凌巨 (8105)-凱基-中港券商分點個股進出

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

凌巨

(8105)

可現股當沖

股價
18.00
漲跌
▼0.30
漲幅
-1.64%
成交量
2,832張
產業
上市光電類股
227人加入追蹤

立即追蹤
本地時間:14:30

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

凌巨 (8105)籌碼相關－凱基-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港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
2024/09/04	4	18.11	1	18.35	18.15	3	15,025	0.02%
2024/09/03	4	19.03	0	0.00	18.85	4	14,952	0.03%
2024/09/02	21	20.18	3	19.55	19.10	18	14,846	0.12%
2024/08/30	0	0.00	2	19.95	19.95	-2	14,340	-0.01%
2024/08/29	1	17.85	1	18.10	18.15	0	14,194	0.00%
2024/08/27	1	17.80	2	17.95	18.20	-1	14,401	-0.01%
2024/08/23	1	17.85	1	18.10	18.20	0	15,420	0.00%
2024/08/21	0	0.00	1	18.25	18.35	-1	15,407	-0.01%
2024/08/20	2	18.73	8	18.78	18.75	-6	15,360	-0.04%
2024/08/19	1	18.45	9	18.47	18.25	-8	15,251	-0.05%
2024/08/12	2	18.15	5	18.10	17.80	-3	15,036	-0.02%
2024/08/08	12	16.52	1	16.55	16.30	11	14,815	0.07%
2024/08/07	1	17.50	0	0.00	17.40	1	14,713	0.01%
2024/08/06	0	0.00	1	16.00	16.40	-1	14,653	-0.01%
2024/08/02	0	0.00	1	18.90	18.85	-1	14,441	-0.01%
2024/08/01	1	19.80	0	0.00	19.60	1	14,366	0.01%
2024/07/31	1	19.60	0	0.00	19.30	1	14,248	0.01%
2024/07/30	0	0.00	20	18.70	19.10	-20	14,123	-0.14%
2024/07/29	1	20.00	0	0.00	18.75	1	14,025	0.01%
2024/07/26	3	19.75	0	0.00	19.70	3	13,851	0.02%
2024/07/23	58	20.85	52	20.71	20.65	6	13,686	0.04%
2024/07/22	25	21.54	23	21.76	20.45	2	13,434	0.01%
2024/07/19	90	23.44	34	23.21	22.00	56	12,983	0.43%
2024/07/18	85	23.51	94	23.66	23.30	-9	12,237	-0.07%
2024/07/17	55	22.23	17	22.50	23.20	38	10,772	0.35%
2024/07/16	10	20.48	23	20.75	21.10	-13	9,940	-0.13%
2024/07/15	11.1	19.77	14	19.33	19.20	-3	9,481	-0.03%
2024/07/12	13	19.00	25	19.37	19.85	-12	8,936	-0.13%
2024/07/11	16	18.44	4	18.43	18.30	12	7,893	0.15%
2024/07/10	4	18.21	17	18.43	18.10	-13	7,694	-0.17%
2024/07/09	41	18.25	34	18.30	18.95	7	7,025	0.10%
2024/07/08	4	16.98	3	17.08	17.25	1	6,129	0.02%
2024/07/05	0	0.00	11	16.97	17.10	-11	6,026	-0.18%
2024/07/04	2	16.47	1	16.40	16.55	1	5,908	0.02%
2024/07/03	2	16.75	3	16.60	16.55	-1	5,858	-0.02%
2024/07/01	12	17.04	2	16.50	16.55	10	5,749	0.17%
2024/06/28	2	17.08	25	17.13	17.00	-23	5,604	-0.41%
2024/06/27	2	16.00	0	0.00	16.00	2	5,223	0.04%
2024/06/25	5	16.56	8	16.33	16.45	-3	5,103	-0.06%
2024/06/24	49	17.31	99	17.20	17.05	-50	4,941	-1.01%
2024/06/21	11	16.84	30	16.85	16.90	-19	4,435	-0.43%
2024/06/20	123	16.11	256	15.92	16.60	-133	3,880	-3.43%	大買/大賣/鉅額交易
2024/06/19	150	15.58	10	15.55	15.30	140	3,276	4.27%	大買/鉅額交易
2024/06/18	21	15.34	72	15.39	15.30	-51	3,175	-1.61%
2024/06/17	128	14.95	57	15.23	15.25	71	3,033	2.34%	大買/
2024/06/12	1	13.80	0	0.00	13.85	1	2,940	0.03%
2024/06/04	4	14.75	0	0.00	14.55	4	3,430	0.12%
2024/06/03	15	14.90	0	0.00	14.90	15	3,480	0.43%
2024/05/31	1	14.75	3	14.82	14.90	-2	3,457	-0.06%
2024/05/30	4	15.30	13	15.50	15.10	-9	3,304	-0.27%
2024/05/29	0	0.00	11	14.89	15.00	-11	2,566	-0.43%
2024/05/28	0	0.00	1	13.55	13.65	-1	2,573	-0.04%
2024/05/22	0	0.00	1	13.35	13.20	-1	2,682	-0.04%
2024/05/13	0	12.80	0	0.00	12.75	0	3,115	0.00%
2024/05/10	0	12.85	1	12.85	12.65	-1	3,129	-0.03%
2024/05/07	0	0.00	5	12.80	12.75	-5	3,154	-0.16%
2024/04/23	0	0.00	1	12.80	12.80	-1	3,757	-0.03%
2024/04/11	1	13.55	0	0.00	13.35	1	3,909	0.03%
2024/04/10	0	0.00	1	13.90	13.80	-1	3,872	-0.03%
2024/04/08	0	0.00	1	13.70	13.70	-1	3,861	-0.03%
2024/04/03	1	13.80	0	0.00	13.75	1	3,861	0.03%
2024/03/29	1	14.00	0	0.00	14.00	1	3,912	0.03%
2024/03/27	0	0.00	1	14.00	14.00	-1	3,921	-0.03%
2024/03/26	1	14.05	0	0.00	14.10	1	3,894	0.03%
2024/03/21	1	14.50	2	14.80	14.50	-1	3,840	-0.03%
2024/03/18	0	0.00	2	13.75	13.75	-2	3,707	-0.05%
2024/03/15	6	14.32	1	14.45	14.00	5	3,661	0.14%
2024/03/14	5	14.74	2	14.68	14.80	3	3,555	0.08%
2024/03/13	1	14.25	0	0.00	14.20	1	3,384	0.03%
2024/03/12	12	14.62	5	14.65	14.55	7	3,342	0.21%
2024/03/08	1	14.30	1	15.05	14.35	0	3,133	0.00%
2024/03/07	0	0.00	4	14.78	14.55	-4	2,922	-0.14%
2024/03/04	2	14.50	0	0.00	14.45	2	2,738	0.07%
2024/03/01	8	14.91	5	14.89	14.80	3	2,665	0.11%
2024/02/29	1	13.95	0	0.00	13.95	1	2,380	0.04%
2024/02/26	4	14.25	0	0.00	14.20	4	2,332	0.17%
2024/02/22	5	15.00	8	14.95	14.85	-3	2,197	-0.14%
2024/02/21	2	13.95	0	0.00	13.95	2	1,879	0.11%
2024/02/20	1	14.15	0	0.00	13.90	1	1,861	0.05%
2024/02/19	1	13.90	1	14.05	14.05	0	1,831	0.00%
2024/02/16	0	0.00	5	13.20	13.60	-5	1,753	-0.29%
2024/01/25	17	14.27	15	14.00	14.00	2	1,560	0.13%
2024/01/24	13	14.42	3	14.20	14.35	10	1,369	0.73%
2024/01/18	0	0.00	8	12.98	12.85	-8	1,031	-0.78%
2024/01/17	4	13.03	0	0.00	12.70	4	1,013	0.39%
2024/01/16	0	0.00	1	13.10	13.15	-1	987	-0.10%
2024/01/15	1	13.05	0	0.00	13.10	1	984	0.10%
2024/01/12	2	13.10	0	0.00	13.00	2	973	0.21%
2024/01/10	2	13.00	0	0.00	13.00	2	927	0.22%
2023/12/21	0	0.00	1	13.15	13.10	-1	700	-0.14%
2023/12/19	1	12.95	0	0.00	12.90	1	695	0.14%
2023/12/12	0	0.00	1	12.95	12.95	-1	691	-0.14%
2023/11/28	1	13.00	0	0.00	13.00	1	702	0.14%
2023/11/27	6	12.95	0	0.00	12.90	6	709	0.85%
2023/11/24	0	0.00	1	13.15	13.05	-1	717	-0.14%
2023/11/22	1	12.90	1	12.95	12.95	0	731	0.00%
2023/11/21	0	0.00	1	13.05	12.90	-1	732	-0.14%
2023/11/17	1	12.75	0	0.00	12.70	1	734	0.14%
2023/11/15	0	0.00	1	12.80	12.70	-1	746	-0.13%
2023/11/09	1	12.40	0	0.00	12.55	1	775	0.13%
2023/10/26	0	0.00	1	12.50	12.30	-1	1,112	-0.09%
2023/09/21	0	0.00	1	13.10	13.10	-1	2,719	-0.04%
2023/09/19	0	0.00	5	13.40	13.25	-5	2,876	-0.17%
2023/09/12	2	13.25	0	0.00	13.20	2	3,483	0.06%
2023/09/11	0	0.00	2	13.35	13.15	-2	3,500	-0.06%
2023/09/08	1	13.60	0	0.00	13.55	1	3,518	0.03%
2023/09/05	0	0.00	2	13.85	13.90	-2	3,576	-0.06%
2023/09/01	0	0.00	1	13.95	14.00	-1	3,681	-0.03%
2023/08/22	0	0.00	1	13.65	13.65	-1	4,153	-0.02%
2023/08/17	0	0.00	89	13.84	13.85	-89	4,153	-2.14%
2023/08/16	88	13.70	2	13.70	13.70	86	4,152	2.07%
2023/08/15	5	13.80	0	0.00	13.85	5	4,159	0.12%
2023/08/14	1	13.95	0	0.00	13.75	1	4,162	0.02%
2023/08/10	1	14.45	0	0.00	14.35	1	4,293	0.02%
2023/08/09	0	0.00	2	15.00	15.05	-2	4,248	-0.05%
2023/08/04	1	15.75	0	0.00	15.75	1	4,254	0.02%
2023/08/02	1	15.85	0	0.00	15.85	1	4,260	0.02%
2023/07/31	1	16.30	1	16.45	16.25	0	4,217	0.00%
2023/07/28	2	16.10	0	0.00	16.10	2	4,160	0.05%
2023/07/27	0	0.00	3	16.20	16.10	-3	4,121	-0.07%
2023/07/26	1	15.55	0	0.00	15.45	1	4,025	0.02%
2023/07/24	0	0.00	2	15.50	15.55	-2	3,971	-0.05%
2023/07/21	1	15.90	0	0.00	15.90	1	3,937	0.03%
2023/07/20	6	16.61	36	16.10	16.30	-30	3,951	-0.76%
2023/07/19	31	16.50	2	16.70	16.45	29	3,900	0.74%
2023/07/18	11	16.20	12	16.10	16.40	-1	3,771	-0.03%
2023/07/14	2	15.88	13	15.88	15.75	-11	3,783	-0.29%
2023/07/13	5	16.60	19	16.59	16.55	-14	4,035	-0.35%
2023/07/12	2	16.13	0	0.00	16.05	2	3,998	0.05%
2023/07/10	1	15.80	2	15.85	15.80	-1	3,980	-0.03%
2023/07/06	1	15.95	0	0.00	15.80	1	3,903	0.03%
2023/07/03	0	0.00	1	15.60	15.60	-1	3,789	-0.03%
2023/06/30	3	15.53	3	15.52	15.45	0	3,755	0.00%
2023/06/29	1	15.35	9	15.46	15.55	-8	3,654	-0.22%
2023/06/28	0	0.00	15	15.42	15.20	-15	3,619	-0.41%
2023/06/27	1	15.30	2	15.13	15.00	-1	3,569	-0.03%
2023/06/26	2	15.68	0	0.00	15.40	2	3,497	0.06%
2023/06/21	19	15.24	4	15.41	15.35	15	3,426	0.44%
2023/06/20	9	15.13	1	15.20	15.00	8	3,198	0.25%
2023/06/19	0	0.00	20	14.96	14.95	-20	3,126	-0.64%
2023/06/16	0	0.00	8	14.65	14.60	-8	3,031	-0.26%
2023/06/14	0	0.00	12	14.60	14.60	-12	3,029	-0.40%
2023/06/13	1	14.45	0	14.40	14.40	1	3,065	0.03%
2023/06/09	1	14.40	3	14.37	14.40	-2	3,094	-0.06%
2023/06/08	20	14.55	0	0.00	14.45	20	3,103	0.64%
2023/06/07	19	14.55	0	0.00	14.50	19	3,170	0.60%
2023/06/06	66	14.97	15	14.90	14.80	51	3,171	1.61%
2023/06/05	5	14.15	0	0.00	14.35	5	2,838	0.18%
2023/05/29	1.7	13.83	0	0.00	13.85	1.7	3,155	0.05%
2023/05/25	0	0.00	1	13.90	13.80	-1	3,252	-0.03%
2023/05/23	0	0.00	9	13.98	14.00	-9	3,509	-0.26%
2023/05/22	5	14.05	1	13.95	14.00	4	3,539	0.11%
2023/05/19	0	0.00	3	13.80	13.75	-3	3,567	-0.08%
2023/05/17	21	13.85	27.7	13.74	13.80	-6.7	3,704	-0.18%
2023/05/16	4.1	13.93	22	13.77	13.85	-17.9	3,888	-0.46%
2023/05/15	3	13.30	1	13.30	13.25	2	3,772	0.05%
2023/05/11	10	13.33	5	13.35	13.15	5	3,851	0.13%
2023/05/08	0.1	13.05	1	13.15	13.00	-0.9	4,089	-0.02%
2023/05/04	5	13.15	0	0.00	13.25	5	4,274	0.12%
2023/05/03	5	13.20	0	0.00	13.20	5	4,442	0.11%
2023/04/25	9	13.77	0	0.00	13.65	9	4,866	0.18%
2023/04/24	0	0.00	1	14.30	14.20	-1	4,855	-0.02%
2023/04/21	2	14.10	0	0.00	14.05	2	4,904	0.04%
2023/04/20	1	14.20	0	0.00	14.20	1	5,606	0.02%
2023/04/19	21	14.76	15	14.86	14.80	6	5,570	0.11%
2023/04/18	24	15.20	23	14.94	15.00	1	5,491	0.02%
2023/04/17	12	14.62	1	14.75	14.40	11	5,131	0.21%
2023/04/14	5	14.47	0	0.00	14.30	5	5,071	0.10%
2023/04/13	6	14.58	1	14.60	14.30	5	5,042	0.10%
2023/03/28	5	14.02	0	0.00	14.00	5	4,820	0.10%
2023/03/27	1	14.40	0	0.00	14.40	1	4,788	0.02%
2023/03/24	0	0.00	1	14.40	14.40	-1	4,799	-0.02%
2023/03/21	0	0.00	1	14.60	14.55	-1	4,743	-0.02%
2023/03/20	1	14.30	0	0.00	14.20	1	4,699	0.02%
2023/03/17	5	14.35	0	0.00	14.30	5	4,684	0.11%
2023/03/16	1	14.25	0	0.00	14.15	1	4,651	0.02%
2023/03/15	15	14.80	3	14.85	14.60	12	4,595	0.26%
2023/03/14	3	14.62	0	0.00	14.55	3	4,588	0.07%
2023/03/10	2	15.43	2.1	15.29	15.20	-0.1	4,539	0.00%
2023/03/08	1	16.25	1	16.30	16.30	0	4,387	0.00%
2023/03/07	1.1	16.20	4	16.10	16.15	-2.9	4,344	-0.07%
2023/03/06	2	15.90	0	0.00	15.80	2	4,270	0.05%
2023/03/03	1	15.55	3	15.53	15.55	-2	4,158	-0.05%
2023/03/01	0	0.00	1	15.15	15.10	-1	4,029	-0.02%
2023/02/24	0	0.00	1	15.20	14.95	-1	3,999	-0.03%
2023/02/22	1	14.65	1	14.70	14.70	0	3,947	0.00%
2023/02/21	4	15.71	3	15.20	15.10	1	3,948	0.03%
2023/02/20	0	0.00	2	15.00	15.05	-2	3,769	-0.05%
2023/02/17	2	15.05	0	0.00	14.95	2	3,803	0.05%
2023/02/16	2	15.10	2	15.10	15.05	0	3,792	0.00%
2023/02/15	1	14.95	2	14.73	14.80	-1	3,760	-0.03%
2023/02/14	2	14.95	14.1	15.05	14.90	-12.1	3,790	-0.32%
2023/02/13	2	14.58	2	14.65	14.55	0	3,590	0.00%
2023/02/10	0	0.00	1.1	14.66	14.55	-1.1	3,568	-0.03%
2023/02/09	10	14.68	0	0.00	14.65	10	3,522	0.28%
2023/02/08	0	0.00	34	14.65	14.75	-34	3,486	-0.98%
2023/02/07	38	14.95	8	14.84	14.70	30	3,433	0.87%
2023/02/03	7	14.52	3	14.35	14.40	4	3,269	0.12%
2023/02/02	3	14.65	0	0.00	14.40	3	3,156	0.10%
2023/02/01	1	14.85	0	0.00	14.60	1	3,067	0.03%
2023/01/31	1	14.90	10	14.50	14.90	-9	2,889	-0.31%
2023/01/13	0	0.00	2	13.65	13.35	-2	2,459	-0.08%
2023/01/12	0	0.00	1	13.50	13.50	-1	2,410	-0.04%
2023/01/11	0	0.00	1	13.20	13.45	-1	2,380	-0.04%
2023/01/10	3	13.43	0	0.00	13.25	3	2,342	0.13%
2023/01/06	0	0.00	1	12.90	13.10	-1	1,581	-0.06%
2022/12/28	1	12.15	0	0.00	12.15	1	1,573	0.06%
2022/12/21	0	0.00	1	12.30	12.25	-1	1,662	-0.06%
2022/12/20	1	12.30	0	0.00	12.25	1	1,664	0.06%
2022/12/16	1	12.85	0	0.00	12.85	1	1,665	0.06%
2022/11/28	0	0.00	2	13.10	13.25	-2	1,742	-0.11%
2022/11/23	0	0.00	2	13.15	13.15	-2	1,830	-0.11%
2022/11/22	0	0.00	0.1	13.20	13.10	-0.1	1,840	-0.01%
2022/11/21	0	0.00	2	13.05	13.05	-2	1,891	-0.11%
2022/11/18	0.1	13.30	2	13.05	13.20	-1.9	1,953	-0.10%
2022/11/17	0	0.00	2	13.20	13.20	-2	1,952	-0.10%
2022/11/15	0	0.00	15.3	12.97	12.95	-15.3	2,022	-0.76%
2022/11/11	0.3	12.60	0	0.00	12.55	0.3	2,246	0.01%
2022/11/10	8	12.56	0.3	12.40	12.35	7.7	2,243	0.34%
2022/11/09	0	0.00	1	11.85	11.80	-1	2,180	-0.05%
2022/11/07	0.3	11.75	0	0.00	11.75	0.3	2,228	0.01%
2022/11/01	0	0.00	1	11.30	11.25	-1	2,502	-0.04%
2022/10/31	1	10.95	0	0.00	11.05	1	2,531	0.04%
2022/10/27	1	11.00	0	0.00	11.20	1	2,595	0.04%
2022/10/25	0	0.00	4	11.06	11.00	-4	3,256	-0.12%
2022/10/24	2	11.20	0	0.00	11.10	2	3,253	0.06%
2022/10/21	1	11.00	0	0.00	10.95	1	3,252	0.03%
2022/10/14	0	0.00	1	11.05	11.05	-1	3,191	-0.03%
2022/10/12	1	11.20	2	11.20	11.40	-1	3,166	-0.03%
2022/10/07	0	0.00	2	11.75	11.80	-2	3,164	-0.06%
2022/09/27	0	0.00	1	11.30	11.30	-1	3,124	-0.03%
2022/09/21	1	11.95	0	0.00	12.05	1	3,124	0.03%
2022/09/19	1	12.40	0	0.00	12.40	1	3,116	0.03%
2022/09/16	1	12.70	0	0.00	12.55	1	3,111	0.03%
2022/09/13	2	12.95	0	0.00	12.95	2	3,098	0.06%
2022/09/07	0	0.00	2	13.38	13.35	-2	3,038	-0.07%
2022/09/01	0	0.00	30	13.63	13.50	-30	3,089	-0.97%
2022/08/31	0	0.00	3	13.82	13.85	-3	3,060	-0.10%
2022/08/30	31	13.89	0	0.00	13.75	31	3,029	1.02%
2022/08/26	0	0.00	31	13.66	13.65	-31	2,959	-1.05%
2022/08/25	28	13.75	1.5	13.82	13.65	26.5	2,898	0.91%
2022/08/23	0	0.00	1	13.60	13.45	-1	2,857	-0.03%
2022/08/22	0	0.00	55	13.60	13.60	-55	2,775	-1.98%
2022/08/19	50	13.73	2	13.53	13.75	48	2,692	1.78%
2022/08/18	5	13.10	2	13.10	13.10	3	2,486	0.12%
2022/08/16	0	0.00	20	12.70	12.60	-20	2,311	-0.87%
2022/08/15	0	0.00	11	12.61	12.55	-11	2,285	-0.48%
2022/08/12	5	12.40	0	0.00	12.60	5	2,259	0.22%
2022/08/11	0	0.00	1	12.60	12.45	-1	2,240	-0.04%
2022/08/10	0	0.00	4	12.33	12.40	-4	2,063	-0.19%
2022/08/03	3	11.45	0	0.00	11.45	3	1,877	0.16%
2022/08/02	0	0.00	1	11.30	11.60	-1	1,836	-0.05%
2022/08/01	2	11.63	2	11.68	11.60	0	1,744	0.00%
2022/07/18	0	0.00	3	10.30	10.30	-3	1,152	-0.26%
2022/07/01	0	0.00	3	9.99	9.60	-3	1,112	-0.27%
2022/06/30	1	10.15	0	0.00	10.05	1	1,084	0.09%
2022/06/29	0	0.00	1	10.45	10.40	-1	1,076	-0.09%
2022/06/24	1	10.30	1	10.55	10.30	0	1,076	0.00%
2022/06/23	0	0.00	3	10.18	10.15	-3	1,067	-0.28%
2022/06/22	1	10.15	0	0.00	10.15	1	1,070	0.09%
2022/06/21	0	0.00	2	10.48	10.55	-2	1,063	-0.19%
2022/06/14	7	11.02	0	0.00	10.95	7	1,103	0.63%
2022/06/13	0	0.00	6	11.40	11.25	-6	1,091	-0.55%
2022/06/01	13	11.49	3	11.60	11.45	10	929	1.08%
2022/05/23	0	0.00	6	11.50	11.30	-6	848	-0.71%
2022/05/18	31	11.40	31	11.40	11.40	0	826	0.00%
2022/05/12	0	0.00	1	10.25	10.25	-1	766	-0.13%
2022/05/11	1	10.30	0	0.00	10.25	1	754	0.13%
2022/04/28	1	10.65	0	0.00	10.60	1	783	0.13%
2022/03/09	0	0.00	1	11.65	11.70	-1	1,864	-0.05%
2022/03/08	0	0.00	1	11.75	11.40	-1	1,877	-0.05%
2022/02/10	2	12.60	0	0.00	12.60	2	2,149	0.09%
2022/02/07	0	0.00	10	12.15	12.25	-10	2,158	-0.46%
2022/01/21	1	12.30	0	0.00	12.10	1	2,166	0.05%
2022/01/10	1	12.95	0	0.00	12.95	1	2,172	0.05%
2022/01/06	1	13.10	0	0.00	13.20	1	2,150	0.05%
2022/01/04	1	13.55	0	0.00	13.60	1	2,122	0.05%
2021/12/30	0	0.00	1	14.05	13.95	-1	2,045	-0.05%
2021/12/28	8	13.79	10	14.04	13.85	-2	1,979	-0.10%
2021/12/27	11	14.05	2.1	13.83	14.20	8.9	1,932	0.46%
2021/12/24	9	13.63	7	13.79	13.55	2	1,776	0.11%
2021/12/23	0	0.00	4	13.35	13.25	-4	1,617	-0.25%
2021/12/20	0	0.00	100	13.00	13.10	-100	1,589	-6.29%
2021/12/16	1	13.45	0	0.00	13.35	1	1,567	0.06%
2021/12/15	33	13.75	4	13.70	13.25	29	1,562	1.86%
2021/12/13	70	13.36	2	13.48	13.45	68	1,461	4.65%
2021/12/09	0	0.00	6.1	13.14	13.20	-6.1	1,381	-0.44%
2021/12/07	3	12.70	3	13.10	12.70	0	1,295	0.00%
2021/12/06	1	12.50	0	0.00	12.40	1	1,182	0.08%
2021/11/18	0	0.00	5.2	13.14	13.35	-5.2	1,366	-0.38%
2021/11/10	0	0.00	1	12.10	12.00	-1	1,295	-0.08%
2021/11/09	1	11.90	0	0.00	12.00	1	1,301	0.08%
2021/11/08	1	12.05	0	0.00	12.10	1	1,296	0.08%
2021/11/03	0	0.00	1	12.00	12.00	-1	1,395	-0.07%
2021/10/28	1	11.80	0	0.00	11.70	1	1,615	0.06%
2021/10/27	0.8	11.75	0	0.00	11.65	0.8	1,603	0.05%
2021/10/13	0	0.00	1	10.85	10.85	-1	1,912	-0.05%
2021/10/05	0	0.00	1	10.65	11.15	-1	2,175	-0.05%
2021/10/04	0	0.00	1	11.00	11.00	-1	2,174	-0.05%
2021/09/17	0	0.00	1	11.85	11.95	-1	2,286	-0.04%
2021/09/16	1	11.65	0	0.00	11.30	1	2,241	0.04%
2021/09/10	0	0.00	2	11.90	11.80	-2	2,282	-0.09%
2021/09/08	0	0.00	1	11.40	11.65	-1	2,344	-0.04%
2021/09/03	0.2	11.95	0	0.00	11.95	0.2	2,372	0.01%
2021/08/25	24	11.97	23	12.03	11.95	1	2,453	0.04%
2021/08/24	2	11.48	0	0.00	11.45	2	2,231	0.09%
2021/08/20	6	11.43	0	0.00	11.40	6	2,355	0.25%
2021/08/19	20	11.55	0	0.00	11.50	20	2,376	0.84%
2021/08/18	0	0.00	1	11.65	11.95	-1	2,390	-0.04%
2021/08/17	1	11.45	2	11.50	11.45	-1	2,428	-0.04%
2021/08/10	2.1	12.69	0	0.00	12.55	2.1	2,573	0.08%
2021/08/09	5	12.80	0	0.00	12.75	5	2,618	0.19%
2021/08/06	2	13.23	0	0.00	13.20	2	2,639	0.08%
2021/08/05	5	13.55	5	13.70	13.25	0	2,704	0.00%
2021/08/04	9	13.96	7	14.07	14.00	2	2,728	0.07%
2021/07/29	1	13.70	3	13.40	13.40	-2	2,873	-0.07%
2021/07/28	5	13.61	4	13.29	13.55	1	2,940	0.03%
2021/07/27	0	0.00	3	13.98	13.65	-3	3,047	-0.10%
2021/07/26	1	13.85	0	0.00	13.90	1	3,142	0.03%
2021/07/23	3	13.55	10	13.45	13.50	-7	3,226	-0.22%
2021/07/21	15	12.60	18	12.72	12.55	-3	3,834	-0.08%
2021/07/20	5	13.15	0	0.00	13.15	5	3,970	0.13%
2021/07/16	23	13.56	0	0.00	13.55	23	4,923	0.47%
2021/07/12	2	13.15	0	0.00	13.30	2	5,359	0.04%
2021/07/09	0	0.00	1	13.30	13.25	-1	5,392	-0.02%
2021/07/08	0	0.00	0.1	13.50	13.25	-0.1	5,529	0.00%
2021/07/07	0.2	13.23	0	0.00	13.00	0.2	5,794	0.00%
2021/06/28	1	13.55	0	0.00	13.70	1	6,917	0.01%
2021/06/15	5	14.00	0	0.00	14.00	5	7,924	0.06%
2021/06/10	0	0.00	2	14.15	14.20	-2	7,976	-0.03%
2021/06/07	0	0.00	1	14.35	14.15	-1	7,976	-0.01%
2021/06/03	5	14.35	5	14.40	14.35	0	7,960	0.00%
2021/05/31	10	14.43	10	14.55	14.25	0	8,032	0.00%
2021/05/28	1	14.05	9	13.99	13.90	-8	7,970	-0.10%
2021/05/27	0	0.00	2	13.70	13.60	-2	8,021	-0.02%
2021/05/26	0	0.00	1	13.40	13.30	-1	8,067	-0.01%
2021/05/25	10	13.20	0	0.00	13.20	10	8,274	0.12%
2021/05/24	0	0.00	3	12.85	13.15	-3	8,312	-0.04%
2021/05/19	0	0.00	4	12.79	12.65	-4	8,691	-0.05%
2021/05/18	1	11.90	12	11.90	12.10	-11	8,690	-0.13%
2021/05/17	13	11.19	16	11.08	11.00	-3	8,803	-0.03%
2021/05/14	7	12.30	0	0.00	11.90	7	8,777	0.08%
2021/05/13	10	12.00	0	0.00	12.20	10	8,906	0.11%
2021/05/12	6	12.28	11	12.30	12.25	-5	8,881	-0.06%
2021/05/11	5	13.91	2	14.25	13.60	3	8,784	0.03%
2021/05/10	15	14.76	9	15.25	14.75	6	8,731	0.07%
2021/05/06	3	14.65	2	15.18	14.70	1	8,692	0.01%
2021/05/05	4	14.86	0	0.00	14.85	4	8,699	0.05%
2021/05/04	2	15.15	1	15.15	15.10	1	8,656	0.01%
2021/05/03	17	16.57	17	16.79	16.20	0	8,545	0.00%
2021/04/29	6	17.58	2	17.55	17.40	4	8,449	0.05%
2021/04/28	12	18.65	10.3	18.40	18.10	1.7	8,437	0.02%
2021/04/27	10	18.37	14	18.29	18.15	-4	8,642	-0.05%
2021/04/26	19	17.71	12.2	17.55	17.60	6.9	8,350	0.08%
2021/04/23	12	16.40	29	16.39	17.40	-17	8,399	-0.20%
2021/04/22	32.2	17.82	70	17.45	17.10	-37.9	8,182	-0.46%
2021/04/21	12	15.71	34	15.94	16.65	-22	7,474	-0.29%
2021/04/19	10	14.90	30	14.89	15.15	-20	7,157	-0.28%
2021/04/15	0	0.00	2	14.60	14.45	-2	7,133	-0.03%
2021/04/14	4	13.95	0	0.00	14.25	4	7,086	0.06%
2021/04/13	14	15.17	2.1	15.11	14.80	11.9	6,985	0.17%
2021/04/12	31	15.67	108	15.69	15.75	-77	6,709	-1.15%	大賣/
2021/04/09	0.3	14.44	132	14.41	14.35	-131.7	6,382	-2.06%	大賣/鉅額交易
2021/04/08	5	14.20	2.9	14.19	14.20	2.1	6,198	0.03%
2021/04/07	12.1	13.93	30	14.04	14.15	-17.9	6,062	-0.29%
2021/04/06	120	13.40	0	0.00	13.40	120	5,641	2.13%	大買/鉅額交易
2021/04/01	0	0.00	0.1	13.05	13.25	-0.1	5,620	0.00%
2021/03/31	0	0.00	2	13.35	13.15	-2	5,605	-0.04%
2021/03/30	3	13.35	0	0.00	13.30	3	5,608	0.05%
2021/03/29	6	13.29	1	13.40	13.20	5	5,552	0.09%
2021/03/26	1.1	12.90	2	12.90	12.90	-0.9	5,534	-0.02%
2021/03/25	13.2	13.00	10	12.85	12.85	3.2	5,525	0.06%
2021/03/24	21.2	13.20	40.1	13.02	13.15	-18.9	5,494	-0.34%
2021/03/23	11.1	13.81	169	13.60	13.35	-157.9	5,445	-2.90%	大賣/鉅額交易
2021/03/22	32.2	13.55	36	13.78	14.00	-3.8	5,324	-0.07%
2021/03/19	85	13.20	19.1	13.23	13.20	65.9	4,980	1.32%
2021/03/18	160.1	12.64	0	0.00	13.05	160.1	4,776	3.35%	大買/鉅額交易
2021/03/17	0.1	12.65	0	0.00	12.55	0.1	4,698	0.00%
2021/03/16	0	0.00	3	12.60	12.60	-3	4,720	-0.06%
2021/03/15	2.5	12.42	0	0.00	12.35	2.5	4,706	0.05%
2021/03/12	0	0.00	5	12.50	12.45	-5	4,731	-0.11%
2021/03/11	0	0.00	6.4	12.50	12.45	-6.4	4,829	-0.13%
2021/03/10	5	12.40	1	12.40	12.30	4	4,973	0.08%
2021/03/09	21	12.10	0	0.00	12.25	21	5,040	0.42%
2021/03/08	10	12.24	0	0.00	12.15	10	5,199	0.19%
2021/03/05	2	12.25	20	12.25	12.20	-18	5,761	-0.31%
2021/03/04	2.3	12.50	0	0.00	12.60	2.3	5,936	0.04%
2021/03/03	2.1	12.61	0	0.00	12.70	2.1	5,843	0.04%
2021/03/02	6	12.84	2	12.75	12.50	4	5,815	0.07%
2021/02/26	10.1	13.20	1	13.05	13.05	9.1	5,765	0.16%
2021/02/25	5.2	13.59	25	13.66	13.55	-19.8	5,705	-0.35%
2021/02/24	1	12.95	2.1	13.00	13.30	-1.1	5,486	-0.02%
2021/02/23	14	13.07	2	13.00	13.05	12	5,393	0.22%
2021/02/22	6.4	13.47	19	13.44	13.40	-12.6	5,331	-0.24%
2021/02/19	17	13.03	14	13.21	13.05	3	5,162	0.06%
2021/02/18	14	12.58	0	0.00	12.60	14	4,931	0.28%
2021/02/17	5.1	12.16	5	12.08	12.40	0.1	4,862	0.00%
2021/02/05	1.4	11.96	0	0.00	11.80	1.4	4,700	0.03%
2021/02/04	18	12.29	16	12.36	12.10	2	4,672	0.04%
2021/02/02	1	11.55	4	11.60	11.55	-3	4,781	-0.06%
2021/02/01	4	11.83	0	0.00	11.50	4	4,752	0.08%
2021/01/29	0	0.00	1	11.50	11.70	-1	4,703	-0.02%
2021/01/28	3	11.43	1	11.60	11.50	2	4,622	0.04%
2021/01/27	2	11.60	0	0.00	11.65	2	4,605	0.04%
2021/01/25	0	0.00	1	11.80	11.85	-1	4,513	-0.02%
2021/01/22	1	11.65	0	0.00	11.65	1	4,502	0.02%
2021/01/21	4	11.86	0	0.00	11.80	4	4,470	0.09%
2021/01/20	4	12.98	5	12.68	12.20	-1	4,362	-0.02%
2021/01/18	0	0.00	5	12.33	12.15	-5	3,801	-0.13%
2021/01/15	1	11.90	30	11.80	11.90	-29	3,579	-0.81%
2021/01/13	36	12.25	8	12.13	12.20	28	3,520	0.80%
2021/01/12	22	11.51	0	0.00	11.50	22	3,353	0.66%
2021/01/11	19	12.18	25	12.19	11.85	-6	3,327	-0.18%
2021/01/06	2	11.48	2	11.45	11.35	0	3,300	0.00%
2021/01/05	0.2	11.95	0	0.00	11.90	0.2	3,276	0.01%
2020/12/31	1	11.80	0	0.00	11.80	1	3,283	0.03%
2020/12/30	1	11.95	0	0.00	11.95	1	3,320	0.03%
2020/12/29	1.3	12.01	0	0.00	12.05	1.3	3,380	0.04%
2020/12/28	0.1	12.15	20	12.20	12.15	-19.9	3,424	-0.58%
2020/12/23	0.7	11.85	100	11.76	11.85	-99.3	3,323	-2.99%
2020/12/22	9	11.93	0	0.00	11.75	9	3,327	0.27%
2020/12/21	1	11.60	0	0.00	11.65	1	3,224	0.03%
2020/12/18	0	0.00	10	12.00	11.80	-10	3,225	-0.31%
2020/12/15	0	0.00	50	11.75	11.50	-50	3,204	-1.56%
2020/12/14	50	12.20	0	0.00	11.85	50	3,191	1.57%
2020/12/11	1	11.70	0	0.00	11.65	1	3,172	0.03%
2020/12/09	0	0.00	3	12.25	12.25	-3	3,115	-0.10%
2020/12/08	6	12.09	0	0.00	12.05	6	3,101	0.19%
2020/12/07	0.5	12.20	0	0.00	12.20	0.5	3,103	0.02%
2020/12/03	11	12.20	15	12.28	12.20	-4	2,876	-0.14%
2020/12/02	23.6	12.41	13	12.28	12.25	10.6	2,921	0.36%
2020/12/01	26	12.49	29	12.83	12.70	-3	2,865	-0.10%
2020/11/30	0	0.00	15	11.57	11.95	-15	2,400	-0.62%
2020/11/27	0.1	10.90	5	10.95	10.90	-4.9	2,216	-0.22%
2020/11/26	0	0.00	20	10.70	10.75	-20	2,281	-0.88%
2020/11/25	1	10.85	1	10.65	10.60	0	2,303	0.00%
2020/11/16	1	10.15	0	0.00	10.10	1	2,347	0.04%
2020/11/11	124	10.56	104	10.80	10.70	20	2,343	0.85%	大買/大賣/
2020/11/10	0	0.00	1	10.45	10.45	-1	1,986	-0.05%
2020/10/30	1	10.45	0	0.00	10.30	1	2,132	0.05%
2020/10/29	1	10.65	0	0.00	10.60	1	2,145	0.05%
2020/10/28	6	10.83	0	0.00	10.70	6	2,141	0.28%
2020/10/26	0	0.00	10	11.13	11.10	-10	2,127	-0.47%
2020/10/15	0	0.00	1	11.10	10.95	-1	2,188	-0.05%
2020/10/14	0.5	10.85	0	0.00	10.85	0.5	2,156	0.02%
2020/10/13	1	10.75	0	0.00	10.80	1	2,154	0.05%
2020/10/12	10	11.20	36	11.10	10.80	-26	2,141	-1.21%
2020/10/06	1	10.90	0	0.00	10.95	1	2,173	0.05%
2020/09/29	0	9.84	0	0.00	9.84	0	2,109	0.00%
2020/09/23	2	10.40	0	0.00	10.35	2	2,296	0.09%
2020/09/22	1	10.65	0	0.00	10.65	1	2,289	0.04%
2020/09/18	0.2	10.85	0	0.00	10.90	0.2	2,276	0.01%
2020/09/17	0.2	10.80	0	0.00	10.80	0.2	2,271	0.01%
2020/09/16	2.1	10.77	0	0.00	10.75	2.1	2,272	0.09%
2020/09/15	2.5	10.86	0	0.00	10.80	2.5	2,266	0.11%
2020/09/14	5	10.90	0	0.00	10.80	5	2,297	0.22%
2020/09/11	1	10.75	0	0.00	10.75	1	2,301	0.04%
2020/09/10	6	11.26	0	0.00	11.00	6	2,295	0.26%
2020/09/09	0.5	11.20	0	0.00	11.20	0.5	2,273	0.02%
2020/09/07	35	11.50	30	11.62	11.15	5	2,236	0.22%
2020/09/04	48	11.08	26	10.81	11.40	22	2,126	1.03%
2020/09/03	10	10.75	1	11.00	10.75	9	2,012	0.45%
2020/09/02	1	10.20	7	10.28	10.35	-6	1,900	-0.32%
2020/09/01	0	0.00	6	10.20	10.30	-6	1,892	-0.32%
2020/08/28	6	10.10	6	10.23	10.10	0	1,893	0.00%
2020/08/27	5	10.08	0	0.00	10.10	5	1,902	0.26%
2020/08/20	1	9.30	0	0.00	9.29	1	1,836	0.05%
2020/08/19	2	9.89	0	0.00	9.87	2	1,816	0.11%
2020/08/18	3	9.98	0	0.00	9.99	3	1,804	0.17%
2020/08/17	0	0.00	6	10.05	10.00	-6	1,804	-0.33%
2020/08/14	1	9.86	0	0.00	9.98	1	1,793	0.06%
2020/08/13	1	9.83	0	0.00	9.83	1	1,788	0.06%
2020/08/12	1	9.84	0	0.00	9.84	1	1,784	0.06%
2020/08/11	2	9.96	0	0.00	9.91	2	1,781	0.11%
2020/08/10	1	10.15	4	10.30	10.10	-3	1,769	-0.17%
2020/08/07	1	9.93	0	0.00	9.92	1	1,689	0.06%
2020/08/06	2	10.08	5	10.10	10.05	-3	1,688	-0.18%
2020/08/05	12	10.28	6	10.16	10.35	6	1,683	0.36%
2020/08/04	5	10.05	8	10.19	10.10	-3	1,666	-0.18%
2020/07/28	1	9.57	0	0.00	9.60	1	1,646	0.06%
2020/07/27	1	9.95	0	0.00	9.87	1	1,637	0.06%
2020/07/24	0	0.00	1	10.10	10.10	-1	1,633	-0.06%
2020/07/23	1	10.30	0	0.00	10.30	1	1,608	0.06%
2020/07/22	2	10.70	0	0.00	10.70	2	1,592	0.13%
2020/07/21	0	0.00	3	10.62	10.35	-3	1,544	-0.19%
2020/07/20	3	10.35	2	10.30	10.30	1	1,496	0.07%
2020/07/14	1	10.15	0	0.00	10.20	1	1,424	0.07%
2020/07/13	20	10.30	0	0.00	10.30	20	1,418	1.41%
2020/07/09	0	0.00	11	10.40	10.15	-11	1,356	-0.81%
2020/07/07	1	10.00	0	0.00	10.15	1	1,319	0.08%
2020/07/06	35	10.28	0	0.00	10.20	35	1,301	2.69%
2020/07/03	2	9.90	3	9.90	9.81	-1	1,210	-0.08%
2020/07/02	3	10.00	6	9.90	10.10	-3	1,190	-0.25%
2020/06/30	0	0.00	1	9.35	9.35	-1	1,160	-0.09%
2020/06/29	1	9.40	0	0.00	9.29	1	1,177	0.08%
2020/06/19	0	0.00	4	9.92	9.75	-4	1,226	-0.33%
2020/06/18	0	0.00	5	9.62	9.68	-5	1,212	-0.41%
2020/06/16	0	0.00	1	9.30	9.37	-1	1,236	-0.08%
2020/06/12	2	9.11	0	0.00	9.18	2	1,265	0.16%
2020/06/11	1	9.38	0	0.00	9.38	1	1,291	0.08%
2020/06/10	1	9.72	0	0.00	9.70	1	1,307	0.08%
2020/06/09	1	9.78	0	0.00	9.78	1	1,361	0.07%
2020/06/08	1	9.80	0	0.00	9.80	1	1,409	0.07%
2020/06/03	10	9.33	11	9.51	9.58	-1	1,314	-0.08%
2020/06/02	1	9.25	1	9.37	9.25	0	1,287	0.00%
2020/06/01	0	0.00	1	9.15	9.16	-1	1,284	-0.08%
2020/05/28	1	9.12	1	9.23	8.93	0	1,292	0.00%
2020/05/27	1	9.04	3	9.09	9.12	-2	1,305	-0.15%
2020/05/26	0	0.00	19	8.94	9.01	-19	1,324	-1.43%
2020/05/25	1	8.88	1	8.83	8.83	0	1,324	0.00%
2020/05/22	3	8.98	0	0.00	8.91	3	1,363	0.22%
2020/05/21	2	9.16	0	0.00	9.13	2	1,373	0.15%
2020/05/20	0	0.00	7	9.12	9.06	-7	1,385	-0.51%
2020/05/19	3	8.90	3	8.85	8.90	0	1,388	0.00%
2020/05/18	7	8.82	3	8.80	8.75	4	1,399	0.29%
2020/05/15	5	9.10	2	8.95	8.92	3	1,406	0.21%
2020/05/14	10	9.15	0	0.00	9.05	10	1,420	0.70%
2020/05/13	2	9.35	0	0.00	9.35	2	1,544	0.13%
2020/05/12	5	9.61	0	0.00	9.49	5	1,561	0.32%
2020/05/11	10	9.61	12	9.58	9.60	-2	1,557	-0.13%
2020/05/08	0	0.00	1	9.39	9.35	-1	1,542	-0.06%
2020/05/07	1	9.22	1	9.30	9.27	0	1,543	0.00%
2020/05/05	0	0.00	10	9.28	9.32	-10	1,565	-0.64%
2020/05/04	0	0.00	1	9.31	9.28	-1	1,582	-0.06%
2020/04/27	0	0.00	1	9.20	9.27	-1	1,669	-0.06%
2020/04/23	0	0.00	1	9.02	9.00	-1	1,725	-0.06%
2020/04/22	1	8.55	1	8.65	8.96	0	1,723	0.00%
2020/04/21	11	9.00	0	0.00	8.85	11	1,718	0.64%
2020/04/17	2	9.22	2	9.38	9.16	0	1,708	0.00%
2020/04/16	2	9.24	0	0.00	9.28	2	1,664	0.12%
2020/04/15	1	9.24	2	9.31	9.36	-1	1,667	-0.06%
2020/04/13	1	8.96	6	9.07	9.00	-5	1,717	-0.29%
2020/04/10	1	9.03	0	0.00	9.06	1	1,752	0.06%
2020/04/07	6	8.71	2	8.70	8.74	4	1,773	0.23%
2020/04/06	1	8.40	0	0.00	8.39	1	1,775	0.06%
2020/04/01	1	8.48	2	8.38	8.37	-1	1,769	-0.06%
2020/03/30	1	7.76	1	7.87	7.92	0	1,769	0.00%
2020/03/26	0	0.00	2	7.98	8.06	-2	1,876	-0.11%
2020/03/24	0	0.00	2	7.35	7.36	-2	1,907	-0.10%
2020/03/23	3	7.23	1	7.42	7.11	2	1,886	0.11%
2020/03/20	1	7.42	4	7.66	7.81	-3	1,911	-0.16%
2020/03/19	2	7.29	4	7.54	7.28	-2	1,916	-0.10%
2020/03/18	1	8.08	5	8.23	8.08	-4	1,906	-0.21%
2020/03/17	3	8.06	1	8.28	8.05	2	1,909	0.10%
2020/03/16	1	9.06	0	0.00	8.66	1	1,898	0.05%
2020/03/13	4	8.86	9	8.94	9.15	-5	2,035	-0.25%
2020/03/12	0	0.00	25	10.24	9.84	-25	2,007	-1.25%
2020/03/09	1	11.85	0	0.00	11.30	1	1,956	0.05%
2020/03/05	0	0.00	1	12.35	12.35	-1	2,138	-0.05%
2020/03/03	0	0.00	1	12.45	12.25	-1	2,167	-0.05%
2020/03/02	0	0.00	3	11.63	12.25	-3	2,177	-0.14%
2020/02/27	0	0.00	4	12.25	12.05	-4	2,158	-0.19%
2020/02/26	0	0.00	10	12.55	12.50	-10	2,169	-0.46%
2020/02/25	16	12.70	6	12.72	12.65	10	2,166	0.46%
2020/02/21	0	0.00	1	12.70	12.75	-1	2,128	-0.05%
2020/02/20	1	12.80	0	0.00	12.75	1	2,183	0.05%
2020/02/19	0	0.00	1	12.95	12.80	-1	2,185	-0.05%
2020/02/14	44	12.91	44	12.82	12.90	0	2,196	0.00%
2020/02/13	0	0.00	1	12.55	12.60	-1	2,074	-0.05%
2020/02/11	0	0.00	5	12.24	12.20	-5	2,098	-0.24%
2020/02/07	10	12.15	1	12.20	12.15	9	2,114	0.43%
2020/02/06	0	0.00	1	12.50	12.60	-1	2,113	-0.05%
2020/02/05	1	12.35	0	0.00	12.20	1	2,132	0.05%
2020/02/04	0	0.00	2	12.15	12.10	-2	2,143	-0.09%
2020/02/03	2	11.55	3	11.50	11.70	-1	2,204	-0.05%
2020/01/31	5	12.76	3	12.50	12.40	2	2,210	0.09%
2020/01/30	5	13.10	4	13.00	12.80	1	2,223	0.04%
2020/01/20	7	14.11	4	14.25	14.15	3	2,218	0.14%
2020/01/13	1	13.75	1	13.95	13.90	0	2,248	0.00%
2020/01/10	0	0.00	1	13.90	13.70	-1	2,277	-0.04%
2020/01/08	1	13.75	0	0.00	13.65	1	2,454	0.04%
2020/01/07	13	13.91	4	14.00	13.80	9	2,495	0.36%
2020/01/06	2	13.70	2	13.75	14.05	0	2,453	0.00%
2020/01/03	10	14.04	0	0.00	14.00	10	2,432	0.41%
2020/01/02	0	0.00	3	14.38	14.35	-3	2,426	-0.12%
2019/12/31	0.8	14.15	0	0.00	14.15	0.8	2,425	0.03%
2019/12/27	1.2	14.25	0	0.00	14.25	1.2	2,582	0.05%
2019/12/26	0	0.00	1	14.40	14.35	-1	2,798	-0.04%
2019/12/25	0	0.00	2	14.45	14.50	-2	2,809	-0.07%
2019/12/24	1	14.20	0	0.00	14.15	1	2,811	0.04%
2019/12/23	11	14.43	14	14.53	14.20	-3	2,807	-0.11%
2019/12/20	2	14.00	2	14.18	14.20	0	2,701	0.00%
2019/12/19	1	14.00	1	14.30	14.10	0	2,706	0.00%
2019/12/18	1	14.15	1	14.15	14.15	0	2,766	0.00%
2019/12/17	127	14.47	25	14.40	14.20	102	2,788	3.66%	大買/鉅額交易
2019/12/13	1	13.95	4	13.90	13.85	-3	2,743	-0.11%
2019/12/12	1	14.20	0	0.00	14.05	1	2,739	0.04%
2019/12/10	133	14.46	131	14.63	14.30	2	2,751	0.07%	大買/大賣/
2019/12/09	0	0.00	5	14.27	14.15	-5	2,629	-0.19%
2019/12/04	2	13.90	1	14.00	13.90	1	2,780	0.04%
2019/12/03	3	14.10	0	0.00	14.05	3	2,861	0.10%
2019/12/02	31	14.57	18	14.46	14.35	13	3,016	0.43%
2019/11/29	0	0.00	1	13.95	13.95	-1	2,888	-0.03%
2019/11/27	0	0.00	2	13.88	13.80	-2	3,094	-0.06%
2019/11/25	1	13.70	6	13.98	13.70	-5	3,233	-0.15%
2019/11/22	1	13.85	4	13.80	13.65	-3	3,347	-0.09%
2019/11/19	2	13.90	1	13.75	13.65	1	3,797	0.03%
2019/11/15	5	13.00	1	13.20	13.05	4	4,512	0.09%
2019/11/14	2	12.85	0	0.00	12.85	2	5,079	0.04%
2019/11/12	1	13.15	0	0.00	13.25	1	5,641	0.02%
2019/11/11	2	13.30	3	13.52	13.30	-1	5,807	-0.02%
2019/11/08	0	0.00	2	13.90	13.95	-2	6,177	-0.03%
2019/11/07	1	13.75	20	13.73	13.75	-19	6,434	-0.30%
2019/11/06	0	0.00	1	13.70	13.70	-1	6,463	-0.02%
2019/11/05	2	13.83	0	0.00	13.85	2	6,461	0.03%
2019/11/04	6	13.94	3	14.05	13.90	3	6,474	0.05%
2019/11/01	1	13.80	3	14.03	14.00	-2	6,480	-0.03%
2019/10/31	4	14.46	2	14.45	14.10	2	6,494	0.03%
2019/10/30	4	14.88	2	15.00	14.90	2	6,514	0.03%
2019/10/29	0	0.00	7	14.67	14.75	-7	6,518	-0.11%
2019/10/28	1	14.55	3	14.60	14.45	-2	6,655	-0.03%
2019/10/25	0	0.00	2	14.65	14.60	-2	6,637	-0.03%
2019/10/24	7	14.71	0	0.00	14.70	7	6,642	0.11%
2019/10/23	2	14.75	2	14.95	14.75	0	6,666	0.00%
2019/10/21	0	0.00	1	14.80	14.75	-1	6,697	-0.01%
2019/10/18	3	14.83	0	0.00	14.70	3	6,696	0.04%
2019/10/17	49	14.87	50	14.87	15.00	-1	6,675	-0.01%
2019/10/15	0	0.00	6	14.53	14.65	-6	6,577	-0.09%
2019/10/14	0	0.00	4	14.15	14.15	-4	6,589	-0.06%
2019/10/09	15	14.13	0	0.00	14.10	15	6,733	0.22%
2019/10/08	0	0.00	2	14.40	14.30	-2	6,728	-0.03%
2019/10/07	1	14.40	11	14.53	14.40	-10	6,711	-0.15%
2019/10/03	1	14.65	11	14.79	14.55	-10	6,653	-0.15%
2019/10/02	13	14.79	34	14.39	14.70	-21	6,569	-0.32%
2019/10/01	1	13.80	0	0.00	13.70	1	6,347	0.02%
2019/09/27	1	13.70	0	0.00	13.55	1	6,333	0.02%
2019/09/26	2	13.95	0	0.00	13.95	2	6,323	0.03%
2019/09/25	10	13.90	2	14.10	13.90	8	6,373	0.13%
2019/09/24	11	14.25	10	14.15	14.15	1	6,386	0.02%
2019/09/23	2	14.05	0	0.00	14.40	2	6,368	0.03%
2019/09/20	0	0.00	4	14.08	14.05	-4	6,291	-0.06%
2019/09/19	3	13.83	0	0.00	13.85	3	6,291	0.05%
2019/09/18	2	13.85	0	0.00	13.95	2	6,293	0.03%
2019/09/17	11	13.85	1	13.85	13.85	10	6,326	0.16%
2019/09/16	0	0.00	1	14.00	13.95	-1	6,312	-0.02%
2019/09/12	0	0.00	1	14.25	14.25	-1	6,292	-0.02%
2019/09/11	0	0.00	1	14.10	14.10	-1	6,268	-0.02%
2019/09/10	10	14.03	22	14.10	13.90	-12	6,231	-0.19%
2019/09/09	2	14.80	0	0.00	14.70	2	6,116	0.03%
2019/09/06	29	14.95	15	15.25	14.90	14	6,076	0.23%
2019/09/05	21	15.19	18	15.34	15.20	3	6,022	0.05%
2019/09/04	19	15.32	20	15.26	15.30	-1	5,932	-0.02%
2019/09/03	6	15.01	10	15.00	14.80	-4	5,752	-0.07%
2019/09/02	10	14.91	61	14.85	14.85	-51	5,706	-0.89%
2019/08/30	15	15.36	11	15.24	15.00	4	5,680	0.07%
2019/08/29	0	0.00	1	14.90	15.00	-1	5,599	-0.02%
2019/08/28	21	14.76	20	15.09	14.75	1	5,605	0.02%
2019/08/27	27	15.18	27	15.11	15.05	0	5,506	0.00%
2019/08/26	2	14.90	4	15.25	14.90	-2	5,367	-0.04%
2019/08/23	15	15.15	2	15.48	15.60	13	5,226	0.25%
2019/08/22	28	15.55	16	15.57	15.60	12	5,075	0.24%
2019/08/21	8	15.63	8	15.88	15.60	0	4,899	0.00%
2019/08/20	8	15.25	7	15.56	15.15	1	4,630	0.02%
2019/08/19	20	16.06	20	16.48	15.80	0	4,110	0.00%
2019/08/16	3	15.53	12	15.53	15.70	-9	3,529	-0.26%
2019/08/15	1	13.85	6	14.09	14.30	-5	3,116	-0.16%
2019/08/14	6	14.19	176	14.01	14.00	-170	2,950	-5.76%	大賣/鉅額交易
2019/08/13	6	13.90	90	13.90	13.80	-84	2,787	-3.01%
2019/08/12	233	12.98	71	12.98	13.40	162	2,408	6.73%	大買/鉅額交易
2019/08/08	0	0.00	196	11.97	12.20	-196	2,147	-9.13%	大賣/鉅額交易
2019/08/06	1	11.20	1	11.45	11.75	0	2,122	0.00%
2019/08/05	1	11.80	3	11.92	11.80	-2	2,123	-0.09%
2019/08/02	3	12.03	2	12.03	12.00	1	2,125	0.05%
2019/08/01	0	0.00	15	12.45	12.45	-15	2,093	-0.72%
2019/07/31	20	12.00	24	12.10	12.05	-4	2,047	-0.20%
2019/07/30	10	12.75	15	12.50	12.20	-5	2,023	-0.25%
2019/07/25	0	0.00	21	12.13	12.05	-21	1,867	-1.12%
2019/07/24	0	0.00	1	12.10	11.85	-1	1,909	-0.05%
2019/07/23	0	0.00	1	11.75	11.75	-1	1,860	-0.05%
2019/07/18	2	11.70	0	0.00	11.50	2	1,868	0.11%
2019/07/17	0	0.00	31	12.07	12.00	-31	1,837	-1.69%
2019/07/16	0	0.00	10	11.97	12.05	-10	1,801	-0.55%
2019/07/15	44	11.98	4	11.53	11.90	40	1,780	2.25%
2019/07/12	0	0.00	1	11.15	11.10	-1	1,672	-0.06%
2019/07/10	1	11.00	0	0.00	10.95	1	1,737	0.06%
2019/07/08	1	11.15	0	0.00	11.00	1	1,947	0.05%
2019/07/04	0	0.00	16	11.16	11.15	-16	1,991	-0.80%
2019/07/03	2	11.10	2	11.30	11.00	0	2,011	0.00%
2019/07/02	35	11.46	16	11.53	11.45	19	2,110	0.90%
2019/07/01	1	11.10	3	11.00	11.30	-2	2,166	-0.09%
2019/06/28	3	10.75	0	0.00	10.90	3	2,145	0.14%
2019/06/27	0	0.00	2	10.78	10.65	-2	2,153	-0.09%
2019/06/26	2	10.60	0	0.00	10.60	2	2,253	0.09%
2019/06/25	0	0.00	1	10.95	10.80	-1	2,231	-0.04%
2019/06/24	0	0.00	1	10.55	11.00	-1	2,217	-0.05%
2019/06/19	1	10.25	1	10.45	10.45	0	2,267	0.00%
2019/06/18	2	10.38	0	0.00	10.15	2	2,280	0.09%
2019/06/12	0	0.00	1	10.60	10.60	-1	2,446	-0.04%
2019/06/10	1	10.40	0	0.00	10.45	1	2,690	0.04%
2019/06/05	3	10.53	1	10.45	10.60	2	2,864	0.07%
2019/06/04	0	0.00	2	10.45	10.50	-2	2,761	-0.07%
2019/05/23	1	9.40	0	0.00	9.27	1	2,728	0.04%
2019/05/22	0	0.00	1	9.65	9.47	-1	2,722	-0.04%
2019/05/21	1	9.49	0	0.00	9.50	1	2,724	0.04%
2019/05/20	1	9.41	0	0.00	9.30	1	2,722	0.04%
2019/05/17	1	9.80	1	9.64	9.53	0	2,709	0.00%
2019/05/16	1	9.93	0	0.00	9.91	1	2,687	0.04%
2019/05/13	1	10.10	0	0.00	10.00	1	2,676	0.04%
2019/05/10	1	11.15	0	0.00	10.50	1	2,651	0.04%
2019/05/03	1	11.80	0	0.00	11.80	1	2,506	0.04%
2019/04/30	3	12.02	1	12.00	11.90	2	2,471	0.08%
2019/04/29	3	11.25	1	11.45	11.80	2	2,389	0.08%
2019/04/25	0	0.00	1	12.10	11.85	-1	2,342	-0.04%
2019/04/24	2	11.83	0	0.00	11.70	2	2,310	0.09%
2019/04/23	0	0.00	1	11.90	11.80	-1	2,298	-0.04%
2019/04/18	2	12.08	0	0.00	11.85	2	2,221	0.09%
2019/04/17	4	12.31	2	12.35	12.25	2	2,167	0.09%
2019/04/16	5	12.65	7	12.41	12.50	-2	2,137	-0.09%
2019/04/15	2	12.43	9	12.56	12.55	-7	2,083	-0.34%
2019/04/12	24	11.96	1	12.25	11.85	23	1,932	1.19%
2019/04/11	0	0.00	1	11.70	11.60	-1	1,814	-0.06%
2019/04/09	1	11.50	0	0.00	11.45	1	1,761	0.06%
2019/04/08	2	11.75	20	11.64	11.70	-18	1,734	-1.04%
2019/04/03	18	11.30	19	11.16	11.25	-1	1,615	-0.06%
2019/04/01	3	10.75	1	10.75	10.60	2	1,494	0.13%
2019/03/29	3	10.98	2	10.63	10.90	1	1,485	0.07%
2019/03/27	1	10.35	1	10.50	10.30	0	1,379	0.00%
2019/03/25	1	10.60	0	0.00	10.30	1	1,394	0.07%
2019/03/22	4	10.81	1	10.80	10.80	3	1,455	0.21%
2019/03/21	0	0.00	1	11.35	11.20	-1	1,500	-0.07%
2019/03/20	1	11.05	0	0.00	11.10	1	1,487	0.07%
2019/03/19	1	11.10	1	11.40	11.05	0	1,466	0.00%
2019/03/18	1	11.10	0	0.00	11.15	1	1,413	0.07%
2019/03/15	0	0.00	20	11.25	11.30	-20	1,380	-1.45%
2019/03/14	1	11.25	5	11.20	11.50	-4	1,318	-0.30%
2019/03/13	1	10.70	0	0.00	10.65	1	1,164	0.09%
2019/03/12	20	10.35	2	10.75	10.95	18	1,076	1.67%
2019/03/06	2	10.20	0	0.00	10.10	2	906	0.22%
2019/03/04	0	0.00	1	10.35	10.30	-1	916	-0.11%
2019/02/18	0	0.00	4	10.15	10.15	-4	905	-0.44%
2019/02/13	0	0.00	30	9.97	9.97	-30	888	-3.38%
2019/02/11	20	9.64	0	0.00	9.67	20	872	2.29%
2019/01/29	1	9.57	0	0.00	9.57	1	871	0.11%
2019/01/28	10	9.70	0	0.00	9.69	10	869	1.15%
2019/01/25	0	0.00	1	9.72	9.68	-1	876	-0.11%
2019/01/24	0	0.00	11	9.70	9.73	-11	881	-1.25%
2019/01/16	0	0.00	1	9.52	9.52	-1	910	-0.11%
2019/01/15	1	9.31	0	0.00	9.30	1	909	0.11%
2019/01/14	1	9.30	0	0.00	9.31	1	907	0.11%
2019/01/11	27	9.57	25	9.41	9.38	2	912	0.22%
2019/01/08	2	9.44	0	0.00	9.42	2	909	0.22%
2019/01/07	2	9.51	0	0.00	9.46	2	916	0.22%
2019/01/04	1	9.33	1	9.30	9.35	0	941	0.00%
2019/01/03	1	9.53	0	0.00	9.55	1	962	0.10%
2019/01/02	2	9.65	0	0.00	9.62	2	982	0.20%
2018/12/28	2	9.75	1	9.76	9.76	1	983	0.10%
2018/12/25	0	0.00	2	9.90	9.89	-2	988	-0.20%
2018/12/24	1	10.00	0	0.00	10.05	1	987	0.10%
2018/12/22	0	0.00	1	9.95	10.10	-1	997	-0.10%
2018/12/21	3	9.93	2	9.94	10.00	1	983	0.10%
2018/12/20	3	9.96	0	0.00	9.82	3	973	0.31%
2018/12/18	10	10.60	12	10.65	10.40	-2	940	-0.21%
2018/12/17	7	10.75	0	0.00	10.60	7	915	0.76%
2018/12/14	0	0.00	1	11.25	11.25	-1	810	-0.12%
2018/12/10	3	10.08	0	0.00	9.92	3	707	0.42%
2018/12/04	0	0.00	2	10.70	10.70	-2	739	-0.27%
2018/12/03	0	0.00	1	10.60	10.40	-1	733	-0.14%
2018/11/30	1	10.30	0	0.00	10.30	1	727	0.14%
2018/11/29	0	0.00	9	10.45	10.30	-9	731	-1.23%
2018/11/28	1	10.15	0	0.00	10.15	1	721	0.14%
2018/11/27	0	0.00	1	10.00	10.05	-1	736	-0.14%
2018/11/26	0	0.00	1	9.69	9.71	-1	737	-0.14%
2018/11/23	1	9.51	0	0.00	9.51	1	731	0.14%
2018/11/21	8	9.78	0	0.00	9.77	8	740	1.08%
2018/11/19	0	0.00	2	9.80	9.92	-2	769	-0.26%
2018/11/16	20	9.84	0	0.00	9.62	20	772	2.59%
2018/11/15	60	9.36	0	0.00	9.56	60	755	7.94%
2018/11/14	20	9.32	1	9.30	9.27	19	747	2.54%
2018/11/13	3	9.07	0	0.00	9.16	3	752	0.40%
2018/11/12	2	9.32	0	0.00	9.32	2	751	0.27%
2018/11/02	10	9.50	0	0.00	9.48	10	816	1.22%
2018/10/31	0	0.00	1	9.18	9.16	-1	817	-0.12%
2018/10/26	0	0.00	1	8.81	8.82	-1	852	-0.12%
2018/10/16	4	9.31	4	9.50	9.35	0	895	0.00%
2018/10/15	2	9.42	1	9.44	9.39	1	897	0.11%
2018/10/12	62	8.88	51	9.20	9.27	11	893	1.23%
2018/10/09	16	10.86	0	0.00	10.65	16	853	1.88%
2018/10/08	11	11.40	2	11.50	11.35	9	843	1.07%
2018/10/05	13	11.51	10	11.45	11.55	3	861	0.35%
2018/10/04	10	11.90	3	11.95	11.90	7	885	0.79%
2018/10/03	0	0.00	3	12.05	12.05	-3	887	-0.34%
2018/10/02	0	0.00	1	12.15	12.15	-1	901	-0.11%
2018/10/01	5	12.30	1	12.25	12.35	4	924	0.43%
2018/09/26	2	12.00	0	0.00	11.90	2	1,011	0.20%
2018/09/25	10	11.90	1	11.90	11.90	9	1,024	0.88%
2018/09/13	2	11.90	1	12.00	11.95	1	1,131	0.09%
2018/09/12	1	11.70	0	0.00	11.90	1	1,132	0.09%
2018/09/10	14	12.23	0	0.00	11.60	14	1,145	1.22%
2018/09/07	0	0.00	1	12.70	12.70	-1	1,106	-0.09%
2018/09/04	2	13.43	1	13.50	13.35	1	1,247	0.08%
2018/09/03	5	13.65	2	13.60	13.45	3	1,249	0.24%
2018/08/31	5	13.25	5	13.40	13.40	0	1,238	0.00%
2018/08/27	5	13.25	0	0.00	13.20	5	1,333	0.37%
2018/08/24	0	0.00	6	13.14	13.20	-6	1,355	-0.44%
2018/08/23	5	12.85	0	0.00	12.90	5	1,350	0.37%
2018/08/17	0	0.00	1	12.60	12.60	-1	1,417	-0.07%
2018/08/14	0	0.00	1	12.50	12.45	-1	1,477	-0.07%
2018/08/13	0	0.00	1	12.15	12.30	-1	1,495	-0.07%
2018/08/10	1	13.10	0	0.00	13.00	1	1,488	0.07%
2018/08/02	0	0.00	1	13.40	13.30	-1	1,569	-0.06%
2018/08/01	0	0.00	10	13.50	13.40	-10	1,576	-0.63%
2018/07/31	0	0.00	11	13.40	13.50	-11	1,582	-0.70%
2018/07/26	10	13.40	1	13.40	13.30	9	1,604	0.56%
2018/07/25	0	0.00	15	13.05	13.00	-15	1,593	-0.94%
2018/07/24	1	13.00	0	0.00	13.10	1	1,601	0.06%
2018/07/18	0	0.00	15	12.92	12.90	-15	1,717	-0.87%
2018/07/12	0	0.00	1	12.65	13.10	-1	1,777	-0.06%
2018/07/11	1	12.45	1	12.65	12.60	0	1,767	0.00%
2018/07/09	0	0.00	2	12.65	12.80	-2	1,779	-0.11%
2018/07/06	2	12.35	0	0.00	12.25	2	1,766	0.11%
2018/07/05	13	12.78	0	0.00	12.45	13	1,760	0.74%
2018/07/04	4	13.13	0	0.00	12.90	4	1,787	0.22%
2018/07/03	11	13.88	0	0.00	13.60	11	1,774	0.62%
2018/06/29	1	14.10	0	0.00	14.00	1	1,787	0.06%
2018/06/27	1	14.05	0	0.00	13.75	1	1,858	0.05%
2018/06/26	11	14.62	0	0.00	14.35	11	1,847	0.60%
2018/06/25	1	14.85	0	0.00	14.80	1	1,828	0.05%
2018/06/20	10	15.10	0	0.00	14.90	10	1,950	0.51%
2018/06/19	11	15.47	0	0.00	15.15	11	2,158	0.51%
2018/06/15	10	15.55	1	15.65	15.55	9	2,164	0.42%
2018/06/14	2	15.58	0	0.00	15.50	2	2,182	0.09%
2018/06/13	17	15.58	3	15.93	15.85	14	2,265	0.62%
2018/06/12	13	15.80	1	16.10	15.75	12	2,257	0.53%
2018/06/11	10	15.55	0	0.00	15.55	10	2,232	0.45%
2018/06/08	15	15.70	0	0.00	15.70	15	2,261	0.66%
2018/06/07	11	15.80	0	0.00	15.70	11	2,293	0.48%
2018/06/06	20	15.88	1	15.80	15.85	19	2,357	0.81%
2018/06/05	20	15.65	10	15.80	15.60	10	2,805	0.36%
2018/06/04	20	15.55	0	0.00	15.40	20	2,800	0.71%
2018/06/01	0	0.00	2	15.45	15.50	-2	2,809	-0.07%
2018/05/30	0	0.00	2	15.05	15.00	-2	2,848	-0.07%
2018/05/28	2	15.40	0	0.00	15.35	2	3,120	0.06%
2018/05/25	1	15.35	0	0.00	15.20	1	3,164	0.03%
2018/05/24	0	0.00	1	15.15	15.30	-1	3,287	-0.03%
2018/05/23	30	15.00	30	14.97	14.80	0	3,251	0.00%
2018/05/22	0	0.00	1	14.90	14.85	-1	3,261	-0.03%
2018/05/21	0	0.00	1	14.95	14.75	-1	3,288	-0.03%
2018/05/18	3	14.73	0	0.00	14.70	3	3,289	0.09%
2018/05/15	0	0.00	1	15.10	15.00	-1	3,410	-0.03%
2018/05/14	5	15.10	0	0.00	15.15	5	3,600	0.14%
2018/05/10	6	15.18	0	0.00	15.05	6	4,156	0.14%
2018/05/08	5	15.20	0	0.00	15.20	5	4,685	0.11%
2018/05/07	5	15.05	0	0.00	15.10	5	4,697	0.11%
2018/05/04	0	0.00	2	15.05	15.00	-2	4,702	-0.04%
2018/05/03	10	15.10	0	0.00	15.05	10	4,716	0.21%
2018/05/02	1	15.15	0	0.00	15.35	1	4,723	0.02%
2018/04/27	0	0.00	6	15.00	14.95	-6	4,789	-0.13%
2018/04/26	2	15.33	19	15.41	14.65	-17	4,819	-0.35%
2018/04/25	3	16.00	1	16.05	16.05	2	4,795	0.04%
2018/04/24	3	16.32	0	0.00	16.25	3	4,836	0.06%
2018/04/23	1	17.05	22	17.36	17.05	-21	4,930	-0.43%
2018/04/19	0	0.00	1	17.70	17.90	-1	5,035	-0.02%
2018/04/17	2	17.55	17	17.35	17.45	-15	5,047	-0.30%
2018/04/11	1	17.80	0	0.00	17.55	1	5,372	0.02%
2018/04/10	2	17.35	1	17.45	17.50	1	5,393	0.02%
2018/04/09	4	17.99	2	18.05	17.80	2	5,381	0.04%
2018/04/03	3	18.20	0	0.00	18.20	3	5,374	0.06%
2018/04/02	4	18.40	1	18.45	18.35	3	5,395	0.06%
2018/03/31	3	18.40	0	0.00	18.65	3	5,392	0.06%
2018/03/30	3	18.62	0	0.00	18.50	3	5,400	0.06%
2018/03/26	11	18.20	0	0.00	18.40	11	5,476	0.20%
2018/03/22	3	18.75	3	18.90	18.40	0	5,461	0.00%
2018/03/21	1	18.40	0	0.00	18.35	1	5,387	0.02%
2018/03/20	1	18.40	0	0.00	18.35	1	5,634	0.02%
2018/03/19	10	18.75	11	18.65	18.60	-1	5,634	-0.02%
2018/03/16	4	18.49	2	18.45	18.50	2	5,553	0.04%
2018/03/13	1	18.35	0	0.00	18.45	1	5,501	0.02%
2018/03/12	2	18.63	0	0.00	18.50	2	5,515	0.04%
2018/03/09	4	19.08	5	19.11	18.90	-1	5,527	-0.02%
2018/03/07	1	18.30	0	0.00	18.20	1	5,240	0.02%
2018/03/06	4	18.59	0	0.00	18.45	4	5,293	0.08%
2018/03/05	1	18.80	1	18.75	18.65	0	5,405	0.00%
2018/03/02	14	19.08	14	18.91	18.80	0	5,437	0.00%
2018/03/01	11	18.84	0	0.00	18.85	11	5,363	0.21%
2018/02/27	0	0.00	10	18.55	18.75	-10	5,362	-0.19%
2018/02/26	0	0.00	3	18.85	18.80	-3	5,358	-0.06%
2018/02/22	3	18.15	0	0.00	18.10	3	5,621	0.05%
2018/02/21	10	18.10	0	0.00	18.05	10	5,674	0.18%
2018/02/09	1	16.25	1	16.95	17.30	0	5,730	0.00%
2018/02/07	3	17.85	4	17.94	17.50	-1	5,752	-0.02%
2018/02/06	4	17.83	6	17.24	17.20	-2	5,784	-0.03%
2018/02/05	7	18.52	21	18.80	18.80	-14	5,744	-0.24%
2018/02/02	20	19.78	5	19.81	19.50	15	5,655	0.27%
2018/02/01	17	19.49	14	19.78	20.15	3	5,364	0.06%
2018/01/31	2	18.35	0	0.00	18.35	2	4,884	0.04%
2018/01/29	1	18.40	0	0.00	18.35	1	5,017	0.02%
2018/01/25	14	18.65	0	0.00	18.50	14	5,114	0.27%
2018/01/24	38	18.61	31	18.80	18.55	7	5,140	0.14%
2018/01/22	2	18.60	0	0.00	18.50	2	5,188	0.04%
2018/01/19	1	18.35	1	18.75	18.40	0	5,244	0.00%
2018/01/18	2	18.75	10	18.90	18.60	-8	5,313	-0.15%
2018/01/17	21	18.85	0	0.00	18.95	21	5,490	0.38%
2018/01/16	15	18.57	0	0.00	18.60	15	5,738	0.26%
2018/01/15	0	0.00	4	18.40	18.50	-4	6,065	-0.07%
2018/01/11	3	18.05	2	18.05	18.05	1	6,750	0.01%
2018/01/10	6	18.39	2	18.25	18.35	4	7,107	0.06%
2018/01/09	3	19.10	4	18.90	18.95	-1	7,420	-0.01%
2018/01/08	8	19.71	12	19.66	19.20	-4	7,605	-0.05%
2018/01/05	19	19.57	5	19.60	19.55	14	7,514	0.19%
2018/01/04	0	0.00	1	19.15	19.15	-1	7,416	-0.01%
2018/01/03	25	19.31	0	0.00	19.25	25	7,434	0.34%
2018/01/02	0	0.00	4	19.28	19.20	-4	7,453	-0.05%