瑞軒 (2489)-凱基-松山券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
2,928張
產業
上市光電類股
448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

瑞軒 (2489)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	19.61	1	19.70	19.70	3	10,606	0.03%
2024/11/20	2.6	19.55	1	19.80	19.40	1.6	10,835	0.01%
2024/11/18	5	19.86	2	19.95	19.80	3	12,155	0.02%
2024/11/14	2	19.95	0	0.00	19.85	2	13,066	0.02%
2024/11/13	1	19.95	1.8	20.05	19.90	-0.8	13,447	-0.01%
2024/11/12	6	20.01	3	20.00	20.00	3	13,668	0.02%
2024/11/11	13	20.28	1	20.35	20.35	12	13,785	0.09%
2024/11/08	14	21.43	0	0.00	20.80	14	14,070	0.10%
2024/11/07	7	21.79	0	0.00	21.85	7	14,102	0.05%
2024/11/06	2	21.90	0	0.00	21.95	2	14,367	0.01%
2024/11/05	2	21.68	4	21.94	21.70	-2	14,530	-0.01%
2024/11/04	1	21.50	1	21.70	21.50	0	14,719	0.00%
2024/11/01	2	20.95	1	21.10	21.10	1	15,165	0.01%
2024/10/30	2.2	21.24	0	0.00	21.00	2.2	15,715	0.01%
2024/10/29	12	21.45	0	0.00	21.35	12	16,197	0.07%
2024/10/28	2	22.08	9.2	22.04	21.75	-7.2	16,966	-0.04%
2024/10/25	11.1	22.03	9	22.03	22.05	2.1	18,428	0.01%
2024/10/24	32.1	23.56	9	23.48	22.50	23.1	19,975	0.12%
2024/10/23	14	22.30	30.8	23.33	23.50	-16.8	23,699	-0.07%
2024/10/22	2.6	21.58	0.9	21.35	21.40	1.7	24,679	0.01%
2024/10/21	1.2	21.35	0	0.00	21.60	1.2	25,837	0.00%
2024/10/18	5	21.95	0	0.00	21.40	5	26,739	0.02%
2024/10/17	54	21.95	0.9	21.80	21.95	53.1	27,075	0.20%
2024/10/16	0.2	21.63	0	0.00	21.75	0.2	27,258	0.00%
2024/10/15	1	21.75	0.6	21.60	21.70	0.4	27,731	0.00%
2024/10/11	0.8	21.60	0	0.00	21.60	0.8	28,020	0.00%
2024/10/09	0	0.00	2	21.63	21.50	-2	28,066	-0.01%
2024/10/08	0.2	21.38	0	0.00	21.35	0.2	28,070	0.00%
2024/10/04	5	21.17	7.1	21.06	20.70	-2	28,887	-0.01%
2024/10/01	1	22.00	0.9	21.60	21.70	0.1	28,937	0.00%
2024/09/30	17.2	21.91	3.8	21.96	22.00	13.5	28,996	0.05%
2024/09/18	5	20.45	12	20.55	20.30	-7	29,284	-0.02%
2024/09/16	1	20.60	14	20.70	20.55	-13	30,216	-0.04%
2024/09/13	0	0.00	3	20.45	20.40	-3	30,228	-0.01%
2024/09/12	1	20.80	3	20.47	20.40	-2	30,317	-0.01%
2024/09/11	2	20.50	3	20.47	20.40	-1	30,340	0.00%
2024/09/10	9	20.53	14	20.55	20.45	-5	30,474	-0.02%
2024/09/09	4	20.09	16	20.19	20.20	-12	30,413	-0.04%
2024/09/06	9	21.14	3	21.23	20.90	6	30,397	0.02%
2024/09/05	4	21.73	1	22.40	21.35	3	30,432	0.01%
2024/09/04	2	21.35	34	21.37	21.55	-32	30,599	-0.10%
2024/09/03	10	22.52	8	22.57	22.40	2	30,858	0.01%
2024/09/02	14	22.42	2	22.30	22.30	12	31,039	0.04%
2024/08/30	7	22.90	16	22.79	22.70	-9	31,307	-0.03%
2024/08/29	4	22.70	4	22.94	22.95	0	31,481	0.00%
2024/08/28	3	22.73	7	22.74	22.70	-4	31,763	-0.01%
2024/08/27	7	22.60	3	22.85	22.90	4	32,275	0.01%
2024/08/26	1	22.85	8	23.00	22.80	-7	33,491	-0.02%
2024/08/23	3	22.43	3.9	22.68	22.70	-0.9	36,001	0.00%
2024/08/22	9	23.06	10	22.78	22.75	-1	36,378	0.00%
2024/08/21	15	23.30	12	23.28	23.20	3	37,715	0.01%
2024/08/20	10	23.66	9	23.66	23.60	1	38,387	0.00%
2024/08/19	19	23.67	76.9	23.72	23.80	-57.9	38,172	-0.15%
2024/08/16	13	23.05	15	22.88	22.95	-2	37,910	-0.01%
2024/08/15	17	22.79	133	22.69	23.10	-116	37,838	-0.31%	大賣/鉅額交易
2024/08/14	11	22.13	9	21.93	21.90	2	37,529	0.01%
2024/08/13	121	22.13	6	22.22	22.25	115	38,526	0.30%	大買/鉅額交易
2024/08/12	12	22.40	5	22.12	22.15	7	39,118	0.02%
2024/08/09	28	22.01	134	22.28	21.65	-106	38,812	-0.27%	大賣/鉅額交易
2024/08/08	19	20.93	17	21.45	21.55	2	37,956	0.01%
2024/08/07	114	19.40	14	20.09	20.10	100	37,356	0.27%	大買/
2024/08/06	30	18.42	130	17.51	18.30	-100	37,317	-0.27%	大賣/
2024/08/05	19	19.47	3,802	19.39	19.35	-3,783	37,213	-10.17%	大賣/鉅額交易
2024/08/02	6	21.45	2	21.45	21.45	4	36,971	0.01%
2024/08/01	25	22.01	18	21.94	22.00	7	36,811	0.02%
2024/07/31	5	21.55	201	21.40	21.30	-196	36,396	-0.54%	大賣/鉅額交易
2024/07/30	139	21.94	562	22.13	22.10	-423	36,164	-1.17%	大買/大賣/鉅額交易
2024/07/29	10.1	21.24	218	21.37	21.35	-207.9	35,815	-0.58%	大賣/鉅額交易
2024/07/26	11	21.18	7	21.19	21.20	4	35,622	0.01%
2024/07/23	15	22.20	1,020.4	22.24	22.20	-1,005.4	35,468	-2.83%	大賣/鉅額交易
2024/07/22	444.2	22.48	580	22.69	22.40	-135.8	35,004	-0.39%	大買/大賣/鉅額交易
2024/07/19	10	23.84	11	23.84	23.50	-1	34,498	0.00%
2024/07/18	56	24.97	138.3	24.73	24.55	-82.3	34,048	-0.24%	大賣/
2024/07/17	32	25.75	39	26.04	25.80	-7	33,423	-0.02%
2024/07/16	44	25.51	45	25.86	25.25	-1	31,874	0.00%
2024/07/15	6,169	26.93	151	26.03	26.00	6,018	30,142	19.96%	大買/大賣/鉅額交易
2024/07/12	15	23.60	78.9	24.39	24.50	-63.9	25,557	-0.25%
2024/07/11	33	22.62	43.9	22.64	22.30	-10.9	24,242	-0.04%
2024/07/10	30	22.26	25.5	22.10	22.20	4.5	23,092	0.02%
2024/07/09	16	20.89	17.5	21.10	21.10	-1.5	22,181	-0.01%
2024/07/08	18	20.96	9	20.68	20.60	9	21,808	0.04%
2024/07/05	15	20.79	22	21.08	20.90	-7	21,643	-0.03%
2024/07/04	8	20.23	5	20.18	20.15	3	21,187	0.01%
2024/07/03	16	20.77	18	20.70	20.30	-2	21,124	-0.01%
2024/07/02	16	20.55	3	20.58	20.60	13	20,984	0.06%
2024/07/01	15	20.28	2	20.35	20.40	13	20,874	0.06%
2024/06/28	4	20.49	2	20.65	20.60	2	20,730	0.01%
2024/06/27	22	20.78	187	20.60	20.40	-165	20,437	-0.81%	大賣/鉅額交易
2024/06/26	121	20.18	32	20.02	19.60	89	19,852	0.45%	大買/
2024/06/25	53	19.85	6	19.92	19.95	47	19,750	0.24%
2024/06/24	40	20.37	5	20.42	20.00	35	19,607	0.18%
2024/06/21	20	20.48	50	20.48	20.50	-30	19,243	-0.16%
2024/06/20	1	19.00	5	19.05	19.20	-4	18,285	-0.02%
2024/06/19	10	19.25	7	19.10	19.10	3	18,187	0.02%
2024/06/18	8	19.44	9	19.56	19.55	-1	18,050	-0.01%
2024/06/17	1	19.75	12.8	19.64	19.70	-11.8	17,961	-0.07%
2024/06/14	5	19.46	10.9	19.50	19.40	-5.9	17,781	-0.03%
2024/06/12	9	19.12	11	19.15	19.25	-2	17,498	-0.01%
2024/06/11	13	19.57	11	19.52	19.35	2	17,367	0.01%
2024/06/07	37	19.60	11	19.83	19.45	26	17,100	0.15%
2024/06/06	13	19.68	5	19.26	19.20	8	16,714	0.05%
2024/06/05	12	19.90	11.8	19.95	19.70	0.2	16,442	0.00%
2024/06/04	14.1	20.92	16	20.56	20.50	-1.9	16,164	-0.01%
2024/06/03	9	20.57	13	20.64	20.75	-4	15,939	-0.03%
2024/05/31	16.6	21.16	51	20.86	20.75	-34.4	15,571	-0.22%
2024/05/30	73.9	22.54	145.4	22.57	21.30	-71.5	14,976	-0.48%	大賣/
2024/05/29	86	23.40	112.5	23.38	23.55	-26.5	13,780	-0.19%	大賣/
2024/05/28	11	22.25	55.3	22.29	22.40	-44.3	11,195	-0.40%
2024/05/27	46	20.04	39	20.23	20.40	7	10,736	0.07%
2024/05/24	10	18.65	50	19.16	19.35	-40	9,317	-0.43%
2024/05/23	4	17.66	49	17.66	17.60	-45	8,620	-0.52%
2024/05/22	31	18.45	12	18.01	17.95	19	8,702	0.22%
2024/05/21	15	18.57	19	18.41	18.90	-4	9,017	-0.04%
2024/05/20	47.3	18.25	23	18.17	18.10	24.3	9,270	0.26%
2024/05/17	34.3	17.86	48	18.04	18.05	-13.7	9,156	-0.15%
2024/05/16	41	16.91	19.1	17.13	17.45	21.9	8,370	0.26%
2024/05/15	7	16.10	17.5	15.97	15.90	-10.5	7,658	-0.14%
2024/05/14	0	0.00	5	15.97	15.95	-5	7,574	-0.07%
2024/05/13	24	15.85	24	16.06	16.05	0	7,495	0.00%
2024/05/10	26	15.96	29	15.98	15.70	-3	7,314	-0.04%
2024/05/09	8	15.70	3.7	15.60	15.60	4.3	7,142	0.06%
2024/05/08	5	14.86	4	15.00	15.00	1	6,812	0.01%
2024/05/07	8	15.09	7	15.05	15.05	1	6,798	0.01%
2024/05/02	2	15.05	2	15.10	15.10	0	6,784	0.00%
2024/04/30	6	15.21	9	15.22	15.25	-3	6,789	-0.04%
2024/04/29	8	15.44	7.1	15.49	15.45	0.9	6,802	0.01%
2024/04/26	16	15.24	0	0.00	15.20	16	6,700	0.24%
2024/04/25	1	15.15	15.1	15.22	15.15	-14.1	6,703	-0.21%
2024/04/24	2	14.80	2	15.00	15.00	0	6,652	0.00%
2024/04/23	0	0.00	100	14.93	15.05	-100	6,586	-1.52%
2024/04/22	8	14.03	8	14.05	14.05	0	6,363	0.00%
2024/04/19	44	13.93	12	13.93	13.90	32	6,369	0.50%
2024/04/18	16	14.27	0	0.00	14.25	16	6,403	0.25%
2024/04/17	5	14.35	0	0.00	14.40	5	6,438	0.08%
2024/04/16	46	14.30	9	14.20	14.20	37	6,531	0.57%
2024/04/15	10	14.74	20	14.81	14.60	-10	6,559	-0.15%
2024/04/12	4	14.80	14.2	14.84	14.95	-10.2	6,736	-0.15%
2024/04/11	8	14.91	12	14.94	14.85	-4	6,922	-0.06%
2024/04/10	5	14.80	14.5	14.92	14.80	-9.5	6,825	-0.14%
2024/04/09	8	14.89	28.2	14.89	14.80	-20.2	6,767	-0.30%
2024/04/08	3	14.50	99	14.79	14.80	-96	6,688	-1.44%
2024/04/03	1	14.35	26	14.47	14.50	-25	6,597	-0.38%
2024/04/02	2	14.33	10	14.43	14.40	-8	6,582	-0.12%
2024/04/01	3	14.37	10	14.45	14.40	-7	6,575	-0.11%
2024/03/29	9	14.11	4	14.15	14.15	5	6,565	0.08%
2024/03/28	9	14.31	10	14.38	14.20	-1	6,549	-0.01%
2024/03/27	0	14.20	2	14.35	14.35	-2	6,528	-0.03%
2024/03/26	5	14.15	3	14.15	14.15	2	6,509	0.03%
2024/03/25	0	14.00	31.6	14.41	14.30	-31.6	6,472	-0.49%
2024/03/22	22	13.75	2	13.90	13.90	20	6,416	0.31%
2024/03/21	0	0.00	10	13.75	13.80	-10	6,409	-0.16%
2024/03/20	38	13.61	10.5	13.54	13.50	27.5	6,400	0.43%
2024/03/19	116	13.87	1	13.75	13.75	115	6,353	1.81%	大買/鉅額交易
2024/03/18	15	13.93	0	0.00	13.90	15	6,327	0.24%
2024/03/15	42	14.04	2	14.00	14.00	40	6,329	0.63%
2024/03/14	9	14.36	6	14.24	14.20	3	6,324	0.05%
2024/03/13	2	14.13	1	14.15	14.15	1	6,326	0.02%
2024/03/12	1	14.30	1	14.45	14.35	0	6,317	0.00%
2024/03/11	0.1	14.25	0	0.00	14.35	0.1	6,356	0.00%
2024/03/08	9	14.08	11.3	14.25	14.05	-2.3	6,566	-0.03%
2024/03/07	11	14.58	22	14.45	14.40	-11	6,694	-0.16%
2024/03/05	8	14.70	3	14.70	14.70	5	6,605	0.08%
2024/03/04	7	14.76	9	14.75	14.90	-2	6,530	-0.03%
2024/03/01	3	14.97	153	14.99	14.90	-150	6,399	-2.34%	大賣/鉅額交易
2024/02/29	7	15.37	23.9	15.16	15.15	-16.9	6,322	-0.27%
2024/02/27	4	15.30	17	15.40	15.35	-13	6,232	-0.21%
2024/02/26	7	15.44	7	15.51	15.60	0	6,128	0.00%
2024/02/23	12	15.92	7.9	15.86	15.75	4.1	5,978	0.07%
2024/02/22	85	16.42	35	16.38	16.45	50	5,691	0.88%
2024/02/21	7	16.28	15.1	15.97	16.75	-8.1	4,832	-0.17%
2024/02/20	54	15.51	7	15.34	15.25	47	4,040	1.16%
2024/02/19	11	14.94	9.4	15.04	15.50	1.6	3,528	0.04%
2024/02/16	10	14.15	2.3	13.90	14.10	7.7	3,021	0.25%
2024/02/15	5	13.55	6	13.48	13.55	-1	2,878	-0.03%
2024/02/05	3	12.92	7	12.95	12.95	-4	2,820	-0.14%
2024/02/02	3	13.08	1	13.05	13.05	2	2,792	0.07%
2024/01/31	1	13.35	0	0.00	13.30	1	2,753	0.04%
2024/01/30	2	13.28	14	13.20	13.20	-12	2,744	-0.44%
2024/01/29	5	13.38	0	0.00	13.40	5	2,736	0.18%
2024/01/26	0	0.00	2	13.60	13.55	-2	2,723	-0.07%
2024/01/25	11	13.41	12	13.35	13.35	-1	2,692	-0.04%
2024/01/24	3	13.48	7	13.50	13.50	-4	2,660	-0.15%
2024/01/23	5	13.39	5	13.35	13.35	0	2,633	0.00%
2024/01/22	3	12.93	3	13.10	13.10	0	2,569	0.00%
2024/01/19	14	13.10	16	12.90	12.90	-2	2,547	-0.08%
2024/01/18	9	13.39	3	13.20	13.20	6	2,480	0.24%
2024/01/17	19	13.47	19	13.42	13.35	0	2,438	0.00%
2024/01/16	3	13.62	3	13.60	13.60	0	2,404	0.00%
2024/01/15	1	13.55	1	13.70	13.70	0	2,391	0.00%
2024/01/12	4	13.39	4	13.70	13.70	0	2,367	0.00%
2024/01/11	2	13.55	10	13.63	13.55	-8	2,279	-0.35%
2024/01/10	1	13.35	1	13.45	13.45	0	2,257	0.00%
2024/01/09	11	13.40	11	13.45	13.45	0	2,149	0.00%
2024/01/08	9	13.51	7	13.80	13.75	2	2,062	0.10%
2024/01/05	1.2	13.46	10	13.57	13.55	-8.8	1,832	-0.48%
2024/01/02	1	12.85	1	12.95	12.95	0	1,578	0.00%
2023/12/28	0	0.00	10.3	13.07	13.00	-10.3	1,603	-0.65%
2023/12/27	0	0.00	0	13.00	12.95	0	1,599	0.00%
2023/12/26	0	0.00	1	12.90	12.90	-1	1,604	-0.06%
2023/12/22	2	12.68	2	12.70	12.70	0	1,599	0.00%
2023/12/21	1	12.45	1	12.60	12.60	0	1,604	0.00%
2023/12/20	0.2	12.60	0	0.00	12.65	0.2	1,620	0.01%
2023/12/19	4	12.54	5	12.50	12.50	-1	1,620	-0.06%
2023/12/18	3	12.93	4	12.83	12.75	-1	1,611	-0.06%
2023/12/15	1	13.05	0	0.00	13.00	1	1,609	0.06%
2023/12/14	2	12.88	3	12.85	12.85	-1	1,599	-0.06%
2023/12/13	1	12.80	0	0.00	12.80	1	1,643	0.06%
2023/12/12	1	12.80	1	12.80	12.85	0	1,648	0.00%
2023/12/11	2	12.90	2	12.88	12.85	0	1,629	0.00%
2023/12/08	5	13.19	5	13.19	13.20	0	1,617	0.00%
2023/12/06	7	12.86	7	12.85	12.85	0	1,604	0.00%
2023/12/05	14	13.15	10	13.05	13.05	4	1,535	0.26%
2023/12/04	0	0.00	44.4	12.77	13.50	-44.4	1,297	-3.42%
2023/11/29	1	11.95	4	11.95	11.95	-3	1,083	-0.28%
2023/11/28	0	0.00	1	11.95	12.00	-1	1,092	-0.09%
2023/11/27	4	11.89	4	11.85	11.85	0	1,093	0.00%
2023/11/24	0.1	12.00	0	0.00	12.05	0.1	1,090	0.01%
2023/11/21	20	11.93	4.5	11.94	11.95	15.5	1,107	1.40%
2023/11/20	0	0.00	10	11.90	11.95	-10	1,106	-0.90%
2023/11/16	2	11.63	2	11.65	11.65	0	1,118	0.00%
2023/11/15	1	11.50	1	11.60	11.60	0	1,133	0.00%
2023/11/14	4	11.39	4	11.35	11.35	0	1,138	0.00%
2023/11/13	41	11.65	1	11.45	11.45	40	1,155	3.46%
2023/11/10	3	11.53	2	11.55	11.55	1	1,286	0.08%
2023/11/09	1	11.60	8	11.65	11.60	-7	1,307	-0.54%
2023/11/08	1	11.65	0	0.00	11.65	1	1,357	0.07%
2023/11/07	14	11.74	3	11.70	11.70	11	1,376	0.80%
2023/10/31	15	11.53	15	11.40	11.40	0	1,576	0.00%
2023/10/26	1	11.65	0	0.00	11.65	1	1,667	0.06%
2023/10/24	3	11.60	3	11.75	11.70	0	1,748	0.00%
2023/10/20	8.1	11.39	8	11.45	11.45	0.1	1,822	0.00%
2023/10/19	19	11.66	18	11.60	11.60	1	1,942	0.05%
2023/10/18	8	11.81	10	11.74	11.75	-2	1,998	-0.10%
2023/10/17	0	12.15	0	0.00	11.95	0	2,110	0.00%
2023/10/16	9.7	12.15	1	12.10	12.10	8.7	2,380	0.37%
2023/10/13	1	12.10	1	12.15	12.15	0	2,564	0.00%
2023/10/12	0	0.00	0.6	12.20	12.20	-0.6	2,674	-0.02%
2023/10/11	8.2	12.16	17.8	12.10	12.05	-9.6	2,715	-0.35%
2023/09/26	7	12.04	7	11.95	11.95	0	2,773	0.00%
2023/09/25	2	12.05	0	0.00	12.25	2	2,805	0.07%
2023/09/22	2	11.70	2	11.80	11.80	0	2,827	0.00%
2023/09/21	11	12.00	11	11.90	11.90	0	2,886	0.00%
2023/09/20	7	12.29	5	12.20	12.20	2	2,936	0.07%
2023/09/19	1	12.45	0	0.00	12.45	1	2,984	0.03%
2023/09/18	2.6	12.36	3	12.50	12.50	-0.4	3,038	-0.01%
2023/09/15	7	12.54	11.9	12.51	12.50	-4.9	3,204	-0.15%
2023/09/14	0	0.00	30	12.70	12.60	-30	3,255	-0.92%
2023/09/12	2	12.68	0	0.00	12.60	2	3,565	0.06%
2023/09/11	6	12.66	3	12.60	12.60	3	3,727	0.08%
2023/09/08	3	12.78	3	12.85	12.85	0	3,771	0.00%
2023/09/07	4	12.85	0	0.00	12.95	4	3,853	0.10%
2023/09/06	5	12.52	3	12.55	12.55	2	3,858	0.05%
2023/09/05	1	12.55	1	12.55	12.55	0	3,912	0.00%
2023/09/04	8	12.54	7	12.50	12.50	1	4,014	0.02%
2023/09/01	0	0.00	1	12.60	12.65	-1	4,108	-0.02%
2023/08/31	3	12.15	1	12.20	12.20	2	4,236	0.05%
2023/08/30	0	0.00	0	12.15	12.25	0	4,474	0.00%
2023/08/29	0	0.00	4	12.15	12.15	-4	5,110	-0.08%
2023/08/28	4	12.03	3	12.10	12.10	1	5,818	0.02%
2023/08/24	0	0.00	1	12.25	12.20	-1	5,972	-0.02%
2023/08/23	1	12.10	1	12.20	12.20	0	6,042	0.00%
2023/08/21	0	0.00	2	12.25	12.25	-2	6,112	-0.03%
2023/08/16	3	12.10	2	12.10	12.10	1	6,214	0.02%
2023/08/14	6	12.20	6	12.25	12.25	0	6,426	0.00%
2023/08/11	4	12.55	0	0.00	12.55	4	6,447	0.06%
2023/08/10	4	12.65	2	12.60	12.60	2	6,500	0.03%
2023/08/07	22	12.72	12	12.70	12.70	10	6,905	0.15%
2023/08/04	5	13.35	0	0.00	13.75	5	6,895	0.07%
2023/08/02	4	13.58	4	13.50	13.50	0	6,949	0.00%
2023/07/28	2	13.78	1	13.80	13.80	1	7,218	0.01%
2023/07/27	0	0.00	4	13.94	14.15	-4	7,264	-0.06%
2023/07/26	2	13.65	3	13.70	13.70	-1	7,256	-0.01%
2023/07/24	8	13.72	5	13.60	13.60	3	7,403	0.04%
2023/07/21	0	0.00	1	14.00	14.05	-1	7,433	-0.01%
2023/07/19	1	13.80	0	0.00	13.65	1	7,558	0.01%
2023/07/17	1	13.70	1	14.10	14.10	0	7,524	0.00%
2023/07/14	0	0.00	0.8	13.80	13.95	-0.8	7,499	-0.01%
2023/07/13	1	14.05	1	14.05	14.00	0	7,475	0.00%
2023/07/12	15	14.53	14	14.30	14.30	1	7,360	0.01%
2023/07/11	1	14.65	8	14.69	14.80	-7	7,310	-0.10%
2023/07/10	25	14.55	27	14.22	14.10	-2	7,182	-0.03%
2023/07/07	4	14.90	3	15.17	15.30	1	6,930	0.01%
2023/07/06	0	0.00	4	14.99	15.05	-4	6,754	-0.06%
2023/07/05	10	14.80	0	0.00	14.80	10	6,651	0.15%
2023/07/04	0	0.00	10	14.60	14.75	-10	6,611	-0.15%
2023/07/03	0	0.00	2	14.75	14.75	-2	6,557	-0.03%
2023/06/30	3	14.82	3	14.80	14.70	0	6,520	0.00%
2023/06/29	2	15.03	1	14.95	15.00	1	6,467	0.02%
2023/06/28	0	0.00	13	14.98	14.90	-13	6,402	-0.20%
2023/06/27	0	0.00	2	14.75	14.70	-2	6,343	-0.03%
2023/06/26	3	14.70	3	14.77	14.80	0	6,279	0.00%
2023/06/21	1	15.05	23	15.01	14.90	-22	6,230	-0.35%
2023/06/20	7	14.71	0.5	14.65	14.60	6.5	6,065	0.11%
2023/06/19	3	14.68	1	14.55	14.55	2	6,007	0.03%
2023/06/16	27	14.33	10	14.45	14.45	17	5,927	0.29%
2023/06/15	6	14.66	0	0.00	14.80	6	5,689	0.11%
2023/06/14	1	14.05	0	0.00	14.10	1	5,531	0.02%
2023/06/13	2	13.93	0	0.00	14.20	2	5,505	0.04%
2023/06/12	18	13.93	16	13.80	13.80	2	5,427	0.04%
2023/06/09	12.5	14.05	17	14.10	14.10	-4.5	5,419	-0.08%
2023/06/08	11	13.98	17	14.01	13.95	-6	5,374	-0.11%
2023/06/07	7	14.05	7.5	14.25	14.25	-0.5	5,316	-0.01%
2023/06/06	31	14.28	16	14.18	14.20	15	5,276	0.28%
2023/06/05	5	14.76	6	14.75	14.75	-1	5,125	-0.02%
2023/06/02	7	14.77	4.2	14.89	15.10	2.8	4,878	0.06%
2023/06/01	11.1	14.16	24.9	14.34	13.90	-13.8	4,264	-0.32%
2023/05/31	0	0.00	1	13.15	13.25	-1	3,566	-0.03%
2023/05/30	1	12.70	29	12.66	12.70	-28	3,458	-0.81%
2023/05/29	11	12.68	5	12.75	12.70	6	3,431	0.17%
2023/05/26	29	12.41	8	12.34	12.35	21	3,386	0.62%
2023/05/25	5	12.64	4	12.50	12.50	1	3,365	0.03%
2023/05/24	2	12.83	0	0.00	12.85	2	3,352	0.06%
2023/05/23	8	12.82	46	12.87	12.95	-38	3,339	-1.14%
2023/05/22	2	12.50	3	12.50	12.50	-1	3,351	-0.03%
2023/05/19	12	12.92	11	12.65	12.65	1	3,334	0.03%
2023/05/18	1	12.40	21.5	12.96	13.00	-20.5	3,244	-0.63%
2023/05/17	1	12.20	0	0.00	12.35	1	3,109	0.03%
2023/05/15	22	12.07	18	11.96	11.90	4	3,012	0.13%
2023/05/12	5	12.75	16.2	13.02	12.65	-11.2	2,872	-0.39%
2023/05/11	12	13.12	19	13.10	13.10	-7	2,722	-0.26%
2023/05/10	1	12.70	7	12.88	13.00	-6	2,558	-0.23%
2023/05/08	1	12.30	4	12.34	12.55	-3	2,368	-0.13%
2023/05/05	6	12.19	10	12.31	12.40	-4	2,282	-0.18%
2023/05/04	8.5	12.27	1	12.25	12.25	7.5	2,193	0.34%
2023/05/03	0	0.00	7.1	11.74	11.80	-7.1	2,036	-0.35%
2023/05/02	2	11.38	21	11.60	11.50	-19	1,967	-0.97%
2023/04/28	7	11.23	92	11.27	11.45	-85	1,902	-4.47%
2023/04/27	6	11.10	50	11.07	11.15	-44	1,806	-2.44%
2023/04/26	1	10.55	103	10.72	10.95	-102	1,724	-5.91%	大賣/鉅額交易
2023/04/25	8	10.72	56	10.65	10.65	-48	1,659	-2.89%
2023/04/24	1	10.25	77	10.40	10.50	-76	1,511	-5.03%
2023/04/21	23	10.30	2	10.30	10.30	21	1,480	1.42%
2023/04/20	4	10.39	2	10.45	10.45	2	1,454	0.14%
2023/04/19	5	10.40	0	0.00	10.50	5	1,433	0.35%
2023/04/18	0	0.00	90	10.38	10.45	-90	1,412	-6.37%
2023/04/17	0	0.00	40	10.40	10.40	-40	1,400	-2.86%
2023/04/14	1	10.20	416	10.30	10.30	-415	1,390	-29.85%	大賣/鉅額交易
2023/04/13	2	10.18	56.3	10.25	10.20	-54.3	1,377	-3.94%
2023/04/12	81	10.25	73	10.22	10.25	8	1,391	0.57%
2023/04/11	0	0.00	125	10.11	10.10	-125	1,376	-9.08%	大賣/鉅額交易
2023/04/10	0	0.00	50	10.10	10.05	-50	1,375	-3.64%
2023/04/07	1	10.05	215	10.06	10.05	-214	1,374	-15.57%	大賣/鉅額交易
2023/04/06	1	10.05	73	10.11	10.05	-72	1,376	-5.23%
2023/03/31	0.4	10.10	150	10.10	10.15	-149.6	1,372	-10.90%	大賣/鉅額交易
2023/03/29	1	10.10	0	0.00	10.10	1	1,374	0.07%
2023/03/28	1	10.15	0	0.00	10.20	1	1,391	0.07%
2023/03/24	1.1	10.26	0	0.00	10.30	1.1	1,425	0.08%
2023/03/23	0	0.00	2	10.45	10.35	-2	1,424	-0.14%
2023/03/22	0	10.35	0	0.00	10.40	0	1,431	0.00%
2023/03/21	50	10.35	0	0.00	10.30	50	1,423	3.51%
2023/03/20	0	0.00	0.1	10.20	10.20	-0.1	1,416	-0.01%
2023/03/16	0	0.00	5	10.10	10.00	-5	1,433	-0.35%
2023/03/15	0	0.00	5.3	10.20	10.20	-5.3	1,431	-0.37%
2023/03/14	3	10.25	0	0.00	10.15	3	1,440	0.21%
2023/03/13	1	10.40	1	10.45	10.45	0	1,423	0.00%
2023/03/10	7	10.64	0	0.00	10.60	7	1,440	0.49%
2023/03/09	1	11.20	18	10.96	10.95	-17	1,511	-1.12%
2023/03/08	0	0.00	30	10.82	10.95	-30	1,720	-1.74%
2023/03/07	1	10.65	10	10.75	10.75	-9	1,868	-0.48%
2023/03/03	1	10.45	40	10.69	10.60	-39	2,245	-1.74%
2023/03/02	2	10.48	1	10.65	10.45	1	2,240	0.04%
2023/03/01	0	0.00	20	10.70	10.65	-20	2,230	-0.90%
2023/02/24	1	10.55	3.4	10.71	10.70	-2.4	2,235	-0.11%
2023/02/23	1	10.65	0	0.00	10.65	1	2,217	0.05%
2023/02/20	1	10.50	40	10.65	10.65	-39	2,227	-1.75%
2023/02/13	1	9.97	0	0.00	10.00	1	2,416	0.04%
2023/02/10	1	10.05	1	10.05	10.05	0	2,423	0.00%
2023/02/09	0	0.00	0.5	10.15	10.15	-0.5	2,427	-0.02%
2023/02/08	0	0.00	13	10.29	10.25	-13	2,428	-0.54%
2023/02/07	0	0.00	2	10.20	10.20	-2	2,424	-0.08%
2023/02/06	0	0.00	2	10.20	10.15	-2	2,425	-0.08%
2023/02/03	5	10.22	7	10.25	10.25	-2	2,424	-0.08%
2023/02/02	2	10.13	1	10.25	10.25	1	2,413	0.04%
2023/02/01	24	10.08	0	0.00	10.10	24	2,395	1.00%
2023/01/31	0	0.00	5	9.97	10.00	-5	2,384	-0.21%
2023/01/30	10	9.89	0	0.00	9.86	10	2,371	0.42%
2023/01/17	0	0.00	2	9.81	9.81	-2	2,373	-0.08%
2023/01/16	7	9.82	0	0.00	9.80	7	2,379	0.29%
2023/01/13	0	0.00	0.9	9.94	9.91	-0.9	2,372	-0.04%
2023/01/12	3	9.96	2	9.91	9.91	1	2,385	0.04%
2023/01/10	1	9.96	5	9.98	9.98	-4	2,394	-0.17%
2023/01/09	3.1	10.03	0	0.00	9.96	3.1	2,411	0.13%
2023/01/06	0	0.00	40	10.00	10.00	-40	2,418	-1.65%
2023/01/05	0	0.00	5	10.05	9.99	-5	2,436	-0.21%
2023/01/03	1	9.91	0	0.00	9.93	1	2,446	0.04%
2022/12/30	7	9.97	33.1	10.02	10.00	-26.1	2,451	-1.06%
2022/12/29	1	9.74	0	0.00	9.87	1	2,423	0.04%
2022/12/28	2.9	9.88	12	9.85	9.84	-9.1	2,433	-0.37%
2022/12/27	2	9.95	4	9.95	9.95	-2	2,439	-0.08%
2022/12/26	0	0.00	20	10.00	9.93	-20	2,440	-0.82%
2022/12/23	0	0.00	2	9.87	9.93	-2	2,455	-0.08%
2022/12/21	1	9.70	1	9.72	9.72	0	2,507	0.00%
2022/12/20	9	9.78	16	9.69	9.69	-7	2,517	-0.28%
2022/12/19	6	9.86	1	9.95	9.87	5	2,554	0.20%
2022/12/16	1	9.80	0	0.00	9.73	1	2,549	0.04%
2022/12/14	0	0.00	2	9.82	9.76	-2	2,541	-0.08%
2022/12/13	10	9.80	4	9.78	9.78	6	2,538	0.24%
2022/12/12	2	9.75	12	9.78	9.78	-10	2,547	-0.39%
2022/12/09	0	0.00	2	9.92	9.90	-2	2,562	-0.08%
2022/12/08	9	9.94	2	9.89	9.87	7	2,559	0.27%
2022/12/07	44	10.00	3	10.00	10.00	41	2,548	1.61%
2022/12/06	1	10.15	0	0.00	10.15	1	2,530	0.04%
2022/12/05	0	0.00	54	10.30	10.30	-54	2,526	-2.14%
2022/12/02	4	10.10	4	10.18	10.25	0	2,513	0.00%
2022/12/01	10	10.15	7.4	10.03	10.15	2.7	2,542	0.10%
2022/11/30	3	9.58	3	9.66	9.66	0	2,460	0.00%
2022/11/29	15	9.62	6	9.55	9.55	9	2,218	0.41%
2022/11/28	18	10.01	7	9.92	9.92	11	2,076	0.53%
2022/11/25	0	0.00	2	10.05	10.05	-2	1,797	-0.11%
2022/11/24	1	9.96	0	0.00	9.96	1	1,867	0.05%
2022/11/23	1	10.05	1	10.10	10.10	0	1,879	0.00%
2022/11/21	2	10.03	1	10.00	10.00	1	1,897	0.05%
2022/11/18	2	10.08	1	10.10	10.10	1	1,890	0.05%
2022/11/16	1	10.05	1	10.05	10.05	0	1,899	0.00%
2022/11/14	2	10.03	2	10.15	10.15	0	1,872	0.00%
2022/11/11	7	10.09	28	10.00	9.99	-21	1,861	-1.13%
2022/11/10	4	10.10	8	10.05	10.05	-4	1,854	-0.22%
2022/11/09	1	9.76	66	10.37	10.40	-65	1,809	-3.59%
2022/11/08	3	9.51	13	9.56	9.50	-10	1,685	-0.59%
2022/11/07	1	9.56	1	9.58	9.58	0	1,700	0.00%
2022/11/02	1	9.49	1	9.61	9.61	0	1,728	0.00%
2022/10/31	4	9.25	4	9.27	9.27	0	1,743	0.00%
2022/10/28	3	9.13	4	9.18	9.18	-1	1,755	-0.06%
2022/10/26	1	8.92	1	9.05	9.05	0	1,760	0.00%
2022/10/25	7	8.97	7	8.93	8.93	0	1,756	0.00%
2022/10/24	5	9.05	4	9.01	9.01	1	1,746	0.06%
2022/10/21	7	9.04	0	0.00	9.03	7	1,745	0.40%
2022/10/20	9.6	9.11	8	9.11	9.11	1.6	1,753	0.09%
2022/10/19	5.1	9.31	5	9.28	9.28	0.1	1,743	0.01%
2022/10/18	3	9.27	3	9.28	9.28	0	1,739	0.00%
2022/10/17	5.4	9.17	5	9.22	9.22	0.4	1,749	0.02%
2022/10/14	3	9.35	2	9.41	9.41	1	1,751	0.06%
2022/10/13	9	9.42	10	9.18	9.18	-1	1,752	-0.06%
2022/10/12	1.5	9.53	1	9.66	9.66	0.5	1,736	0.03%
2022/10/11	4	9.67	3	9.63	9.63	1	1,743	0.06%
2022/10/07	2	9.90	2.4	10.01	10.00	-0.4	1,738	-0.02%
2022/10/06	2	9.83	4	9.85	9.85	-2	1,735	-0.12%
2022/10/05	3	9.89	5	9.85	9.85	-2	1,744	-0.11%
2022/10/04	156	9.79	6	9.79	9.79	150	1,755	8.55%	大買/鉅額交易
2022/10/03	134	9.65	2	9.62	9.62	132	1,749	7.55%	大買/鉅額交易
2022/09/30	5	9.45	5	9.67	9.67	0	1,757	0.00%
2022/09/29	3	9.31	4	9.79	9.79	-1	1,742	-0.06%
2022/09/28	18	9.36	15	9.17	9.17	3	1,726	0.17%
2022/09/27	4	9.51	4	9.65	9.66	0	1,706	0.00%
2022/09/26	27.1	9.74	13	9.51	9.51	14.1	1,700	0.83%
2022/09/23	1.1	10.11	10	10.10	10.10	-8.9	1,684	-0.53%
2022/09/22	2	10.08	3	10.22	10.20	-1	1,688	-0.06%
2022/09/21	1	10.15	1	10.15	10.15	0	1,679	0.00%
2022/09/20	5	10.30	0	0.00	10.25	5	1,669	0.30%
2022/09/19	4	10.29	2	10.25	10.25	2	1,673	0.12%
2022/09/16	5	10.67	3	10.45	10.45	2	1,668	0.12%
2022/09/15	5	10.81	3	10.80	10.80	2	1,664	0.12%
2022/09/14	2	10.65	3	10.80	10.80	-1	1,664	-0.06%
2022/09/13	1	10.75	5	10.90	10.85	-4	1,679	-0.24%
2022/09/12	0	0.00	2	10.85	10.90	-2	1,696	-0.12%
2022/09/08	6	10.22	6	10.45	10.45	0	1,687	0.00%
2022/09/07	9	10.31	6	10.15	10.15	3	1,672	0.18%
2022/09/06	12.1	10.77	4	10.65	10.65	8.1	1,626	0.50%
2022/09/05	6	11.27	3	11.10	11.10	3	1,612	0.19%
2022/09/02	5	11.69	14	11.50	11.50	-9	1,611	-0.56%
2022/09/01	4.1	11.60	6	11.65	11.75	-1.9	1,629	-0.12%
2022/08/31	22.1	12.87	0	0.00	12.80	22.1	1,693	1.31%
2022/08/30	5.1	12.72	0	0.00	12.85	5.1	1,884	0.27%
2022/08/29	2.1	12.73	0	0.00	12.70	2.1	1,864	0.11%
2022/08/26	0	0.00	2	13.05	13.05	-2	1,842	-0.11%
2022/08/24	3	13.00	17	12.85	12.85	-14	1,816	-0.77%
2022/08/23	3.1	12.75	0	0.00	12.85	3.1	1,814	0.17%
2022/08/22	4.1	12.88	0	0.00	12.90	4.1	1,821	0.23%
2022/08/19	0	0.00	9	13.00	13.00	-9	1,966	-0.46%
2022/08/18	1	12.65	1	12.85	12.85	0	1,951	0.00%
2022/08/17	0.1	12.90	4	12.80	12.80	-3.9	1,940	-0.20%
2022/08/16	2	12.65	5	12.70	12.70	-3	1,901	-0.16%
2022/08/15	5	12.55	7	12.65	12.65	-2	1,896	-0.11%
2022/08/11	2	12.20	2	12.35	12.35	0	1,887	0.00%
2022/08/10	0	0.00	1	12.20	12.20	-1	1,894	-0.05%
2022/08/09	0	0.00	5	11.90	12.15	-5	1,908	-0.26%
2022/08/08	1	11.75	1	12.00	12.00	0	1,903	0.00%
2022/08/04	13	11.80	13	11.80	11.80	0	1,892	0.00%
2022/08/02	9	12.02	9	11.95	11.95	0	1,938	0.00%
2022/08/01	3	12.20	1	12.30	12.30	2	1,968	0.10%
2022/07/29	4	12.15	4	12.15	12.15	0	2,012	0.00%
2022/07/28	12	12.22	11	12.15	12.15	1	2,047	0.05%
2022/07/27	4	12.09	5	12.25	12.25	-1	2,145	-0.05%
2022/07/26	4	12.29	2	12.25	12.25	2	2,304	0.09%
2022/07/25	1	12.30	1	12.50	12.50	0	2,322	0.00%
2022/07/22	6	12.29	6	12.45	12.45	0	2,332	0.00%
2022/07/21	3	12.03	4.6	12.29	12.35	-1.6	2,365	-0.07%
2022/07/20	5	12.10	6	12.10	12.10	-1	2,370	-0.04%
2022/07/18	0	0.00	5	11.90	12.00	-5	2,389	-0.21%
2022/07/15	1	11.60	1	11.85	11.85	0	2,373	0.00%
2022/07/14	1	11.45	3	11.67	11.70	-2	2,367	-0.08%
2022/07/13	1	11.45	0	0.00	11.60	1	2,368	0.04%
2022/07/12	10	11.48	9	11.20	11.20	1	2,370	0.04%
2022/07/11	6	11.99	5	11.95	11.95	1	2,349	0.04%
2022/07/07	1	11.80	1	12.10	12.10	0	2,352	0.00%
2022/07/06	7	12.16	10	11.93	11.90	-3	2,365	-0.13%
2022/07/05	6	12.08	6	12.15	12.15	0	2,369	0.00%
2022/07/04	16	11.96	5	11.95	11.95	11	2,374	0.46%
2022/07/01	18	12.15	10	11.95	11.95	8	2,394	0.33%
2022/06/30	11	12.66	7	12.65	12.65	4	2,365	0.17%
2022/06/29	3	13.03	1	13.00	13.00	2	2,359	0.08%
2022/06/28	4	13.14	4	13.15	13.15	0	2,388	0.00%
2022/06/27	2	13.28	2	13.35	13.35	0	2,403	0.00%
2022/06/23	2	12.58	8	12.89	12.70	-6	2,420	-0.25%
2022/06/22	4	12.91	6	12.80	12.80	-2	2,418	-0.08%
2022/06/20	9	12.82	8	12.60	12.60	1	2,424	0.04%
2022/06/17	2	13.03	2	13.10	13.10	0	2,429	0.00%
2022/06/16	10	13.31	8	13.15	13.15	2	2,480	0.08%
2022/06/15	3	13.22	4	13.35	13.35	-1	2,471	-0.04%
2022/06/14	3	13.00	3	13.25	13.25	0	2,482	0.00%
2022/06/13	12	13.23	4	13.15	13.15	8	2,476	0.32%
2022/06/10	9	13.63	6	13.65	13.65	3	2,458	0.12%
2022/06/09	2	13.75	2	14.00	14.00	0	2,419	0.00%
2022/06/08	2	13.73	8.3	13.90	14.00	-6.3	2,249	-0.28%
2022/06/07	1	13.20	4	13.24	13.25	-3	1,997	-0.15%
2022/06/06	0.2	13.15	0	0.00	13.15	0.2	2,034	0.01%
2022/06/02	1	13.05	1	13.15	13.15	0	2,086	0.00%
2022/06/01	1	13.05	1	13.10	13.10	0	2,132	0.00%
2022/05/31	6	13.11	2	13.05	13.05	4	2,146	0.19%
2022/05/30	10.2	13.27	11	13.20	13.20	-0.8	2,133	-0.04%
2022/05/27	4	13.24	4	13.35	13.40	0	2,110	0.00%
2022/05/24	1	12.95	2	12.95	12.95	-1	2,039	-0.05%
2022/05/23	0	0.00	3	13.05	13.05	-3	2,045	-0.15%
2022/05/20	0	0.00	1	13.00	13.00	-1	2,061	-0.05%
2022/05/19	2	12.85	0	0.00	12.90	2	2,073	0.10%
2022/05/18	1	13.05	1	13.15	13.15	0	2,070	0.00%
2022/05/16	0	0.00	1	12.55	12.55	-1	2,038	-0.05%
2022/05/12	1	12.30	2	12.30	12.30	-1	2,057	-0.05%
2022/05/11	7	12.46	6	12.45	12.45	1	2,053	0.05%
2022/05/10	1	12.00	11	12.75	12.75	-10	2,045	-0.49%
2022/05/09	12	12.63	10	12.35	12.35	2	2,015	0.10%
2022/05/06	1	12.70	1	13.05	13.05	0	1,984	0.00%
2022/05/05	3	13.02	3	13.08	13.10	0	1,950	0.00%
2022/05/04	4	12.81	1	12.80	12.80	3	1,944	0.15%
2022/05/03	16	13.15	17	13.55	13.05	-1	1,889	-0.05%
2022/04/29	5	14.56	3	14.50	14.50	2	1,742	0.11%
2022/04/28	3	14.47	2	14.55	14.55	1	1,746	0.06%
2022/04/27	2	14.40	0	0.00	14.50	2	1,743	0.11%
2022/04/26	10	15.15	0	0.00	15.05	10	1,703	0.59%
2022/04/25	6	15.28	0	0.00	15.25	6	1,693	0.35%
2022/04/20	0	0.00	2	15.95	15.95	-2	1,723	-0.12%
2022/04/18	0	0.00	2	15.90	15.85	-2	1,746	-0.11%
2022/04/13	0.3	16.25	0	0.00	16.35	0.3	1,818	0.02%
2022/04/12	1	16.10	0	0.00	16.20	1	1,821	0.05%
2022/04/11	2	16.30	30	16.50	16.25	-28	1,824	-1.53%
2022/04/07	1	16.80	0	0.00	16.45	1	1,851	0.05%
2022/04/06	1	16.80	5	16.85	16.85	-4	1,899	-0.21%
2022/03/31	0	0.00	2	16.80	16.75	-2	1,926	-0.10%
2022/03/29	0	0.00	2	16.55	16.50	-2	2,042	-0.10%
2022/03/25	5	16.60	0	0.00	16.45	5	2,064	0.24%
2022/03/23	0	0.00	3	16.45	16.50	-3	2,129	-0.14%
2022/03/21	0	0.00	0.7	16.30	16.30	-0.7	2,185	-0.03%
2022/03/18	8	15.80	0	0.00	15.80	8	2,239	0.36%
2022/03/17	0	15.65	0	0.00	15.70	0	2,396	0.00%
2022/03/16	5	15.25	0	0.00	15.20	5	2,958	0.17%
2022/03/14	1	15.45	0	0.00	15.50	1	3,247	0.03%
2022/03/08	5	15.00	40	15.05	15.00	-35	3,464	-1.01%
2022/03/07	8	15.53	0	0.00	15.50	8	3,476	0.23%
2022/03/04	2	16.10	0	0.00	16.10	2	3,581	0.06%
2022/03/02	1	16.20	0	0.00	16.30	1	4,029	0.02%
2022/02/24	2	16.28	0	0.00	16.15	2	4,788	0.04%
2022/02/23	1	16.55	0	0.00	16.55	1	4,899	0.02%
2022/02/22	0	0.00	2	16.75	16.55	-2	4,940	-0.04%
2022/02/21	2	16.75	0	0.00	16.85	2	4,979	0.04%
2022/02/18	1	16.55	1	16.50	16.60	0	5,043	0.00%
2022/02/17	0	16.65	0	0.00	16.55	0	5,078	0.00%
2022/02/16	1	16.60	1	16.60	16.65	0	5,145	0.00%
2022/02/15	2	16.65	2	16.65	16.45	0	5,179	0.00%
2022/02/14	1.2	16.55	5.8	16.55	16.50	-4.6	5,211	-0.09%
2022/02/11	0	0.00	1	16.90	16.90	-1	5,318	-0.02%
2022/01/25	10.6	16.35	1	16.50	16.30	9.6	6,060	0.16%
2022/01/24	1	16.75	0	0.00	16.70	1	6,040	0.02%
2022/01/21	10	16.95	0	0.00	16.90	10	6,061	0.16%
2022/01/20	0	0.00	0.3	17.10	17.10	-0.3	6,091	0.00%
2022/01/14	4	16.95	0	0.00	16.95	4	6,272	0.06%
2022/01/10	0.3	17.05	7	17.05	17.05	-6.7	6,587	-0.10%
2022/01/07	1	17.05	11	17.05	17.05	-10	6,596	-0.15%
2022/01/05	5	17.35	0	0.00	17.35	5	6,602	0.08%
2022/01/03	7	17.39	10	17.30	17.30	-3	6,653	-0.05%
2021/12/30	0	0.00	0.2	17.55	17.60	-0.2	6,662	0.00%
2021/12/29	0	0.00	5	17.70	17.70	-5	6,706	-0.07%
2021/12/28	0	0.00	10	17.43	17.35	-10	6,777	-0.15%
2021/12/27	1	17.35	0	0.00	17.35	1	6,842	0.01%
2021/12/24	1	17.35	1	17.35	17.35	0	6,849	0.00%
2021/12/23	0	0.00	21	17.45	17.45	-21	6,892	-0.30%
2021/12/21	1	17.10	7	17.16	17.20	-6	6,782	-0.09%
2021/12/20	2	17.23	9	17.21	17.20	-7	6,777	-0.10%
2021/12/17	1	17.15	1	17.40	17.40	0	6,777	0.00%
2021/12/16	6	17.33	0	0.00	17.40	6	6,793	0.09%
2021/12/14	21	17.18	13	17.10	17.10	8	6,761	0.12%
2021/12/13	4	17.35	3	17.45	17.45	1	6,698	0.01%
2021/12/10	118.1	17.04	18	17.01	17.20	100.1	6,634	1.51%	大買/
2021/12/09	27	18.71	0	0.00	18.40	27	6,111	0.44%
2021/12/08	0	0.00	4	18.14	18.05	-4	5,885	-0.07%
2021/12/07	1	18.25	0	0.00	18.25	1	5,868	0.02%
2021/12/06	22	17.91	3	17.95	17.95	19	5,886	0.32%
2021/12/03	3	18.15	1	18.20	18.05	2	5,857	0.03%
2021/12/02	5.4	18.03	13	18.03	18.00	-7.6	5,823	-0.13%
2021/12/01	12.2	18.27	2	18.30	18.30	10.2	5,761	0.18%
2021/11/30	17	18.53	9	18.35	18.35	8	5,723	0.14%
2021/11/29	4.2	18.99	4	19.40	18.80	0.2	5,616	0.00%
2021/11/26	10	19.96	12	19.78	19.70	-2	5,455	-0.04%
2021/11/25	4	19.54	34.9	19.75	19.85	-30.9	5,230	-0.59%
2021/11/24	0	0.00	10	19.28	19.35	-10	4,973	-0.20%
2021/11/23	8	18.80	8	19.01	18.70	0	4,779	0.00%
2021/11/22	1	18.35	3	18.48	18.40	-2	4,625	-0.04%
2021/11/19	0	0.00	11	17.90	17.85	-11	4,515	-0.24%
2021/11/18	23	18.04	10	18.04	18.05	13	4,592	0.28%
2021/11/17	1.4	17.65	4	18.15	18.15	-2.6	4,642	-0.06%
2021/11/16	16.2	17.67	2	17.70	17.65	14.2	4,609	0.31%
2021/11/15	13	17.72	23	17.70	17.70	-10	4,656	-0.22%
2021/11/12	7	18.14	4	18.08	18.00	3	4,731	0.06%
2021/11/11	7.1	18.22	2.8	18.09	18.10	4.3	4,996	0.09%
2021/11/10	20.1	18.30	10	18.31	18.25	10.1	5,867	0.17%
2021/11/09	3	19.00	4	19.00	19.00	-1	5,977	-0.02%
2021/11/08	27.1	19.29	10.4	19.25	19.15	16.6	6,481	0.26%
2021/10/28	10	17.93	9	17.66	17.70	1	6,320	0.02%
2021/10/27	10	17.21	0	0.00	17.30	10	6,033	0.17%
2021/10/26	4	17.40	0	0.00	17.25	4	6,082	0.07%
2021/10/25	9	17.52	2	17.50	17.50	7	6,095	0.11%
2021/10/21	0	0.00	4	17.80	17.75	-4	6,169	-0.06%
2021/10/20	6	17.87	2	17.70	17.70	4	6,271	0.06%
2021/10/19	2	17.93	11	18.00	17.95	-9	6,353	-0.14%
2021/10/18	1	17.65	0	0.00	17.60	1	6,543	0.02%
2021/10/14	1	17.35	1	17.55	17.55	0	6,716	0.00%
2021/10/13	2	17.48	0	0.00	17.55	2	6,787	0.03%
2021/10/12	3	17.67	0.6	17.60	17.70	2.4	6,859	0.04%
2021/10/08	0	0.00	2	17.88	17.90	-2	6,889	-0.03%
2021/10/07	0	0.00	10	17.70	17.75	-10	7,039	-0.14%
2021/10/06	10	16.78	0	0.00	16.75	10	7,477	0.13%
2021/10/04	2	16.70	0	0.00	16.65	2	7,947	0.03%
2021/10/01	10	17.05	0	0.00	16.90	10	8,790	0.11%
2021/09/28	0	0.00	1	17.85	17.75	-1	9,127	-0.01%
2021/09/27	7	17.91	22	17.88	17.95	-15	9,161	-0.16%
2021/09/23	0	0.00	5	16.95	16.95	-5	9,085	-0.06%
2021/09/22	40	16.80	5	16.95	16.80	35	9,257	0.38%
2021/09/17	4	17.24	26	17.27	17.35	-22	9,564	-0.23%
2021/09/16	3	17.35	3	17.30	17.30	0	9,612	0.00%
2021/09/15	7	17.35	9	17.38	17.40	-2	9,691	-0.02%
2021/09/14	35	17.49	0	0.00	17.35	35	9,743	0.36%
2021/09/13	0	0.00	2	17.30	17.35	-2	9,774	-0.02%
2021/09/09	1	16.90	2	16.90	16.95	-1	9,892	-0.01%
2021/09/07	0	0.00	2	17.20	17.05	-2	10,057	-0.02%
2021/09/06	2	16.80	0	0.00	16.60	2	10,026	0.02%
2021/09/03	0	0.00	3	17.30	17.20	-3	10,017	-0.03%
2021/09/01	0	0.00	5	17.22	17.45	-5	10,175	-0.05%
2021/08/31	0	0.00	2	17.10	16.95	-2	10,235	-0.02%
2021/08/30	7	17.14	0	0.00	17.15	7	10,436	0.07%
2021/08/27	2	17.05	0	0.00	17.05	2	10,526	0.02%
2021/08/26	3.1	16.95	0	0.00	16.90	3.1	10,577	0.03%
2021/08/20	1	16.70	0	0.00	16.55	1	11,434	0.01%
2021/08/19	3	16.90	0	0.00	16.80	3	11,559	0.03%
2021/08/18	3	16.60	7	17.24	17.30	-4	11,651	-0.03%
2021/08/17	8	17.16	0	0.00	16.90	8	11,917	0.07%
2021/08/16	8	17.02	0	0.00	17.00	8	12,075	0.07%
2021/08/13	8	17.59	2	17.95	17.40	6	12,140	0.05%
2021/08/11	30	18.10	1	17.80	17.85	29	12,470	0.23%
2021/08/10	12	17.95	0	0.00	17.90	12	12,772	0.09%
2021/08/09	0	0.00	10.1	18.64	18.35	-10.1	12,907	-0.08%
2021/08/06	31	18.67	57	18.76	18.40	-26	13,125	-0.20%
2021/08/05	0	0.00	6	17.98	17.75	-6	12,612	-0.05%
2021/08/04	14.1	17.95	14	17.95	18.10	0.1	12,977	0.00%
2021/08/02	3	17.05	0	0.00	17.20	3	13,147	0.02%
2021/07/30	4	17.15	2	17.43	17.10	2	13,446	0.01%
2021/07/29	1	17.55	0	0.00	17.55	1	13,961	0.01%
2021/07/28	2	17.25	17	17.45	17.45	-15	15,101	-0.10%
2021/07/27	0	0.00	43	17.90	17.70	-43	17,403	-0.25%
2021/07/26	2	17.85	0	0.00	18.05	2	17,862	0.01%
2021/07/23	8	17.76	3	18.03	17.80	5	19,742	0.03%
2021/07/22	9	18.03	9	17.93	18.00	0	21,381	0.00%
2021/07/21	13	17.27	30	17.60	17.10	-17	21,429	-0.08%
2021/07/20	9	17.49	0	0.00	17.40	9	21,892	0.04%
2021/07/19	2	17.90	1	18.05	18.00	1	22,023	0.00%
2021/07/16	1	18.40	0	0.00	18.25	1	22,360	0.00%
2021/07/15	2	18.40	0	0.00	18.40	2	22,645	0.01%
2021/07/14	17	18.43	5	18.85	18.40	12	22,956	0.05%
2021/07/13	76	18.89	35	19.18	18.80	41	23,033	0.18%
2021/07/12	10	18.50	17	18.42	18.45	-7	22,822	-0.03%
2021/07/09	20	18.21	4	18.28	18.30	16	23,692	0.07%
2021/07/08	21	18.43	52	18.46	18.70	-31	24,114	-0.13%
2021/07/07	22	17.74	6	17.78	17.75	16	23,515	0.07%
2021/07/06	0	0.00	2	17.70	17.45	-2	23,583	-0.01%
2021/07/05	2	17.55	0	0.00	17.60	2	24,268	0.01%
2021/07/01	5	17.20	6	17.24	17.20	-1	24,522	0.00%
2021/06/30	1	17.35	5	17.40	17.40	-4	24,685	-0.02%
2021/06/29	2	17.53	16	17.48	17.30	-14	24,772	-0.06%
2021/06/28	18	17.62	25.1	17.89	18.00	-7.1	24,800	-0.03%
2021/06/25	0	0.00	1	17.20	17.05	-1	24,636	0.00%
2021/06/24	0	0.00	11	17.25	17.25	-11	24,767	-0.04%
2021/06/23	2	16.85	3	16.90	16.90	-1	24,969	0.00%
2021/06/22	5.1	16.94	6	16.60	16.60	-0.9	25,071	0.00%
2021/06/21	13	16.73	5	16.71	16.70	8	25,474	0.03%
2021/06/18	4	17.39	9	17.28	17.20	-5	26,832	-0.02%
2021/06/17	7	17.16	4	17.44	17.45	3	28,138	0.01%
2021/06/16	10	17.07	11	16.94	16.80	-1	29,448	0.00%
2021/06/15	7	17.12	16.5	17.32	17.30	-9.5	31,440	-0.03%
2021/06/11	17	17.12	21	17.09	17.05	-4	32,468	-0.01%
2021/06/10	24	17.20	11	17.10	17.10	13	32,919	0.04%
2021/06/09	26	17.58	7	17.40	17.40	19	32,926	0.06%
2021/06/08	32	18.01	27	17.96	17.85	5	32,866	0.02%
2021/06/07	10	17.51	17	18.00	18.05	-7	32,765	-0.02%
2021/06/04	15	17.80	26	17.60	17.55	-11	32,557	-0.03%
2021/06/03	4	17.91	15	17.93	17.85	-11	32,479	-0.03%
2021/06/02	11	17.80	20	17.70	17.75	-9	32,455	-0.03%
2021/06/01	27	17.74	23.4	17.86	17.85	3.6	32,404	0.01%
2021/05/31	60	18.19	42	17.87	17.95	18	32,409	0.06%
2021/05/28	52	17.20	59	17.56	17.60	-7	32,590	-0.02%
2021/05/27	2	16.78	13	16.95	16.90	-11	32,471	-0.03%
2021/05/26	8	16.61	3	16.75	16.75	5	32,336	0.02%
2021/05/25	16	16.51	54	16.63	16.60	-38	32,226	-0.12%
2021/05/24	5	15.84	26	16.34	16.40	-21	31,935	-0.07%
2021/05/21	23	15.43	18	15.75	15.75	5	31,757	0.02%
2021/05/20	47	15.47	69	15.20	15.20	-22	31,598	-0.07%
2021/05/19	22	15.76	16	16.04	16.05	6	31,422	0.02%
2021/05/18	7	15.66	12	15.55	15.80	-5	31,143	-0.02%
2021/05/17	20	14.60	0.1	14.40	14.40	19.9	30,848	0.06%
2021/05/14	23	16.25	11	16.45	16.00	12	30,574	0.04%
2021/05/13	19.1	14.55	24	15.60	15.65	-4.9	30,061	-0.02%
2021/05/12	58.1	16.27	51	15.81	15.80	7.1	29,673	0.02%
2021/05/11	114.1	17.97	105	17.53	17.55	9.1	29,089	0.03%	大買/大賣/
2021/05/10	160	19.36	20	19.11	19.10	140	28,538	0.49%	大買/鉅額交易
2021/05/07	26	19.31	21	19.21	19.50	5	28,378	0.02%
2021/05/06	103	19.41	40	19.48	19.05	63	28,024	0.22%	大買/
2021/05/05	100.1	20.16	38	20.26	19.90	62.1	27,413	0.23%
2021/05/04	78.1	20.23	99	20.51	20.95	-20.9	26,231	-0.08%
2021/05/03	427	19.60	3	19.42	19.05	424	23,852	1.78%	大買/鉅額交易
2021/04/29	135	21.15	115	21.84	20.05	20	23,341	0.09%	大買/大賣/
2021/04/28	58	19.84	161.2	19.76	21.00	-103.2	21,346	-0.48%	大賣/鉅額交易
2021/04/27	170	18.88	0	0.00	19.10	170	19,656	0.86%	大買/鉅額交易
2021/04/26	36	19.05	73	19.36	19.15	-37	19,338	-0.19%
2021/04/23	75.1	18.19	31	18.40	18.60	44.1	18,805	0.23%
2021/04/22	153	18.79	20	19.00	18.30	133	18,602	0.71%	大買/鉅額交易
2021/04/21	73	19.06	21	19.31	19.00	52	18,175	0.29%
2021/04/20	239	18.94	162	18.99	19.05	77	17,842	0.43%	大買/大賣/
2021/04/19	496	18.84	2	18.78	18.85	494	17,437	2.83%	大買/鉅額交易
2021/04/16	18	19.14	38	19.18	18.80	-20	17,127	-0.12%
2021/04/15	35	20.13	30	19.95	19.15	5	16,792	0.03%
2021/04/14	17	18.46	24.1	18.67	19.00	-7.1	15,744	-0.05%
2021/04/13	25	18.54	34	18.34	18.10	-9	15,132	-0.06%
2021/04/12	18	18.48	7	18.26	18.50	11	14,913	0.07%
2021/04/09	58	19.60	25	19.43	18.55	33	14,580	0.23%
2021/04/08	19	18.79	7	19.21	18.90	12	13,891	0.09%
2021/04/07	4	18.60	14.7	18.64	19.00	-10.7	13,657	-0.08%
2021/04/06	25	18.84	12	18.60	18.60	13	13,521	0.10%
2021/04/01	5	18.15	3	18.05	18.25	2	13,351	0.01%
2021/03/31	1	18.30	10	18.46	18.25	-9	13,219	-0.07%
2021/03/30	11	17.86	34.1	17.99	17.95	-23.1	13,024	-0.18%
2021/03/29	56	17.42	26.1	17.39	17.30	29.9	12,869	0.23%
2021/03/26	3	16.60	0	0.00	16.60	3	12,765	0.02%
2021/03/25	6	16.57	0	0.00	16.65	6	12,521	0.05%
2021/03/24	15.1	16.52	1	16.95	16.80	14.1	12,443	0.11%
2021/03/23	44.3	18.62	38	18.84	17.90	6.3	12,108	0.05%
2021/03/22	71.1	19.42	85.6	19.43	19.85	-14.5	10,757	-0.14%
2021/03/19	32	17.45	64.1	17.34	18.10	-32.1	9,341	-0.34%
2021/03/18	1,728.1	15.99	9,860	16.13	16.65	-8,131.9	7,951	-102.27%	大買/大賣/鉅額交易
2021/03/17	8,149	15.49	16	15.03	15.50	8,133	5,923	137.31%	大買/鉅額交易
2021/03/16	2	13.10	11	13.42	14.10	-9	4,929	-0.18%
2021/03/15	6	13.05	1	12.80	12.85	5	4,530	0.11%
2021/03/10	0	0.00	3	12.55	12.50	-3	5,125	-0.06%
2021/03/09	0	12.45	0	0.00	12.45	0	5,242	0.00%
2021/03/08	1	12.55	0	0.00	12.50	1	5,429	0.02%
2021/03/05	22	12.40	2	12.55	12.35	20	5,522	0.36%
2021/03/04	10	12.63	8	12.63	12.70	2	5,507	0.04%
2021/03/03	8	12.93	29	12.93	12.85	-21	5,375	-0.39%
2021/02/24	2	11.73	100	11.65	11.65	-98	5,382	-1.82%
2021/02/05	9	11.10	0	0.00	11.05	9	5,618	0.16%
2021/02/04	10	11.25	0	0.00	11.10	10	5,637	0.18%
2021/02/03	0.1	11.20	0	0.00	11.25	0.1	5,671	0.00%
2021/02/01	5	11.00	0	0.00	11.00	5	5,785	0.09%
2021/01/29	5	11.20	9	11.33	11.15	-4	5,801	-0.07%
2021/01/25	5	11.25	0	0.00	11.30	5	5,827	0.09%
2021/01/21	10	11.25	2	11.35	11.30	8	5,830	0.14%
2021/01/20	0	0.00	66	11.43	11.25	-66	5,819	-1.13%
2021/01/15	8	11.69	10	11.55	11.55	-2	5,804	-0.03%
2021/01/14	2	11.85	0	0.00	11.85	2	5,749	0.03%
2021/01/11	2	11.85	0	0.00	11.90	2	5,899	0.03%
2021/01/08	0	0.00	5	11.85	11.90	-5	5,926	-0.08%
2021/01/07	0	0.00	11	11.93	11.90	-11	5,967	-0.18%
2021/01/06	18	11.93	1	11.80	11.65	17	6,278	0.27%
2021/01/05	1	12.20	0	0.00	12.25	1	6,288	0.02%
2021/01/04	1	12.40	0	0.00	12.45	1	6,219	0.02%
2020/12/29	0	0.00	4	12.40	12.40	-4	6,154	-0.06%
2020/12/25	0	0.00	1	12.25	12.20	-1	6,036	-0.02%
2020/12/24	1	12.10	0	0.00	12.15	1	6,009	0.02%
2020/12/22	11	11.95	0	0.00	11.85	11	5,965	0.18%
2020/12/21	14	12.12	0	0.00	12.30	14	5,916	0.24%
2020/12/18	13	12.35	1	12.35	12.35	12	5,876	0.20%
2020/12/17	1	12.60	40	12.43	12.60	-39	5,789	-0.67%
2020/12/16	10	12.27	6	12.25	12.20	4	5,681	0.07%
2020/12/15	1	11.90	0	0.00	12.00	1	5,624	0.02%
2020/12/10	2	11.98	18	12.03	12.10	-16	5,643	-0.28%
2020/12/09	1	12.40	0	0.00	12.40	1	5,600	0.02%
2020/12/08	0	0.00	4.7	12.35	12.25	-4.7	5,549	-0.08%
2020/12/07	12	12.62	0	0.00	12.50	12	5,508	0.22%
2020/12/04	16	12.42	12.9	12.38	12.70	3.1	5,284	0.06%
2020/12/03	6	12.09	27	11.98	12.00	-21	4,955	-0.42%
2020/12/02	14	11.91	21	12.00	11.85	-7	4,874	-0.14%
2020/12/01	22	11.75	8	11.67	11.80	14	4,740	0.30%
2020/11/30	1	11.55	0	0.00	11.50	1	4,709	0.02%
2020/11/27	1	11.45	0	0.00	11.55	1	4,652	0.02%
2020/11/26	5	11.55	0	0.00	11.50	5	4,642	0.11%
2020/11/25	10	11.83	62	11.86	11.65	-52	4,603	-1.13%
2020/11/24	58	11.76	15	11.51	11.60	43	4,339	0.99%
2020/11/23	5	11.50	12	11.28	11.30	-7	4,213	-0.17%
2020/11/20	9	10.91	1	11.00	11.00	8	4,056	0.20%
2020/11/19	0	0.00	1	10.95	10.95	-1	4,055	-0.02%
2020/11/18	0	0.00	5	10.80	10.75	-5	3,970	-0.13%
2020/11/17	0	0.00	0	10.70	10.75	0	3,950	0.00%
2020/11/16	0	0.00	8	10.75	10.75	-8	4,061	-0.20%
2020/11/13	13	10.83	3	10.98	10.70	10	4,071	0.25%
2020/11/12	1	10.65	8	10.75	10.70	-7	3,861	-0.18%
2020/11/10	5	10.80	5	10.85	10.90	0	3,875	0.00%
2020/11/09	2	10.78	0	0.00	10.75	2	3,840	0.05%
2020/11/06	1	10.65	5	10.65	10.60	-4	3,890	-0.10%
2020/11/05	1	10.50	1	10.50	10.55	0	3,948	0.00%
2020/11/04	4	10.51	3	10.50	10.50	1	4,021	0.02%
2020/10/30	0	0.00	8	10.30	10.20	-8	5,252	-0.15%
2020/10/29	10	10.38	0	0.00	10.40	10	5,366	0.19%
2020/10/28	5	10.70	0.6	10.45	10.50	4.4	5,396	0.08%
2020/10/27	5	10.70	0	0.00	10.65	5	5,390	0.09%
2020/10/26	13	10.80	10	10.80	10.80	3	5,399	0.06%
2020/10/23	3	10.65	3	10.65	10.70	0	5,422	0.00%
2020/10/22	10	10.60	0	0.00	10.70	10	5,459	0.18%
2020/10/20	6	10.91	16	10.84	10.75	-10	5,528	-0.18%
2020/10/19	10	10.85	5	10.70	10.75	5	5,402	0.09%
2020/10/16	5	10.40	0	0.00	10.40	5	5,385	0.09%
2020/10/15	13	10.82	30	10.70	10.75	-17	5,431	-0.31%
2020/10/14	9	10.94	3	11.05	11.00	6	5,524	0.11%
2020/10/13	3	10.42	7	10.66	10.70	-4	5,535	-0.07%
2020/10/08	4	10.20	4	10.20	10.15	0	6,315	0.00%
2020/09/25	0	0.00	3	9.85	9.62	-3	6,611	-0.05%
2020/09/24	4	9.91	0	0.00	9.90	4	6,595	0.06%
2020/09/17	30	10.45	10	10.30	10.45	20	6,779	0.29%
2020/09/11	2	10.55	2	10.40	10.45	0	6,828	0.00%
2020/09/10	6	10.83	4	10.90	10.80	2	6,787	0.03%
2020/09/09	1	10.60	3.1	10.77	10.85	-2.1	6,740	-0.03%
2020/09/08	4	10.60	4	10.65	10.60	0	6,629	0.00%
2020/09/07	7	10.69	2	10.75	10.65	5	6,636	0.08%
2020/09/04	2	10.60	6	10.88	10.65	-4	6,616	-0.06%
2020/09/03	0	0.00	5	10.75	10.80	-5	6,570	-0.08%
2020/09/01	0	0.00	0.3	10.50	10.55	-0.3	6,440	-0.01%
2020/08/31	1	10.60	11	10.60	10.55	-10	6,450	-0.16%
2020/08/27	0	0.00	1	10.65	10.50	-1	6,470	-0.02%
2020/08/25	1	10.30	1	10.40	10.30	0	6,329	0.00%
2020/08/20	5	9.82	4	9.81	9.79	1	6,273	0.02%
2020/08/19	30	10.29	0	0.00	10.30	30	6,139	0.49%
2020/08/12	7	10.14	0	0.00	10.20	7	6,022	0.12%
2020/08/11	1	10.45	2	10.20	10.55	-1	5,918	-0.02%
2020/08/10	1	10.05	0	0.00	10.30	1	5,834	0.02%
2020/08/07	0	0.00	3	10.17	10.20	-3	5,773	-0.05%
2020/08/06	25	10.72	16.3	10.63	10.50	8.7	5,629	0.15%
2020/08/05	35	11.01	61	10.99	10.60	-26	5,128	-0.51%
2020/08/04	5	9.79	1	10.00	10.10	4	4,462	0.09%
2020/07/29	25	9.35	15	9.46	9.45	10	4,273	0.23%
2020/07/23	0	0.00	40	9.58	9.58	-40	4,060	-0.99%
2020/07/21	50	9.84	0	0.00	9.74	50	3,982	1.26%
2020/07/20	14	9.27	12	9.33	9.60	2	3,886	0.05%
2020/07/17	82	10.36	10	10.28	9.96	72	3,718	1.94%
2020/07/16	68	10.01	21.8	9.97	10.50	46.2	3,392	1.36%
2020/07/15	36	9.51	25	9.50	9.59	11	2,861	0.38%
2020/07/14	15	8.76	5	8.88	8.72	10	2,492	0.40%
2020/07/10	5	8.45	0	0.00	8.45	5	2,442	0.20%
2020/07/09	0	0.00	1	8.50	8.49	-1	2,398	-0.04%
2020/07/06	0	0.00	15	8.19	8.23	-15	2,271	-0.66%
2020/07/03	2	8.04	0	0.00	8.07	2	2,225	0.09%
2020/07/02	8	8.11	0	0.00	8.10	8	2,219	0.36%
2020/06/30	4	8.03	0	0.00	8.03	4	2,206	0.18%
2020/06/29	12	8.13	7	8.16	8.12	5	2,184	0.23%
2020/06/22	0	0.00	10	8.14	8.03	-10	1,917	-0.52%
2020/06/19	10	8.17	9	8.27	8.12	1	1,922	0.05%
2020/06/18	12	7.97	7	7.94	8.14	5	1,820	0.27%
2020/06/15	0	0.00	1	7.44	7.34	-1	1,782	-0.06%
2020/06/11	5	7.88	3	7.98	7.73	2	1,824	0.11%
2020/06/08	2	7.82	0	0.00	7.78	2	1,847	0.11%
2020/06/05	5	7.77	0.2	7.75	7.75	4.8	1,832	0.26%
2020/06/04	0	0.00	1	7.62	7.61	-1	1,818	-0.05%
2020/05/29	0	0.00	5	7.33	7.23	-5	1,722	-0.29%
2020/05/26	0	0.00	4	7.27	7.24	-4	1,774	-0.23%
2020/05/25	0	0.00	1	7.28	7.20	-1	1,787	-0.06%
2020/05/20	0	0.00	1	7.46	7.36	-1	1,819	-0.05%
2020/05/14	0	0.00	3	7.13	7.13	-3	1,774	-0.17%
2020/05/13	3	7.35	10	7.37	7.35	-7	1,747	-0.40%
2020/05/12	8	7.42	1	7.38	7.38	7	1,752	0.40%
2020/05/11	3	7.52	0	0.00	7.52	3	1,751	0.17%
2020/05/08	15	7.59	0	0.00	7.57	15	1,730	0.87%
2020/04/28	3	7.24	6	7.30	7.29	-3	1,776	-0.17%
2020/04/27	3	7.21	0	0.00	7.22	3	1,824	0.16%
2020/04/23	0	0.00	5	7.06	7.04	-5	1,829	-0.27%
2020/04/22	5	6.95	0	0.00	6.95	5	1,832	0.27%
2020/04/21	6	7.06	6	6.90	6.88	0	1,832	0.00%
2020/04/20	3	7.21	18	7.25	7.23	-15	1,810	-0.83%
2020/04/07	0	0.00	1	6.83	6.78	-1	1,749	-0.06%
2020/03/31	0	0.00	13	6.61	6.53	-13	1,716	-0.76%
2020/03/30	8	6.51	0	0.00	6.56	8	1,710	0.47%
2020/03/26	4	6.65	0	0.00	6.69	4	1,688	0.24%
2020/03/25	0	0.00	5	6.49	6.56	-5	1,685	-0.30%
2020/03/24	3	6.28	3	6.33	6.29	0	1,658	0.00%
2020/03/23	4	6.13	1	6.12	6.14	3	1,660	0.18%
2020/03/20	3	6.45	3	6.44	6.44	0	1,653	0.00%
2020/03/19	6	6.05	6	6.03	6.00	0	1,642	0.00%
2020/03/18	1	6.68	0	0.00	6.66	1	1,577	0.06%
2020/03/17	14	6.64	12	6.70	6.71	2	1,562	0.13%
2020/03/16	5	7.32	2	7.33	7.17	3	1,494	0.20%
2020/03/13	1	7.42	3	7.40	7.42	-2	1,483	-0.13%
2020/03/12	13	8.23	20	8.19	8.20	-7	1,415	-0.49%
2020/03/11	3	8.70	3.7	8.73	8.62	-0.7	1,384	-0.05%
2020/03/10	6	8.31	0	0.00	8.42	6	1,366	0.44%
2020/03/09	2	8.83	0	0.00	8.60	2	1,337	0.15%
2020/03/05	1	9.15	0	0.00	9.15	1	1,300	0.08%
2020/03/04	2	9.00	3	8.99	9.00	-1	1,296	-0.08%
2020/03/03	10	8.96	13	9.01	9.00	-3	1,290	-0.23%
2020/03/02	9	8.96	7	9.03	8.92	2	1,267	0.16%
2020/02/27	9	9.25	2	9.23	9.23	7	1,231	0.57%
2020/02/26	2	9.35	7	9.37	9.36	-5	1,204	-0.42%
2020/02/25	4	9.41	0	0.00	9.40	4	1,185	0.34%
2020/02/24	2	9.65	4	9.60	9.61	-2	1,143	-0.17%
2020/02/21	2	9.72	0	0.00	9.73	2	1,126	0.18%
2020/02/20	2	9.78	0	0.00	9.75	2	1,119	0.18%
2020/02/18	5	9.66	0	0.00	9.67	5	1,110	0.45%
2020/02/14	0	0.00	10	9.84	9.84	-10	1,096	-0.91%
2020/02/11	0	0.00	2	9.68	9.68	-2	1,117	-0.18%
2020/02/10	10	9.59	0	0.00	9.56	10	1,112	0.90%
2020/02/07	10	9.82	0	0.00	9.80	10	1,076	0.93%
2020/02/04	1	9.93	0	0.00	9.98	1	997	0.10%
2020/01/03	5	11.00	0	0.00	10.95	5	889	0.56%
2020/01/02	0	0.00	1	11.00	11.00	-1	872	-0.11%
2019/12/31	0	0.00	5	10.65	10.65	-5	825	-0.61%
2019/12/27	5	10.70	0	0.00	10.65	5	814	0.61%
2019/12/26	2	10.70	0	0.00	10.70	2	815	0.25%
2019/12/23	0	0.00	2	10.75	10.70	-2	871	-0.23%
2019/12/17	0	0.00	2	10.65	10.70	-2	1,032	-0.19%
2019/12/13	0	0.00	6	10.56	10.60	-6	1,042	-0.58%
2019/12/10	2	10.90	0	0.00	10.90	2	1,036	0.19%
2019/12/09	10	10.75	0	0.00	10.70	10	1,028	0.97%
2019/12/06	0	0.00	2	10.65	10.65	-2	1,025	-0.20%
2019/11/21	0	0.00	0.1	10.55	10.60	-0.1	1,048	-0.01%
2019/11/14	1	10.65	0	0.00	10.65	1	1,049	0.10%
2019/11/11	4	11.25	0	0.00	10.80	4	1,092	0.37%
2019/11/08	1	11.25	0	0.00	11.25	1	1,066	0.09%
2019/11/01	0	0.00	2	11.00	10.95	-2	1,051	-0.19%
2019/10/31	0	0.00	0.5	11.05	11.00	-0.5	1,065	-0.05%
2019/10/28	2	11.30	0	0.00	11.25	2	1,068	0.19%
2019/10/18	3	11.25	0.5	11.35	11.30	2.6	1,131	0.23%
2019/10/14	0	0.00	10	11.50	11.50	-10	1,110	-0.90%
2019/10/09	0	0.00	1	11.45	11.45	-1	1,108	-0.09%
2019/10/01	0	0.00	1	11.45	11.45	-1	1,183	-0.08%
2019/09/27	2	11.60	3	11.60	11.55	-1	1,179	-0.08%
2019/09/26	11	11.90	0	0.00	11.90	11	1,152	0.95%
2019/09/25	1	11.80	41	11.95	12.10	-40	1,122	-3.56%
2019/09/24	1	11.70	1	11.55	11.55	0	998	0.00%
2019/09/19	0	0.00	1	11.20	11.30	-1	931	-0.11%
2019/09/17	1	11.05	0	0.00	11.05	1	917	0.11%
2019/09/11	0	0.00	3	11.05	11.00	-3	1,020	-0.29%
2019/09/02	40	10.90	1	10.85	10.90	39	1,024	3.81%
2019/08/30	0	0.00	9	10.80	10.85	-9	1,023	-0.88%
2019/08/28	0.2	10.60	0	0.00	10.65	0.2	1,014	0.02%
2019/08/27	3	10.82	0	0.00	10.75	3	1,011	0.30%
2019/08/26	9	10.82	2	10.90	10.85	7	1,016	0.69%
2019/08/23	5	11.01	0	0.00	11.00	5	1,030	0.48%
2019/08/19	0	0.00	4	10.95	11.05	-4	1,114	-0.36%
2019/08/15	2	10.75	5	10.75	10.85	-3	1,139	-0.26%
2019/08/13	3	10.75	0	0.00	10.80	3	1,100	0.27%
2019/08/12	0	0.00	1	10.90	10.95	-1	1,102	-0.09%
2019/08/06	3	10.45	0	0.00	10.55	3	1,132	0.26%
2019/08/05	0	0.00	2	10.70	10.65	-2	1,132	-0.18%
2019/08/02	3	10.88	0	0.00	10.85	3	1,142	0.26%
2019/07/31	0	0.00	1	11.30	11.30	-1	1,139	-0.09%
2019/07/26	5	11.35	0	0.00	11.30	5	1,147	0.44%
2019/07/23	24	11.35	0	0.00	11.25	24	1,090	2.20%
2019/07/19	0.1	11.35	0	0.00	11.40	0.1	1,087	0.01%
2019/07/12	3	11.40	0	0.00	11.40	3	1,118	0.27%
2019/07/11	4	11.41	0	0.00	11.45	4	1,148	0.35%
2019/07/10	6	11.48	0	0.00	11.50	6	1,154	0.52%
2019/07/09	0	0.00	10	11.45	11.50	-10	1,183	-0.85%
2019/07/04	13	11.05	0	0.00	11.05	13	1,177	1.10%
2019/07/01	4	11.05	0	0.00	11.05	4	1,199	0.33%
2019/06/27	0	0.00	1	11.10	11.10	-1	1,212	-0.08%
2019/06/26	0	0.00	10	11.05	10.95	-10	1,216	-0.82%
2019/06/25	2	11.05	0	0.00	11.10	2	1,219	0.16%
2019/06/24	10	11.15	0	0.00	11.10	10	1,221	0.82%
2019/06/21	1	11.10	6	11.10	10.95	-5	1,213	-0.41%
2019/06/18	3	10.55	0	0.00	10.55	3	1,117	0.27%
2019/06/14	0	0.00	1	10.65	10.70	-1	1,139	-0.09%
2019/06/10	0	0.00	4	10.40	10.45	-4	1,172	-0.34%
2019/06/05	0	0.00	3	10.60	10.55	-3	1,174	-0.26%
2019/05/31	3	10.55	4	10.55	10.60	-1	1,174	-0.09%
2019/05/30	4	10.48	0	0.00	10.45	4	1,166	0.34%
2019/05/29	7	10.53	20	10.80	10.50	-13	1,154	-1.13%
2019/05/28	5	10.70	0	0.00	10.70	5	1,129	0.44%
2019/05/23	0	0.00	20	11.05	11.00	-20	1,127	-1.77%
2019/05/22	8	11.02	0	0.00	10.95	8	1,134	0.71%
2019/05/17	0	0.00	1	11.10	11.15	-1	1,144	-0.09%
2019/05/06	2	11.85	0	0.00	11.80	2	1,126	0.18%
2019/04/30	0	0.00	20	11.90	11.95	-20	1,105	-1.81%
2019/04/17	0	0.00	20	12.25	12.30	-20	1,046	-1.91%
2019/04/15	0	0.00	5	12.09	12.25	-5	1,050	-0.48%
2019/04/12	1	11.90	5	11.90	11.95	-4	1,010	-0.40%
2019/04/11	0	0.00	10.1	11.90	11.85	-10.1	1,020	-0.99%
2019/04/10	60	11.75	0	0.00	11.75	60	1,003	5.98%
2019/04/09	0	0.00	2	11.90	11.90	-2	970	-0.21%
2019/04/08	2	11.80	0	0.00	11.90	2	955	0.21%
2019/04/02	0	0.00	1.1	11.85	11.90	-1.1	945	-0.11%
2019/03/29	2	11.80	2	11.80	11.80	0	925	0.00%
2019/03/27	2	11.95	2	11.95	11.95	0	920	0.00%
2019/03/12	0	0.00	8	12.44	12.45	-8	856	-0.93%
2019/03/11	4	12.13	9	12.17	12.25	-5	857	-0.58%
2019/03/06	1	12.45	2	12.50	12.45	-1	934	-0.11%
2019/03/05	0	0.00	22	12.45	12.45	-22	934	-2.35%
2019/03/04	0	0.00	1	12.40	12.40	-1	927	-0.11%
2019/02/27	4	12.45	0	0.00	12.35	4	924	0.43%
2019/02/25	0	0.00	7	12.62	12.60	-7	904	-0.77%
2019/02/22	0	0.00	4	12.23	12.20	-4	875	-0.46%
2019/02/21	8	12.24	3	12.35	12.10	5	866	0.58%
2019/02/20	13	12.31	2	12.50	12.25	11	862	1.27%
2019/02/19	2	12.30	0	0.00	12.30	2	835	0.24%
2019/02/13	20	11.90	0	0.00	11.90	20	803	2.49%
2019/02/11	20	11.70	0	0.00	11.65	20	778	2.57%
2019/01/29	0	0.00	1	11.55	11.60	-1	785	-0.13%
2019/01/16	0	0.00	15	11.65	11.70	-15	798	-1.88%
2019/01/09	0	0.00	1	11.65	11.70	-1	815	-0.12%
2019/01/08	0	0.00	2	11.60	11.55	-2	821	-0.24%
2019/01/07	0	0.00	2	11.60	11.65	-2	830	-0.24%
2019/01/04	15	11.30	0	0.00	11.40	15	792	1.89%
2019/01/03	1	11.40	5	11.40	11.35	-4	839	-0.48%
2018/12/27	0	0.00	50	11.35	11.30	-50	854	-5.85%
2018/12/26	0	0.00	10	11.20	11.25	-10	859	-1.16%
2018/12/25	5	11.35	0	0.00	11.20	5	865	0.58%
2018/12/24	0	0.00	1	11.45	11.50	-1	866	-0.12%
2018/12/21	0	0.00	8	11.45	11.45	-8	954	-0.84%
2018/12/20	0	0.00	24	11.70	11.65	-24	962	-2.49%
2018/12/19	2	11.75	0	0.00	11.85	2	986	0.20%
2018/12/11	1	11.85	0	0.00	11.75	1	953	0.10%
2018/12/04	40	12.23	0	0.00	12.20	40	943	4.24%
2018/12/03	22	12.35	10	12.33	12.35	12	941	1.27%
2018/11/30	0	0.00	5	12.16	12.25	-5	922	-0.54%
2018/11/29	15	12.05	0	0.00	12.05	15	913	1.64%
2018/11/23	1	11.70	0	0.00	11.70	1	914	0.11%
2018/11/16	0.4	12.00	1	12.05	12.05	-0.6	916	-0.06%
2018/11/14	30	11.90	0	0.00	11.95	30	917	3.27%
2018/11/13	0	0.00	2	11.90	11.90	-2	922	-0.22%
2018/11/09	0	0.00	1	12.10	12.15	-1	929	-0.11%
2018/11/05	0	0.00	1	12.05	12.00	-1	952	-0.10%
2018/10/31	0	0.00	3	11.85	11.80	-3	958	-0.31%
2018/10/26	1	11.60	0	0.00	11.30	1	959	0.10%
2018/10/25	3	11.55	0	0.00	11.50	3	952	0.31%
2018/10/23	3	11.80	0	0.00	11.80	3	947	0.32%
2018/10/22	1	12.00	0	0.00	11.90	1	1,004	0.10%
2018/10/18	3	12.05	0	0.00	12.10	3	1,004	0.30%
2018/10/15	5	11.70	0	0.00	11.65	5	1,007	0.50%
2018/10/12	5	11.75	0	0.00	11.75	5	1,031	0.48%
2018/10/11	2	12.00	0	0.00	11.60	2	1,015	0.20%
2018/10/05	0	0.00	1	13.00	12.70	-1	992	-0.10%
2018/10/03	1	13.20	0	0.00	13.15	1	981	0.10%
2018/10/01	0	0.00	2	13.50	13.50	-2	1,045	-0.19%
2018/09/19	0	0.00	10	12.80	12.90	-10	976	-1.02%
2018/09/14	0	0.00	0.2	12.80	12.90	-0.2	1,030	-0.02%
2018/09/05	0	0.00	3	13.25	13.25	-3	1,642	-0.18%
2018/08/13	1	12.70	0	0.00	12.65	1	2,086	0.05%
2018/08/10	1	13.10	2	13.05	13.05	-1	2,072	-0.05%
2018/08/09	1	13.00	0	0.00	13.05	1	2,070	0.05%
2018/08/07	5	13.10	0	0.00	13.10	5	2,073	0.24%
2018/08/02	5	13.10	0	0.00	13.00	5	2,115	0.24%
2018/08/01	3	13.15	0	0.00	13.10	3	2,120	0.14%
2018/07/31	0	0.00	1	13.15	13.10	-1	2,120	-0.05%
2018/07/30	0	0.00	0.4	13.10	13.15	-0.4	2,120	-0.02%
2018/07/27	0	0.00	5	13.20	13.15	-5	2,124	-0.24%
2018/07/24	0	0.00	3	13.00	13.05	-3	2,133	-0.14%
2018/07/12	1	13.00	0	0.00	13.10	1	2,185	0.05%
2018/07/10	0	0.00	2	13.25	13.35	-2	2,232	-0.09%
2018/07/05	0	0.00	2	13.10	13.10	-2	2,180	-0.09%
2018/07/03	1	13.30	2	13.30	13.20	-1	2,237	-0.04%
2018/07/02	1	13.75	1	13.50	13.50	0	2,239	0.00%
2018/06/26	1	13.75	0	0.00	13.70	1	2,494	0.04%
2018/06/22	0	0.00	0.1	14.25	14.30	-0.1	2,734	0.00%
2018/06/20	2	14.93	1	14.95	14.80	1	2,664	0.04%
2018/06/19	1	14.30	0	0.00	14.20	1	2,557	0.04%
2018/06/15	10	14.30	2	14.35	14.55	8	2,540	0.31%
2018/06/14	2	14.65	15	14.20	14.55	-13	2,458	-0.53%
2018/06/13	2	14.28	6	14.50	14.55	-4	2,392	-0.17%
2018/06/12	2	13.50	2	13.85	13.90	0	2,280	0.00%
2018/06/11	1	13.40	1	13.80	13.45	0	2,235	0.00%
2018/06/08	4	13.68	0	0.00	13.70	4	2,222	0.18%
2018/06/07	20	13.75	2	13.55	13.80	18	2,210	0.81%
2018/06/06	17	13.35	2	13.45	13.35	15	2,111	0.71%
2018/06/05	2	13.25	2	13.35	13.30	0	2,104	0.00%
2018/06/04	2	13.35	0	0.00	13.45	2	2,099	0.10%
2018/05/31	1	12.75	2	12.85	12.85	-1	1,969	-0.05%
2018/05/23	30	13.05	0	0.00	12.90	30	2,033	1.48%
2018/05/18	0	0.00	2	12.70	12.70	-2	2,083	-0.10%
2018/05/17	0	0.00	2	12.70	12.65	-2	2,130	-0.09%
2018/05/09	1	12.90	0	0.00	12.70	1	2,511	0.04%
2018/05/03	0	0.00	3	13.20	13.10	-3	2,946	-0.10%
2018/05/02	123	13.37	129	13.39	13.50	-6	2,954	-0.20%	大買/大賣/
2018/04/30	4	12.56	0	0.00	12.75	4	2,940	0.14%
2018/04/27	0	0.00	16	12.40	12.40	-16	2,948	-0.54%
2018/04/26	1	12.40	0	0.00	12.30	1	2,981	0.03%
2018/04/25	5	12.40	0	0.00	12.50	5	2,984	0.17%
2018/04/23	2	12.95	0	0.00	13.00	2	3,009	0.07%
2018/04/20	0.4	13.15	0	0.00	13.15	0.4	3,013	0.01%
2018/04/17	0	0.00	2	13.10	13.05	-2	3,080	-0.06%
2018/04/16	2	13.65	0	0.00	13.50	2	3,045	0.07%
2018/04/11	0	0.00	1	13.80	13.75	-1	3,077	-0.03%
2018/04/10	5	13.60	0	0.00	13.50	5	3,076	0.16%
2018/04/03	0	0.00	5	14.00	14.10	-5	3,047	-0.16%
2018/04/02	0	0.00	0.2	14.20	14.20	-0.2	3,043	-0.01%
2018/03/31	21	14.10	20.8	14.15	14.15	0.2	3,018	0.01%
2018/03/30	55	13.85	52	13.90	13.90	3	2,986	0.10%
2018/03/29	1	14.20	10	14.32	14.20	-9	2,884	-0.31%
2018/03/28	40	14.70	55	14.59	14.60	-15	2,794	-0.54%
2018/03/27	40	15.05	15.2	15.11	15.05	24.8	2,729	0.91%
2018/03/23	3	15.97	1	16.00	15.95	2	2,544	0.08%
2018/03/21	1	16.30	0	0.00	16.25	1	2,523	0.04%
2018/03/20	0	0.00	4	16.25	16.40	-4	2,531	-0.16%
2018/03/19	2	16.35	0	0.00	16.40	2	2,526	0.08%
2018/03/16	5	16.35	0	0.00	16.40	5	2,540	0.20%
2018/03/15	1	16.70	0	0.00	16.70	1	2,534	0.04%
2018/03/14	30	16.30	30	16.45	16.60	0	2,653	0.00%
2018/03/07	10	16.55	13	16.62	16.50	-3	2,756	-0.11%
2018/03/06	0	0.00	2	16.55	16.55	-2	2,782	-0.07%
2018/03/05	1	16.90	0	0.00	16.65	1	2,770	0.04%
2018/03/01	13	17.00	0	0.00	16.85	13	2,845	0.46%
2018/02/23	41	17.20	44	17.21	17.20	-3	2,903	-0.10%
2018/02/22	20	17.00	40	17.10	17.10	-20	2,947	-0.68%
2018/02/21	20	16.90	23	16.99	17.00	-3	3,112	-0.10%
2018/02/12	0	0.00	13	16.70	16.70	-13	3,148	-0.41%
2018/02/09	36	16.63	65	16.78	16.85	-29	3,125	-0.93%
2018/02/08	20	16.85	24	17.09	17.10	-4	3,091	-0.13%
2018/02/07	0	0.00	5	16.55	16.60	-5	3,009	-0.17%
2018/02/06	5	16.20	3	16.37	16.10	2	3,026	0.07%
2018/02/05	20	16.55	22	16.69	16.95	-2	2,939	-0.07%
2018/02/02	0	0.00	3	17.15	17.10	-3	2,878	-0.10%
2018/02/01	21	17.10	0	0.00	17.05	21	2,879	0.73%
2018/01/31	22	17.32	33	17.43	17.45	-11	2,869	-0.38%
2018/01/30	2	17.45	0	0.00	17.35	2	2,835	0.07%
2018/01/29	43	17.32	20.2	17.48	17.60	22.8	2,781	0.82%
2018/01/26	0	0.00	20	16.95	16.95	-20	2,581	-0.77%
2018/01/25	1	16.85	4	16.85	16.85	-3	2,571	-0.12%
2018/01/24	0	0.00	0.1	16.70	16.80	-0.1	2,583	-0.01%
2018/01/23	2	16.90	1	16.80	16.85	1	2,568	0.04%
2018/01/22	2	16.90	3	16.88	16.90	-1	2,557	-0.04%
2018/01/19	0	0.00	6	16.80	16.80	-6	2,547	-0.24%
2018/01/18	2	16.75	1	16.75	16.80	1	2,544	0.04%
2018/01/17	0	0.00	12	16.75	16.80	-12	2,565	-0.47%
2018/01/11	0	0.00	4	16.25	16.25	-4	2,610	-0.15%
2018/01/10	2	16.45	0	0.00	16.45	2	2,622	0.08%
2018/01/09	3	16.55	0	0.00	16.55	3	2,662	0.11%
2018/01/04	0	0.00	5	16.48	16.50	-5	2,807	-0.18%
2018/01/03	0	0.00	1	16.45	16.50	-1	3,258	-0.03%