26	0	0.00	0	22.20	22.05	0	503	0.00%
2022/05/18	0	0.00	1	21.95	22.00	-1	514	-0.19%
2022/05/13	1	20.85	0	0.00	20.90	1	522	0.19%
2022/05/12	0	0.00	3	21.40	20.65	-3	522	-0.57%
2022/05/11	1	20.45	0	0.00	20.05	1	494	0.20%
2022/05/05	0	0.00	1	22.40	22.65	-1	507	-0.20%
2022/05/04	1	21.80	2	21.98	21.95	-1	507	-0.20%
2022/04/29	2	21.50	0	0.00	21.45	2	532	0.38%
2022/04/28	2	21.70	0	0.00	21.60	2	553	0.36%
2022/04/27	1	21.75	0	0.00	21.65	1	555	0.18%
2022/04/22	3	23.68	3	23.93	23.60	0	602	0.00%
2022/04/21	23	24.29	8	24.08	23.95	15	626	2.40%
2022/04/20	1	23.05	2	23.05	23.10	-1	647	-0.15%
2022/04/13	1	23.10	0.1	23.15	23.30	0.9	771	0.12%
2022/04/11	1	22.65	3	22.65	22.40	-2	780	-0.26%
2022/04/08	2	23.15	3	23.10	23.15	-1	778	-0.13%
2022/04/07	5	22.50	0	0.00	22.50	5	783	0.64%
2022/04/06	1	23.45	0	0.00	23.45	1	775	0.13%
2022/04/01	1	23.65	0	0.00	23.85	1	779	0.13%
2022/03/30	0	0.00	2	24.00	24.05	-2	805	-0.25%
2022/03/29	1	24.00	0	0.00	23.75	1	813	0.12%
2022/03/28	2	23.85	0	0.00	24.00	2	819	0.24%
2022/03/25	2	24.18	1	24.85	24.20	1	824	0.12%
2022/03/24	1	24.40	0	0.00	24.45	1	833	0.12%
2022/03/21	0	0.00	2	24.90	24.65	-2	966	-0.21%
2022/03/18	0	0.00	1	24.20	24.40	-1	983	-0.10%
2022/03/17	0	0.00	3	23.75	23.95	-3	1,029	-0.29%
2022/03/16	1	23.40	0	0.00	23.10	1	1,115	0.09%
2022/03/15	2	23.28	2	23.30	23.25	0	1,150	0.00%
2022/03/14	1	23.80	0	24.00	23.85	1	1,157	0.09%
2022/03/11	1	23.80	0	0.00	23.90	1	1,174	0.09%
2022/03/10	0	0.00	97	23.81	23.90	-97	1,227	-7.90%
2022/03/09	0	0.00	17	23.21	23.20	-17	1,239	-1.37%
2022/03/08	6	23.51	4	23.25	22.80	2	1,253	0.16%
2022/03/07	2	23.98	0	0.00	23.85	2	1,255	0.16%
2022/03/03	4	25.20	0	0.00	25.15	4	1,288	0.31%
2022/03/01	0	0.00	3	25.25	25.40	-3	1,309	-0.23%
2022/02/25	1	24.80	0	0.00	24.80	1	1,318	0.08%
2022/02/24	2	24.85	40	24.64	24.60	-38	1,329	-2.86%
2022/02/22	5	25.63	2	25.55	25.60	3	1,394	0.22%
2022/02/21	1	25.75	2	26.03	26.10	-1	1,507	-0.07%
2022/02/18	2	25.83	0	0.00	25.90	2	1,578	0.13%
2022/02/17	0	0.00	1	26.05	26.00	-1	1,615	-0.06%
2022/02/16	0	0.00	1	26.15	25.95	-1	1,685	-0.06%
2022/02/15	2	25.95	1	26.15	25.90	1	1,783	0.06%
2022/02/14	3	25.95	0	0.00	26.05	3	1,963	0.15%
2022/02/11	3	26.47	2	26.75	26.65	1	2,034	0.05%
2022/02/08	0	0.00	1	26.45	26.75	-1	2,129	-0.05%
2022/02/07	0	0.00	0	26.30	26.05	0	2,264	0.00%
2022/01/26	1	25.20	0	0.00	25.60	1	2,277	0.04%
2022/01/25	1	25.60	0	0.00	25.40	1	2,293	0.04%
2022/01/24	3	25.95	3	25.98	25.90	0	2,299	0.00%
2022/01/21	1	26.05	0	0.00	25.75	1	2,291	0.04%
2022/01/19	1	26.60	0	0.00	26.45	1	2,287	0.04%
2022/01/18	1	27.15	0	0.00	27.10	1	2,290	0.04%
2022/01/14	0	0.00	3	27.80	27.10	-3	2,263	-0.13%
2022/01/13	3	27.70	1	27.80	27.80	2	2,248	0.09%
2022/01/11	2	27.95	3	27.77	27.10	-1	2,217	-0.05%
2022/01/07	1	26.25	0	0.00	26.20	1	2,157	0.05%
2022/01/06	5	26.60	3	26.65	26.85	2	2,153	0.09%
2022/01/05	1	26.95	0	0.00	26.85	1	2,182	0.05%
2022/01/03	2	27.05	0	0.00	27.05	2	2,190	0.09%
2021/12/30	1	27.20	0	0.00	27.25	1	2,200	0.05%
2021/12/29	1	27.35	0	0.00	27.30	1	2,215	0.05%
2021/12/27	3	27.45	2	27.43	27.50	1	2,299	0.04%
2021/12/24	1	27.05	0	0.00	26.95	1	2,334	0.04%
2021/12/23	0	0.00	1	27.60	27.20	-1	2,345	-0.04%
2021/12/22	1	27.15	0	0.00	27.15	1	2,387	0.04%
2021/12/21	1	26.85	1	27.15	27.20	0	2,429	0.00%
2021/12/20	0	0.00	5	27.00	26.95	-5	2,525	-0.20%
2021/12/17	2	27.33	3	27.40	27.20	-1	2,847	-0.04%
2021/12/16	2	28.25	0	0.00	27.95	2	2,845	0.07%
2021/12/15	22	28.50	37	28.63	28.55	-15	2,849	-0.53%
2021/12/14	0	0.00	2	27.80	27.75	-2	2,810	-0.07%
2021/12/13	0	0.00	3	28.52	28.45	-3	2,805	-0.11%
2021/12/10	3	28.12	10	28.18	28.15	-7	2,782	-0.25%
2021/12/09	22	27.45	5	27.46	27.45	17	2,715	0.63%
2021/12/08	0	0.00	1	26.85	26.70	-1	2,714	-0.04%
2021/12/07	7	26.86	0	0.00	26.80	7	2,718	0.26%
2021/12/06	8	27.38	4	27.43	27.10	4	2,713	0.15%
2021/12/03	1	26.70	4	27.28	27.45	-3	2,682	-0.11%
2021/12/02	5	26.94	3	26.95	26.60	2	2,685	0.07%
2021/12/01	3	27.42	4	27.65	27.30	-1	2,716	-0.04%
2021/11/30	10	27.65	4	27.78	27.60	6	2,851	0.21%
2021/11/29	1	26.60	0	0.00	26.60	1	2,945	0.03%
2021/11/24	2	27.15	2	27.23	27.50	0	2,958	0.00%
2021/11/23	6	27.29	2	27.38	27.30	4	2,958	0.14%
2021/11/22	9	27.54	6	27.59	27.45	3	2,954	0.10%
2021/11/19	37	28.10	2	28.38	28.00	35	2,954	1.18%
2021/11/18	4	28.90	8	29.02	28.95	-4	2,955	-0.14%
2021/11/17	3	28.48	6	28.68	28.50	-3	2,862	-0.10%
2021/11/16	1	28.10	12	28.15	28.05	-11	2,828	-0.39%
2021/11/15	6	28.29	4	28.51	28.40	2	2,825	0.07%
2021/11/12	12	29.01	5	29.25	28.90	7	2,797	0.25%
2021/11/11	14	28.96	17	28.82	28.90	-3	2,729	-0.11%
2021/11/10	12	27.68	10	27.76	27.30	2	2,594	0.08%
2021/11/08	0	0.00	2	27.00	26.70	-2	2,567	-0.08%
2021/11/05	2	26.70	2	26.55	26.70	0	2,623	0.00%
2021/11/04	18	26.86	5	26.91	26.60	13	2,617	0.50%
2021/11/03	0	0.00	3	24.70	25.15	-3	2,558	-0.12%
2021/11/02	0	0.00	5	24.90	24.65	-5	2,600	-0.19%
2021/10/27	6	25.16	0	25.30	25.30	6	3,085	0.19%
2021/10/26	0	0.00	1	25.25	24.85	-1	3,609	-0.03%
2021/10/22	1	24.55	1	24.35	24.30	0	4,261	0.00%
2021/10/21	0	0.00	1	24.75	24.65	-1	4,677	-0.02%
2021/10/19	0	0.00	1	24.45	24.50	-1	4,944	-0.02%
2021/10/18	3	24.07	2	24.50	24.10	1	4,962	0.02%
2021/10/15	2	24.35	1	24.40	24.35	1	4,993	0.02%
2021/10/14	0	0.00	3	23.87	23.95	-3	5,026	-0.06%
2021/10/13	3	23.97	9	23.75	23.50	-6	5,041	-0.12%
2021/10/12	4	24.55	1	24.55	24.65	3	5,056	0.06%
2021/10/08	0	0.00	2	25.10	25.10	-2	5,086	-0.04%
2021/10/06	2	24.58	0	0.00	24.70	2	5,235	0.04%
2021/10/05	3	24.57	1	25.25	25.25	2	5,346	0.04%
2021/10/04	1	24.50	0	0.00	24.50	1	5,403	0.02%
2021/10/01	11	26.16	6	27.12	26.00	5	5,492	0.09%
2021/09/30	1	27.75	1	27.75	27.80	0	5,794	0.00%
2021/09/29	2	27.55	2	27.60	27.50	0	5,894	0.00%
2021/09/28	7	28.73	4	28.61	28.55	3	5,948	0.05%
2021/09/27	15	29.12	18	28.93	29.35	-3	6,062	-0.05%
2021/09/24	44	29.17	57	29.71	29.05	-13	6,338	-0.21%
2021/09/23	1	27.35	1	27.10	27.25	0	6,186	0.00%
2021/09/22	13	26.90	14	26.86	26.70	-1	6,446	-0.02%
2021/09/17	7	27.01	11	27.05	27.50	-4	6,646	-0.06%
2021/09/16	11	27.50	0	0.00	27.50	11	6,710	0.16%
2021/09/15	0	0.00	4	27.78	27.35	-4	6,789	-0.06%
2021/09/14	20	27.88	0	0.00	27.60	20	6,779	0.30%
2021/09/13	9	27.81	1	27.65	27.80	8	6,780	0.12%
2021/09/10	0	0.00	1	26.95	26.90	-1	6,794	-0.01%
2021/09/09	1	26.50	0	0.00	26.55	1	6,810	0.01%
2021/09/08	2	26.20	12	25.80	25.60	-10	6,822	-0.15%
2021/09/07	4	26.44	3	26.65	26.35	1	6,904	0.01%
2021/09/06	0	0.00	1	26.95	26.60	-1	6,947	-0.01%
2021/09/03	21	29.37	27	28.87	28.30	-6	6,955	-0.09%
2021/09/02	23	28.38	11	28.31	29.00	12	6,825	0.18%
2021/09/01	5	27.51	10	27.45	27.30	-5	6,726	-0.07%
2021/08/31	0	0.00	40	27.11	27.20	-40	6,726	-0.59%
2021/08/30	0	0.00	2	27.48	27.15	-2	6,746	-0.03%
2021/08/27	44	27.13	0	0.00	26.75	44	6,789	0.65%
2021/08/26	1	26.65	0	0.00	26.65	1	6,921	0.01%
2021/08/25	0	0.00	2	26.90	27.00	-2	6,956	-0.03%
2021/08/24	10	26.03	38	25.77	26.90	-28	6,970	-0.40%
2021/08/23	37	25.03	5	25.15	25.35	32	7,008	0.46%
2021/08/20	2	23.63	0	0.00	24.50	2	7,053	0.03%
2021/08/19	13	24.80	11	24.86	24.30	2	7,052	0.03%
2021/08/17	10	25.05	4	25.33	24.20	6	7,052	0.09%
2021/08/16	3	25.28	20	26.30	25.10	-17	7,061	-0.24%
2021/08/13	2	27.40	36	27.49	26.65	-34	7,062	-0.48%
2021/08/12	2	27.85	0	0.00	27.70	2	7,041	0.03%
2021/08/11	2	28.03	0	0.00	27.90	2	7,059	0.03%
2021/08/10	10	29.00	4	29.08	28.90	6	7,048	0.09%
2021/08/09	7	29.33	14	29.47	28.80	-7	7,067	-0.10%
2021/08/06	5	28.59	3	29.12	28.85	2	7,046	0.03%
2021/08/05	49	29.31	6	29.37	29.00	43	7,105	0.61%
2021/08/04	80	30.16	30	30.32	30.00	50	7,101	0.70%
2021/08/03	46	30.10	83	30.18	29.70	-37	7,102	-0.52%
2021/08/02	116	30.49	57	30.33	30.10	59	7,078	0.83%	大買/
2021/07/30	43	32.83	86	32.84	31.80	-43	6,887	-0.62%
2021/07/29	107	32.04	75	31.53	32.20	32	6,436	0.50%	大買/
2021/07/28	75	29.83	33	31.09	30.35	42	6,065	0.69%
2021/07/27	89	30.95	69	31.08	31.00	20	5,974	0.33%
2021/07/26	28	29.37	76	29.28	30.40	-48	5,630	-0.85%
2021/07/23	36	27.99	14	27.84	27.80	22	5,594	0.39%
2021/07/22	1	26.95	5	26.95	26.70	-4	5,747	-0.07%
2021/07/21	0	0.00	2.1	27.53	26.60	-2.1	6,080	-0.03%
2021/07/20	2	27.83	7	27.89	27.55	-5	6,105	-0.08%
2021/07/19	3	28.00	6	28.47	28.65	-3	6,102	-0.05%
2021/07/16	27	28.84	22	28.92	28.50	5	6,134	0.08%
2021/07/15	14	28.42	5	28.48	28.70	9	6,115	0.15%
2021/07/14	1	27.70	3	27.88	28.05	-2	6,109	-0.03%
2021/07/13	22	28.50	8	28.63	28.05	14	6,119	0.23%
2021/07/12	18	28.96	27	29.21	28.90	-9	6,101	-0.15%
2021/07/09	19	30.07	18	30.36	29.85	1	6,035	0.02%
2021/07/08	23	30.54	21	30.86	30.40	2	6,033	0.03%
2021/07/07	20	30.76	31.2	30.82	30.50	-11.2	5,982	-0.19%
2021/07/06	11.2	29.72	18	29.58	29.90	-6.9	5,857	-0.12%
2021/07/05	10	29.59	16.1	29.68	29.30	-6.1	6,148	-0.10%
2021/07/02	12	29.66	14	29.94	29.55	-2	6,175	-0.03%
2021/07/01	39.1	29.82	42	29.58	29.85	-2.9	6,254	-0.05%
2021/06/30	43	28.20	31	27.98	28.80	12	6,047	0.20%
2021/06/29	17	28.21	13	28.21	27.20	4	6,318	0.06%
2021/06/28	29	27.46	26	26.83	28.30	3	6,628	0.05%
2021/06/25	18	26.01	27	26.40	25.75	-9	6,822	-0.13%
2021/06/24	47	26.14	9	25.84	26.25	38	7,012	0.54%
2021/06/23	1	24.70	7	24.93	24.70	-6	7,335	-0.08%
2021/06/22	0	0.00	2	24.90	24.70	-2	7,768	-0.03%
2021/06/21	3	24.65	47	24.65	24.40	-44	8,317	-0.53%
2021/06/18	25	26.10	20	25.60	25.60	5	8,420	0.06%
2021/06/17	22	25.94	14	26.01	26.15	8	8,408	0.10%
2021/06/16	3	25.98	31	26.48	25.85	-28	8,407	-0.33%
2021/06/15	26	26.31	14	25.55	26.45	12	8,320	0.14%
2021/06/11	46	25.50	12	25.40	25.05	34	8,272	0.41%
2021/06/10	3	24.85	2	25.20	24.95	1	8,261	0.01%
2021/06/09	2	24.95	1	25.10	24.75	1	8,295	0.01%
2021/06/08	1	25.15	0	0.00	25.15	1	8,330	0.01%
2021/06/07	3	25.85	11	24.69	25.55	-8	8,492	-0.09%
2021/06/04	1	26.25	6	26.40	25.60	-5	8,543	-0.06%
2021/06/03	50	27.04	17	26.72	26.75	33	8,651	0.38%
2021/06/02	0	0.00	7	25.93	25.75	-7	8,529	-0.08%
2021/06/01	4	26.45	11	25.61	26.40	-7	8,514	-0.08%
2021/05/31	7	25.86	21	25.90	25.85	-14	8,491	-0.16%
2021/05/28	42	25.20	21	25.61	25.55	21	8,410	0.25%
2021/05/27	3	24.78	1	24.70	24.35	2	8,353	0.02%
2021/05/25	2	25.30	5	24.52	24.65	-3	8,444	-0.04%
2021/05/24	0	0.00	1	24.35	24.35	-1	8,430	-0.01%
2021/05/21	1	23.75	0	0.00	23.75	1	8,451	0.01%
2021/05/20	0	0.00	34	23.09	22.75	-34	8,478	-0.40%
2021/05/18	1	21.20	0	0.00	23.15	1	8,457	0.01%
2021/05/17	12	22.20	2	22.21	21.05	10	8,409	0.12%
2021/05/14	1	23.40	4	23.77	23.35	-3	8,352	-0.04%
2021/05/13	30	23.35	29	23.42	23.70	1	8,308	0.01%
2021/05/12	21	23.07	48	24.91	22.95	-27	8,194	-0.33%
2021/05/11	67	26.50	58	26.25	25.50	9	8,109	0.11%
2021/05/10	2	27.98	50	28.02	27.90	-48	8,023	-0.60%
2021/05/07	14	28.17	14	28.53	28.55	0	7,963	0.00%
2021/05/06	1	28.10	0	0.00	27.65	1	7,903	0.01%
2021/05/05	60	29.18	41	28.52	28.60	19	7,833	0.24%
2021/05/04	32	27.15	39	27.16	27.05	-7	7,741	-0.09%
2021/05/03	20	29.57	6	29.38	29.30	14	7,636	0.18%
2021/04/29	12	30.10	1.1	30.50	30.75	11	7,562	0.14%
2021/04/28	6	29.59	8	29.60	29.30	-2	7,377	-0.03%
2021/04/27	19	32.93	17	33.74	31.55	2	7,199	0.03%
2021/04/26	2	31.95	0	0.00	32.70	2	6,846	0.03%
2021/04/23	0	0.00	6	28.70	29.75	-6	6,801	-0.09%
2021/04/22	0	0.00	1	28.30	28.50	-1	6,805	-0.01%
2021/04/21	7	31.29	0	0.00	31.10	7	6,755	0.10%
2021/04/20	0	0.00	3	31.05	31.60	-3	6,736	-0.04%
2021/04/19	0	0.00	6	32.68	32.50	-6	6,724	-0.09%
2021/04/16	0	0.00	31	30.76	32.00	-31	6,663	-0.47%
2021/04/15	4	29.65	4	29.59	30.50	0	6,628	0.00%
2021/04/14	30.2	28.70	14	27.50	28.60	16.2	6,632	0.24%
2021/04/13	10.8	29.58	1	29.50	29.10	9.8	6,592	0.15%
2021/04/12	20	28.98	60	28.89	28.00	-40	6,507	-0.61%
2021/04/09	79	30.18	9	30.01	31.00	70	6,301	1.11%
2021/04/08	3	29.00	84	29.04	29.50	-81	5,901	-1.37%
2021/04/07	10	26.82	6	26.85	26.85	4	5,822	0.07%
2021/04/06	8	24.13	12	23.72	24.45	-4	5,596	-0.07%
2021/04/01	173	21.79	181	21.50	22.25	-8	5,446	-0.15%	大買/大賣/
2021/03/31	212	20.28	163.1	20.30	20.25	48.9	5,007	0.98%	大買/大賣/
2021/03/30	100	19.02	142.2	19.06	19.55	-42.2	4,458	-0.95%	大賣/
2021/03/29	82	18.02	39	18.02	17.80	43	4,024	1.07%
2021/03/26	60	17.45	29	17.52	17.30	31	3,792	0.82%
2021/03/25	29	16.33	31	16.47	16.50	-2	3,391	-0.06%
2021/03/24	31	16.30	27.1	16.27	16.75	4	2,956	0.13%
2021/03/23	21	15.07	12	14.95	15.25	9	2,400	0.37%
2021/03/22	1	14.65	0	0.00	14.65	1	2,273	0.04%
2021/03/19	0	0.00	1	14.75	14.70	-1	2,405	-0.04%
2021/03/17	4	14.55	0	0.00	14.55	4	2,409	0.17%
2021/03/16	1	14.55	7	14.74	14.30	-6	2,424	-0.25%
2021/03/15	2	14.75	5	14.73	14.75	-3	2,395	-0.13%
2021/03/12	8	14.97	1	15.05	15.00	7	2,361	0.30%
2021/03/11	11	15.23	33	14.95	15.15	-22	2,360	-0.93%
2021/03/10	24	15.01	7	14.86	15.00	17	2,205	0.77%
2021/03/09	12	14.88	10	14.79	14.95	2	2,154	0.09%
2021/03/08	6	14.50	0	0.00	14.40	6	2,070	0.29%
2021/03/04	0	14.10	0	0.00	14.20	0	2,160	0.00%
2021/03/03	0.2	14.15	2	14.30	14.20	-1.8	2,194	-0.08%
2021/02/26	1	14.15	0	0.00	14.20	1	2,270	0.04%
2021/02/25	1	14.20	0	14.55	14.25	1	2,295	0.04%
2021/02/23	0	0.00	2	14.35	14.10	-2	2,186	-0.09%
2021/02/22	2	13.95	0	14.27	14.25	2	2,161	0.09%
2021/02/18	0	0.00	0	14.40	13.35	0	2,229	0.00%
2021/02/05	0	0.00	21	12.85	12.95	-21	2,283	-0.92%
2021/02/04	0	0.00	5	12.95	12.90	-5	2,388	-0.21%
2021/02/03	0	0.00	0	12.89	12.70	0	2,505	0.00%
2021/01/29	5	12.65	0	0.00	12.55	5	3,195	0.16%
2021/01/27	0	0.00	1	13.00	12.85	-1	4,600	-0.02%
2021/01/26	1	12.60	0	0.00	12.60	1	5,003	0.02%
2021/01/25	1	12.95	0	0.00	12.90	1	5,112	0.02%
2021/01/22	1	12.80	0	0.00	12.65	1	5,486	0.02%
2021/01/21	5	12.70	5	12.88	12.60	0	5,582	0.00%
2021/01/20	7	12.83	0	0.00	12.75	7	5,854	0.12%
2021/01/19	2	13.43	1	13.40	13.45	1	5,976	0.02%
2021/01/18	0	13.30	1	12.90	13.30	-1	6,006	-0.02%
2021/01/15	0	0.00	20	13.65	13.40	-20	6,041	-0.33%
2021/01/14	5	13.97	0	0.00	13.95	5	6,151	0.08%
2021/01/12	1	14.10	0	0.00	13.90	1	6,419	0.02%
2021/01/11	0	0.00	20	13.85	13.85	-20	6,416	-0.31%
2021/01/08	1	14.30	6	14.26	14.10	-5	6,412	-0.08%
2021/01/07	6	14.66	9	14.69	14.60	-3	6,405	-0.05%
2021/01/06	6	14.43	7	14.37	14.25	-1	6,363	-0.02%
2021/01/05	0	0.00	4	14.40	14.20	-4	6,405	-0.06%
2021/01/04	8	14.14	0	0.00	14.15	8	6,397	0.13%
2020/12/30	5	14.20	6	14.27	14.20	-1	6,387	-0.02%
2020/12/29	2	13.90	0	0.00	13.95	2	6,348	0.03%
2020/12/28	0	0.00	18	13.86	13.85	-18	6,350	-0.28%
2020/12/25	6	13.95	0	0.00	13.95	6	6,337	0.09%
2020/12/24	1	14.25	2	14.30	14.05	-1	6,337	-0.02%
2020/12/23	1	14.00	0	0.00	14.00	1	6,313	0.02%
2020/12/22	1	14.20	5	14.20	14.00	-4	6,369	-0.06%
2020/12/21	5	13.90	0	0.00	13.90	5	6,411	0.08%
2020/12/18	1	14.00	0	0.00	14.00	1	6,538	0.02%
2020/12/17	1	14.25	3	14.23	14.10	-2	6,596	-0.03%
2020/12/16	3	14.40	0	0.00	14.50	3	6,703	0.04%
2020/12/15	6	14.73	17	14.82	14.40	-11	7,117	-0.15%
2020/12/11	0	0.00	1	13.65	13.75	-1	7,491	-0.01%
2020/12/09	0	0.00	2	14.00	14.00	-2	7,495	-0.03%
2020/12/07	0	0.00	4	13.91	13.80	-4	7,638	-0.05%
2020/12/04	5	14.20	1	14.30	14.20	4	7,695	0.05%
2020/12/03	0	0.00	1.1	14.20	14.15	-1.1	7,904	-0.01%
2020/12/01	5	15.05	8	15.43	15.00	-3	7,833	-0.04%
2020/11/30	17	15.21	4	15.21	15.15	13	7,773	0.17%
2020/11/27	6	14.97	0	0.00	14.95	6	7,739	0.08%
2020/11/26	0	0.00	1	14.90	14.85	-1	7,762	-0.01%
2020/11/25	6	14.82	39	15.04	14.75	-33	7,755	-0.43%
2020/11/24	13	14.79	0	0.00	14.95	13	7,703	0.17%
2020/11/23	1	14.70	2	14.75	14.65	-1	7,672	-0.01%
2020/11/20	1	14.60	1	14.55	14.60	0	7,735	0.00%
2020/11/19	0	0.00	1	14.70	14.65	-1	7,724	-0.01%
2020/11/18	32	14.99	29	15.06	14.75	3	7,784	0.04%
2020/11/17	0	0.00	14	14.35	14.40	-14	7,713	-0.18%
2020/11/16	6	14.38	0	0.00	14.30	6	7,672	0.08%
2020/11/13	0	0.00	20	14.50	14.35	-20	7,645	-0.26%
2020/11/12	41	14.08	2	14.10	14.40	39	7,630	0.51%
2020/11/11	17.1	15.02	16	14.95	14.50	1.1	7,551	0.01%
2020/11/10	34	14.88	25	14.88	14.85	9	7,428	0.12%
2020/11/09	4	15.83	21	15.89	15.80	-17	7,229	-0.24%
2020/11/06	11	15.63	9	15.73	15.70	2	7,029	0.03%
2020/11/05	80.1	16.07	93.1	16.08	15.65	-13	6,789	-0.19%
2020/11/04	9	15.11	9	15.15	15.05	0	5,918	0.00%
2020/11/03	39	14.79	13.1	14.99	15.00	25.9	5,408	0.48%
2020/11/02	13	12.97	10	13.41	13.65	3	5,012	0.06%
2020/10/30	8	13.61	18	13.67	13.00	-10	4,919	-0.20%
2020/10/29	1	12.75	1	12.95	13.05	0	4,654	0.00%
2020/10/28	10	13.16	16.1	13.23	13.25	-6.1	4,634	-0.13%
2020/10/27	12	12.81	10	12.95	12.90	2	4,410	0.05%
2020/10/26	0	0.00	2	12.43	12.55	-2	4,268	-0.05%
2020/10/23	7.1	12.26	0	0.00	12.20	7.1	4,246	0.17%
2020/10/22	2	12.80	9.1	12.89	12.45	-7.1	4,241	-0.17%
2020/10/21	26	12.59	15.1	12.50	12.80	11	4,126	0.27%
2020/10/20	2	12.15	1	12.25	12.05	1	3,965	0.03%
2020/10/19	0	0.00	0.1	11.80	11.80	-0.1	4,078	0.00%
2020/10/16	0	0.00	11	11.75	11.80	-11	4,098	-0.27%
2020/10/15	12	12.27	16	12.10	11.95	-4	4,113	-0.10%
2020/10/14	0	0.00	28	12.01	12.05	-28	4,144	-0.68%
2020/10/13	20	12.18	13	12.15	11.90	7	4,324	0.16%
2020/10/12	4	11.64	0	0.00	11.60	4	4,653	0.09%
2020/10/06	16	11.83	14.5	11.87	11.90	1.5	4,917	0.03%
2020/10/05	4	11.63	0.4	11.70	11.80	3.7	4,908	0.07%
2020/09/30	2	11.43	8	11.50	11.45	-6	4,906	-0.12%
2020/09/29	9	11.41	0	0.00	11.40	9	4,901	0.18%
2020/09/28	3	11.27	1	11.30	11.35	2	4,895	0.04%
2020/09/25	6.4	11.28	0	0.00	11.10	6.4	4,877	0.13%
2020/09/24	6.1	11.73	5	11.36	11.30	1.1	4,819	0.02%
2020/09/23	10	12.20	12	12.07	12.10	-2	4,745	-0.04%
2020/09/22	3	12.00	0	0.00	12.00	3	4,606	0.07%
2020/09/21	10.5	12.43	1	12.50	12.40	9.5	4,535	0.21%
2020/09/18	26	12.81	88	13.11	12.55	-62	4,416	-1.40%
2020/09/17	6	12.69	30.1	12.16	12.65	-24.1	3,984	-0.60%
2020/09/16	96	11.91	79	11.60	11.85	17	3,638	0.47%
2020/09/15	3	11.40	3	11.45	11.40	0	3,504	0.00%
2020/09/14	12	11.47	12	11.44	11.50	0	3,490	0.00%
2020/09/11	17	11.89	10	11.91	11.45	7	3,461	0.20%
2020/09/10	0.1	11.45	0	0.00	11.45	0.1	3,352	0.00%
2020/09/09	10	11.84	11	11.69	11.90	-1	3,313	-0.03%
2020/09/08	90	12.11	55.2	11.31	12.20	34.9	3,240	1.08%
2020/09/04	1	11.20	0	0.00	11.20	1	3,040	0.03%
2020/09/02	4	11.29	13	11.42	11.30	-9	3,017	-0.30%
2020/09/01	15	11.39	15	11.45	11.45	0	3,040	0.00%
2020/08/31	2	10.98	0	0.00	10.95	2	2,997	0.07%
2020/08/28	0	0.00	2	10.78	10.85	-2	2,962	-0.07%
2020/08/27	0	0.00	8	10.80	10.85	-8	2,945	-0.27%
2020/08/26	3	11.17	10	11.10	11.05	-7	2,921	-0.24%
2020/08/25	8	11.00	0	0.00	11.00	8	2,826	0.28%
2020/08/24	49	11.02	4	11.13	11.05	45	2,804	1.60%
2020/08/21	2	10.78	6	10.73	10.80	-4	2,704	-0.15%
2020/08/20	2	10.38	0	0.00	10.20	2	2,651	0.08%
2020/08/19	1	10.65	10	10.73	10.65	-9	2,634	-0.34%
2020/08/18	11	10.90	7	10.88	10.85	4	2,640	0.15%
2020/08/17	7	10.74	1	10.75	10.75	6	2,600	0.23%
2020/08/14	0	0.00	2	10.55	10.50	-2	2,571	-0.08%
2020/08/11	4	10.67	150	10.54	10.40	-146	2,532	-5.77%	大賣/鉅額交易
2020/08/10	150	10.35	0	0.00	10.35	150	2,488	6.03%	大買/鉅額交易
2020/08/07	0	0.00	0	10.45	10.30	0	2,461	0.00%
2020/08/06	2	10.35	2	10.30	10.35	0	2,451	0.00%
2020/08/03	6	10.50	17.1	10.28	10.45	-11.1	2,275	-0.49%
2020/07/31	8	10.12	3	9.86	10.20	5	2,190	0.23%
2020/07/30	3	9.58	5	9.64	9.51	-2	2,126	-0.09%
2020/07/29	2	9.55	0	0.00	9.44	2	2,119	0.09%
2020/07/28	7.1	9.46	15	9.35	9.31	-7.9	2,102	-0.38%
2020/07/27	9	10.13	0	0.00	9.98	9	2,051	0.44%
2020/07/24	9	10.40	5	10.43	10.30	4	2,014	0.20%
2020/07/23	46	11.00	46	10.99	11.00	0	1,936	0.00%
2020/07/22	9	10.31	4	10.40	10.45	5	1,763	0.28%
2020/07/21	2	10.33	0	0.00	10.25	2	1,720	0.12%
2020/07/20	5.1	10.46	0	0.00	10.30	5.1	1,680	0.30%
2020/07/17	11	11.09	11	11.43	10.90	0	1,612	0.00%
2020/07/16	61	11.64	57.1	11.88	12.10	3.9	1,402	0.28%
2020/07/15	32	10.50	26	10.73	11.00	6	985	0.61%
2020/07/14	4	10.41	1.1	10.61	10.00	2.9	854	0.34%
2020/07/10	0	0.00	10	9.35	9.35	-10	685	-1.46%
2020/07/09	10	9.51	0	0.00	9.45	10	679	1.47%
2020/07/07	0	0.00	0	10.25	9.45	0	654	0.00%
2020/07/06	0	0.00	5	9.52	9.48	-5	644	-0.78%
2020/07/03	2	9.48	0	0.00	9.47	2	634	0.32%
2020/07/02	5	9.46	0.7	9.52	9.43	4.3	625	0.69%
2020/06/24	0	0.00	0.2	9.55	9.43	-0.2	591	-0.03%
2020/06/23	0	0.00	3	9.54	9.45	-3	580	-0.52%
2020/06/22	3	9.66	0	0.00	9.65	3	566	0.53%
2020/06/19	1	9.25	0	0.00	9.25	1	518	0.19%
2020/06/17	0	0.00	1	9.52	9.44	-1	493	-0.20%
2020/06/16	0.1	9.36	1	9.49	9.33	-0.9	478	-0.19%
2020/06/15	2	9.43	1	9.45	9.30	1	466	0.21%
2020/06/12	0	0.00	1	8.98	8.95	-1	433	-0.23%
2020/06/11	0	0.00	1	9.56	9.13	-1	428	-0.23%
2020/06/10	0	9.10	0	0.00	8.99	0	370	0.00%
2020/06/08	2	9.25	222	9.43	9.04	-220	361	-60.84%	大賣/鉅額交易
2020/06/05	0	0.00	0.1	8.91	8.91	-0.1	298	-0.03%
2020/06/01	0	8.13	0	0.00	8.05	0	276	0.00%
2020/05/28	0.1	8.12	0	0.00	8.01	0.1	280	0.02%
2020/05/27	2	8.10	0	0.00	8.10	2	277	0.72%
2020/05/26	0	0.00	1	8.29	8.20	-1	277	-0.36%
2020/05/25	1	8.23	1.4	8.22	8.32	-0.4	269	-0.13%
2020/05/21	1	7.90	0	0.00	7.94	1	241	0.41%
2020/05/19	0	0.00	0	7.97	7.91	0	237	0.00%
2020/04/28	0	7.35	0	0.00	7.21	0	207	0.00%
2020/04/23	0	0.00	4	7.13	7.14	-4	203	-1.96%
2020/04/22	0	0.00	1	6.95	7.12	-1	201	-0.50%
2020/04/21	0	7.49	3	7.02	7.05	-3	198	-1.51%
2020/04/20	0	0.00	0	7.34	7.10	0	198	0.00%
2020/04/17	2	7.03	3	7.09	7.04	-1	197	-0.51%
2020/04/16	5	7.02	2	7.04	7.00	3	192	1.56%
2020/04/15	0	7.18	4	7.09	7.13	-4	190	-2.10%
2020/04/14	0	0.00	1	7.05	7.05	-1	186	-0.54%
2020/04/13	4	6.96	0	0.00	6.98	4	182	2.19%
2020/04/10	2	6.98	0	0.00	7.04	2	182	1.10%
2020/04/08	1	6.95	0	0.00	6.99	1	188	0.53%
2020/04/07	0	6.97	0	0.00	6.90	0	186	0.00%
2020/04/06	0	6.89	0	0.00	6.78	0	184	0.00%
2020/04/01	0	6.82	0	0.00	6.77	0	183	0.00%
2020/03/31	0	6.82	0	0.00	6.74	0	184	0.00%
2020/03/26	0	6.57	0	0.00	6.46	0	185	0.00%
2020/03/25	1	6.12	0	0.00	6.15	1	178	0.56%
2020/03/24	0	6.07	0	0.00	5.99	0	177	0.00%
2020/03/17	0	6.80	1	6.66	6.64	-1	161	-0.62%
2020/03/16	1.1	7.27	0	0.00	7.24	1.1	156	0.70%
2020/03/12	0	8.53	15	8.16	8.14	-15	144	-10.39%
2020/03/11	0	8.69	0	0.00	8.51	0	134	0.00%
2020/03/10	0	8.70	0	0.00	8.63	0	131	0.00%
2020/03/09	0	8.70	42	8.63	8.59	-42	128	-32.64%
2020/03/06	0	0.00	72	8.83	8.83	-72	126	-56.98%
2020/03/05	0	0.00	56	8.85	8.83	-56	122	-45.77%
2020/03/04	0	0.00	22	8.73	8.70	-22	111	-19.67%
2020/03/03	0	0.00	5	8.79	8.77	-5	109	-4.56%
2020/03/02	0	0.00	3	8.82	8.80	-3	108	-2.78%
2020/02/27	0	0.00	167	8.80	8.84	-167	107	-155.91%	大賣/鉅額交易
2020/02/26	0	9.19	0	0.00	8.84	0	101	0.00%
2020/02/25	0	0.00	15	8.88	8.87	-15	100	-14.94%
2020/02/24	0	9.23	17	8.88	8.91	-17	100	-16.99%
2020/02/21	0	0.00	22	8.89	8.92	-22	99	-22.01%
2020/02/20	0	0.00	17	8.90	8.95	-17	100	-16.92%
2020/02/19	1	8.93	0	0.00	8.92	1	103	0.96%
2020/02/17	1	8.92	0	0.00	8.92	1	106	0.94%
2020/02/13	0	9.02	21	8.98	8.99	-21	109	-19.17%
2020/02/12	25	8.95	0	0.00	8.96	25	108	23.02%
2020/02/10	0	9.10	0	0.00	8.95	0	109	0.00%
2020/02/05	3	8.99	0	0.00	8.99	3	114	2.63%
2020/02/03	0	9.00	0	0.00	8.98	0	111	0.00%
2020/01/31	0	9.06	0	0.00	9.02	0	108	0.00%
2020/01/20	0	9.19	0	0.00	9.16	0	104	0.00%
2020/01/16	0	0.00	10	9.13	9.15	-10	102	-9.73%
2020/01/14	1	9.08	0	0.00	9.10	1	104	0.96%
2020/01/13	10	9.08	0	0.00	9.07	10	102	9.76%
2020/01/03	0	0.00	11	9.16	9.14	-11	103	-10.62%
2020/01/02	0	0.00	10	9.21	9.18	-10	102	-9.73%
2019/12/31	0	0.00	1	9.08	9.09	-1	95	-1.04%
2019/12/27	5	9.06	5	9.10	9.09	0	97	0.00%
2019/12/26	0	0.00	1	9.05	9.09	-1	97	-1.03%
2019/12/25	10	9.04	7	9.08	9.09	3	96	3.10%
2019/12/24	0	0.00	1	9.06	9.08	-1	95	-1.04%
2019/12/23	10	9.05	1	9.07	9.07	9	97	9.23%
2019/12/20	6	9.07	0	0.00	9.06	6	97	6.18%
2019/12/18	0	0.00	6	9.10	9.09	-6	100	-5.96%
2019/12/17	0	0.00	6	9.11	9.10	-6	100	-6.00%
2019/12/16	18	9.03	13	9.08	9.05	5	100	4.97%
2019/12/12	0	0.00	7	9.10	9.08	-7	99	-7.06%
2019/12/11	2	9.05	32	9.09	9.08	-30	99	-30.14%
2019/12/03	2	9.05	0	0.00	9.05	2	104	1.92%
2019/11/25	10	9.05	0	0.00	9.03	10	115	8.63%
2019/11/19	5	9.06	0	0.00	9.06	5	117	4.25%
2019/11/15	1	9.03	0	0.00	9.04	1	112	0.89%
2019/11/08	5	9.16	0	0.00	9.16	5	123	4.06%
2019/11/07	5	9.18	0	0.00	9.17	5	265	1.88%
2019/11/06	20	9.20	6	9.22	9.18	14	266	5.26%
2019/11/05	106.4	9.19	0	0.00	9.18	106.4	261	40.63%	大買/鉅額交易
2019/11/04	0	9.25	0	0.00	9.23	0	260	0.02%
2019/10/31	5	9.25	0	0.00	9.23	5	263	1.90%
2019/10/29	0	0.00	0	9.29	9.26	0	263	0.00%
2019/10/24	0	0.00	8	9.19	9.20	-8	269	-2.97%
2019/10/23	4	9.15	11	9.19	9.16	-7	272	-2.57%
2019/10/22	6	9.15	0	0.00	9.16	6	288	2.08%
2019/10/18	0	0.00	3	9.21	9.19	-3	406	-0.74%
2019/10/08	5	9.15	0	0.00	9.18	5	414	1.21%
2019/10/02	0	0.00	1	9.27	9.22	-1	418	-0.24%
2019/09/27	5	9.20	0	0.00	9.19	5	419	1.19%
2019/09/26	3	9.22	0	0.00	9.24	3	417	0.72%
2019/09/25	3	9.23	0	0.00	9.23	3	419	0.72%
2019/09/23	1	9.28	0	0.00	9.30	1	418	0.24%
2019/09/10	1	9.36	0	0.00	9.33	1	414	0.24%
2019/09/09	1	9.33	0	0.00	9.34	1	415	0.24%
2019/08/27	0	9.70	0	0.00	9.59	0	407	0.00%
2019/08/26	0	0.00	0	10.55	9.61	0	407	0.00%
2019/08/22	0	0.00	0	9.57	9.56	0	409	0.00%
2019/08/12	0	0.00	66	9.88	9.62	-66	406	-16.25%
2019/08/07	0.2	9.62	0	0.00	9.53	0.2	275	0.07%
2019/08/02	5	9.60	0	0.00	9.64	5	303	1.65%
2019/07/30	5	9.61	0	0.00	9.63	5	305	1.64%
2019/07/26	15	9.63	0	0.00	9.63	15	305	4.92%
2019/07/24	8	9.64	13	9.68	9.74	-5	319	-1.56%
2019/07/23	5	9.76	43	9.83	9.68	-38	304	-12.47%
2019/07/19	9	9.55	0	0.00	9.55	9	187	4.80%
2019/07/18	17	9.59	0	0.00	9.60	17	184	9.20%
2019/07/17	20	9.60	0	0.00	9.62	20	185	10.77%
2019/07/16	4	9.62	0	0.00	9.64	4	184	2.16%
2019/07/15	4	9.65	0	0.00	9.64	4	185	2.16%
2019/07/12	2	9.65	0	0.00	9.66	2	188	1.06%
2019/07/11	12	9.66	0	0.00	9.68	12	189	6.32%
2019/07/09	25	9.67	0	0.00	9.67	25	191	13.05%
2019/07/08	11	9.66	0	0.00	9.67	11	190	5.77%
2019/07/05	10	9.66	0	0.00	9.69	10	190	5.24%
2019/07/04	42	9.66	0	0.00	9.66	42	193	21.74%
2019/07/02	10	9.67	0	0.00	9.76	10	196	5.09%
2019/06/28	5	9.60	0	0.00	9.64	5	195	2.55%
2019/06/27	6	9.62	0	0.00	9.64	6	197	3.04%
2019/06/25	2	9.67	0	0.00	9.65	2	201	0.99%
2019/06/24	6	9.67	0	0.00	9.68	6	202	2.97%
2019/06/21	0	0.00	8	9.65	9.66	-8	202	-3.94%
2019/06/20	0.1	9.63	4	9.62	9.63	-3.9	208	-1.89%
2019/06/18	2.8	9.62	0	0.00	9.61	2.8	222	1.25%
2019/06/17	0	9.65	0	0.00	9.63	0	225	0.00%
2019/06/13	0.3	9.59	0	0.00	9.58	0.3	239	0.12%
2019/06/10	0	9.65	0	0.00	9.65	0	344	0.01%
2019/06/04	0	0.00	4	9.77	9.68	-4	359	-1.11%
2019/05/31	4	9.68	0	0.00	9.68	4	360	1.11%
2019/05/24	5	9.48	0	0.00	9.55	5	364	1.37%
2019/05/21	35	9.75	9	9.77	9.76	26	363	7.15%
2019/05/20	15	9.74	0	0.00	9.74	15	363	4.13%
2019/05/17	0	0.00	2	9.88	9.83	-2	365	-0.55%
2019/05/14	1	9.80	0	0.00	9.82	1	353	0.28%
2019/05/13	17	9.61	42	9.68	9.99	-25	337	-7.41%
2019/05/10	11	9.70	0	0.00	9.68	11	327	3.36%
2019/05/09	12	9.78	0	0.00	9.77	12	325	3.69%
2019/05/07	8	9.82	0	0.00	9.82	8	323	2.48%
2019/05/06	14	9.92	0	0.00	9.88	14	321	4.35%
2019/05/03	4	10.00	0	0.00	10.00	4	319	1.25%
2019/05/02	6	10.00	8	10.00	10.05	-2	319	-0.63%
2019/04/30	20	10.13	21	10.17	10.05	-1	317	-0.32%
2019/04/29	53	9.92	0	0.00	9.98	53	299	17.67%
2019/04/26	10	9.97	1	9.99	9.96	9	297	3.03%
2019/04/25	26.2	10.00	0	0.00	9.99	26.2	296	8.83%
2019/04/24	32	10.02	0	0.00	10.00	32	297	10.77%
2019/04/23	15	10.05	0	0.00	10.05	15	294	5.09%
2019/04/22	13	10.10	0	0.00	10.10	13	294	4.41%
2019/04/19	31	10.09	18	10.10	10.15	13	299	4.34%
2019/04/18	33	10.13	0	0.00	10.15	33	298	11.05%
2019/04/17	0	10.30	1	10.15	10.25	-1	297	-0.34%
2019/04/16	1	10.25	0	0.00	10.15	1	300	0.33%
2019/04/15	10	10.15	0	0.00	10.15	10	312	3.20%
2019/04/12	18	10.17	2	10.20	10.20	16	333	4.79%
2019/04/11	12	10.15	0.1	10.15	10.20	12	347	3.44%
2019/04/10	10	10.15	0	0.00	10.20	10	347	2.87%
2019/04/09	10	10.15	0	0.00	10.20	10	344	2.90%
2019/04/08	20	10.18	0	0.00	10.20	20	344	5.81%
2019/04/01	11	10.20	6	10.20	10.20	5	337	1.48%
2019/03/29	30	10.23	0	0.00	10.25	30	335	8.94%
2019/03/28	20	10.20	0	0.00	10.25	20	335	5.96%
2019/03/26	10	10.20	1	10.30	10.20	9	333	2.70%
2019/03/25	25	10.18	7	10.20	10.25	18	332	5.41%
2019/03/22	28	10.25	7	10.20	10.30	21	327	6.40%
2019/03/21	0	10.15	0	0.00	10.20	0	316	0.00%
2019/03/20	6	10.25	2	10.20	10.25	4	315	1.27%
2019/03/19	10	10.25	23	10.32	10.25	-13	316	-4.11%
2019/03/18	0	10.35	10	10.30	10.35	-10	307	-3.25%
2019/03/15	2	10.38	1	10.40	10.30	1	301	0.33%
2019/03/14	22	10.63	22	10.42	10.55	0	289	0.00%
2019/03/13	1	10.10	5	10.10	10.15	-4	199	-2.00%
2019/03/12	7	10.20	30	10.20	10.20	-23	197	-11.65%
2019/03/11	1	10.00	0	0.00	10.05	1	185	0.54%
2019/03/06	1	10.00	0	0.00	10.05	1	188	0.53%
2019/03/04	0	9.91	0	0.00	10.00	0	188	0.00%
2019/02/26	0	10.80	0	0.00	10.00	0	188	0.00%
2019/02/25	0	10.00	0	0.00	10.00	0	195	0.00%
2019/02/22	20	10.00	0	0.00	10.00	20	195	10.20%
2019/02/21	40.2	10.00	0	0.00	10.05	40.2	199	20.17%
2019/02/19	0	0.00	1	9.96	9.96	-1	282	-0.35%
2019/02/18	0	9.92	31	10.00	9.96	-31	321	-9.63%
2019/02/15	1	9.83	0	0.00	9.90	1	339	0.29%
2019/02/14	0	9.92	0	0.00	9.92	0	360	0.00%
2019/02/12	0	9.93	0	0.00	9.84	0	407	0.00%
2019/01/28	1	9.87	0	0.00	9.91	1	407	0.25%
2019/01/25	0	0.00	1	9.92	9.92	-1	407	-0.25%
2019/01/24	0	9.83	0	0.00	9.92	0	410	0.00%
2019/01/23	5	9.82	5	9.89	9.89	0	411	0.01%
2019/01/21	0	9.99	0	9.99	9.90	0	412	0.00%
2019/01/16	25	9.86	5	9.86	9.83	20	421	4.74%
2019/01/15	5	9.85	0	0.00	9.86	5	420	1.19%
2019/01/14	0	9.83	0	0.00	9.90	0	421	0.00%
2019/01/11	4.1	9.91	3	9.95	9.91	1.1	422	0.26%
2019/01/10	0	10.00	1	10.05	9.99	-1	418	-0.24%
2019/01/09	1	10.00	5	10.10	9.99	-4	419	-0.95%
2019/01/07	3	10.00	1	10.20	10.05	2	418	0.48%
2019/01/04	8	10.19	2	10.10	10.10	6	409	1.47%
2019/01/03	20	10.10	1	9.97	10.25	19	391	4.86%