華東 (8110)-國票券商分點個股進出

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

華東

(8110)

可現股當沖

股價
13.85
漲跌
▼0.25
漲幅
-1.77%
成交量
1,222張
產業
上市半導體類股
369人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

華東 (8110)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	0	0.00	4	14.05	13.85	-4	1,660	-0.24%
2024/12/19	1	14.19	2	14.05	14.10	-1	1,655	-0.06%
2024/12/18	4	14.39	0	0.00	14.35	4	1,672	0.24%
2024/12/17	1	14.25	1	14.20	14.20	0	1,672	0.00%
2024/12/12	1	14.95	0	0.00	14.80	1	1,775	0.06%
2024/12/11	0	0.00	0	15.40	14.90	0	1,768	0.00%
2024/12/10	0	15.50	0	0.00	15.25	0	1,736	0.00%
2024/11/29	0	0.00	0	15.20	15.35	0	1,806	0.00%
2024/11/28	0	15.25	0	0.00	15.30	0	1,824	0.00%
2024/11/27	0	0.00	0.1	15.80	15.70	-0.1	1,817	-0.01%
2024/11/25	0	0.00	0	16.13	16.15	0	1,817	0.00%
2024/11/22	0	16.00	0	0.00	15.95	0	1,829	0.00%
2024/11/21	1	15.65	0	0.00	15.70	1	1,836	0.05%
2024/11/20	69.3	15.75	0	0.00	15.60	69.3	1,845	3.75%
2024/11/19	0	0.00	1	15.80	15.85	-1	1,850	-0.05%
2024/11/18	1	15.70	0	0.00	15.70	1	1,858	0.05%
2024/11/15	0	0.00	1	15.95	16.05	-1	1,864	-0.05%
2024/11/14	2	15.60	0	0.00	15.65	2	1,870	0.11%
2024/11/12	0	0.00	0	16.50	16.20	0	1,866	0.00%
2024/11/11	0	16.50	0	0.00	16.55	0	1,858	0.00%
2024/11/08	0	0.00	1.2	16.45	16.15	-1.2	1,857	-0.06%
2024/11/07	1.2	16.45	0	0.00	16.45	1.2	1,871	0.06%
2024/11/05	1	16.10	1	16.20	16.10	0	1,907	0.00%
2024/11/04	1	16.10	0	0.00	16.10	1	1,973	0.05%
2024/10/24	1	17.00	0.2	17.12	16.90	0.8	2,076	0.04%
2024/10/23	20.2	17.25	1.1	17.56	17.15	19	2,089	0.91%
2024/10/22	41.1	17.40	0.5	17.34	17.25	40.6	2,056	1.97%
2024/10/21	0.5	16.45	10	16.54	16.60	-9.5	1,997	-0.47%
2024/10/18	14	16.48	124.4	16.37	16.30	-110.4	2,052	-5.38%	大賣/鉅額交易
2024/10/17	2	16.63	16	16.67	16.65	-14	2,091	-0.67%
2024/10/16	2	16.43	0	0.00	16.50	2	2,138	0.09%
2024/10/15	4	16.65	1	16.95	16.60	3	2,169	0.14%
2024/10/14	1	16.70	0	0.00	16.75	1	2,196	0.05%
2024/10/11	30	16.66	0	0.00	16.75	30	2,241	1.34%
2024/10/07	2	16.95	1	17.05	17.00	1	2,456	0.04%
2024/10/04	1	16.95	0	0.00	16.90	1	2,569	0.04%
2024/10/01	20	17.20	0	0.00	17.20	20	2,797	0.72%
2024/09/30	0	0.00	0.9	17.51	17.45	-0.9	2,869	-0.03%
2024/09/27	3	17.80	3	17.60	17.60	0	2,920	0.00%
2024/09/26	19.9	17.82	66	17.68	17.75	-46.2	2,903	-1.59%
2024/09/23	0	0.00	30	17.10	17.00	-30	3,214	-0.93%
2024/09/19	30	17.00	0	16.95	17.00	30	4,406	0.68%
2024/09/18	40	16.90	6.1	17.16	16.90	33.9	4,881	0.69%
2024/09/16	0.5	17.22	0	0.00	17.35	0.5	4,956	0.01%
2024/09/13	0	0.00	0.1	16.61	16.70	-0.1	5,184	0.00%
2024/09/12	0	0.00	0	16.61	16.50	0	5,254	0.00%
2024/09/11	0	0.00	0.2	16.32	16.15	-0.2	5,308	0.00%
2024/09/10	1	16.35	5.2	16.35	16.05	-4.2	5,361	-0.08%
2024/09/09	0	0.00	1.4	16.14	16.30	-1.4	5,446	-0.03%
2024/09/06	0	0.00	2.2	16.44	16.35	-2.2	5,730	-0.04%
2024/09/05	0	0.00	7.5	16.72	16.45	-7.5	5,958	-0.13%
2024/09/04	2	16.35	10.4	16.43	16.35	-8.4	6,069	-0.14%
2024/09/03	2	17.45	3.2	17.57	17.30	-1.2	6,079	-0.02%
2024/09/02	3	17.75	0.6	18.01	17.70	2.4	6,303	0.04%
2024/08/30	1.4	18.03	4.3	18.05	18.05	-2.9	6,328	-0.05%
2024/08/29	0.3	17.70	0.5	17.71	17.85	-0.2	6,364	0.00%
2024/08/28	0.5	17.73	3	17.85	17.90	-2.6	6,427	-0.04%
2024/08/27	20	17.65	0.1	17.70	17.70	19.9	6,471	0.31%
2024/08/26	4.1	17.79	1	17.85	17.70	3.1	6,557	0.05%
2024/08/23	0	0.00	0.2	17.55	17.65	-0.2	6,654	0.00%
2024/08/22	0.1	17.60	0	17.50	17.60	0.1	6,728	0.00%
2024/08/21	0	17.40	6.8	17.40	17.45	-6.8	6,902	-0.10%
2024/08/20	0.6	17.70	0	17.90	17.60	0.6	6,950	0.01%
2024/08/19	3	17.67	2	17.65	17.65	1	7,094	0.01%
2024/08/16	0	17.50	0.1	17.74	17.50	-0.1	7,489	0.00%
2024/08/15	0	0.00	0.4	17.33	17.35	-0.4	8,044	-0.01%
2024/08/14	1.4	17.45	0	0.00	17.35	1.4	8,070	0.02%
2024/08/13	1	17.35	0	0.00	17.30	1	8,120	0.01%
2024/08/09	0	0.00	1	17.00	16.85	-1	8,498	-0.01%
2024/08/08	1	16.55	0.1	16.85	16.55	0.9	8,509	0.01%
2024/08/07	0	0.00	0	16.80	16.90	0	8,529	0.00%
2024/08/06	0	16.00	18.1	15.15	16.00	-18.1	8,525	-0.21%
2024/08/05	0	16.45	18.6	16.41	16.35	-18.5	8,496	-0.22%
2024/08/02	3.1	18.45	16	18.37	18.15	-13	8,459	-0.15%
2024/08/01	0	0.00	0	18.80	18.95	0	8,476	0.00%
2024/07/31	0	18.40	0	18.50	18.35	0	8,502	0.00%
2024/07/30	0	17.85	0.5	18.04	18.15	-0.5	8,547	-0.01%
2024/07/29	0.5	18.44	6.7	18.12	18.05	-6.2	8,680	-0.07%
2024/07/26	0.5	18.28	0.2	18.43	18.50	0.2	8,762	0.00%
2024/07/23	0.3	19.15	1	19.14	18.80	-0.8	9,042	-0.01%
2024/07/22	0.5	19.19	1.7	19.30	19.00	-1.2	9,127	-0.01%
2024/07/19	1	19.81	0.3	20.01	19.80	0.7	9,138	0.01%
2024/07/18	20.2	20.20	13.8	20.31	20.30	6.4	9,223	0.07%
2024/07/17	2.2	20.97	22	20.82	20.95	-19.8	9,186	-0.22%
2024/07/16	0	20.35	5.4	20.51	20.35	-5.4	9,205	-0.06%
2024/07/15	0.3	20.66	25.7	21.12	20.60	-25.4	9,287	-0.27%
2024/07/12	57.6	20.98	0	0.00	20.85	57.6	9,363	0.62%
2024/07/11	0	0.00	46.1	21.20	20.80	-46.1	9,497	-0.49%
2024/07/10	51	21.65	21	21.74	21.40	30	9,675	0.31%
2024/07/09	0	20.65	0	0.00	20.80	0	9,862	0.00%
2024/07/08	25.8	21.52	58	22.20	21.25	-32.2	9,980	-0.32%
2024/07/05	58	21.49	14.5	21.75	22.10	43.5	9,969	0.44%
2024/07/04	5.8	20.75	0	21.00	20.75	5.7	9,821	0.06%
2024/07/03	0.6	20.56	7.8	20.50	20.40	-7.2	9,805	-0.07%
2024/07/02	0.1	20.20	0.7	20.25	20.15	-0.7	9,823	-0.01%
2024/07/01	0.9	20.54	2.4	20.58	20.30	-1.4	9,840	-0.01%
2024/06/28	1.9	21.07	70.9	20.81	20.70	-69	9,802	-0.70%
2024/06/27	89.3	21.81	7.6	21.23	20.95	81.7	9,745	0.84%
2024/06/26	1.7	21.39	2	21.22	21.00	-0.2	9,642	0.00%
2024/06/25	98.2	21.51	122	21.83	21.40	-23.7	9,518	-0.25%	大賣/
2024/06/24	26.3	22.39	90.5	22.05	22.75	-64.2	8,715	-0.74%
2024/06/21	43.9	21.01	94.9	20.58	20.70	-51.1	8,348	-0.61%
2024/06/20	126.4	20.25	42	20.50	20.50	84.3	8,251	1.02%	大買/
2024/06/19	0	0.00	3.2	19.74	19.45	-3.2	8,342	-0.04%
2024/06/18	0.2	19.76	3.5	19.92	19.90	-3.3	8,477	-0.04%
2024/06/17	1.5	19.83	11.8	19.80	19.90	-10.3	8,446	-0.12%
2024/06/14	0.1	19.75	3.3	19.75	19.80	-3.2	8,406	-0.04%
2024/06/13	23.9	19.67	20.2	19.84	19.75	3.7	8,328	0.04%
2024/06/12	12	19.76	10.7	19.02	18.95	1.3	8,065	0.02%
2024/06/11	6.2	19.51	1	19.65	19.55	5.2	7,866	0.07%
2024/06/07	0	19.03	2.1	19.10	19.05	-2.1	7,809	-0.03%
2024/06/06	17.1	19.36	3.2	19.32	19.15	13.8	7,880	0.18%
2024/06/05	0	0.00	3.7	18.62	18.50	-3.7	7,679	-0.05%
2024/06/04	0.4	18.99	2.4	18.81	18.75	-2	7,777	-0.03%
2024/06/03	5	19.05	3.7	19.45	19.10	1.3	8,094	0.02%
2024/05/31	0	0.00	19.7	19.31	19.40	-19.7	8,164	-0.24%
2024/05/30	5	19.25	4.1	19.67	19.40	0.9	8,151	0.01%
2024/05/29	4.2	20.07	2.2	19.96	19.85	1.9	8,116	0.02%
2024/05/28	1.6	19.78	1.3	19.83	19.90	0.3	8,055	0.00%
2024/05/27	3.6	19.82	2	20.00	19.90	1.6	8,044	0.02%
2024/05/24	5	18.95	9	19.00	18.90	-4	7,937	-0.05%
2024/05/23	5.8	19.25	12.9	19.19	19.25	-7.1	7,944	-0.09%
2024/05/22	28	20.06	66.8	20.20	19.75	-38.8	7,942	-0.49%
2024/05/21	66.4	20.21	46.1	20.24	20.25	20.4	7,760	0.26%
2024/05/20	0.1	18.50	0.6	18.50	18.45	-0.5	7,445	-0.01%
2024/05/17	0.6	18.65	4.1	18.68	18.50	-3.5	8,172	-0.04%
2024/05/16	8	19.12	10.4	19.03	18.95	-2.4	8,659	-0.03%
2024/05/15	6.2	18.31	113.7	18.80	18.85	-107.5	8,557	-1.26%	大賣/鉅額交易
2024/05/14	6	17.57	0.6	17.68	17.55	5.4	8,390	0.06%
2024/05/13	0.6	17.70	0.2	17.85	17.65	0.4	8,390	0.01%
2024/05/10	0	17.80	2.6	18.05	17.95	-2.6	8,403	-0.03%
2024/05/09	0.1	18.16	12.2	18.07	18.00	-12.1	8,420	-0.14%
2024/05/08	1.7	18.10	0.4	18.10	18.25	1.4	8,469	0.02%
2024/05/07	1.4	18.05	0.1	18.30	18.10	1.3	8,524	0.02%
2024/05/06	149.1	18.50	0.7	18.23	18.10	148.4	8,599	1.73%	大買/鉅額交易
2024/05/03	54.1	18.74	31.7	18.56	18.30	22.3	8,917	0.25%
2024/05/02	106.8	18.59	0.6	17.98	18.70	106.1	9,314	1.14%	大買/鉅額交易
2024/04/30	40.4	18.31	5.5	18.22	17.95	34.9	9,346	0.37%
2024/04/29	8	18.92	16.7	18.84	18.30	-8.7	9,328	-0.09%
2024/04/26	2.6	18.59	0.3	18.53	18.55	2.4	9,030	0.03%
2024/04/25	2.7	18.23	0.6	18.15	17.90	2.1	8,910	0.02%
2024/04/24	0.6	17.80	2.1	18.42	18.45	-1.4	8,856	-0.02%
2024/04/23	0.1	17.00	2.7	17.10	17.00	-2.6	8,723	-0.03%
2024/04/22	3.7	17.09	5	17.17	16.90	-1.3	8,719	-0.02%
2024/04/19	21	17.99	0.7	17.95	17.55	20.3	8,684	0.23%
2024/04/18	1.1	18.54	4.6	18.39	18.05	-3.5	8,563	-0.04%
2024/04/17	3.4	18.86	13.9	19.09	18.80	-10.5	8,462	-0.12%
2024/04/16	15.5	18.63	49.7	18.59	18.65	-34.2	8,293	-0.41%
2024/04/15	33.6	19.26	22.7	19.04	18.75	10.9	8,065	0.14%
2024/04/12	129.6	18.44	2.9	18.43	18.50	126.8	7,796	1.63%	大買/鉅額交易
2024/04/11	3.3	18.11	7.3	18.14	18.00	-4	7,622	-0.05%
2024/04/10	2.9	18.11	2.2	18.01	18.00	0.7	7,554	0.01%
2024/04/09	2	17.85	1.7	17.87	17.90	0.3	7,526	0.00%
2024/04/08	0.9	17.44	0.7	17.38	17.75	0.1	7,483	0.00%
2024/04/03	4.8	17.08	0.3	17.28	17.25	4.5	7,434	0.06%
2024/04/02	1.4	17.57	0.2	17.76	17.40	1.2	7,423	0.02%
2024/04/01	1.2	17.67	23	17.79	17.65	-21.8	7,452	-0.29%
2024/03/29	8.3	18.28	28.1	18.16	17.90	-19.8	7,416	-0.27%
2024/03/28	50.5	18.06	25.4	17.94	17.85	25.1	7,179	0.35%
2024/03/27	0.7	17.57	6.2	17.34	17.25	-5.6	7,086	-0.08%
2024/03/26	5.7	17.62	4.3	17.81	17.55	1.4	7,331	0.02%
2024/03/25	3.1	17.77	61.6	17.83	17.65	-58.5	7,234	-0.81%
2024/03/22	63.3	17.64	34.2	17.70	17.55	29.1	7,183	0.41%
2024/03/21	21.2	17.14	32	17.28	17.40	-10.8	6,880	-0.16%
2024/03/20	0	0.00	0	16.50	16.20	0	6,769	0.00%
2024/03/19	0	16.50	3	16.50	16.40	-3	6,941	-0.04%
2024/03/18	0	16.26	0.6	16.13	16.50	-0.6	6,949	-0.01%
2024/03/15	8.7	16.08	5	16.15	16.05	3.7	6,946	0.05%
2024/03/14	0	16.53	0	0.00	16.45	0	6,937	0.00%
2024/03/13	2	16.85	3.2	17.08	16.90	-1.2	6,915	-0.02%
2024/03/12	12.2	17.25	10	17.40	17.40	2.2	6,880	0.03%
2024/03/11	0	16.70	5.7	16.61	16.60	-5.7	6,794	-0.08%
2024/03/08	13.7	17.20	1.9	16.92	16.65	11.8	6,789	0.17%
2024/03/07	88.9	18.10	21.1	17.57	16.95	67.7	6,702	1.01%
2024/03/06	23.1	17.51	9.7	17.36	17.60	13.4	6,422	0.21%
2024/03/05	2.7	16.88	10.5	16.90	17.05	-7.8	6,350	-0.12%
2024/03/04	0.5	17.05	0.7	17.07	16.70	-0.2	6,379	0.00%
2024/03/01	0.7	16.86	1.2	16.80	16.70	-0.4	6,345	-0.01%
2024/02/29	1.2	16.83	5	16.90	16.75	-3.9	6,349	-0.06%
2024/02/27	11	16.37	2.1	16.76	16.35	8.9	6,301	0.14%
2024/02/26	0.1	16.95	5.2	16.90	16.90	-5	6,255	-0.08%
2024/02/23	3.2	17.13	0.3	17.50	17.00	2.8	6,261	0.05%
2024/02/22	10.3	17.57	10.8	17.80	17.60	-0.5	6,157	-0.01%
2024/02/21	7.8	17.81	4.5	17.50	17.50	3.3	5,969	0.05%
2024/02/20	34.5	17.83	18.1	18.30	17.40	16.4	5,761	0.28%
2024/02/19	23.1	17.58	26.4	17.73	17.55	-3.3	5,046	-0.06%
2024/02/16	1.4	16.11	9	16.18	16.20	-7.6	4,723	-0.16%
2024/02/15	0	0.00	2	15.30	15.40	-2	4,669	-0.04%
2024/02/02	0	0.00	0.1	15.60	15.35	-0.1	4,746	0.00%
2024/02/01	5.1	15.45	0.8	15.71	15.45	4.3	4,743	0.09%
2024/01/31	4.3	16.02	2.6	15.86	15.80	1.7	4,858	0.04%
2024/01/30	0.3	15.90	1.7	15.96	16.05	-1.4	5,057	-0.03%
2024/01/29	0.4	16.21	0.1	16.16	16.20	0.4	5,165	0.01%
2024/01/26	24.2	16.56	34.4	16.63	16.20	-10.2	5,147	-0.20%
2024/01/25	17	16.03	66.9	16.16	16.20	-49.9	4,967	-1.00%
2024/01/24	2.3	15.55	10.3	15.06	15.50	-8	4,668	-0.17%
2024/01/23	10.3	14.80	1	14.85	14.90	9.3	4,690	0.20%
2024/01/22	0	0.00	0	14.50	14.45	0	4,821	0.00%
2024/01/16	1	14.25	2	14.28	14.40	-1	6,759	-0.01%
2024/01/15	2	14.28	20	14.27	14.50	-18	7,024	-0.26%
2024/01/12	16	14.08	6.5	14.11	14.05	9.5	7,009	0.14%
2024/01/11	4.5	14.23	34	14.30	14.25	-29.5	7,000	-0.42%
2024/01/10	1	13.95	1	14.00	14.00	0	6,986	0.00%
2024/01/09	10	14.06	10.2	14.04	14.00	-0.2	6,975	0.00%
2024/01/08	17.2	14.15	17	14.23	14.25	0.2	6,943	0.00%
2024/01/05	1	14.35	0	0.00	14.35	1	6,912	0.01%
2024/01/04	37	14.52	0	0.00	14.30	37	6,899	0.54%
2024/01/03	14	14.71	0	0.00	14.60	14	6,870	0.20%
2024/01/02	4	15.03	0	0.00	15.00	4	6,805	0.06%
2023/12/29	4	15.31	4	15.39	15.25	0	6,777	0.00%
2023/12/28	6	15.22	28	15.46	15.45	-22	6,746	-0.33%
2023/12/27	27	15.44	4.8	15.60	15.30	22.2	6,697	0.33%
2023/12/26	0.4	15.40	0.2	15.48	15.40	0.2	6,619	0.00%
2023/12/25	0.6	15.45	0.5	15.55	15.40	0	6,597	0.00%
2023/12/22	12.5	15.96	0	16.02	15.55	12.5	6,591	0.19%
2023/12/21	8	15.70	2	15.70	15.70	6	6,456	0.09%
2023/12/19	0	0.00	0	15.05	14.90	0	6,143	0.00%
2023/12/18	0	15.40	0	15.40	15.15	0	6,113	0.00%
2023/12/15	3	15.60	3.7	15.39	15.40	-0.7	6,079	-0.01%
2023/12/14	5.7	15.56	3	15.35	15.40	2.7	5,992	0.05%
2023/12/13	0	15.10	0	0.00	15.00	0	5,797	0.00%
2023/12/12	0	0.00	0.3	15.00	15.00	-0.3	5,780	0.00%
2023/12/11	0.2	15.03	0	0.00	15.05	0.2	5,773	0.00%
2023/12/08	0	0.00	0.1	14.90	14.75	-0.1	5,761	0.00%
2023/12/07	0.1	15.00	0	0.00	14.80	0.1	5,759	0.00%
2023/12/06	0	0.00	0	15.10	14.90	0	5,742	0.00%
2023/12/05	0	15.10	0	0.00	15.00	0	5,742	0.00%
2023/12/04	0	0.00	2	15.60	15.25	-2	5,764	-0.03%
2023/12/01	0	15.39	6	15.45	15.45	-6	5,822	-0.10%
2023/11/30	3	15.20	0	15.30	15.25	3	5,821	0.05%
2023/11/29	4	15.25	25	15.10	15.30	-21	5,902	-0.36%
2023/11/27	2	15.10	10	14.90	14.75	-8	5,835	-0.14%
2023/11/24	1	15.25	3	15.20	15.20	-2	5,775	-0.03%
2023/11/23	1	15.40	0.4	15.54	15.25	0.6	5,745	0.01%
2023/11/22	22.4	15.50	2	15.50	15.50	20.4	5,717	0.36%
2023/11/21	0	0.00	12	15.40	15.30	-12	5,648	-0.21%
2023/11/20	0	0.00	6	15.35	15.40	-6	5,600	-0.11%
2023/11/17	3	15.45	2	15.35	15.35	1	5,560	0.02%
2023/11/16	0	0.00	2	15.35	15.35	-2	5,516	-0.04%
2023/11/15	13	15.46	4	15.51	15.35	9	5,464	0.16%
2023/11/14	5	15.15	2	15.22	15.20	3	5,230	0.06%
2023/11/13	4	15.25	7	15.22	15.30	-3	5,182	-0.06%
2023/11/10	1	14.75	0	0.00	14.90	1	5,079	0.02%
2023/11/09	6	15.08	5	14.95	14.95	1	5,048	0.02%
2023/11/08	8	15.30	12	15.15	15.10	-4	5,025	-0.08%
2023/11/07	20	15.17	17	15.06	15.10	3	4,872	0.06%
2023/11/06	15	15.14	2	15.00	15.20	13	4,592	0.28%
2023/11/03	0	14.85	0.4	14.82	14.75	-0.4	4,417	-0.01%
2023/11/02	13.4	14.96	16.3	15.02	14.95	-2.9	4,321	-0.07%
2023/11/01	4.3	15.05	11	14.88	14.70	-6.7	4,137	-0.16%
2023/10/31	16	15.51	8	14.93	14.90	8	3,995	0.20%
2023/10/30	11	15.46	0.5	15.99	15.50	10.5	3,797	0.28%
2023/10/27	9.2	16.35	14.2	16.22	16.15	-5	3,591	-0.14%
2023/10/26	7	16.50	4	16.53	16.25	3	3,414	0.09%
2023/10/25	248.5	16.50	248.1	16.56	16.75	0.4	3,051	0.01%	大買/大賣/
2023/10/24	0	0.00	7	16.28	16.35	-7	2,186	-0.32%
2023/10/23	0	14.44	0.2	14.81	14.90	-0.2	1,744	-0.01%
2023/10/20	1.2	13.28	0	13.10	13.55	1.2	1,459	0.08%
2023/10/19	1	13.20	0	0.00	13.20	1	1,444	0.07%
2023/10/13	6	13.50	0	0.00	13.50	6	1,479	0.41%
2023/10/11	5	13.40	0	0.00	13.35	5	1,516	0.33%
2023/10/05	0	0.00	1	13.45	13.50	-1	1,532	-0.07%
2023/10/04	1	13.40	0	0.00	13.40	1	1,540	0.06%
2023/10/02	0	0.00	4	13.51	13.60	-4	1,559	-0.26%
2023/09/28	1	13.35	0	0.00	13.35	1	1,582	0.06%
2023/09/27	6	13.48	8	13.68	13.45	-2	1,634	-0.12%
2023/09/26	3	13.63	1	13.60	13.55	2	1,715	0.12%
2023/09/25	3	13.82	1	13.95	13.80	2	1,770	0.11%
2023/09/22	1	13.80	0	0.00	13.80	1	1,814	0.06%
2023/09/21	4	14.03	0	0.00	13.90	4	1,903	0.21%
2023/09/20	2	14.10	0	0.00	14.10	2	1,896	0.11%
2023/09/19	0	0.00	0	14.57	14.35	0	1,898	0.00%
2023/09/18	0	0.00	0.6	14.75	14.70	-0.6	1,897	-0.03%
2023/09/14	0.4	14.75	0	0.00	14.65	0.4	1,931	0.02%
2023/09/13	1	14.65	0.1	14.65	14.50	0.9	1,933	0.05%
2023/09/12	0.3	14.79	0.3	14.80	14.75	0.1	1,947	0.00%
2023/09/11	0.3	14.75	0	14.95	14.75	0.3	1,955	0.01%
2023/09/08	0	14.80	0.1	14.90	14.75	-0.1	1,938	-0.01%
2023/09/07	0.1	15.05	1.1	15.29	15.15	-0.9	1,912	-0.05%
2023/09/06	1.1	15.10	1.2	15.11	15.10	-0.1	1,879	0.00%
2023/09/05	0.2	14.70	5	14.82	14.90	-4.9	1,775	-0.27%
2023/09/04	0	14.84	21	14.60	14.50	-21	1,692	-1.24%
2023/09/01	0	0.00	3	13.83	14.10	-3	1,559	-0.19%
2023/08/30	0	0.00	1	13.55	13.40	-1	1,554	-0.06%
2023/08/29	0	0.00	2	13.45	13.35	-2	1,588	-0.13%
2023/08/28	3	13.42	2	13.65	13.35	1	1,598	0.06%
2023/08/25	2	13.45	0	13.50	13.55	2	1,620	0.12%
2023/08/24	2	13.30	0	0.00	13.30	2	1,616	0.12%
2023/08/18	0	0.00	0	13.44	13.30	0	1,632	0.00%
2023/08/17	0	13.30	0	0.00	13.40	0	1,634	0.00%
2023/08/11	2	13.40	1.1	13.36	13.40	0.9	1,627	0.06%
2023/08/10	0.1	13.55	0	13.55	13.45	0.1	1,616	0.01%
2023/08/09	0	13.80	0	13.75	13.80	0	1,600	0.00%
2023/08/08	2	13.90	10	13.80	13.80	-8	1,594	-0.50%
2023/08/07	0	13.90	1	14.30	14.00	-1	1,597	-0.06%
2023/08/04	1	14.15	0.5	14.07	14.15	0.5	1,590	0.03%
2023/08/02	1	13.95	0.8	14.16	13.95	0.2	1,580	0.01%
2023/08/01	0	14.60	1.2	14.62	14.50	-1.2	1,567	-0.07%
2023/07/31	21.5	14.79	8.8	14.65	14.60	12.6	1,571	0.80%
2023/07/28	0.8	14.40	4	14.40	14.35	-3.2	1,504	-0.21%
2023/07/27	0	13.65	1	13.90	14.00	-1	1,465	-0.07%
2023/07/26	0	0.00	0	13.55	13.50	0	1,433	0.00%
2023/07/25	0	13.65	1	13.45	13.60	-1	1,445	-0.07%
2023/07/20	0	0.00	2	13.83	13.75	-2	1,466	-0.14%
2023/07/19	2	13.95	20	13.75	13.75	-18	1,463	-1.23%
2023/07/18	6	13.90	0	0.00	13.90	6	1,474	0.41%
2023/07/17	0	0.00	5	14.00	14.05	-5	1,477	-0.34%
2023/07/13	1	14.00	5	14.20	13.95	-4	1,481	-0.27%
2023/07/12	0	0.00	5	14.25	14.00	-5	1,495	-0.33%
2023/07/11	0	0.00	5	14.30	14.10	-5	1,587	-0.31%
2023/07/10	0	0.00	1	14.10	14.10	-1	1,856	-0.05%
2023/07/06	0	0.00	0	14.75	14.55	0	1,968	0.00%
2023/07/05	0	15.00	0.1	14.90	14.75	-0.1	1,949	0.00%
2023/07/04	0.1	14.80	4.1	14.95	15.15	-4	1,896	-0.21%
2023/07/03	0	14.60	14	14.50	14.40	-14	1,830	-0.76%
2023/06/30	0	14.30	0.1	14.32	14.35	-0.1	1,862	-0.01%
2023/06/29	2.1	14.25	6.1	14.27	14.30	-3.9	1,926	-0.20%
2023/06/28	0	0.00	0.2	13.79	13.65	-0.2	1,833	-0.01%
2023/06/27	5.2	13.76	0	0.00	13.70	5.2	1,844	0.28%
2023/06/26	0	0.00	0	14.08	14.00	0	1,837	0.00%
2023/06/21	0	14.15	7	14.20	14.20	-7	1,845	-0.38%
2023/06/20	0	14.20	0	14.30	14.10	0	1,822	0.00%
2023/06/19	0	14.00	0	14.10	14.10	0	1,806	0.00%
2023/06/16	0	0.00	0	13.90	14.05	0	1,792	0.00%
2023/06/15	0	13.80	0	0.00	13.85	0	1,773	0.00%
2023/06/14	1	13.80	1.3	13.78	13.65	-0.3	1,752	-0.02%
2023/06/13	0	13.60	0.6	13.65	13.60	-0.6	1,763	-0.03%
2023/06/12	0.9	13.75	0	0.00	13.55	0.9	1,762	0.05%
2023/06/09	0	0.00	0	13.85	13.80	0	1,754	0.00%
2023/06/08	5	13.82	5	13.85	13.80	0	1,767	0.00%
2023/06/07	0.1	13.90	0	0.00	14.00	0.1	1,777	0.00%
2023/06/06	1	13.75	0	0.00	13.85	1	1,784	0.06%
2023/06/05	8	13.92	0	14.00	13.90	8	1,825	0.44%
2023/06/02	0	13.80	0.1	13.70	13.80	-0.1	1,823	-0.01%
2023/06/01	1.1	13.65	0	13.65	13.65	1.1	1,864	0.06%
2023/05/31	0	13.50	2	13.53	13.70	-2	1,958	-0.10%
2023/05/30	1	13.35	0	13.40	13.35	1	1,934	0.05%
2023/05/29	1	13.40	0	0.00	13.40	1	1,934	0.05%
2023/05/26	0	0.00	1	13.25	13.20	-1	1,934	-0.05%
2023/05/25	0	0.00	2	13.50	13.50	-2	1,927	-0.10%
2023/05/23	0	0.00	2	13.20	13.25	-2	1,933	-0.10%
2023/05/22	0	13.20	0	0.00	13.15	0	1,946	0.00%
2023/05/18	1	13.25	2	13.20	13.20	-1	1,965	-0.05%
2023/05/17	0	0.00	1	13.00	13.05	-1	1,956	-0.05%
2023/05/16	1	13.00	0	0.00	12.85	1	1,951	0.05%
2023/05/15	0	0.00	0.3	12.69	12.75	-0.3	1,953	-0.01%
2023/05/11	0	0.00	0	12.80	12.55	0	1,968	0.00%
2023/05/10	0	12.85	0	0.00	12.85	0	1,958	0.00%
2023/05/09	0	0.00	0	13.30	12.90	0	1,969	0.00%
2023/05/08	0	0.00	8	13.25	13.20	-8	1,961	-0.41%
2023/05/05	0	13.40	0.1	13.50	13.30	0	1,965	0.00%
2023/04/28	3	13.65	6	13.58	13.50	-3	2,041	-0.15%
2023/04/27	13	13.32	0.1	13.45	13.40	12.9	2,038	0.64%
2023/04/26	0	13.10	0	0.00	13.15	0	2,038	0.00%
2023/04/25	0	0.00	0.1	13.15	13.15	-0.1	2,031	0.00%
2023/04/24	0	0.00	0	13.45	13.50	0	2,016	0.00%
2023/04/21	0.1	13.50	3	13.40	13.35	-2.9	2,011	-0.15%
2023/04/20	0	0.00	1	13.85	13.70	-1	1,984	-0.05%
2023/04/19	0	13.85	10	13.90	13.90	-10	1,964	-0.51%
2023/04/18	1.1	14.13	1.1	14.09	13.90	0	1,939	0.00%
2023/04/17	1.2	13.98	0	0.00	14.00	1.2	1,921	0.06%
2023/04/14	35	14.40	4	14.33	14.15	31	1,890	1.64%
2023/04/13	12.2	14.40	0	14.46	14.15	12.2	1,785	0.68%
2023/04/12	1	13.95	2	13.90	13.95	-1	1,502	-0.07%
2023/04/11	0	13.95	0	14.15	14.10	0	1,476	0.00%
2023/04/10	0	0.00	0	13.50	13.45	0	1,358	0.00%
2023/04/07	0	13.50	0	13.70	13.55	0	1,347	0.00%
2023/04/06	0	13.60	0	13.95	13.65	0	1,333	0.00%
2023/03/31	2	13.75	0.4	13.89	13.75	1.6	1,295	0.12%
2023/03/30	7.4	13.48	1	13.55	13.55	6.4	1,196	0.54%
2023/03/27	0	0.00	10	13.10	13.10	-10	1,077	-0.93%
2023/03/24	10	13.20	0	13.00	13.25	10	1,081	0.92%
2023/03/23	0	13.00	0	0.00	13.00	0	1,064	0.00%
2023/03/22	0	0.00	0	13.05	13.00	0	1,063	0.00%
2023/03/21	0	13.00	0	0.00	13.00	0	1,061	0.00%
2023/03/20	0	0.00	0	12.90	13.00	0	1,061	0.00%
2023/03/17	0	12.80	0	0.00	12.90	0	1,053	0.00%
2023/03/14	0	0.00	0	13.10	12.95	0	1,055	0.00%
2023/03/13	0	13.00	0	0.00	13.20	0	1,049	0.00%
2023/03/09	0	0.00	7.1	14.00	13.75	-7.1	1,035	-0.69%
2023/03/08	0.1	13.90	0.1	14.00	14.10	0	1,032	0.00%
2023/03/07	0	13.55	2	13.62	13.80	-2	991	-0.20%
2023/03/06	0	13.59	1.3	13.69	13.55	-1.3	977	-0.13%
2023/03/03	0.3	13.09	55	13.02	13.35	-54.7	904	-6.05%
2023/03/02	7	12.70	0	12.75	12.65	7	801	0.87%
2023/03/01	0	12.60	5	12.70	12.60	-5	798	-0.63%
2023/02/24	0	12.80	0	0.00	12.80	0	802	0.00%
2023/02/23	0	0.00	0	13.00	12.85	0	799	0.00%
2023/02/22	0	12.75	0	0.00	12.75	0	806	0.00%
2023/02/21	0	0.00	0	12.95	12.85	0	803	0.00%
2023/02/20	10	13.00	0	0.00	12.95	10	805	1.24%
2023/02/17	1	12.90	0	0.00	12.85	1	816	0.12%
2023/02/16	0	0.00	1	12.65	12.75	-1	815	-0.12%
2023/02/15	0	0.00	10	12.50	12.45	-10	814	-1.23%
2023/02/06	0	0.00	2	12.60	12.55	-2	855	-0.23%
2023/02/03	0	0.00	0	12.60	12.60	0	854	0.00%
2023/02/02	0	12.55	1	12.70	12.70	-1	844	-0.12%
2023/02/01	10	12.30	0	0.00	12.30	10	811	1.23%
2023/01/30	0	0.00	3	11.90	11.85	-3	771	-0.39%
2023/01/17	0	11.75	20	11.84	12.00	-20	742	-2.69%
2023/01/16	20	11.59	13	11.75	11.85	7	729	0.96%
2023/01/13	4	11.49	25	11.55	11.40	-21	710	-2.96%
2023/01/09	6	11.63	0	0.00	11.70	6	721	0.83%
2023/01/05	0	0.00	0	11.50	11.45	0	751	0.00%
2023/01/04	0	11.40	0	0.00	11.30	0	751	0.00%
2022/12/22	0	0.00	5	11.80	11.75	-5	800	-0.62%
2022/12/19	10	12.00	0	0.00	11.80	10	830	1.20%
2022/12/14	0	0.00	0	12.55	12.50	0	822	0.00%
2022/12/13	0	12.40	1	12.30	12.35	-1	820	-0.12%
2022/12/12	0	0.00	0	12.40	12.35	0	820	0.00%
2022/12/08	0	12.50	0	0.00	12.50	0	816	0.00%
2022/12/06	15	12.80	0	0.00	12.65	15	802	1.87%
2022/12/05	0	0.00	10.2	13.10	13.05	-10.2	795	-1.28%
2022/12/02	0.2	13.10	0	0.00	13.05	0.2	802	0.02%
2022/12/01	2	13.08	2	13.05	13.10	0	799	0.00%
2022/11/30	0	12.70	2	13.00	12.90	-2	794	-0.25%
2022/11/18	0	0.00	0	12.70	12.60	0	806	0.00%
2022/11/17	30	12.60	0	0.00	12.60	30	798	3.76%
2022/11/16	4	12.55	0.4	12.66	12.50	3.6	789	0.46%
2022/11/15	10.4	12.69	11	12.79	12.80	-0.6	785	-0.08%
2022/11/11	1	12.30	0	0.00	12.45	1	762	0.13%
2022/11/10	1	12.15	0	0.00	12.25	1	756	0.13%
2022/11/07	0	0.00	1	12.10	12.15	-1	783	-0.13%
2022/11/04	1	11.95	0	11.70	11.95	1	783	0.13%
2022/11/03	0	11.68	0	0.00	11.85	0	778	0.00%
2022/11/01	0	0.00	1	10.90	11.10	-1	731	-0.14%
2022/10/31	1	10.80	0	0.00	10.80	1	729	0.14%
2022/10/11	0	0.00	0.1	11.40	11.35	-0.1	741	-0.01%
2022/10/07	0	0.00	0	11.95	11.90	0	729	0.00%
2022/10/06	0	11.90	0.1	11.95	11.80	-0.1	731	-0.01%
2022/10/05	1.2	11.95	0	0.00	11.75	1.2	732	0.16%
2022/09/30	0	0.00	0	11.65	11.70	0	724	0.00%
2022/09/29	0	11.70	0	0.00	11.65	0	728	0.00%
2022/09/23	0	0.00	0.2	12.53	12.45	-0.2	751	-0.03%
2022/09/22	0.2	12.41	0	0.00	12.55	0.2	769	0.03%
2022/09/21	1	12.70	0	0.00	12.55	1	770	0.13%
2022/09/19	0	0.00	0	12.80	12.75	0	780	0.00%
2022/09/16	0	12.90	0	13.05	12.90	0	783	0.00%
2022/09/15	2	13.10	0	0.00	13.10	2	800	0.25%
2022/09/14	0	0.00	0	13.05	13.00	0	817	0.00%
2022/09/13	0	13.10	0	0.00	13.15	0	826	0.00%
2022/09/02	1	13.25	0	0.00	13.10	1	857	0.12%
2022/08/29	0	0.00	0	13.30	13.15	0	848	0.00%
2022/08/26	30.5	13.67	0	13.70	13.65	30.5	842	3.62%
2022/08/25	0	0.00	23	13.30	13.35	-23	828	-2.78%
2022/08/23	0	13.00	0	0.00	13.00	0	843	0.00%
2022/08/22	0	0.00	0	13.30	13.15	0	848	0.00%
2022/08/19	0	13.28	0	0.00	13.35	0	848	0.00%
2022/08/18	10	13.00	0	0.00	13.05	10	844	1.18%
2022/08/17	10	13.30	10	13.07	13.10	0	837	0.00%
2022/08/15	10	12.90	0	13.00	13.15	10	826	1.21%
2022/08/10	3	12.30	10	12.20	12.25	-7	818	-0.86%
2022/08/02	0	0.00	5	12.25	12.25	-5	874	-0.57%
2022/07/22	0	0.00	20	12.75	12.80	-20	900	-2.22%
2022/07/21	22	12.75	3	12.55	12.70	19	942	2.02%
2022/07/19	0	0.00	4	12.35	12.35	-4	973	-0.41%
2022/07/18	0	0.00	3	12.20	12.30	-3	978	-0.31%
2022/07/15	1	11.90	1	12.05	12.05	0	976	0.00%
2022/07/14	20	12.05	0	11.75	12.05	20	993	2.01%
2022/07/13	0	11.75	0	0.00	11.90	0	1,002	0.00%
2022/07/11	0	0.00	4	12.00	11.90	-4	1,016	-0.39%
2022/07/07	10	11.45	3	11.70	11.70	7	1,033	0.68%
2022/07/06	3	11.50	0	0.00	11.30	3	1,042	0.29%
2022/07/05	0	0.00	3	11.90	11.90	-3	1,061	-0.28%
2022/07/01	3	11.60	0	0.00	11.60	3	1,080	0.28%
2022/06/30	6	12.30	0	0.00	12.20	6	1,061	0.57%
2022/06/29	4	12.80	0	0.00	12.80	4	1,051	0.38%
2022/06/27	0	0.00	4.3	13.30	13.25	-4.3	1,070	-0.40%
2022/06/24	0.3	13.00	0	0.00	12.85	0.3	1,070	0.03%
2022/06/22	50	12.69	0	13.10	12.65	50	1,065	4.69%
2022/06/21	0	13.20	0	0.00	13.35	0	1,056	0.00%
2022/06/20	4	13.00	5	12.80	12.70	-1	1,058	-0.09%
2022/06/17	3	13.50	0	13.80	13.60	3	1,042	0.29%
2022/06/16	3	14.20	0	0.00	13.80	3	1,042	0.29%
2022/06/06	0	14.70	0	0.00	14.60	0	1,175	0.00%
2022/06/01	0	0.00	0	15.05	15.10	0	1,304	0.00%
2022/05/31	1	14.80	0	14.85	14.80	1	1,328	0.07%
2022/05/26	0	0.00	0	14.60	14.45	0	1,358	0.00%
2022/05/25	0	14.45	0	0.00	14.60	0	1,381	0.00%
2022/05/20	0	0.00	2.4	14.56	14.55	-2.4	1,496	-0.16%
2022/05/19	1	14.40	0	14.35	14.65	1	1,518	0.07%
2022/05/18	0.4	14.50	0	0.00	14.45	0.4	1,605	0.02%
2022/05/17	0	14.15	0	0.00	14.35	0	1,667	0.00%
2022/05/16	0	13.85	0	14.00	13.90	0	1,727	0.00%
2022/05/12	50	13.85	0	0.00	13.50	50	1,773	2.82%
2022/05/06	0	0.00	0	14.60	14.50	0	1,851	0.00%
2022/05/05	0	14.95	0	15.05	14.90	0	1,864	0.00%
2022/05/04	0	14.75	0.1	15.00	14.80	-0.1	1,883	-0.01%
2022/05/03	0.1	14.60	0	0.00	14.80	0.1	1,916	0.01%
2022/04/29	3	15.05	0	15.20	14.80	3	1,947	0.15%
2022/04/28	0	14.65	0	14.90	14.75	0	2,025	0.00%
2022/04/27	1	14.00	0	0.00	14.30	1	2,058	0.05%
2022/04/25	1	15.05	0	0.00	14.95	1	2,270	0.04%
2022/04/21	0	0.00	0	16.00	15.90	0	2,485	0.00%
2022/04/20	0	15.91	1	15.90	15.85	-1	2,498	-0.04%
2022/04/19	0	0.00	1	15.80	15.75	-1	2,511	-0.04%
2022/04/18	1	15.40	0	0.00	15.35	1	2,544	0.04%
2022/04/15	3	15.50	0	0.00	15.50	3	2,550	0.12%
2022/04/14	0	0.00	4	15.65	15.70	-4	2,612	-0.15%
2022/04/13	1	15.55	7	15.74	15.95	-6	2,635	-0.23%
2022/04/11	1	15.60	7	15.75	15.55	-6	2,728	-0.22%
2022/04/08	28	15.85	0	0.00	16.00	28	2,745	1.02%
2022/04/07	1	15.75	0	0.00	15.75	1	2,837	0.04%
2022/03/30	1	17.00	0	0.00	16.90	1	3,977	0.03%
2022/03/24	0	0.00	2.2	17.00	17.00	-2.2	4,166	-0.05%
2022/03/23	0.2	17.10	0	0.00	17.15	0.2	4,212	0.00%
2022/03/22	2	17.20	0	17.00	17.10	2	4,344	0.05%
2022/03/21	0	17.00	0	0.00	16.95	0	4,357	0.00%
2022/03/18	0	0.00	0.1	16.90	16.90	-0.1	4,403	0.00%
2022/03/17	0.1	16.50	0	0.00	16.75	0.1	4,419	0.00%
2022/03/16	30	16.40	0	0.00	16.20	30	4,426	0.68%
2022/03/15	0	0.00	1.2	16.25	16.20	-1.2	4,464	-0.03%
2022/03/14	0.2	16.75	1	16.70	16.70	-0.8	4,478	-0.02%
2022/03/09	1	15.95	1.1	16.05	16.10	-0.1	4,494	0.00%
2022/03/08	0.1	16.15	0	0.00	15.70	0.1	4,536	0.00%
2022/03/07	2	16.40	0	0.00	16.30	2	4,532	0.04%
2022/03/04	1	17.25	0	0.00	17.20	1	4,621	0.02%
2022/03/03	0	0.00	0.3	17.57	17.50	-0.3	4,672	-0.01%
2022/03/02	0.3	17.50	0	0.00	17.55	0.3	4,737	0.01%
2022/03/01	0	0.00	0.2	17.66	17.60	-0.2	4,776	0.00%
2022/02/25	1.2	17.45	1.2	17.31	17.25	0	4,795	0.00%
2022/02/24	0	17.55	0	17.80	17.15	0	4,875	0.00%
2022/02/23	0	17.95	0	17.99	17.95	0	4,958	0.00%
2022/02/22	0.1	17.87	0.6	17.96	17.85	-0.5	5,165	-0.01%
2022/02/21	1.4	18.37	0.9	18.45	18.45	0.4	5,768	0.01%
2022/02/18	3.3	18.59	0	18.20	18.65	3.2	5,789	0.06%
2022/02/17	0	18.40	1.4	18.55	18.30	-1.4	5,786	-0.02%
2022/02/16	0.4	18.38	0	18.25	18.20	0.3	5,828	0.01%
2022/02/15	2	17.95	0	0.00	17.50	2	5,810	0.03%
2022/02/14	3	17.70	4.6	17.83	17.85	-1.6	5,839	-0.03%
2022/02/11	0.1	18.22	3	18.25	18.20	-2.9	5,859	-0.05%
2022/02/10	5.1	18.22	3.1	18.22	18.25	2	5,874	0.03%
2022/02/09	0	18.30	1.1	18.38	18.35	-1.1	5,874	-0.02%
2022/02/08	1.2	17.85	1.1	18.00	17.95	0.1	5,872	0.00%
2022/02/07	0.2	17.25	0	0.00	17.70	0.2	5,942	0.00%
2022/01/26	0	0.00	4	17.20	16.95	-4	6,051	-0.07%
2022/01/25	0	17.10	0	17.30	16.95	0	6,090	0.00%
2022/01/24	0	17.30	0.1	17.27	17.40	0	6,111	0.00%
2022/01/21	1.1	17.81	0.8	17.96	17.60	0.2	6,102	0.00%
2022/01/20	0.8	18.42	6	18.42	18.50	-5.2	6,051	-0.09%
2022/01/19	1.1	18.36	0.8	18.41	18.30	0.2	6,029	0.00%
2022/01/18	9.8	18.42	0.4	18.55	18.30	9.4	5,923	0.16%
2022/01/17	0.4	17.25	20	18.57	18.70	-19.6	5,792	-0.34%
2022/01/14	2	16.95	0	0.00	17.00	2	5,604	0.04%
2022/01/12	70	17.56	1	17.30	17.25	69	5,638	1.22%
2022/01/11	6	17.38	0	0.00	17.45	6	5,636	0.11%
2022/01/10	1	17.55	0	0.00	17.60	1	5,612	0.02%
2022/01/06	0	0.00	10.5	18.00	18.05	-10.5	5,613	-0.19%
2022/01/05	4	18.10	0	0.00	18.10	4	5,620	0.07%
2022/01/04	1.5	18.36	3.1	18.16	18.20	-1.6	5,612	-0.03%
2022/01/03	7.1	18.64	7.2	18.56	18.55	-0.1	5,556	0.00%
2021/12/30	7.2	18.66	6	18.88	18.85	1.2	5,564	0.02%
2021/12/29	1	18.95	11	19.00	18.95	-10	5,495	-0.18%
2021/12/28	13	19.19	16	19.21	19.05	-3	5,477	-0.05%
2021/12/27	3	20.20	10.1	20.27	20.10	-7.2	5,271	-0.14%
2021/12/24	35.1	19.15	15.7	19.27	19.50	19.4	4,698	0.41%
2021/12/23	1	18.65	4	18.70	18.55	-3	4,500	-0.07%
2021/12/22	0	18.40	0	18.60	18.50	0	4,578	0.00%
2021/12/21	5.5	18.46	1.4	18.69	18.35	4.2	4,566	0.09%
2021/12/20	0	18.25	7.2	18.24	18.20	-7.1	4,484	-0.16%
2021/12/17	2.1	18.50	0.9	18.35	18.40	1.2	4,499	0.03%
2021/12/16	3.2	18.41	1.1	18.76	18.65	2.1	4,483	0.05%
2021/12/15	1.2	18.00	0	0.00	18.05	1.2	4,418	0.03%
2021/12/14	0	0.00	1.4	17.82	17.70	-1.4	4,420	-0.03%
2021/12/13	1.1	18.35	0.2	18.35	18.30	1	4,403	0.02%
2021/12/10	0.2	18.35	0.7	18.35	18.30	-0.5	4,402	-0.01%
2021/12/09	0.9	18.45	23.2	18.55	18.25	-22.4	4,429	-0.50%
2021/12/08	0.3	18.10	3.3	18.17	18.15	-3	4,410	-0.07%
2021/12/07	3.3	18.24	0	0.00	18.30	3.3	4,432	0.07%
2021/12/03	0	0.00	1.1	18.26	18.45	-1.1	4,514	-0.02%
2021/12/02	10.1	18.55	20.2	18.45	18.10	-10.1	4,569	-0.22%
2021/12/01	3.1	18.64	15.1	17.90	18.65	-11.9	4,629	-0.26%
2021/11/30	121.1	18.75	100.2	18.40	18.30	20.9	4,779	0.44%	大買/
2021/11/29	0.2	17.66	2	17.85	17.75	-1.8	4,816	-0.04%
2021/11/26	1	17.66	0	17.85	17.55	1	4,833	0.02%
2021/11/25	0	0.00	1	18.65	18.25	-1	4,814	-0.02%
2021/11/24	0	0.00	9	18.68	18.65	-9	4,837	-0.19%
2021/11/23	21.1	18.88	1	19.00	18.50	20.1	4,990	0.40%
2021/11/22	10	19.45	0	0.00	19.25	10	4,963	0.20%
2021/11/19	1.3	19.85	1	19.20	19.10	0.3	4,922	0.01%
2021/11/18	1	19.45	14.1	19.42	19.50	-13.1	4,768	-0.27%
2021/11/16	1	18.60	0	0.00	18.50	1	4,242	0.02%
2021/11/15	9	18.38	0	18.38	18.45	9	4,265	0.21%
2021/11/11	0	0.00	4	17.80	18.05	-4	4,444	-0.09%
2021/11/10	4	17.65	0	0.00	17.65	4	4,554	0.09%
2021/11/09	1	17.60	0	0.00	17.80	1	4,636	0.02%
2021/11/05	1	17.50	1	17.40	17.50	0	4,867	0.00%
2021/11/04	0	0.00	100	17.68	17.65	-100	5,098	-1.96%
2021/11/03	1	17.95	0	17.72	17.70	1	5,344	0.02%
2021/11/02	0	0.00	10	17.25	17.10	-10	5,804	-0.17%
2021/11/01	2	17.50	0	0.00	17.55	2	6,775	0.03%
2021/10/26	0	0.00	0	17.25	17.20	0	8,418	0.00%
2021/10/22	0	0.00	5	16.85	17.15	-5	8,823	-0.06%
2021/10/19	0	0.00	5	17.15	17.00	-5	9,235	-0.05%
2021/10/18	5	16.85	0	0.00	16.95	5	9,591	0.05%
2021/10/14	0	0.00	6	16.37	16.55	-6	10,201	-0.06%
2021/10/13	0	0.00	15	16.02	15.75	-15	10,355	-0.14%
2021/10/06	7.1	16.48	20	16.44	16.00	-12.9	13,944	-0.09%
2021/10/05	1	16.65	36	16.55	16.55	-35	14,739	-0.24%
2021/10/04	3	16.37	13	15.93	15.85	-10	16,647	-0.06%
2021/10/01	0	0.00	31	16.47	16.50	-31	17,409	-0.18%
2021/09/30	0	0.00	20	16.83	17.15	-20	17,904	-0.11%
2021/09/29	0.2	17.23	35	16.87	16.85	-34.8	18,505	-0.19%
2021/09/28	10	17.80	34	17.96	17.90	-24	18,610	-0.13%
2021/09/27	0	0.00	6	18.48	18.25	-6	18,681	-0.03%
2021/09/24	21	17.90	1	18.00	17.95	20	18,799	0.11%
2021/09/22	7.1	17.75	5	17.85	17.60	2.1	19,074	0.01%
2021/09/17	2	18.28	43	18.33	18.65	-41	19,179	-0.21%
2021/09/16	2.1	18.50	0	0.00	18.35	2.1	19,495	0.01%
2021/09/15	3	18.52	2	18.68	18.70	1	20,014	0.00%
2021/09/14	7.1	18.91	1	18.95	18.75	6.1	20,235	0.03%
2021/09/13	1	19.20	0	0.00	19.30	1	20,369	0.00%
2021/09/08	7	19.62	110	19.16	19.15	-103	21,106	-0.49%	大賣/鉅額交易
2021/09/07	0.1	19.70	0	0.00	19.80	0.1	21,095	0.00%
2021/09/06	0	0.00	4	20.35	19.90	-4	21,078	-0.02%
2021/09/03	3	20.78	5	20.60	20.75	-2	21,047	-0.01%
2021/09/02	6	20.18	5	20.60	20.00	1	21,276	0.00%
2021/09/01	0	0.00	1	20.60	21.05	-1	21,158	0.00%
2021/08/31	0	0.00	3	20.12	20.15	-3	21,088	-0.01%
2021/08/30	0	0.00	27	20.00	19.95	-27	21,169	-0.13%
2021/08/27	28	20.11	14	19.69	19.55	14	21,136	0.07%
2021/08/26	5	19.45	1	19.65	19.60	4	21,049	0.02%
2021/08/25	2	19.40	32	19.08	19.20	-30	21,058	-0.14%
2021/08/24	0	0.00	1	18.85	18.60	-1	21,077	0.00%
2021/08/23	9	18.87	25	19.13	18.90	-16	21,120	-0.08%
2021/08/20	22	18.13	31	18.14	18.00	-9	21,130	-0.04%
2021/08/19	3.2	18.68	2	18.80	18.00	1.2	21,096	0.01%
2021/08/18	5	18.67	41	18.18	19.30	-36	21,212	-0.17%
2021/08/17	67	18.99	54	19.03	18.30	13	21,097	0.06%
2021/08/16	19	19.38	18	19.63	19.25	1	21,026	0.00%
2021/08/13	7	20.34	33	20.06	19.85	-26	20,888	-0.12%
2021/08/12	7	20.74	0	0.00	20.65	7	20,811	0.03%
2021/08/11	11	21.53	17	20.93	20.80	-6	20,782	-0.03%
2021/08/10	7	22.32	6	22.42	21.95	1	20,676	0.00%
2021/08/09	41	23.47	172	23.43	23.00	-131	20,524	-0.64%	大賣/鉅額交易
2021/08/06	54	24.05	422	24.01	24.10	-368	20,378	-1.81%	大賣/鉅額交易
2021/08/05	236	24.94	282	23.76	25.10	-46	20,009	-0.23%	大買/大賣/
2021/08/04	334	23.25	112	23.42	23.25	222	19,211	1.16%	大買/大賣/鉅額交易
2021/08/03	115	22.88	5	22.72	22.90	110	18,999	0.58%	大買/鉅額交易
2021/08/02	65	22.72	22	22.87	22.80	43	18,859	0.23%
2021/07/30	25	21.98	51	22.04	22.20	-26	18,468	-0.14%
2021/07/29	143	20.45	11	20.82	21.15	132	18,201	0.73%	大買/鉅額交易
2021/07/28	130	19.93	11	20.44	20.40	119	18,105	0.66%	大買/鉅額交易
2021/07/27	24	21.62	1	22.15	21.20	23	18,316	0.13%
2021/07/26	66	22.37	2	22.55	22.10	64	18,320	0.35%
2021/07/23	53	22.29	22	22.36	21.85	31	18,349	0.17%
2021/07/22	70	22.65	19	22.45	22.00	51	18,486	0.28%
2021/07/21	10	22.56	1	21.60	21.75	9	18,327	0.05%
2021/07/20	57	22.24	13	22.10	21.95	44	18,385	0.24%
2021/07/19	61	22.11	10	21.96	22.30	51	18,488	0.28%
2021/07/16	12	22.18	9	21.97	21.75	3	19,265	0.02%
2021/07/15	60	21.29	45	21.48	21.30	15	19,377	0.08%
2021/07/14	193	25.32	150	24.35	23.40	43	18,818	0.23%	大買/大賣/
2021/07/13	37	25.16	521	26.00	26.00	-484	17,686	-2.74%	大賣/鉅額交易
2021/07/12	15	23.17	266	23.20	23.65	-251	17,034	-1.47%	大賣/鉅額交易
2021/07/09	947	21.02	155	20.85	21.50	792	16,245	4.87%	大買/大賣/鉅額交易
2021/07/08	405	20.07	436.2	20.86	21.00	-31.2	14,448	-0.22%	大買/大賣/
2021/07/07	26.2	19.46	21	19.34	19.10	5.2	13,828	0.04%
2021/07/06	40	19.21	15.1	19.24	19.50	24.9	13,772	0.18%
2021/07/05	10.2	18.55	4.1	18.50	18.60	6.1	13,548	0.05%
2021/07/02	12	17.98	10	18.02	17.95	2	13,461	0.01%
2021/07/01	1.1	18.00	2	18.25	18.00	-1	13,521	-0.01%
2021/06/30	6	18.28	5	18.60	18.70	1	13,709	0.01%
2021/06/29	6	18.48	9	18.32	18.15	-3	13,944	-0.02%
2021/06/28	3	18.57	23	18.59	18.65	-20	13,952	-0.14%
2021/06/25	5	18.95	23	18.58	18.50	-18	13,831	-0.13%
2021/06/24	25	18.02	19.1	18.45	18.70	6	13,575	0.04%
2021/06/23	13	17.60	2.1	16.82	17.60	11	13,054	0.08%
2021/06/22	1.1	17.00	20	17.20	17.00	-18.9	13,076	-0.14%
2021/06/21	1	17.05	20	17.27	17.45	-19	13,040	-0.15%
2021/06/18	41	17.18	37	17.02	17.05	4	12,844	0.03%
2021/06/17	2	16.25	3	16.47	16.45	-1	12,402	-0.01%
2021/06/16	2	15.88	0	0.00	15.85	2	12,513	0.02%
2021/06/15	0	0.00	2	16.10	16.20	-2	12,660	-0.02%
2021/06/11	5	16.40	25	16.37	16.20	-20	12,629	-0.16%
2021/06/10	16	16.78	34	16.56	16.55	-18	12,661	-0.14%
2021/06/09	0	0.00	1	16.20	15.85	-1	12,246	-0.01%
2021/06/08	10	15.90	0	0.00	15.90	10	12,179	0.08%
2021/06/07	6	15.84	11	16.27	15.75	-5	12,167	-0.04%
2021/06/04	10	15.85	0	0.00	15.80	10	12,044	0.08%
2021/06/03	2	15.85	2	16.10	15.90	0	12,048	0.00%
2021/06/01	19	16.01	5.4	15.94	16.00	13.6	12,012	0.11%
2021/05/31	5	15.40	9.2	15.13	15.30	-4.2	11,964	-0.03%
2021/05/28	22.5	15.19	4	15.03	15.05	18.5	11,988	0.15%
2021/05/27	1	14.65	0	0.00	14.55	1	11,976	0.01%
2021/05/26	64	15.05	6	15.08	14.70	58	12,054	0.48%
2021/05/25	28	14.25	2	14.40	14.55	26	11,987	0.22%
2021/05/24	2	13.60	0	0.00	13.85	2	12,001	0.02%
2021/05/21	3	13.55	3	13.65	13.55	0	12,046	0.00%
2021/05/20	3	13.60	5	13.36	13.30	-2	12,154	-0.02%
2021/05/18	3	13.10	1.4	12.81	13.35	1.6	12,283	0.01%
2021/05/17	1	12.25	3	12.35	12.25	-2	12,288	-0.02%
2021/05/14	1	14.10	8	13.94	13.60	-7	12,220	-0.06%
2021/05/13	4	13.73	5	13.66	14.20	-1	12,038	-0.01%
2021/05/12	5	13.71	4	14.08	13.60	1	11,886	0.01%
2021/05/11	13	15.65	1	15.05	14.85	12	11,702	0.10%
2021/05/10	0	0.00	4	16.38	16.25	-4	11,609	-0.03%
2021/05/07	2	17.00	5	16.68	16.95	-3	11,620	-0.03%
2021/05/06	35	16.20	4	16.53	16.05	31	11,413	0.27%
2021/05/04	18	17.51	24	17.60	16.30	-6	11,190	-0.05%
2021/05/03	17	17.54	8	17.08	17.00	9	10,815	0.08%
2021/04/29	12	18.68	16	18.75	18.60	-4	10,650	-0.04%
2021/04/28	25	18.87	8	18.95	19.20	17	10,672	0.16%
2021/04/27	8	18.93	0	0.00	18.90	8	10,473	0.08%
2021/04/26	50	19.23	11	19.33	18.90	39	10,328	0.38%
2021/04/23	63	18.89	82	19.11	18.70	-19	10,046	-0.19%
2021/04/22	87	19.15	91	19.71	19.20	-4	9,620	-0.04%
2021/04/21	14	18.23	49.1	18.38	18.55	-35.1	8,852	-0.40%
2021/04/20	10	16.60	17	16.37	16.90	-7	8,317	-0.08%
2021/04/19	11.1	16.21	18	15.89	15.95	-6.9	8,089	-0.09%
2021/04/16	10	15.10	1	15.10	15.15	9	7,763	0.12%
2021/04/15	2	14.80	0	0.00	14.75	2	7,704	0.03%
2021/04/14	10	15.20	1	14.50	14.65	9	7,702	0.12%
2021/04/13	2	15.63	4	15.88	15.05	-2	7,736	-0.03%
2021/04/12	27	15.61	23	15.67	16.05	4	7,628	0.05%
2021/04/09	40	15.40	79.1	15.67	15.75	-39.1	7,261	-0.54%
2021/04/08	28	14.79	10	14.81	14.80	18	6,995	0.26%
2021/04/07	25	14.58	10	14.63	14.70	15	6,996	0.21%
2021/04/06	210	14.85	24	14.51	14.55	186	6,988	2.66%	大買/鉅額交易
2021/04/01	14	14.50	10.1	14.67	14.75	4	7,059	0.06%
2021/03/31	10	14.05	3	13.85	14.05	7	6,855	0.10%
2021/03/29	11	13.80	27	13.81	13.80	-16	7,313	-0.22%
2021/03/26	3	13.80	5	13.65	13.65	-2	7,349	-0.03%
2021/03/25	6	14.06	0	0.00	13.70	6	7,503	0.08%
2021/03/24	20	13.73	11	13.95	14.00	9	7,266	0.12%
2021/03/23	1.2	13.44	0	0.00	13.40	1.2	7,145	0.02%
2021/03/19	53	13.72	0	0.00	13.65	53	7,106	0.75%
2021/03/18	15	13.70	0	0.00	13.75	15	6,924	0.22%
2021/03/17	0	0.00	18	13.15	13.15	-18	6,838	-0.26%
2021/03/16	0	0.00	1	13.50	13.30	-1	6,909	-0.01%
2021/03/15	0	0.00	0.1	13.00	13.00	-0.1	6,878	0.00%
2021/03/12	12	12.96	0	0.00	13.00	12	6,987	0.17%
2021/03/03	17	13.81	0	0.00	13.80	17	8,716	0.20%
2021/02/26	8	13.88	2	13.70	13.70	6	8,606	0.07%
2021/02/25	0	0.00	10	14.05	14.05	-10	8,624	-0.12%
2021/02/22	10	14.25	1	14.00	14.00	9	8,477	0.11%
2021/02/18	0	0.00	6	13.70	13.75	-6	8,348	-0.07%
2021/02/17	4	13.25	27	13.34	13.25	-23	8,242	-0.28%
2021/02/05	17	13.06	4	13.04	12.95	13	8,149	0.16%
2021/02/04	0	0.00	1	12.90	12.90	-1	8,148	-0.01%
2021/01/29	10	13.00	0	0.00	12.70	10	8,235	0.12%
2021/01/26	6	13.05	6	13.45	12.95	0	8,095	0.00%
2021/01/25	4	13.50	4	13.35	13.50	0	8,100	0.00%
2021/01/21	5	13.24	4	13.50	13.15	1	8,115	0.01%
2021/01/20	6	12.80	5	12.90	12.70	1	8,025	0.01%
2021/01/19	20	13.25	2	13.30	13.30	18	8,060	0.22%
2021/01/14	2.4	13.41	0	0.00	13.40	2.4	8,928	0.03%
2021/01/12	2	12.95	10	13.00	12.85	-8	8,635	-0.09%
2021/01/07	0	0.00	2	13.25	13.25	-2	8,497	-0.02%
2021/01/06	5	13.66	0	0.00	13.40	5	8,475	0.06%
2021/01/05	5	13.20	0	0.00	13.40	5	8,276	0.06%
2021/01/04	8	13.50	0	0.00	13.35	8	8,233	0.10%
2020/12/31	6	14.31	12	13.80	13.80	-6	8,113	-0.07%
2020/12/30	2	13.93	0	0.00	14.00	2	7,971	0.03%
2020/12/29	10	14.40	3	13.98	13.90	7	7,829	0.09%
2020/12/28	16	14.38	0	0.00	14.35	16	7,680	0.21%
2020/12/25	35	14.14	10	14.00	14.05	25	7,262	0.34%
2020/12/24	10	14.25	2	13.95	14.00	8	7,058	0.11%
2020/12/23	23	13.68	40	13.89	14.00	-17	6,905	-0.25%
2020/12/22	1	13.40	17	13.64	13.35	-16	6,455	-0.25%
2020/12/21	3	13.25	15	13.47	13.55	-12	6,360	-0.19%
2020/12/18	1	12.90	0	0.00	12.95	1	6,178	0.02%
2020/12/17	1	13.15	0	0.00	13.15	1	6,150	0.02%
2020/12/14	0	0.00	5	13.50	13.35	-5	6,107	-0.08%
2020/12/11	20	13.10	9	13.18	13.05	11	6,051	0.18%
2020/12/10	10	13.50	2	13.50	13.35	8	5,947	0.13%
2020/12/09	14	13.57	10	13.58	13.85	4	5,851	0.07%
2020/12/08	12	13.57	13	13.50	13.60	-1	5,759	-0.02%
2020/12/07	40	14.03	141	13.71	13.70	-101	5,644	-1.79%	大賣/鉅額交易
2020/12/04	144	13.75	42	13.62	13.60	102	5,293	1.93%	大買/鉅額交易
2020/12/03	15	13.35	7	13.16	13.10	8	5,020	0.16%
2020/12/02	53	13.82	28	13.66	13.60	25	4,891	0.51%
2020/12/01	36	12.70	31	12.79	13.05	5	4,359	0.11%
2020/11/30	17	12.39	9	12.14	12.45	8	4,620	0.17%
2020/11/27	7	11.84	0	0.00	11.85	7	4,411	0.16%
2020/11/24	10	11.50	17	11.53	11.55	-7	4,142	-0.17%
2020/11/23	2	11.45	6	11.41	11.45	-4	4,008	-0.10%
2020/11/20	23	11.33	13.4	11.40	11.25	9.6	3,912	0.24%
2020/11/18	0	0.00	12	11.06	11.10	-12	3,773	-0.32%
2020/11/17	23	11.27	0	11.15	11.10	23	3,755	0.61%
2020/11/16	0	0.00	3	11.00	11.00	-3	3,672	-0.08%
2020/11/12	4	10.85	7	11.07	10.85	-3	3,673	-0.08%
2020/11/11	5	11.20	3	11.12	11.20	2	3,692	0.05%
2020/11/10	2	10.88	34	10.86	11.15	-32	3,583	-0.89%
2020/11/09	1	10.75	1	10.75	10.70	0	3,488	0.00%
2020/11/06	1	10.55	4	10.70	10.55	-3	3,477	-0.09%
2020/11/05	3	10.57	0	0.00	10.55	3	3,461	0.09%
2020/11/04	1	10.60	0	0.00	10.65	1	3,451	0.03%
2020/10/30	2	10.90	0	0.00	10.70	2	3,367	0.06%
2020/10/29	21	11.05	0	0.00	11.15	21	3,308	0.63%
2020/10/28	5	11.05	10	11.55	11.00	-5	3,250	-0.15%
2020/10/27	16.1	11.32	8	11.45	11.30	8.1	3,152	0.26%
2020/10/26	29	11.42	15	11.64	11.65	14	3,011	0.46%
2020/10/23	17	10.60	32	10.88	10.90	-15	2,411	-0.62%
2020/10/22	1	10.20	1	10.30	10.25	0	1,972	0.00%
2020/10/20	0	0.00	1	10.15	10.15	-1	1,979	-0.05%
2020/10/19	26	10.12	22	10.18	10.00	4	1,975	0.20%
2020/10/16	2	10.00	0	0.00	9.96	2	1,962	0.10%
2020/10/14	0	0.00	15	10.05	10.05	-15	1,945	-0.77%
2020/10/13	15	10.10	0	0.00	10.10	15	1,944	0.77%
2020/09/28	10	9.87	10	9.99	10.00	0	1,983	0.00%
2020/09/18	0	0.00	1	10.30	10.40	-1	1,947	-0.05%
2020/09/17	0	0.00	3	10.27	10.30	-3	1,934	-0.16%
2020/09/15	0	0.00	2	10.30	10.30	-2	1,927	-0.10%
2020/09/11	2	10.05	0	0.00	10.15	2	1,925	0.10%
2020/09/08	3	10.17	0	0.00	10.15	3	1,942	0.15%
2020/09/07	1	10.35	0	0.00	10.35	1	1,924	0.05%
2020/09/04	0	0.00	2	10.45	10.50	-2	1,976	-0.10%
2020/09/03	0	0.00	13	10.53	10.65	-13	1,933	-0.67%
2020/08/28	2	9.93	0	0.00	9.97	2	1,473	0.14%
2020/08/27	0	0.00	5	9.95	10.00	-5	1,472	-0.34%
2020/08/26	0	0.00	1	9.91	9.89	-1	1,466	-0.07%
2020/08/21	1	9.48	0	0.00	9.50	1	1,542	0.06%
2020/08/19	7	9.90	0	0.00	9.87	7	1,586	0.44%
2020/08/17	21	10.19	22	10.24	10.05	-1	1,568	-0.06%
2020/08/14	5	9.91	0	0.00	9.91	5	1,498	0.33%
2020/08/13	0	0.00	2	9.65	9.59	-2	1,433	-0.14%
2020/08/11	2	9.59	0	0.00	9.54	2	1,429	0.14%
2020/08/10	1	9.68	0	0.00	9.69	1	1,436	0.07%
2020/08/07	0.1	9.63	0	0.00	9.62	0.1	1,445	0.01%
2020/08/06	0.1	9.61	0	0.00	9.70	0.1	1,464	0.01%
2020/08/05	0.1	9.80	2	9.80	9.84	-1.9	1,469	-0.13%
2020/08/04	2	9.60	0	0.00	9.63	2	1,463	0.14%
2020/07/23	8	10.01	9	10.11	9.99	-1	1,829	-0.05%
2020/07/17	0	0.00	2	9.80	9.71	-2	1,793	-0.11%
2020/07/16	2	9.89	0	0.00	9.88	2	1,791	0.11%
2020/07/15	0	0.00	2	10.00	9.93	-2	1,791	-0.11%
2020/07/10	2	9.90	0	0.00	9.91	2	1,881	0.11%
2020/07/06	4	10.40	4	10.45	10.40	0	1,834	0.00%
2020/07/02	0	0.00	1	10.05	10.05	-1	1,812	-0.06%
2020/06/11	2	10.15	2	10.20	9.81	0	1,896	0.00%
2020/06/10	0	0.00	1	10.05	10.00	-1	1,825	-0.05%
2020/06/05	0	0.00	1	10.05	10.00	-1	1,875	-0.05%
2020/06/04	2	10.00	0	0.00	9.97	2	1,879	0.11%
2020/06/03	0	0.00	1	10.05	10.05	-1	1,893	-0.05%
2020/05/29	4	9.98	6	9.97	9.95	-2	1,860	-0.11%
2020/05/28	0	0.00	1	9.95	9.96	-1	1,866	-0.05%
2020/05/27	12.2	9.97	3	10.27	10.40	9.2	1,833	0.50%
2020/05/25	0	0.00	2	9.39	9.44	-2	1,774	-0.11%
2020/05/21	0	9.76	0	0.00	9.72	0	1,784	0.00%
2020/05/20	1.1	9.78	0	0.00	9.72	1.1	1,790	0.06%
2020/05/19	0.1	9.70	5	9.70	9.70	-4.9	1,789	-0.27%
2020/05/18	0.1	9.71	0	0.00	9.69	0.1	1,789	0.01%
2020/05/15	0.1	9.93	0	0.00	9.90	0.1	1,836	0.01%
2020/05/14	0	0.00	1	10.10	10.15	-1	1,835	-0.05%
2020/05/12	0	10.20	0	0.00	10.15	0	1,814	0.00%
2020/05/08	0	0.00	6	10.33	10.20	-6	1,801	-0.33%
2020/05/07	0	0.00	4	10.33	10.40	-4	1,791	-0.22%
2020/05/06	12	10.44	0	0.00	10.30	12	1,781	0.67%
2020/05/05	5	10.58	0	0.00	10.35	5	1,755	0.28%
2020/04/30	10	10.50	21	10.50	10.50	-11	1,713	-0.64%
2020/04/29	2	10.20	0	0.00	10.20	2	1,641	0.12%
2020/04/28	11	10.22	0	0.00	10.30	11	1,635	0.67%
2020/04/27	0	0.00	10	9.46	9.97	-10	1,537	-0.65%
2020/04/15	30	9.73	10	9.48	9.66	20	1,670	1.20%
2020/04/14	11	9.16	0	0.00	9.24	11	1,608	0.68%
2020/04/13	0	0.00	10	9.08	9.08	-10	1,622	-0.62%
2020/04/10	10	9.04	0	0.00	9.11	10	1,636	0.61%
2020/04/01	0	0.00	10	7.99	8.00	-10	1,635	-0.61%
2020/03/31	10	7.89	0	0.00	7.89	10	1,649	0.61%
2020/03/25	0	0.00	10	7.70	7.74	-10	1,755	-0.57%
2020/03/24	10	7.23	0	0.00	7.20	10	1,779	0.56%
2020/03/16	0	0.00	10	7.92	7.73	-10	2,086	-0.48%
2020/03/13	11	8.17	4	8.03	8.19	7	2,120	0.33%
2020/03/10	10	9.80	11	9.93	9.93	-1	2,060	-0.05%
2020/03/03	1	10.55	0	0.00	10.45	1	2,300	0.04%
2020/02/26	0	0.00	2	10.45	10.50	-2	2,500	-0.08%
2020/02/18	18	10.96	18	10.96	10.75	0	2,862	0.00%
2020/02/10	0	0.00	20	10.85	10.85	-20	2,834	-0.71%
2020/02/06	3	11.55	3	11.50	11.25	0	2,826	0.00%
2020/02/05	1	11.05	0	0.00	11.10	1	2,821	0.04%
2020/01/20	9	12.27	9	12.33	12.05	0	2,678	0.00%
2020/01/17	1	11.85	0	0.00	11.90	1	2,569	0.04%
2020/01/16	7	11.94	10	11.90	11.75	-3	2,549	-0.12%
2020/01/06	0	0.00	0.1	11.15	11.15	-0.1	2,399	-0.01%
2020/01/03	0	0.00	2	11.35	11.35	-2	2,382	-0.08%
2019/12/27	0	0.00	3	11.70	11.70	-3	2,273	-0.13%
2019/12/26	10	11.85	0	0.00	11.80	10	2,248	0.44%
2019/12/25	3	12.00	10	12.00	11.85	-7	2,227	-0.31%
2019/12/24	1	11.60	0	0.00	11.65	1	2,163	0.05%
2019/12/23	0	0.00	15	11.90	11.95	-15	2,129	-0.70%
2019/12/20	10	11.90	0	0.00	11.90	10	2,111	0.47%
2019/12/19	2	12.05	0	0.00	12.05	2	2,095	0.10%
2019/12/18	3	12.50	10	12.20	12.25	-7	2,062	-0.34%
2019/12/17	10	12.00	12	11.85	12.00	-2	1,958	-0.10%
2019/12/12	0	0.00	10	11.65	11.70	-10	1,717	-0.58%
2019/12/11	0	0.00	13	11.65	11.65	-13	1,687	-0.77%
2019/12/10	10	11.45	1	11.45	11.45	9	1,639	0.55%
2019/12/05	0	0.00	3	11.23	11.15	-3	1,553	-0.19%
2019/12/04	3	11.30	0	0.00	11.30	3	1,534	0.20%
2019/12/02	0	0.00	10	11.05	11.00	-10	1,482	-0.67%
2019/11/29	10	11.35	0	0.00	11.00	10	1,451	0.69%
2019/11/28	0	0.00	22	11.04	11.15	-22	1,348	-1.63%
2019/11/27	0	0.00	9	11.05	11.05	-9	1,280	-0.70%
2019/11/26	20	10.88	43	11.05	11.10	-23	1,232	-1.87%
2019/11/21	0	0.00	2	10.25	10.20	-2	962	-0.21%
2019/11/19	10	10.45	0	0.00	10.40	10	877	1.14%
2019/11/18	41	10.19	22	10.60	10.60	19	786	2.42%
2019/11/04	0	0.00	5	9.46	9.57	-5	586	-0.85%
2019/10/28	0	0.00	10	9.37	9.35	-10	620	-1.61%
2019/10/23	0	0.00	10	9.32	9.29	-10	753	-1.33%
2019/10/17	2	9.38	0	0.00	9.38	2	865	0.23%
2019/10/16	16	9.38	16	9.40	9.32	0	875	0.00%
2019/10/07	3	9.31	0	0.00	9.27	3	1,160	0.26%
2019/09/25	0	0.00	2	9.62	9.63	-2	1,187	-0.17%
2019/09/24	0	0.00	2	9.70	9.75	-2	1,193	-0.17%
2019/09/23	0	0.00	10	9.76	9.77	-10	1,190	-0.84%
2019/09/10	2	9.57	0	0.00	9.60	2	1,220	0.16%
2019/09/03	0	0.00	2	9.52	9.54	-2	1,200	-0.17%
2019/08/30	2	9.53	10	9.50	9.45	-8	1,194	-0.67%
2019/08/22	2	9.65	2	9.60	9.55	0	1,189	0.00%
2019/08/20	0	0.00	2	9.47	9.46	-2	1,185	-0.17%
2019/08/15	1	9.27	0	0.00	9.23	1	1,183	0.08%
2019/08/12	1	9.80	0	0.00	9.74	1	1,203	0.08%
2019/08/07	10	9.80	0	0.00	9.70	10	1,214	0.82%
2019/08/05	0	0.00	10	9.72	9.72	-10	1,222	-0.82%
2019/07/30	0	0.00	7	10.40	10.50	-7	1,233	-0.57%
2019/07/29	20	10.78	0	0.00	10.85	20	1,219	1.64%
2019/07/26	1	10.45	20	10.58	10.55	-19	1,170	-1.62%
2019/07/25	40	10.31	0	0.00	10.30	40	1,121	3.57%
2019/07/24	17	10.54	10	10.80	10.50	7	1,102	0.63%
2019/07/22	2	10.30	1	10.25	10.10	1	1,009	0.10%
2019/07/19	1	10.25	0	0.00	10.35	1	1,004	0.10%
2019/07/18	0	0.00	4	10.25	10.20	-4	992	-0.40%
2019/07/16	43	10.53	0	0.00	10.50	43	990	4.34%
2019/07/15	0	0.00	10	10.10	10.30	-10	897	-1.11%
2019/07/11	11	9.80	4	9.72	9.87	7	995	0.70%
2019/07/10	1	9.31	0	0.00	9.50	1	922	0.11%
2019/06/03	3	9.47	0	0.00	9.47	3	1,066	0.28%
2019/05/17	0	0.00	2	9.88	9.81	-2	1,133	-0.18%
2019/05/13	0	0.00	3	10.70	10.45	-3	1,272	-0.24%
2019/05/10	2	11.00	0	0.00	10.95	2	1,266	0.16%
2019/05/07	6	11.44	1	11.30	11.40	5	1,251	0.40%
2019/05/06	0	0.00	10	11.15	11.20	-10	1,247	-0.80%
2019/04/29	0	0.00	2	11.35	11.30	-2	1,236	-0.16%
2019/04/25	1	11.55	2	11.50	11.50	-1	1,249	-0.08%
2019/04/23	0	0.00	5	11.62	11.70	-5	1,278	-0.39%
2019/04/22	1	11.75	0	0.00	11.65	1	1,287	0.08%
2019/04/17	10.1	11.65	15	11.70	11.65	-4.9	1,278	-0.38%
2019/04/16	2	11.35	4	11.30	11.30	-2	1,159	-0.17%
2019/04/15	0	0.00	2	11.30	11.30	-2	1,162	-0.17%
2019/04/12	6	11.15	0	0.00	11.15	6	1,166	0.51%
2019/04/10	11	11.54	4	11.40	11.50	7	1,164	0.60%
2019/04/09	0	0.00	50	11.30	11.30	-50	1,142	-4.38%
2019/04/08	0	0.00	2	11.15	11.20	-2	1,141	-0.18%
2019/04/03	2	11.00	3	11.05	11.10	-1	1,166	-0.09%
2019/04/02	21	11.00	0	0.00	11.00	21	1,184	1.77%
2019/04/01	31	10.90	0	0.00	10.90	31	1,200	2.58%
2019/03/28	0.1	10.70	0	0.00	10.70	0.1	1,206	0.01%
2019/03/26	4	11.15	0	0.00	11.15	4	1,205	0.33%
2019/03/22	0	0.00	31	11.55	11.40	-31	1,218	-2.54%
2019/03/20	3	11.20	1	11.20	11.20	2	1,216	0.16%
2019/03/18	2	11.30	2	11.30	11.25	0	1,243	0.00%
2019/03/15	2	11.20	0	0.00	11.20	2	1,232	0.16%
2019/03/14	30	11.15	0	0.00	11.10	30	1,236	2.43%
2019/03/07	0	0.00	2	11.45	11.40	-2	1,383	-0.14%
2019/03/06	2	11.45	0	0.00	11.35	2	1,398	0.14%
2019/03/05	1	11.40	0	0.00	11.40	1	1,409	0.07%
2019/02/22	3	11.93	0	0.00	11.80	3	1,439	0.21%
2019/02/21	0	0.00	3	11.70	11.80	-3	1,428	-0.21%
2019/02/20	1	11.70	0	0.00	11.65	1	1,417	0.07%
2019/02/18	1	11.75	21	11.60	11.65	-20	1,441	-1.39%
2019/02/15	6	11.83	2	11.95	11.70	4	1,440	0.28%
2019/02/14	13	11.93	16	12.18	12.00	-3	1,424	-0.21%
2019/02/13	30	11.17	11	11.29	11.55	19	1,301	1.46%
2019/01/22	0	0.00	1	11.20	11.20	-1	1,471	-0.07%
2019/01/21	0	0.00	2	11.20	11.25	-2	1,471	-0.14%
2019/01/18	2	11.05	0	0.00	11.05	2	1,489	0.13%
2019/01/16	0	0.00	12	11.02	11.15	-12	1,516	-0.79%
2019/01/11	0	0.00	1	10.90	10.85	-1	1,501	-0.07%
2019/01/10	2	10.90	0	0.00	10.90	2	1,478	0.14%
2019/01/08	1	11.00	2	11.05	10.80	-1	1,476	-0.07%
2018/12/28	1	10.85	0	0.00	10.80	1	1,524	0.07%
2018/12/26	0	0.00	12	10.85	10.80	-12	1,537	-0.78%
2018/12/25	6	10.75	2	10.85	10.70	4	1,512	0.26%
2018/12/24	0	0.00	2	10.70	10.80	-2	1,493	-0.13%
2018/12/22	1	10.70	0	0.00	10.65	1	1,475	0.07%
2018/12/21	1	10.65	0	0.00	10.55	1	1,477	0.07%
2018/12/19	7	10.76	0	0.00	10.55	7	1,456	0.48%
2018/12/17	2	10.65	0	0.00	10.55	2	1,464	0.14%
2018/12/14	0	0.00	2	10.80	10.70	-2	1,465	-0.14%
2018/12/13	10	10.75	0	0.00	10.80	10	1,464	0.68%
2018/12/11	0	0.00	10	10.45	10.35	-10	1,453	-0.69%
2018/12/04	0	0.00	10	10.90	10.90	-10	1,482	-0.67%
2018/12/03	10	11.00	13	11.03	11.05	-3	1,515	-0.20%
2018/11/30	3	10.60	1	10.65	10.70	2	1,465	0.14%
2018/11/29	0	0.00	20	10.70	10.55	-20	1,499	-1.33%
2018/11/28	0	0.00	2	10.40	10.55	-2	1,501	-0.13%
2018/11/22	0	0.00	1	10.45	10.35	-1	1,513	-0.07%
2018/11/21	11	10.55	0	0.00	10.50	11	1,559	0.71%
2018/11/12	2	10.45	0	0.00	10.45	2	1,631	0.12%
2018/11/09	0	0.00	6	10.45	10.50	-6	1,648	-0.36%
2018/11/06	4	10.28	0	0.00	10.25	4	1,710	0.23%
2018/11/05	2	10.50	0	0.00	10.45	2	1,702	0.12%
2018/11/02	0	0.00	3	10.75	10.65	-3	1,686	-0.18%
2018/10/31	2	9.83	4	10.13	10.30	-2	1,705	-0.12%
2018/10/30	1	9.58	0	0.00	9.60	1	1,723	0.06%
2018/10/29	1	9.50	0	0.00	9.47	1	1,724	0.06%
2018/10/26	2	9.51	30	9.38	9.38	-28	1,745	-1.60%
2018/10/25	12	9.99	0	0.00	9.60	12	1,721	0.70%
2018/10/23	2	10.45	0	0.00	10.40	2	1,711	0.12%
2018/10/12	1	10.70	0	0.00	10.80	1	2,028	0.05%
2018/10/11	0	0.00	10	10.40	10.40	-10	2,004	-0.50%
2018/10/09	2	11.65	0	0.00	11.55	2	1,986	0.10%
2018/10/03	0	0.00	2	12.35	12.30	-2	2,324	-0.09%
2018/10/02	3	12.45	0	0.00	12.45	3	2,336	0.13%
2018/09/28	2.1	12.57	0	0.00	12.35	2.1	2,413	0.09%
2018/09/27	0	0.00	1	12.50	12.45	-1	2,436	-0.04%
2018/09/25	10	12.60	0	0.00	12.45	10	2,588	0.39%
2018/09/14	7	12.44	2	12.55	12.60	5	2,808	0.18%
2018/09/13	2	12.25	0	0.00	12.25	2	2,809	0.07%
2018/09/12	2	12.20	0	0.00	12.15	2	2,817	0.07%
2018/09/11	2	12.40	2	12.35	12.45	0	2,821	0.00%
2018/09/07	1	12.85	3	12.95	12.60	-2	2,799	-0.07%
2018/09/06	1	13.25	0	0.00	13.10	1	2,775	0.04%
2018/09/05	3	13.67	0	0.00	13.35	3	2,790	0.11%
2018/09/04	0	0.00	4	13.35	13.60	-4	2,768	-0.14%
2018/08/28	0	0.00	1	13.30	13.35	-1	3,225	-0.03%
2018/08/27	11	13.34	5	13.31	13.25	6	3,209	0.19%
2018/08/22	1	12.95	0	0.00	12.95	1	3,307	0.03%
2018/08/21	0	0.00	6	12.87	13.05	-6	3,531	-0.17%
2018/08/20	2	12.65	0	0.00	12.65	2	3,577	0.06%
2018/08/16	2	12.60	0	0.00	12.70	2	3,802	0.05%
2018/08/15	4	12.60	1	12.60	12.60	3	3,810	0.08%
2018/08/13	4	12.80	0	0.00	12.70	4	3,995	0.10%
2018/08/09	0	0.00	1	13.75	13.65	-1	4,049	-0.02%
2018/08/07	4	13.79	6	13.90	13.80	-2	4,374	-0.05%
2018/08/06	3	13.35	0	0.00	13.70	3	4,393	0.07%
2018/08/03	1	13.45	0	0.00	13.45	1	4,502	0.02%
2018/08/02	2	13.70	0	0.00	13.45	2	4,554	0.04%
2018/08/01	2	13.80	0	0.00	13.75	2	4,554	0.04%
2018/07/30	0	0.00	1	13.85	13.65	-1	4,710	-0.02%
2018/07/26	10	14.75	2	14.90	14.75	8	4,562	0.18%
2018/07/25	2	14.65	10	14.70	14.70	-8	4,455	-0.18%
2018/07/19	0	0.00	200	14.64	14.65	-200	4,412	-4.53%	大賣/鉅額交易
2018/07/18	2	14.85	0	0.00	14.60	2	4,431	0.05%
2018/07/17	0	0.00	5	14.75	14.75	-5	4,432	-0.11%
2018/07/16	210	15.02	171	15.02	14.85	39	4,414	0.88%	大買/大賣/
2018/07/13	170	14.98	0	0.00	15.00	170	4,300	3.95%	大買/鉅額交易
2018/07/12	1	14.25	15	14.35	14.55	-14	4,116	-0.34%
2018/07/11	0	0.00	3	14.33	14.15	-3	4,094	-0.07%
2018/07/06	1	14.35	0	0.00	14.05	1	4,026	0.02%
2018/07/04	3	14.62	1	14.45	14.40	2	4,010	0.05%
2018/07/03	46	14.79	25	14.47	14.55	21	4,026	0.52%
2018/07/02	5	14.20	22	14.87	14.75	-17	3,914	-0.43%
2018/06/29	3	13.80	0	0.00	13.90	3	3,706	0.08%
2018/06/25	0	0.00	1	14.00	13.80	-1	3,782	-0.03%
2018/06/22	2	14.00	2	14.05	14.00	0	3,887	0.00%
2018/06/19	0	0.00	6	14.55	14.30	-6	3,904	-0.15%
2018/06/15	1	14.70	1	14.80	14.75	0	3,905	0.00%
2018/06/13	5	14.87	0	0.00	14.75	5	4,218	0.12%
2018/06/12	3	14.95	6	14.94	14.85	-3	4,300	-0.07%
2018/06/11	10	15.04	0	0.00	15.05	10	4,283	0.23%
2018/06/07	20	15.63	14	15.48	15.25	6	4,481	0.13%
2018/06/06	50	15.10	45	15.00	15.10	5	4,337	0.12%
2018/06/05	4	14.59	0	0.00	14.60	4	4,274	0.09%
2018/06/04	5	14.64	0	0.00	14.60	5	4,285	0.12%
2018/06/01	0	0.00	1	14.60	14.55	-1	4,327	-0.02%
2018/05/31	0	0.00	22	15.18	14.75	-22	4,316	-0.51%
2018/05/30	20	14.95	2	14.85	14.90	18	4,279	0.42%
2018/05/29	15	15.28	23	15.43	15.15	-8	4,204	-0.19%
2018/05/28	4	14.85	30	14.85	14.95	-26	3,982	-0.65%
2018/05/25	5	14.80	3	14.95	14.60	2	3,927	0.05%
2018/05/24	0	0.00	17	14.64	14.70	-17	3,843	-0.44%
2018/05/23	8	14.26	6	14.28	14.30	2	3,775	0.05%
2018/05/22	10	14.25	0	0.00	14.25	10	3,928	0.25%
2018/05/21	32	14.45	3	14.43	14.40	29	3,924	0.74%
2018/05/18	0	0.00	5	14.03	14.10	-5	3,784	-0.13%
2018/05/17	7	14.41	5	14.20	14.15	2	3,821	0.05%
2018/05/16	2	14.43	8	14.45	14.40	-6	3,738	-0.16%
2018/05/15	8	14.25	0	0.00	13.95	8	3,581	0.22%
2018/05/14	20	14.33	30	14.24	14.45	-10	3,515	-0.28%
2018/05/11	34	14.50	8	14.29	14.00	26	3,410	0.76%
2018/05/10	7	13.91	2	13.95	13.95	5	3,287	0.15%
2018/05/09	1	13.45	1	13.65	13.65	0	3,326	0.00%
2018/05/08	3	13.75	0	0.00	13.60	3	3,343	0.09%
2018/05/07	3	13.30	3	13.80	13.85	0	3,269	0.00%
2018/05/04	0	0.00	15	12.90	12.95	-15	3,197	-0.47%
2018/05/03	1	13.05	1	13.05	13.05	0	3,194	0.00%
2018/05/02	1	13.10	1	13.20	13.25	0	3,209	0.00%
2018/04/30	16	13.13	2	13.03	13.10	14	3,261	0.43%
2018/04/27	1	12.50	0	0.00	12.40	1	3,231	0.03%
2018/04/23	0	0.00	4	13.05	13.05	-4	3,306	-0.12%
2018/04/10	0	0.00	1	14.05	14.00	-1	3,726	-0.03%
2018/04/09	0	0.00	3	13.95	13.90	-3	3,748	-0.08%
2018/04/02	0	0.00	30	14.25	14.30	-30	3,760	-0.80%
2018/03/31	0	0.00	3	14.40	14.45	-3	3,767	-0.08%
2018/03/30	1	14.70	0	0.00	14.35	1	3,827	0.03%
2018/03/29	30	14.60	0	0.00	14.45	30	4,068	0.74%
2018/03/28	3	14.52	0	0.00	14.40	3	4,099	0.07%
2018/03/27	0	0.00	1	14.40	14.80	-1	4,039	-0.02%
2018/03/22	1	14.35	0	0.00	14.35	1	3,976	0.03%
2018/03/20	2	14.60	0	0.00	14.65	2	3,994	0.05%
2018/03/19	0	0.00	7	15.20	14.90	-7	3,996	-0.18%
2018/03/16	0	0.00	5	14.90	14.80	-5	3,730	-0.13%
2018/03/14	3	14.80	6	14.85	14.85	-3	3,681	-0.08%
2018/03/13	2	14.85	4	14.80	14.80	-2	3,651	-0.05%
2018/03/12	2	14.45	0	0.00	14.45	2	3,466	0.06%
2018/03/09	1	14.50	1	14.40	14.30	0	3,460	0.00%
2018/03/08	1	14.15	1	14.10	14.20	0	3,452	0.00%
2018/03/07	1	14.10	0	0.00	13.85	1	3,475	0.03%
2018/03/06	2	13.85	2	13.85	13.75	0	3,513	0.00%
2018/03/05	2	14.00	0	0.00	13.70	2	3,593	0.06%
2018/02/23	10	14.20	0	0.00	14.25	10	3,939	0.25%
2018/02/12	0	0.00	1	12.65	12.60	-1	4,103	-0.02%
2018/02/01	5	14.70	2	15.00	15.00	3	4,965	0.06%
2018/01/24	15	15.02	8	14.98	15.05	7	8,330	0.08%
2018/01/23	7	14.85	1	14.80	14.80	6	8,798	0.07%
2018/01/19	1	14.95	0	0.00	14.65	1	9,120	0.01%
2018/01/17	1	15.10	0	0.00	15.00	1	9,616	0.01%
2018/01/16	0	0.00	4	15.15	15.15	-4	9,631	-0.04%
2018/01/15	1	14.90	2	14.90	14.90	-1	9,741	-0.01%
2018/01/12	2	15.00	0	0.00	15.00	2	9,930	0.02%
2018/01/10	0	0.00	7	14.85	14.75	-7	10,051	-0.07%
2018/01/09	1	14.90	2	15.00	15.00	-1	10,047	-0.01%
2018/01/08	9	15.52	0	0.00	15.40	9	10,005	0.09%
2018/01/05	8	16.51	3	16.40	16.45	5	10,024	0.05%
2018/01/04	8	16.20	13	16.30	16.35	-5	10,003	-0.05%
2018/01/03	5	16.40	35	16.30	16.25	-30	10,019	-0.30%
2018/01/02	0	0.00	10	16.20	16.10	-10	10,004	-0.10%