華紙 (1905)-凱基-豐中券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
16.05
漲跌
▼0.40
漲幅
-2.43%
成交量
1,088張
產業
上市造紙類股
725人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華紙 (1905)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	0	0.00	4	16.20	16.05	-4	1,313	-0.30%
2024/12/16	1	16.70	0	16.85	16.70	1	1,388	0.07%
2024/12/13	5	17.35	0	0.00	17.20	5	1,471	0.34%
2024/11/15	0	0.00	1	18.00	18.05	-1	1,744	-0.06%
2024/11/12	10	18.05	0	0.00	18.00	10	1,746	0.57%
2024/11/08	5	18.45	0	0.00	18.55	5	1,731	0.29%
2024/11/04	1	18.65	0	0.00	18.70	1	1,845	0.05%
2024/11/01	0	0.00	6	18.83	18.85	-6	1,935	-0.31%
2024/10/30	5	18.55	0	0.00	18.55	5	1,966	0.25%
2024/10/29	0	0.00	86	18.69	18.75	-86	1,979	-4.34%
2024/10/23	1	19.40	10	19.20	19.10	-9	1,993	-0.45%
2024/10/15	5	19.05	0	0.00	19.10	5	2,155	0.23%
2024/10/11	5	19.40	0	0.00	19.30	5	2,206	0.23%
2024/10/08	10	20.40	0	0.00	20.30	10	2,197	0.46%
2024/10/07	4	20.90	0	0.00	20.95	4	2,198	0.18%
2024/10/01	5	21.05	11	21.10	21.10	-6	2,253	-0.27%
2024/09/30	11	21.91	20	22.13	21.70	-9	2,265	-0.40%
2024/09/27	38	21.88	12	21.85	22.00	26	2,300	1.13%
2024/09/26	17	21.04	0	0.00	21.00	17	2,196	0.77%
2024/09/25	10	20.53	0	0.00	20.40	10	2,160	0.46%
2024/09/24	6	20.39	0	0.00	20.30	6	2,169	0.28%
2024/09/23	0	20.30	0	0.00	20.35	0	2,187	0.00%
2024/09/18	3	21.15	0	0.00	20.55	3	2,194	0.14%
2024/09/16	1	20.90	14	20.54	21.05	-13	2,165	-0.60%
2024/09/10	1	18.80	0	0.00	18.90	1	2,084	0.05%
2024/09/09	1	18.40	0	0.00	18.35	1	2,099	0.05%
2024/09/05	30	19.03	0	0.00	18.60	30	2,126	1.41%
2024/09/03	1	19.55	3	19.95	19.55	-2	2,109	-0.09%
2024/09/02	40	19.57	2	19.55	19.30	38	2,127	1.79%
2024/08/27	2	19.05	0	0.00	19.10	2	2,161	0.09%
2024/08/23	0	0.00	1	19.05	19.00	-1	2,205	-0.05%
2024/08/21	2	19.25	0	0.00	19.10	2	2,322	0.09%
2024/08/13	0	0.00	6	19.10	19.10	-6	2,571	-0.23%
2024/08/06	2	17.80	1	18.55	18.25	1	2,695	0.04%
2024/08/05	0	0.00	1	19.05	18.10	-1	2,706	-0.04%
2024/08/02	1	20.00	12	19.96	19.95	-11	2,670	-0.41%
2024/07/22	3	21.05	0	0.00	20.65	3	3,468	0.09%
2024/07/19	25	21.50	0.1	21.80	21.40	25	3,450	0.72%
2024/07/18	1	21.60	16	21.76	22.00	-15	3,434	-0.44%
2024/07/17	15	21.65	0	0.00	21.65	15	3,549	0.42%
2024/07/16	1	22.20	40	22.20	21.85	-39	3,679	-1.06%
2024/07/15	27	21.78	0	0.00	21.65	27	3,691	0.73%
2024/07/12	0	0.00	12	22.25	22.00	-12	3,708	-0.32%
2024/07/11	0	0.00	10	21.60	21.80	-10	3,685	-0.27%
2024/07/09	6	21.75	0	0.00	21.80	6	3,820	0.16%
2024/07/08	2	22.00	0	0.00	21.85	2	3,850	0.05%
2024/07/03	0	0.00	15	22.11	22.15	-15	3,921	-0.38%
2024/07/02	3	21.50	0	0.00	21.60	3	3,821	0.08%
2024/07/01	0	0.00	10	21.26	21.25	-10	3,792	-0.26%
2024/06/28	2	21.45	0	0.00	21.45	2	3,853	0.05%
2024/06/27	4	21.71	0	0.00	21.55	4	3,851	0.10%
2024/06/21	0	0.00	2	21.85	22.00	-2	4,065	-0.05%
2024/06/19	8	21.75	10	21.85	21.80	-2	4,089	-0.05%
2024/06/14	0	0.00	3	21.85	21.90	-3	4,132	-0.07%
2024/06/13	4	21.50	0	0.00	21.45	4	4,116	0.10%
2024/06/12	6	21.55	0	21.75	21.55	6	4,106	0.15%
2024/06/11	6	21.70	0	0.00	21.70	6	4,100	0.15%
2024/06/07	0	0.00	6	22.00	22.05	-6	4,090	-0.15%
2024/06/06	6	21.85	0	0.00	21.80	6	4,107	0.15%
2024/06/05	16	22.00	0	0.00	22.00	16	4,080	0.39%
2024/06/04	0	0.00	3	22.15	22.10	-3	4,106	-0.07%
2024/06/03	3	22.35	0	0.00	22.30	3	4,160	0.07%
2024/05/30	2	22.50	0	0.00	22.30	2	4,300	0.05%
2024/05/29	7	22.56	0	0.00	22.50	7	4,681	0.15%
2024/05/27	0	0.00	1	22.85	22.60	-1	4,660	-0.02%
2024/05/24	3	22.05	0	0.00	22.20	3	4,601	0.07%
2024/05/21	1	22.65	0	0.00	22.65	1	4,529	0.02%
2024/05/17	3	22.70	7	22.81	22.75	-4	4,425	-0.09%
2024/05/15	0	0.00	1	22.80	22.60	-1	4,481	-0.02%
2024/05/08	6	22.96	0	0.00	22.65	6	4,306	0.14%
2024/05/07	6	22.73	0	0.00	22.65	6	4,260	0.14%
2024/05/03	1	24.00	1	23.80	23.80	0	4,099	0.00%
2024/05/02	5	23.46	5	23.62	23.85	0	4,030	0.00%
2024/04/30	2	23.15	0	0.00	23.15	2	3,873	0.05%
2024/04/29	16	23.82	8	23.97	24.10	8	3,787	0.21%
2024/04/25	0	0.00	7	22.91	22.90	-7	3,465	-0.20%
2024/04/24	1	23.00	0	0.00	23.05	1	3,436	0.03%
2024/04/23	4	23.68	3	23.15	23.05	1	3,436	0.03%
2024/04/22	1	23.10	0	0.00	22.75	1	3,363	0.03%
2024/04/19	0	0.00	0	22.40	22.25	0	3,281	0.00%
2024/04/18	0	0.00	0	23.00	22.70	0	3,257	0.00%
2024/04/17	7	22.29	1	22.15	22.35	6	3,226	0.19%
2024/04/16	0	0.00	29	22.15	22.10	-29	3,214	-0.90%
2024/04/15	0	0.00	1	24.05	23.00	-1	3,171	-0.03%
2024/04/12	1	23.25	0	0.00	23.00	1	3,106	0.03%
2024/04/11	1	23.75	0	0.00	23.40	1	3,060	0.03%
2024/04/10	0	0.00	1	23.65	23.35	-1	3,009	-0.03%
2024/04/09	3	22.85	1	23.10	23.15	2	2,954	0.07%
2024/04/02	6	22.84	1	22.90	23.00	5	2,959	0.17%
2024/03/29	0	0.00	10	23.15	23.20	-10	2,916	-0.34%
2024/03/27	3	23.63	11	23.73	23.80	-8	2,975	-0.27%
2024/03/26	0	0.00	7	23.29	23.10	-7	3,014	-0.23%
2024/03/25	0	0.00	0.1	23.30	23.35	-0.1	3,236	0.00%
2024/03/21	2	23.00	1	23.05	23.00	1	4,172	0.02%
2024/03/20	1	22.40	0.4	22.43	22.75	0.6	4,232	0.01%
2024/03/19	7	22.41	0	0.00	22.35	7	4,288	0.16%
2024/03/18	1	22.45	0	0.00	22.45	1	4,311	0.02%
2024/03/13	3	22.85	0	0.00	22.70	3	4,490	0.07%
2024/03/08	0	0.00	1	22.35	22.25	-1	4,536	-0.02%
2024/03/07	2	22.83	0	0.00	22.55	2	4,527	0.04%
2024/03/06	1	23.55	0	0.00	23.40	1	4,487	0.02%
2024/03/05	1	23.70	2	23.45	23.30	-1	4,492	-0.02%
2024/03/04	5	24.20	18	24.33	24.00	-13	4,384	-0.30%
2024/03/01	9	22.73	0	0.00	22.75	9	4,145	0.22%
2024/02/27	3	22.35	0	0.00	22.15	3	4,109	0.07%
2024/02/23	4	22.65	0	0.00	22.45	4	4,115	0.10%
2024/02/21	9	23.02	0	0.00	23.00	9	4,096	0.22%
2024/02/16	3	23.10	1	23.35	23.35	2	4,135	0.05%
2024/02/15	4	22.33	0	0.00	22.35	4	4,076	0.10%
2024/02/05	1	22.05	0	0.00	22.05	1	4,074	0.02%
2024/02/02	0	0.00	1	22.50	22.40	-1	4,066	-0.02%
2024/01/29	2	22.65	0	0.00	22.75	2	4,114	0.05%
2024/01/23	0	0.00	1	23.00	22.95	-1	4,154	-0.02%
2024/01/19	4	22.31	2	22.35	22.40	2	4,148	0.05%
2024/01/17	4	22.36	2	22.30	22.25	2	4,189	0.05%
2024/01/16	4	22.78	170	22.75	22.70	-166	4,179	-3.97%	大賣/鉅額交易
2024/01/15	7	23.77	2	23.85	23.80	5	4,137	0.12%
2024/01/11	0	0.00	5	22.55	22.55	-5	4,137	-0.12%
2024/01/09	1	22.45	0	0.00	22.45	1	4,397	0.02%
2024/01/08	12	23.29	1.3	23.47	23.00	10.7	5,033	0.21%
2024/01/04	2	22.80	0	0.00	22.80	2	5,236	0.04%
2024/01/03	1	23.00	0	0.00	22.95	1	5,261	0.02%
2023/12/29	1	23.55	0	0.00	23.55	1	5,232	0.02%
2023/12/28	4	23.61	1	23.60	23.80	3	5,247	0.06%
2023/12/27	0	0.00	8	23.75	23.75	-8	5,260	-0.15%
2023/12/26	2	23.85	0	0.00	24.00	2	5,274	0.04%
2023/12/25	1	24.15	0	0.00	23.75	1	5,346	0.02%
2023/12/22	0	0.00	2	24.15	24.00	-2	5,317	-0.04%
2023/12/21	11	24.70	1	24.95	24.55	10	5,220	0.19%
2023/12/20	6	24.73	6	24.66	24.60	0	5,073	0.00%
2023/12/19	12	24.93	26	24.79	25.30	-14	4,801	-0.29%
2023/12/18	22	24.92	20.2	24.83	24.80	1.8	4,402	0.04%
2023/12/15	2	23.48	35	23.25	23.45	-33	3,857	-0.86%
2023/12/14	31	23.11	0	0.00	23.05	31	3,807	0.81%
2023/12/13	1	22.50	0	0.00	22.45	1	3,751	0.03%
2023/12/12	0	0.00	5	22.84	22.70	-5	3,767	-0.13%
2023/12/11	63	23.45	38	23.50	23.25	25	3,740	0.67%
2023/12/06	0	22.90	0	0.00	22.70	0	3,634	0.00%
2023/12/05	0	0.00	0.7	22.65	22.75	-0.7	3,637	-0.02%
2023/12/01	0	22.55	0	0.00	22.65	0	3,614	0.00%
2023/11/29	5	22.30	20	22.10	22.10	-15	3,669	-0.41%
2023/11/28	21	22.73	0	0.00	22.35	21	3,705	0.57%
2023/11/24	1	21.70	0	0.00	21.70	1	3,659	0.03%
2023/11/16	1	21.55	0	0.00	21.80	1	4,250	0.02%
2023/11/09	0	0.00	10	20.80	20.75	-10	4,790	-0.21%
2023/11/08	0	0.00	5	21.05	21.05	-5	4,973	-0.10%
2023/11/06	50	21.36	0	0.00	21.35	50	5,554	0.90%
2023/11/03	6	21.08	0	0.00	20.95	6	5,737	0.10%
2023/11/01	0	20.55	0	0.00	20.55	0	6,924	0.00%
2023/10/23	0.1	21.50	0	0.00	21.30	0.1	15,308	0.00%
2023/10/18	2	22.95	0	0.00	22.50	2	17,659	0.01%
2023/10/17	0	0.00	5	22.92	22.95	-5	17,900	-0.03%
2023/10/16	10	23.01	7	23.63	23.15	3	17,833	0.02%
2023/10/13	11	22.33	15	21.78	21.70	-4	17,370	-0.02%
2023/10/12	1	21.40	0	0.00	21.50	1	17,376	0.01%
2023/10/06	90	22.43	0	0.00	22.20	90	17,799	0.51%
2023/10/05	20	22.05	0	0.00	22.00	20	17,855	0.11%
2023/09/25	0.1	22.35	0	0.00	22.40	0.1	20,660	0.00%
2023/09/21	2	22.25	3	22.05	22.20	-1	21,076	0.00%
2023/09/20	3.1	22.50	0	0.00	22.40	3.1	21,203	0.01%
2023/09/12	10	22.75	13	22.63	22.55	-3	24,168	-0.01%
2023/09/11	0	0.00	5	22.40	22.55	-5	24,317	-0.02%
2023/09/08	1	22.95	0	0.00	22.90	1	24,399	0.00%
2023/09/04	2	24.40	2	23.75	23.80	0	25,253	0.00%
2023/09/01	0	0.00	1	23.60	23.45	-1	25,501	0.00%
2023/08/30	10	23.00	14	23.08	23.10	-4	27,188	-0.01%
2023/08/29	7	22.88	4	22.85	22.90	3	29,058	0.01%
2023/08/28	5	22.20	2	22.30	22.35	3	29,762	0.01%
2023/08/25	11	22.71	2	22.70	22.60	9	29,957	0.03%
2023/08/24	1	22.80	12	22.86	22.85	-11	30,071	-0.04%
2023/08/23	0	0.00	3	23.07	23.15	-3	30,361	-0.01%
2023/08/22	1.1	23.21	4	23.25	23.25	-3	30,488	-0.01%
2023/08/21	0	0.00	2	23.80	23.70	-2	30,739	-0.01%
2023/08/18	0	0.00	10	24.30	23.75	-10	31,469	-0.03%
2023/08/16	55	24.22	5	24.36	24.55	50	32,136	0.16%
2023/08/15	4	24.59	1	24.90	25.00	3	32,220	0.01%
2023/08/14	1.1	24.11	1	24.70	24.25	0.1	32,408	0.00%
2023/08/11	8	25.55	14	25.57	25.30	-6	32,424	-0.02%
2023/08/10	8	26.46	12	26.71	26.05	-4	32,473	-0.01%
2023/08/09	3	27.77	2	27.60	27.60	1	32,296	0.00%
2023/08/08	8	28.21	2	28.05	28.00	6	32,418	0.02%
2023/08/07	27	29.04	126.5	29.73	28.30	-99.5	32,543	-0.31%	大賣/
2023/08/04	5	31.44	253	31.12	30.85	-248	31,941	-0.78%	大賣/鉅額交易
2023/08/02	31.5	31.89	30.1	32.16	30.70	1.4	32,674	0.00%
2023/08/01	25	31.17	6	31.28	31.10	19	31,500	0.06%
2023/07/31	325.1	30.30	29	31.78	32.05	296.1	31,290	0.95%	大買/鉅額交易
2023/07/28	60	31.72	329	30.93	30.75	-269	30,421	-0.88%	大賣/鉅額交易
2023/07/27	8	30.36	37.7	30.61	31.50	-29.7	28,371	-0.10%
2023/07/26	11	28.77	12	29.11	28.65	-1	28,224	0.00%
2023/07/25	22	29.58	10	29.78	28.95	12	28,424	0.04%
2023/07/24	14	29.49	34.2	29.54	29.85	-20.2	28,224	-0.07%
2023/07/21	15	27.86	5	28.52	27.60	10	28,232	0.04%
2023/07/20	359	27.90	53	28.26	28.15	306	28,843	1.06%	大買/鉅額交易
2023/07/19	37	27.16	5	27.32	26.95	32	29,632	0.11%
2023/07/18	12	27.60	302	27.26	27.05	-290	29,630	-0.98%	大賣/鉅額交易
2023/07/17	14	28.16	3	27.97	28.30	11	29,652	0.04%
2023/07/14	35	27.07	64	27.58	27.95	-29	29,440	-0.10%
2023/07/13	14	26.97	2	26.70	26.80	12	29,244	0.04%
2023/07/12	1	27.50	5	27.50	27.45	-4	29,078	-0.01%
2023/07/11	10	27.64	0	0.00	27.45	10	29,185	0.03%
2023/07/10	3	27.73	6	27.90	27.75	-3	29,032	-0.01%
2023/07/07	1	27.80	0	0.00	28.00	1	28,905	0.00%
2023/07/06	5	28.43	6	28.27	28.25	-1	28,739	0.00%
2023/07/05	4	29.13	1	29.35	28.65	3	28,519	0.01%
2023/07/04	87.2	30.14	26	30.29	29.25	61.2	28,203	0.22%
2023/07/03	137	28.85	33	29.49	29.85	104	27,172	0.38%	大買/鉅額交易
2023/06/30	1	27.80	2	27.95	28.15	-1	26,081	0.00%
2023/06/29	130	28.42	16	28.10	28.30	114	25,913	0.44%	大買/鉅額交易
2023/06/28	2	27.10	0	0.00	27.15	2	25,641	0.01%
2023/06/27	12	28.16	304	27.47	27.30	-292	25,476	-1.15%	大賣/鉅額交易
2023/06/26	25	29.49	24	29.50	29.20	1	24,945	0.00%
2023/06/21	29	28.73	48.5	28.83	28.85	-19.5	23,948	-0.08%
2023/06/20	8	28.15	6	27.98	27.75	2	22,971	0.01%
2023/06/19	7	27.61	3	27.70	27.65	4	22,752	0.02%
2023/06/16	31	28.05	23	27.75	27.80	8	22,625	0.04%
2023/06/15	3	26.92	10	27.24	27.35	-7	22,279	-0.03%
2023/06/14	16	26.83	16	26.96	26.65	0	22,113	0.00%
2023/06/13	4	26.90	6	27.03	27.00	-2	21,985	-0.01%
2023/06/12	17	27.03	11	26.98	27.00	6	21,786	0.03%
2023/06/09	3	27.92	2	27.95	27.95	1	21,449	0.00%
2023/06/08	23	27.68	12	27.58	27.55	11	21,270	0.05%
2023/06/07	16	28.26	7	28.05	28.10	9	21,015	0.04%
2023/06/06	47	29.06	30.2	29.09	28.15	16.8	20,676	0.08%
2023/06/05	13.2	28.89	50	28.80	28.95	-36.8	19,606	-0.19%
2023/06/02	85	28.69	29	28.77	28.15	56	18,849	0.30%
2023/06/01	12	26.33	41	26.81	28.15	-29	16,921	-0.17%
2023/05/31	15	25.84	19	25.66	25.60	-4	16,088	-0.02%
2023/05/30	6	25.03	0	0.00	25.10	6	15,821	0.04%
2023/05/29	24	25.63	23	25.60	25.65	1	15,656	0.01%
2023/05/26	6	24.61	2	24.85	24.40	4	15,262	0.03%
2023/05/25	6	25.48	6	25.65	25.40	0	14,999	0.00%
2023/05/24	23	25.95	44	25.97	26.10	-21	14,644	-0.14%
2023/05/23	12	25.34	13	25.50	25.35	-1	13,846	-0.01%
2023/05/22	0	0.00	6	23.68	24.20	-6	13,056	-0.05%
2023/05/19	9	24.26	6	24.24	24.05	3	12,903	0.02%
2023/05/18	16	24.77	7	24.81	25.00	9	12,625	0.07%
2023/05/17	0	0.00	7	24.30	24.25	-7	12,278	-0.06%
2023/05/16	16	24.30	13	24.08	24.05	3	12,057	0.02%
2023/05/15	1	23.70	14	24.21	24.10	-13	11,766	-0.11%
2023/05/12	24	23.84	10	23.80	24.05	14	11,580	0.12%
2023/05/11	24	23.84	10	23.80	23.60	14	11,239	0.12%
2023/05/10	7.5	25.35	1	25.25	25.45	6.5	10,772	0.06%
2023/05/09	22	25.97	41	26.26	25.80	-19	10,490	-0.18%
2023/05/08	12	25.06	11	25.18	25.25	1	9,189	0.01%
2023/05/05	16	25.49	7	25.03	25.15	9	8,912	0.10%
2023/05/04	22.6	26.10	19	25.94	26.00	3.6	8,499	0.04%
2023/05/03	22.5	25.92	20	26.37	25.55	2.5	8,004	0.03%
2023/05/02	113	25.39	39	25.64	25.75	74	6,859	1.08%	大買/
2023/04/28	4	24.84	7	25.02	24.50	-3	6,040	-0.05%
2023/04/27	18	24.84	13	25.01	24.20	5	5,458	0.09%
2023/04/26	13	24.63	26	24.64	24.95	-13	4,676	-0.28%
2023/04/25	238.5	24.33	21	23.95	23.25	217.5	3,517	6.18%	大買/鉅額交易
2023/04/24	16	22.30	45.4	22.97	23.10	-29.4	2,537	-1.16%
2023/04/21	3	21.00	3.4	21.00	21.00	-0.4	1,394	-0.03%
2023/04/20	0	0.00	7.1	19.10	19.10	-7.1	1,292	-0.55%
2023/04/19	0.7	17.45	0	17.40	17.40	0.7	1,064	0.07%
2023/04/17	0.1	18.10	0.8	18.00	17.85	-0.7	1,023	-0.07%
2023/04/14	12	17.63	5	17.89	17.75	7	930	0.75%
2023/04/13	0	0.00	20	16.55	16.45	-20	735	-2.72%
2023/04/11	0	0.00	1	16.50	16.45	-1	733	-0.14%
2023/03/31	20	16.15	0	0.00	16.15	20	731	2.73%
2023/03/16	0	0.00	3	15.95	16.00	-3	733	-0.41%
2023/03/15	0	16.74	0	0.00	16.40	0	724	0.00%
2023/03/10	3.5	17.00	0	0.00	16.75	3.5	727	0.48%
2023/03/08	0	0.00	0	17.40	17.20	0	731	0.00%
2023/03/07	0	0.00	0	17.45	17.30	0	741	0.00%
2023/03/01	0	0.00	2	17.35	17.35	-2	720	-0.28%
2023/02/24	2	17.40	1	17.35	17.45	1	683	0.15%
2023/02/23	2	17.03	0	0.00	17.10	2	656	0.30%
2023/02/10	0.3	17.00	0	0.00	16.90	0.3	790	0.03%
2023/02/07	0	0.00	0	17.25	17.20	0	788	0.00%
2023/02/01	0	17.00	0	0.00	17.05	0	768	0.00%
2023/01/31	0	16.90	0	0.00	16.85	0	774	0.00%
2023/01/13	0	0.00	0	16.50	16.35	0	764	0.00%
2023/01/03	0	0.00	0	16.10	16.05	0	816	0.00%
2022/12/29	0	0.00	2	15.98	16.10	-2	809	-0.25%
2022/12/27	1	16.40	0	0.00	16.40	1	813	0.12%
2022/12/13	0	0.00	1	16.70	16.75	-1	853	-0.12%
2022/12/06	0	17.55	0	0.00	17.10	0	886	0.00%
2022/12/01	0	0.00	0.3	18.00	17.80	-0.3	877	-0.03%
2022/11/30	0	0.00	0	17.85	17.80	0	865	0.00%
2022/11/15	0	0.00	0.9	17.60	17.60	-0.9	956	-0.10%
2022/11/14	0	17.75	0	0.00	17.65	0	887	0.00%
2022/11/11	0	0.00	3	17.35	17.20	-3	869	-0.35%
2022/10/28	0	0.00	2	16.95	16.70	-2	964	-0.21%
2022/10/27	0	0.00	3	16.52	16.80	-3	957	-0.31%
2022/10/26	0	0.00	7	16.30	16.25	-7	943	-0.74%
2022/10/21	2	16.35	0	0.00	16.20	2	947	0.21%
2022/10/14	1	16.45	0	0.00	16.35	1	936	0.11%
2022/10/12	0	0.00	10	16.20	16.40	-10	911	-1.10%
2022/10/03	0	0.00	4	16.00	16.20	-4	971	-0.41%
2022/09/30	0.3	17.25	0	0.00	15.85	0.3	973	0.03%
2022/09/27	0	0.00	7	16.10	16.15	-7	1,002	-0.70%
2022/09/26	5	16.30	0	0.00	15.95	5	1,016	0.49%
2022/09/22	0	0.00	1	17.00	16.95	-1	1,047	-0.10%
2022/09/20	10	17.55	0	0.00	17.35	10	1,056	0.95%
2022/09/16	6	17.89	0.1	17.80	17.70	5.9	1,085	0.54%
2022/09/12	0	0.00	1	17.75	17.80	-1	1,109	-0.09%
2022/09/07	1	17.10	1	17.30	17.25	0	1,168	0.00%
2022/09/06	0.3	17.68	0	0.00	17.60	0.3	1,218	0.02%
2022/08/29	1	17.80	0	0.00	17.70	1	1,244	0.08%
2022/08/22	3	18.62	7	18.61	18.65	-4	1,250	-0.32%
2022/08/02	1	16.80	0	0.00	16.75	1	1,580	0.06%
2022/07/13	1	16.55	1	16.55	16.65	0	2,253	0.00%
2022/07/06	1	17.25	0	0.00	17.15	1	2,259	0.04%
2022/07/04	1	17.00	0	0.00	16.90	1	2,245	0.04%
2022/07/01	0	0.00	2	17.38	17.10	-2	2,261	-0.09%
2022/06/30	1	18.55	0	0.00	18.60	1	2,277	0.04%
2022/06/29	0	0.00	1	19.15	19.15	-1	2,273	-0.04%
2022/06/27	2	19.53	0	0.00	19.30	2	2,295	0.09%
2022/06/17	0	0.00	1	18.80	18.70	-1	2,311	-0.04%
2022/06/13	6	18.53	0	0.00	18.50	6	2,288	0.26%
2022/06/09	0	0.00	1.3	19.37	19.10	-1.3	2,294	-0.06%
2022/06/06	1	19.60	0	0.00	19.25	1	2,328	0.04%
2022/05/26	2	18.95	2	18.70	18.65	0	2,436	0.00%
2022/05/19	1	18.50	0	0.00	18.75	1	2,630	0.04%
2022/05/12	1	19.20	0	0.00	18.55	1	2,606	0.04%
2022/05/11	0	0.00	12	19.81	19.60	-12	2,568	-0.47%
2022/05/10	11	21.35	31	21.54	20.80	-20	2,525	-0.79%
2022/05/09	7	20.33	0	0.00	21.00	7	2,313	0.30%
2022/05/06	1	20.15	0	0.00	20.15	1	2,318	0.04%
2022/05/04	0	0.00	1	21.05	20.70	-1	2,321	-0.04%
2022/05/03	3	20.88	6	21.05	20.95	-3	2,140	-0.14%
2022/04/27	1	18.65	0	0.00	18.75	1	1,976	0.05%
2022/04/26	1	19.50	20	19.85	19.50	-19	1,950	-0.97%
2022/04/25	1	19.85	13	19.95	19.85	-12	1,939	-0.62%
2022/04/21	0	0.00	2	20.85	20.90	-2	1,969	-0.10%
2022/04/20	0	0.00	2	20.45	20.50	-2	1,980	-0.10%
2022/04/18	3	20.15	0	0.00	20.15	3	2,038	0.15%
2022/04/15	4	20.70	0	0.00	20.65	4	2,054	0.19%
2022/04/12	2	21.00	3	21.05	21.10	-1	2,209	-0.05%
2022/04/11	4	21.48	7	21.25	21.30	-3	2,233	-0.13%
2022/04/07	2	22.25	0	0.00	21.75	2	2,360	0.08%
2022/04/06	0	0.00	1	22.70	22.70	-1	2,526	-0.04%
2022/03/30	1	22.15	1	22.40	22.40	0	4,385	0.00%
2022/03/29	0	0.00	6.4	22.20	22.20	-6.4	4,516	-0.14%
2022/03/28	2	22.50	2	22.53	22.45	0	4,547	0.00%
2022/03/25	6	22.18	0	0.00	22.15	6	4,526	0.13%
2022/03/24	1	22.45	5	22.34	22.40	-4	4,546	-0.09%
2022/03/23	0	0.00	1	22.45	22.50	-1	4,606	-0.02%
2022/03/22	8	22.35	0	0.00	22.35	8	4,648	0.17%
2022/03/21	0	0.00	2	22.45	22.40	-2	4,750	-0.04%
2022/03/18	1	22.05	0	0.00	22.15	1	5,258	0.02%
2022/03/17	0	0.00	1	21.95	21.95	-1	5,274	-0.02%
2022/03/16	2	21.60	0	0.00	21.40	2	5,285	0.04%
2022/03/10	0	0.00	2	22.05	22.00	-2	5,499	-0.04%
2022/03/09	3	21.08	2	21.45	21.50	1	5,527	0.02%
2022/03/08	10	21.60	13	21.54	21.15	-3	5,572	-0.05%
2022/03/07	21	22.34	1	22.50	22.35	20	5,578	0.36%
2022/03/02	1	22.50	0	0.00	22.50	1	6,040	0.02%
2022/03/01	10	22.60	2	22.50	22.50	8	6,451	0.12%
2022/02/25	15	22.24	0	0.00	22.30	15	6,608	0.23%
2022/02/24	8	22.68	0	0.00	22.20	8	6,643	0.12%
2022/02/22	4	23.23	0	0.00	23.20	4	6,653	0.06%
2022/02/21	1	23.40	4	23.88	23.95	-3	6,791	-0.04%
2022/02/18	0	0.00	1	23.00	23.00	-1	6,756	-0.01%
2022/02/16	4	23.20	0	0.00	23.15	4	6,829	0.06%
2022/02/15	1	22.90	8	23.01	22.95	-7	6,854	-0.10%
2022/02/14	6	23.27	0	0.00	23.00	6	6,887	0.09%
2022/02/10	0	0.00	1	23.80	23.80	-1	6,973	-0.01%
2022/02/09	0	0.00	12	23.78	23.85	-12	7,049	-0.17%
2022/02/08	3	23.75	2	23.90	23.75	1	7,063	0.01%
2022/02/07	3	23.30	6	22.68	23.30	-3	7,085	-0.04%
2022/01/25	1	22.10	0	0.00	22.05	1	7,268	0.01%
2022/01/21	10	23.00	0	0.00	22.85	10	7,503	0.13%
2022/01/20	3	23.13	7	23.39	23.45	-4	7,513	-0.05%
2022/01/19	1	22.90	1	23.00	22.90	0	7,501	0.00%
2022/01/18	2	23.25	0	0.00	23.00	2	7,553	0.03%
2022/01/17	0	0.00	1	22.90	23.15	-1	7,576	-0.01%
2022/01/14	2	23.05	6	23.05	23.00	-4	7,593	-0.05%
2022/01/13	5	23.55	0	0.00	23.45	5	7,634	0.07%
2022/01/12	2	23.40	0	0.00	23.30	2	7,685	0.03%
2022/01/11	1	23.45	0	0.00	23.45	1	7,696	0.01%
2022/01/10	2	23.65	0	0.00	23.70	2	7,770	0.03%
2022/01/07	4	23.70	1	23.80	23.70	3	7,765	0.04%
2022/01/05	2	23.90	2	23.75	23.75	0	7,839	0.00%
2022/01/03	2	24.25	1	24.20	24.20	1	7,866	0.01%
2021/12/30	5	24.80	0	0.00	24.80	5	7,864	0.06%
2021/12/29	0	0.00	21	25.18	24.65	-21	7,867	-0.27%
2021/12/28	12	25.19	22	25.48	25.25	-10	7,791	-0.13%
2021/12/27	41	26.52	26	26.41	26.20	15	7,658	0.20%
2021/12/24	13	24.68	33	25.12	25.55	-20	6,922	-0.29%
2021/12/23	21	23.94	4	23.96	23.85	17	6,472	0.26%
2021/12/21	1	23.40	2	23.60	23.60	-1	8,948	-0.01%
2021/12/20	0	0.00	2	23.35	23.40	-2	9,953	-0.02%
2021/12/17	8	23.63	2	23.55	23.45	6	10,388	0.06%
2021/12/15	0	0.00	4	23.60	23.30	-4	10,359	-0.04%
2021/12/14	9	23.64	14	23.96	23.35	-5	10,290	-0.05%
2021/12/13	2	22.75	0	0.00	22.70	2	9,772	0.02%
2021/12/10	0	0.00	1	22.90	22.85	-1	9,784	-0.01%
2021/12/09	2	23.10	0	0.00	23.00	2	9,818	0.02%
2021/12/08	0	0.00	10	23.35	23.25	-10	9,821	-0.10%
2021/12/07	15	23.30	9	23.21	23.55	6	9,786	0.06%
2021/12/06	8	23.09	0	0.00	23.10	8	9,708	0.08%
2021/12/03	6	23.33	1	23.45	23.40	5	9,730	0.05%
2021/12/02	0	0.00	2	23.50	23.50	-2	9,744	-0.02%
2021/12/01	2	23.45	0	0.00	23.55	2	9,732	0.02%
2021/11/30	0	0.00	10	24.03	24.05	-10	9,742	-0.10%
2021/11/26	7	24.05	2	24.25	23.90	5	9,596	0.05%
2021/11/25	13	24.03	14	23.85	24.60	-1	9,397	-0.01%
2021/11/24	3	23.00	9	23.22	23.50	-6	9,022	-0.07%
2021/11/23	2	23.00	0	0.00	22.35	2	8,954	0.02%
2021/11/22	2	22.55	0	0.00	22.55	2	8,993	0.02%
2021/11/19	12	22.70	14	22.54	22.75	-2	9,089	-0.02%
2021/11/18	18	22.81	6	22.88	22.80	12	9,166	0.13%
2021/11/17	2	22.25	0	0.00	22.30	2	9,090	0.02%
2021/11/16	0	0.00	3	22.65	22.60	-3	9,156	-0.03%
2021/11/15	2	22.75	0	0.00	22.70	2	9,236	0.02%
2021/11/10	1	23.10	1	23.25	23.10	0	9,451	0.00%
2021/11/09	2	23.18	0	0.00	23.30	2	9,512	0.02%
2021/11/08	1	23.30	19.3	23.40	23.55	-18.3	9,747	-0.19%
2021/11/04	0	0.00	2	22.85	22.70	-2	9,821	-0.02%
2021/11/03	1	23.25	4	23.15	23.20	-3	9,784	-0.03%
2021/11/02	1	23.00	1	22.80	22.70	0	9,766	0.00%
2021/11/01	19	23.03	41	22.56	22.50	-22	9,674	-0.23%
2021/10/28	0	0.00	4	21.60	21.60	-4	9,509	-0.04%
2021/10/27	0	0.00	1	21.80	21.80	-1	9,572	-0.01%
2021/10/26	0	0.00	1	22.20	21.90	-1	9,665	-0.01%
2021/10/22	0	0.00	1	22.10	22.10	-1	9,946	-0.01%
2021/10/21	2	22.40	2	22.50	22.20	0	10,013	0.00%
2021/10/15	6	22.17	0	0.00	22.05	6	10,688	0.06%
2021/10/12	6	21.87	0	0.00	21.80	6	11,102	0.05%
2021/10/08	10	22.35	0	0.00	22.35	10	11,604	0.09%
2021/10/07	1	22.60	0	0.00	22.75	1	11,872	0.01%
2021/10/05	3	22.30	41	22.28	23.05	-38	12,730	-0.30%
2021/10/04	5	23.05	2	23.85	22.80	3	13,553	0.02%
2021/10/01	12	23.86	1	24.30	24.05	11	14,659	0.08%
2021/09/30	1	25.80	1	25.95	25.35	0	15,302	0.00%
2021/09/29	28	25.27	5	25.79	25.20	23	15,467	0.15%
2021/09/28	80	26.56	75	26.36	26.75	5	15,173	0.03%
2021/09/27	60	25.14	45	25.50	25.55	15	13,080	0.11%
2021/09/24	0	0.00	17	23.92	23.25	-17	12,282	-0.14%
2021/09/23	3	21.62	2	22.00	22.00	1	12,069	0.01%
2021/09/22	1	21.55	12	21.81	21.80	-11	12,131	-0.09%
2021/09/17	2	22.50	0	0.00	22.30	2	12,228	0.02%
2021/09/16	10	22.90	1	22.70	22.70	9	12,298	0.07%
2021/09/15	1	22.55	1	22.95	23.10	0	12,431	0.00%
2021/09/14	5	22.91	3	23.15	22.90	2	13,594	0.01%
2021/09/13	0	0.00	10	23.75	23.80	-10	15,384	-0.07%
2021/09/09	3	22.90	0	0.00	23.35	3	16,500	0.02%
2021/09/06	0	0.00	10	23.20	22.85	-10	18,300	-0.05%
2021/09/03	2	23.70	0	0.00	23.25	2	20,199	0.01%
2021/08/31	0	0.00	10	24.50	24.55	-10	25,060	-0.04%
2021/08/30	0	0.00	5	24.95	24.95	-5	28,282	-0.02%
2021/08/27	1	25.75	0	0.00	25.50	1	31,595	0.00%
2021/08/26	1	25.75	2	25.70	25.55	-1	34,098	0.00%
2021/08/24	0	0.00	5	25.10	25.20	-5	35,767	-0.01%
2021/08/23	0	0.00	3	25.00	24.95	-3	36,556	-0.01%
2021/08/20	0	0.00	10	24.35	24.30	-10	37,232	-0.03%
2021/08/19	7	24.32	2	24.28	23.50	5	37,520	0.01%
2021/08/18	0	0.00	3	23.20	24.30	-3	37,664	-0.01%
2021/08/17	3	23.88	11	23.77	23.60	-8	37,979	-0.02%
2021/08/16	25	24.98	0	0.00	24.40	25	38,674	0.06%
2021/08/13	2	25.13	0	0.00	25.55	2	38,925	0.01%
2021/08/12	8	25.35	34.6	25.04	25.35	-26.6	39,091	-0.07%
2021/08/11	5	24.29	5	24.14	24.00	0	39,596	0.00%
2021/08/10	24	25.45	0	0.00	25.00	24	40,216	0.06%
2021/08/06	1	25.70	0	25.55	25.45	1	41,601	0.00%
2021/08/05	0	0.00	2	25.45	25.45	-2	42,193	0.00%
2021/08/04	0	0.00	20	26.15	25.75	-20	42,933	-0.05%
2021/08/02	5	24.95	5	25.90	25.90	0	45,414	0.00%
2021/07/30	10	25.70	0	0.00	25.50	10	45,658	0.02%
2021/07/29	0	0.00	1	25.70	26.20	-1	45,740	0.00%
2021/07/28	12	25.20	0	0.00	25.10	12	45,804	0.03%
2021/07/27	0	0.00	3	26.50	26.05	-3	45,848	-0.01%
2021/07/26	1	26.55	9	26.84	26.85	-8	46,016	-0.02%
2021/07/23	19	26.79	12	26.97	27.50	7	46,124	0.02%
2021/07/22	6	26.29	6	25.41	25.70	0	46,031	0.00%
2021/07/21	17	26.49	5	26.34	26.15	12	46,089	0.03%
2021/07/20	11	27.19	6	27.25	27.10	5	46,119	0.01%
2021/07/19	18	28.23	3	28.13	28.10	15	46,343	0.03%
2021/07/16	15	28.40	10	28.90	28.20	5	46,658	0.01%
2021/07/15	6	28.31	1.2	28.67	29.10	4.8	47,303	0.01%
2021/07/14	7.1	27.56	3	27.32	27.35	4.1	47,952	0.01%
2021/07/13	9	27.01	59.5	27.77	26.75	-50.5	48,337	-0.10%
2021/07/12	27	28.49	37	28.29	28.05	-10	48,495	-0.02%
2021/07/09	39.2	29.95	33	29.68	28.95	6.2	48,911	0.01%
2021/07/08	52.4	30.51	19	32.40	30.50	33.4	49,478	0.07%
2021/07/07	51	31.92	16	32.76	32.65	35	48,522	0.07%
2021/07/06	3	29.53	16	29.82	30.10	-13	47,982	-0.03%
2021/07/05	2	29.03	5	29.08	28.90	-3	48,509	-0.01%
2021/07/02	16	29.13	8	29.00	28.60	8	49,006	0.02%
2021/07/01	20	29.16	24	29.22	28.85	-4	49,105	-0.01%
2021/06/30	11	28.72	12	28.93	28.80	-1	49,447	0.00%
2021/06/29	7	28.07	8.4	28.17	27.55	-1.4	49,543	0.00%
2021/06/28	8.4	27.90	4	27.65	28.10	4.4	49,594	0.01%
2021/06/25	4	28.31	4	28.19	28.05	0	49,601	0.00%
2021/06/24	18	28.32	3	28.38	28.40	15	49,962	0.03%
2021/06/23	27	29.35	47	29.50	28.70	-20	50,112	-0.04%
2021/06/22	41	28.91	102	29.60	28.30	-61	49,960	-0.12%	大賣/
2021/06/21	86	27.32	128	27.62	28.00	-42	48,539	-0.09%	大賣/
2021/06/18	5.4	27.04	8	27.13	27.20	-2.6	47,912	-0.01%
2021/06/17	51	27.72	43	28.00	27.50	8	47,825	0.02%
2021/06/16	39	27.49	7	27.49	27.05	32	47,292	0.07%
2021/06/15	63.6	28.02	12	27.68	28.20	51.6	46,930	0.11%
2021/06/11	52	28.50	41	28.68	27.45	11	46,098	0.02%
2021/06/09	33	28.38	41	28.34	27.75	-8	43,298	-0.02%
2021/06/08	37	29.99	24	29.79	29.55	13	42,219	0.03%
2021/06/07	47	29.22	82	29.38	29.95	-35	39,409	-0.09%
2021/06/04	49.1	29.90	116	29.46	27.25	-67	36,251	-0.18%	大賣/
2021/06/03	61	28.24	258	28.43	28.95	-197	33,155	-0.59%	大賣/鉅額交易
2021/06/02	85	25.29	51	25.33	26.35	34	30,746	0.11%
2021/06/01	55	24.27	30	24.34	24.50	25	29,534	0.08%
2021/05/31	19	24.73	8	25.10	24.35	11	29,334	0.04%
2021/05/28	13	23.90	54	23.86	23.85	-41	28,523	-0.14%
2021/05/27	52	22.83	43	23.37	22.85	9	28,031	0.03%
2021/05/26	14	22.69	11	22.59	22.80	3	28,242	0.01%
2021/05/25	44	22.76	11	23.18	22.55	33	28,213	0.12%
2021/05/24	11	23.04	29	23.30	22.90	-18	27,831	-0.06%
2021/05/21	0	0.00	6	22.06	22.10	-6	27,194	-0.02%
2021/05/20	13	22.13	16	22.00	21.10	-3	26,903	-0.01%
2021/05/19	57	22.68	51	22.50	22.25	6	26,662	0.02%
2021/05/18	36	21.37	37	21.43	22.15	-1	25,982	0.00%
2021/05/17	38	19.76	51	19.27	20.15	-13	25,288	-0.05%
2021/05/14	8	21.41	11	21.17	19.95	-3	24,396	-0.01%
2021/05/13	45	22.04	74	22.13	21.90	-29	23,846	-0.12%
2021/05/12	42	25.30	86.2	26.57	24.30	-44.2	23,208	-0.19%
2021/05/11	162	27.42	106	27.69	27.00	56	22,440	0.25%	大買/大賣/
2021/05/10	26	25.40	19	25.44	25.45	7	20,389	0.03%
2021/05/07	11	22.67	29	22.79	23.15	-18	19,908	-0.09%
2021/05/06	41	22.93	4	23.46	23.10	37	19,598	0.19%
2021/05/05	13	22.20	4	21.49	22.90	9	19,508	0.05%
2021/05/04	12	21.65	16	21.65	21.65	-4	19,319	-0.02%
2021/05/03	7	24.69	37	24.77	24.05	-30	19,117	-0.16%
2021/04/29	23.1	25.99	9	26.13	26.00	14.1	19,233	0.07%
2021/04/28	9.1	28.06	5.9	27.82	27.45	3.2	19,117	0.02%
2021/04/27	4	26.80	11	26.77	27.00	-7	18,895	-0.04%
2021/04/26	4	25.44	5	25.61	26.15	-1	18,684	-0.01%
2021/04/23	11	24.76	8	25.11	25.20	3	18,532	0.02%
2021/04/22	24	27.35	4	26.65	26.70	20	18,257	0.11%
2021/04/21	12	25.55	22.9	25.18	26.30	-10.9	17,811	-0.06%
2021/04/20	55.1	23.81	22.8	23.47	23.95	32.3	16,939	0.19%
2021/04/19	33	22.54	1	22.10	23.15	32	15,873	0.20%
2021/04/16	13	20.56	32	20.78	21.05	-19	15,211	-0.12%
2021/04/15	14	20.26	8	20.48	20.10	6	14,665	0.04%
2021/04/14	126.2	18.91	473	18.74	19.35	-346.8	13,891	-2.50%	大買/大賣/鉅額交易
2021/04/13	415	19.65	0	0.00	19.65	415	12,534	3.31%	大買/鉅額交易
2021/04/12	0	0.00	17.1	17.89	17.90	-17.1	12,380	-0.14%
2021/04/09	165	16.47	14	16.80	16.30	151	12,254	1.23%	大買/鉅額交易
2021/04/08	15	15.25	23	15.76	15.95	-8	11,499	-0.07%
2021/04/07	0	0.00	2	14.45	14.50	-2	11,223	-0.02%
2021/04/06	12	13.85	41	14.44	14.60	-29	11,878	-0.24%
2021/04/01	5	13.80	31	13.69	13.80	-26	11,948	-0.22%
2021/03/31	3	13.27	0	0.00	13.20	3	11,723	0.03%
2021/03/30	12	13.35	4	13.41	13.35	8	11,713	0.07%
2021/03/29	30	13.55	11	13.54	13.60	19	11,677	0.16%
2021/03/26	1	13.20	1	13.30	13.15	0	11,631	0.00%
2021/03/25	47	13.56	41	13.81	13.30	6	11,782	0.05%
2021/03/24	3	13.10	34	12.68	13.10	-31	10,857	-0.29%
2021/03/23	6	12.60	2	12.55	12.50	4	10,661	0.04%
2021/03/22	2	12.20	0	0.00	12.30	2	11,375	0.02%
2021/03/19	0	0.00	1	12.30	11.95	-1	11,415	-0.01%
2021/03/18	0	0.00	15	11.93	12.05	-15	11,322	-0.13%
2021/03/17	10	11.80	0	0.00	11.80	10	11,280	0.09%
2021/03/16	5	11.85	3	11.93	11.95	2	11,274	0.02%
2021/03/12	0	0.00	2	12.20	12.10	-2	11,181	-0.02%
2021/03/10	1	12.15	0	0.00	12.20	1	11,036	0.01%
2021/03/09	0	0.00	28	12.34	12.45	-28	10,952	-0.26%
2021/03/08	2	12.00	14	12.10	12.10	-12	10,738	-0.11%
2021/03/05	2	12.03	0	0.00	11.85	2	10,613	0.02%
2021/03/04	30	11.92	7	11.94	12.05	23	10,400	0.22%
2021/03/03	0	0.00	2	11.80	11.80	-2	10,336	-0.02%
2021/03/02	4	12.03	2	12.00	11.60	2	10,301	0.02%
2021/02/26	60	11.96	101	11.84	11.95	-41	10,050	-0.41%	大賣/
2021/02/25	6	11.59	0	0.00	11.55	6	9,474	0.06%
2021/02/24	0	0.00	5	11.25	10.95	-5	9,289	-0.05%
2021/02/23	0	0.00	5.1	11.19	11.25	-5.1	9,214	-0.06%
2021/02/22	0	0.00	4	11.05	10.95	-4	9,102	-0.04%
2021/02/19	1	10.95	0	0.00	10.85	1	9,084	0.01%
2021/02/18	0	0.00	7	10.89	10.95	-7	9,105	-0.08%
2021/02/17	0	0.00	1.2	10.58	10.65	-1.2	9,161	-0.01%
2021/02/04	1	10.20	0	0.00	10.25	1	9,345	0.01%
2021/02/03	0	0.00	4	10.35	10.20	-4	9,545	-0.04%
2021/02/01	0.9	9.98	0	0.00	9.98	0.9	9,576	0.01%
2021/01/28	13	10.00	0	0.00	10.00	13	9,662	0.13%
2021/01/27	23	10.12	0	0.00	10.15	23	9,634	0.24%
2021/01/25	10	10.15	1	10.15	10.15	9	9,516	0.09%
2021/01/22	98	10.54	5	10.25	10.35	93	9,490	0.98%
2021/01/21	3	10.42	13	10.36	10.70	-10	9,124	-0.11%
2021/01/19	2	10.20	0	0.00	10.15	2	9,244	0.02%
2021/01/18	6	10.25	7	10.20	10.25	-1	9,373	-0.01%
2021/01/15	0	0.00	5	10.10	10.10	-5	9,284	-0.05%
2021/01/14	2	10.50	0	0.00	10.50	2	9,167	0.02%
2021/01/13	6	10.66	0	0.00	10.65	6	9,112	0.07%
2021/01/12	5	10.55	0	0.00	10.55	5	9,070	0.06%
2021/01/11	5	11.07	0	0.00	11.10	5	8,928	0.06%
2021/01/08	6	11.15	4	11.25	11.25	2	8,869	0.02%
2021/01/07	1	11.00	2	11.05	11.10	-1	8,706	-0.01%
2021/01/06	9	11.48	1	11.65	11.20	8	8,612	0.09%
2021/01/05	15	11.52	11	11.59	11.55	4	8,462	0.05%
2021/01/04	1	11.85	5	12.00	11.90	-4	8,316	-0.05%
2020/12/31	11	12.10	36	12.24	12.20	-25	8,144	-0.31%
2020/12/30	7	12.69	13	12.57	12.55	-6	7,957	-0.08%
2020/12/29	33	12.86	2	12.85	12.65	31	7,627	0.41%
2020/12/28	5	12.02	7	12.03	12.25	-2	6,730	-0.03%
2020/12/25	0	0.00	11	11.43	11.15	-11	6,076	-0.18%
2020/12/24	4	11.35	8	11.28	11.25	-4	5,954	-0.07%
2020/12/23	0	0.00	8	10.81	11.10	-8	5,812	-0.14%
2020/12/22	22	11.61	39	11.45	10.95	-17	5,711	-0.30%
2020/12/21	23	11.47	31	11.30	11.60	-8	5,345	-0.15%
2020/12/18	0	0.00	21	10.70	10.70	-21	4,912	-0.43%
2020/12/17	35	10.81	17	10.76	10.80	18	4,802	0.37%
2020/12/16	109	10.90	53.1	11.03	11.20	55.9	4,583	1.22%	大買/
2020/12/15	0	0.00	6	10.30	10.35	-6	3,731	-0.16%
2020/12/11	0	0.00	14	9.89	9.89	-14	3,526	-0.40%
2020/12/10	0	0.00	24	10.02	10.00	-24	3,542	-0.68%
2020/12/09	10	9.99	0	0.00	9.98	10	3,575	0.28%
2020/12/04	5	9.98	0	0.00	10.00	5	3,808	0.13%
2020/12/03	1	10.00	0	0.00	9.97	1	3,884	0.03%
2020/12/02	6	10.18	4	10.10	10.10	2	4,117	0.05%
2020/11/30	3	10.32	0	0.00	10.35	3	4,172	0.07%
2020/11/24	8	9.89	0	0.00	9.89	8	4,784	0.17%
2020/11/20	0	0.00	4.6	9.90	9.93	-4.6	4,837	-0.10%
2020/11/19	10	9.92	0	0.00	9.92	10	4,822	0.21%
2020/11/18	0	0.00	7	9.94	9.88	-7	4,794	-0.15%
2020/11/17	7	9.91	2	9.89	9.89	5	4,758	0.11%
2020/11/16	2	9.95	22	9.98	9.91	-20	4,699	-0.43%
2020/11/13	63	10.03	30	9.94	9.77	33	4,554	0.72%
2020/11/12	0	0.00	4	9.83	9.75	-4	4,306	-0.09%
2020/11/11	6	9.87	0	0.00	9.86	6	4,290	0.14%
2020/11/09	0	0.00	0.3	9.56	9.60	-0.3	4,038	-0.01%
2020/11/06	2	9.51	1	9.68	9.51	1	3,998	0.03%
2020/10/30	5	9.32	0	0.00	9.20	5	3,836	0.13%
2020/10/29	0	0.00	3	9.33	9.33	-3	3,806	-0.08%
2020/10/28	0	0.00	5.1	9.51	9.49	-5.1	3,777	-0.13%
2020/10/27	3	9.69	2	9.70	9.65	1	3,711	0.03%
2020/10/26	11	9.24	1	9.06	9.45	10	3,424	0.29%
2020/10/23	0.3	8.88	0	0.00	8.88	0.3	3,245	0.01%
2020/10/22	1	8.90	0	0.00	8.86	1	3,254	0.03%
2020/10/16	1	8.92	0	0.00	8.83	1	3,283	0.03%
2020/09/29	0	0.00	2	8.88	8.83	-2	3,589	-0.06%
2020/09/18	3	9.56	0	0.00	9.31	3	3,610	0.08%
2020/09/08	2	10.00	0	0.00	9.90	2	3,829	0.05%
2020/09/07	5	10.20	5	10.45	10.15	0	3,764	0.00%
2020/09/04	0	0.00	2	9.76	9.74	-2	3,508	-0.06%
2020/09/03	10	9.99	0	0.00	9.92	10	3,465	0.29%
2020/09/02	0	0.00	11.1	9.97	9.80	-11.1	3,356	-0.33%
2020/09/01	5	9.98	1	10.05	9.88	4	3,267	0.12%
2020/08/28	5	9.30	16	9.52	9.69	-11	2,757	-0.40%
2020/08/27	3	8.97	0	0.00	8.96	3	2,479	0.12%
2020/08/26	2	9.17	12	9.14	9.14	-10	2,504	-0.40%
2020/08/25	0	0.00	4	8.88	8.88	-4	2,389	-0.17%
2020/08/18	0	0.00	1	8.92	8.93	-1	2,400	-0.04%
2020/08/06	3	8.41	0	0.00	8.39	3	2,474	0.12%
2020/07/31	3	8.31	0	0.00	8.31	3	2,491	0.12%
2020/07/29	0	0.00	2	8.39	8.35	-2	2,496	-0.08%
2020/07/28	2	8.29	0	0.00	8.30	2	2,513	0.08%
2020/07/21	3	8.83	1	8.86	8.82	2	2,509	0.08%
2020/07/17	0	0.00	1	9.04	8.90	-1	2,498	-0.04%
2020/07/16	1	9.16	0	0.00	9.07	1	2,493	0.04%
2020/07/15	7	9.06	0	0.00	9.05	7	2,489	0.28%
2020/07/10	3	9.17	1	9.14	9.01	2	2,427	0.08%
2020/07/06	0	0.00	25	9.00	9.00	-25	2,268	-1.10%
2020/07/03	0	0.00	9	9.00	8.95	-9	2,254	-0.40%
2020/07/02	2	9.04	0	0.00	9.04	2	2,237	0.09%
2020/07/01	0	0.00	10	9.06	9.04	-10	2,231	-0.45%
2020/06/29	5	8.78	0	0.00	8.90	5	2,173	0.23%
2020/06/23	0	0.00	1	8.92	8.95	-1	2,160	-0.05%
2020/06/19	0.2	9.01	3	8.94	9.01	-2.8	2,153	-0.13%
2020/06/18	5	9.07	5	9.07	9.07	0	2,100	0.00%
2020/06/16	35	9.46	0	0.00	9.30	35	2,008	1.74%
2020/06/15	6	8.82	2	8.80	8.82	4	1,639	0.24%
2020/06/11	0	0.00	311	8.12	8.08	-311	1,522	-20.43%	大賣/鉅額交易
2020/06/09	111	8.34	0	0.00	8.35	111	1,575	7.04%	大買/鉅額交易
2020/06/04	159	8.35	0	0.00	8.35	159	1,657	9.60%	大買/鉅額交易
2020/06/03	42	8.42	2	8.42	8.42	40	1,682	2.38%
2020/05/27	0	0.00	0.5	7.90	7.92	-0.5	1,668	-0.03%
2020/05/22	0	0.00	3	7.98	7.79	-3	2,163	-0.14%
2020/05/18	10	7.69	0	0.00	7.71	10	2,155	0.46%
2020/05/04	3	7.35	0	0.00	7.33	3	2,284	0.13%
2020/04/22	0	0.00	5	7.03	7.03	-5	2,248	-0.22%
2020/04/20	0	0.00	0.1	7.22	7.22	-0.1	2,226	-0.01%
2020/04/17	0	0.00	3	7.35	7.22	-3	2,223	-0.13%
2020/04/14	0	0.00	100	7.16	7.20	-100	2,175	-4.60%
2020/04/10	0	0.00	0.4	7.19	7.20	-0.4	2,159	-0.02%
2020/04/07	0	0.00	1	6.99	6.95	-1	2,148	-0.05%
2020/03/24	100	6.95	0	0.00	6.95	100	2,127	4.70%
2020/03/23	2	6.91	0	0.00	7.03	2	2,121	0.09%
2020/03/19	0	0.00	3	6.08	6.05	-3	2,062	-0.15%
2020/03/18	0	0.00	10	6.71	6.65	-10	2,032	-0.49%
2020/03/17	0.5	6.76	0	0.00	6.76	0.5	2,009	0.02%
2020/03/12	0	0.00	11	7.90	7.70	-11	1,898	-0.58%
2020/03/10	0	0.00	1	8.55	8.53	-1	1,809	-0.06%
2020/03/09	0	0.00	1	8.90	8.62	-1	1,777	-0.06%
2020/03/06	0	0.00	1	9.01	9.00	-1	1,731	-0.06%
2020/03/05	1	9.05	0	0.00	9.07	1	1,720	0.06%
2020/03/04	0	0.00	50	9.03	9.01	-50	1,709	-2.92%
2020/03/03	1	9.21	0	0.00	9.10	1	1,687	0.06%
2020/02/27	4	9.23	5	9.31	9.21	-1	1,595	-0.06%
2020/02/26	4	9.47	5	9.51	9.43	-1	1,403	-0.07%
2020/02/25	0	0.00	3	9.00	9.00	-3	1,121	-0.27%
2020/02/24	0	0.00	2	8.91	8.91	-2	1,085	-0.18%
2020/02/19	0	0.00	5	8.97	8.97	-5	1,053	-0.47%
2020/02/14	23	8.90	0	0.00	8.89	23	1,075	2.14%
2020/02/13	27	8.85	0	0.00	8.85	27	1,070	2.52%
2020/02/07	5	9.06	0	0.00	9.06	5	988	0.51%
2020/02/04	1	8.44	0	0.00	8.45	1	886	0.11%
2020/01/09	1	8.90	0	0.00	8.90	1	876	0.11%
2020/01/03	11	9.09	0	0.00	9.05	11	897	1.23%
2019/12/20	1	9.00	0	0.00	9.00	1	973	0.10%
2019/12/16	1	8.93	0	0.00	9.04	1	944	0.11%
2019/11/19	0	0.00	1	8.87	8.85	-1	1,123	-0.09%
2019/11/13	0	0.00	10	9.08	9.09	-10	1,084	-0.92%
2019/10/24	1	9.28	0	0.00	9.28	1	1,413	0.07%
2019/09/09	0	0.00	1	10.05	9.99	-1	2,708	-0.04%
2019/08/28	0	0.00	3	10.05	10.00	-3	2,608	-0.11%
2019/08/12	2	10.00	4	10.00	10.00	-2	2,389	-0.08%
2019/08/07	1.5	10.00	0	0.00	10.05	1.5	2,345	0.06%
2019/08/06	2	9.90	0	0.00	10.10	2	2,304	0.09%
2019/08/05	2	10.23	0	0.00	10.10	2	2,290	0.09%
2019/08/02	3	10.30	0	0.00	10.25	3	2,267	0.13%
2019/07/30	0	0.00	10	10.25	10.25	-10	2,178	-0.46%
2019/07/25	2	10.30	0	0.00	10.20	2	2,091	0.10%
2019/07/24	0	0.00	3	10.35	10.30	-3	2,061	-0.15%
2019/07/23	0	0.00	0.5	10.30	10.30	-0.5	2,014	-0.02%
2019/07/22	3	10.60	3	10.62	10.55	0	1,898	0.00%
2019/07/19	6	10.78	2.5	10.73	10.75	3.5	1,783	0.19%
2019/07/18	16	11.08	27	11.08	11.00	-11	1,634	-0.67%
2019/07/17	5	10.80	4	10.80	10.85	1	1,122	0.09%
2019/07/11	0	0.00	3	9.86	9.83	-3	542	-0.55%
2019/07/10	0	0.00	30	9.86	9.88	-30	534	-5.61%
2019/07/09	0	0.00	0	9.85	9.85	0	532	0.00%
2019/07/05	0	0.00	51	9.79	9.80	-51	504	-10.10%
2019/07/04	0	0.00	58	9.82	9.82	-58	501	-11.56%
2019/07/03	0	0.00	111	9.87	9.84	-111	497	-22.32%	大賣/鉅額交易
2019/06/27	20	9.73	21	9.73	9.75	-1	473	-0.21%
2019/06/25	12	9.70	60	9.70	9.70	-48	496	-9.66%
2019/06/24	2	9.66	0	0.00	9.68	2	502	0.40%
2019/06/21	0	0.00	20	9.67	9.68	-20	506	-3.95%
2019/06/20	0	0.00	30	9.65	9.66	-30	506	-5.92%
2019/06/18	0	9.57	0	0.00	9.57	0	515	0.00%
2019/06/12	29	9.53	0	0.00	9.53	29	548	5.29%
2019/06/10	1	9.57	0	0.00	9.57	1	554	0.18%
2019/06/06	10	9.60	0	0.00	9.60	10	558	1.79%
2019/06/04	1	9.62	0	0.00	9.62	1	561	0.18%
2019/05/31	0	0.00	1	9.72	9.70	-1	571	-0.17%
2019/05/20	0	0.00	2	9.54	9.51	-2	651	-0.31%
2019/05/17	0	0.00	97	9.51	9.47	-97	670	-14.48%
2019/05/14	10	9.60	0	0.00	9.60	10	666	1.50%
2019/05/13	0	0.00	30	9.68	9.66	-30	668	-4.49%
2019/05/07	3	9.65	0	0.00	9.64	3	656	0.46%
2019/04/26	31	9.55	0	0.00	9.55	31	641	4.83%
2019/04/24	53	9.61	0	0.00	9.62	53	643	8.24%
2019/04/23	1	9.64	0	0.00	9.64	1	638	0.16%
2019/04/22	24	9.63	0	0.00	9.64	24	639	3.75%
2019/04/19	3	9.66	0	0.00	9.66	3	638	0.47%
2019/04/18	32	9.68	0	0.00	9.67	32	637	5.02%
2019/04/17	3	9.70	0	0.00	9.73	3	631	0.47%
2019/04/16	69	9.71	0	0.00	9.72	69	627	10.99%
2019/04/11	5	9.76	0	0.00	9.76	5	618	0.81%
2019/04/10	0	0.00	10	9.77	9.76	-10	620	-1.61%
2019/04/09	1	9.78	0	0.00	9.77	1	624	0.16%
2019/03/28	10	9.62	0	0.00	9.64	10	611	1.63%
2019/03/27	1	9.67	2	9.67	9.68	-1	612	-0.16%
2019/03/26	13	9.70	0	0.00	9.70	13	623	2.08%
2019/03/22	1	9.78	0	0.00	9.75	1	662	0.15%
2019/03/21	50	9.74	0	0.00	9.76	50	663	7.53%
2019/03/18	53	9.81	0	0.00	9.81	53	1,026	5.17%
2019/03/14	74	9.82	0	0.00	9.85	74	1,051	7.04%
2019/03/11	26	9.84	0	0.00	9.86	26	1,046	2.48%
2019/03/07	0	0.00	0.3	9.87	9.87	-0.3	1,062	-0.03%
2019/03/06	0	0.00	2	9.90	9.88	-2	1,066	-0.19%
2019/02/22	2	10.00	0	0.00	10.05	2	1,036	0.19%
2019/02/21	2	10.00	2	10.10	10.00	0	1,031	0.00%
2019/02/19	0	0.00	202	10.15	10.15	-202	1,009	-20.01%	大賣/鉅額交易
2019/02/18	0	0.00	29	9.87	9.88	-29	966	-3.00%
2019/02/15	0	0.00	16	9.78	9.77	-16	948	-1.69%
2019/02/13	1	9.70	0	0.00	9.75	1	952	0.11%
2019/02/12	0.1	9.62	1.2	9.67	9.68	-1.2	950	-0.12%
2019/01/29	1	9.54	0	0.00	9.56	1	937	0.11%
2019/01/18	15	9.58	0	0.00	9.58	15	954	1.57%
2019/01/16	0	0.00	70	9.60	9.58	-70	1,017	-6.88%
2019/01/15	60	9.51	0	0.00	9.51	60	1,012	5.92%
2019/01/14	65	9.51	0	0.00	9.50	65	1,012	6.42%
2019/01/10	0	0.00	1	9.59	9.63	-1	1,016	-0.10%
2019/01/08	26	9.51	0	0.00	9.53	26	1,019	2.55%
2019/01/07	3	9.58	0	0.00	9.58	3	1,026	0.29%
2019/01/04	35	9.48	0	0.00	9.52	35	1,042	3.36%
2019/01/03	114	9.54	0	0.00	9.57	114	1,067	10.68%	大買/鉅額交易
2018/12/28	0	0.00	1	9.64	9.66	-1	1,065	-0.09%
2018/12/25	1	9.79	0	0.00	9.71	1	1,069	0.09%
2018/12/24	2	9.74	0	0.00	9.78	2	1,067	0.19%
2018/12/19	1	9.82	0	0.00	9.82	1	1,050	0.10%
2018/12/14	4	10.20	0	0.00	10.15	4	987	0.41%
2018/12/13	2	10.35	0	0.00	10.25	2	980	0.20%
2018/12/12	2	10.40	0	0.00	10.40	2	951	0.21%
2018/12/11	2	10.60	2	10.60	10.50	0	890	0.00%
2018/11/28	0	0.00	11.1	9.22	9.25	-11.1	557	-2.00%
2018/11/23	0	0.00	122	9.15	9.17	-122	561	-21.73%	大賣/鉅額交易
2018/11/22	0	0.00	99	9.15	9.15	-99	565	-17.50%
2018/11/21	1	9.14	0	0.00	9.18	1	572	0.17%
2018/11/14	7	9.11	0	0.00	9.11	7	680	1.03%
2018/11/13	14	9.12	0	0.00	9.12	14	688	2.03%
2018/11/09	0	0.00	11	9.12	9.14	-11	723	-1.52%
2018/11/02	1	9.06	0	0.00	9.08	1	741	0.13%
2018/10/30	58	9.02	0	0.00	9.06	58	740	7.83%
2018/10/29	12	9.04	0	0.00	9.04	12	740	1.62%
2018/10/26	0	0.00	66	9.16	9.11	-66	745	-8.86%
2018/10/25	0	0.00	64	9.16	9.20	-64	733	-8.73%
2018/10/19	6	8.96	0	0.00	8.96	6	783	0.77%
2018/10/18	15	9.04	0	0.00	9.04	15	782	1.92%
2018/10/16	49	9.02	0	0.00	9.04	49	784	6.25%
2018/10/15	200	9.04	0	0.00	9.04	200	777	25.72%	大買/鉅額交易
2018/10/04	0	0.00	194	10.05	10.05	-194	754	-25.73%	大賣/鉅額交易
2018/10/02	10	10.10	0	0.00	10.10	10	754	1.33%
2018/10/01	0.5	10.10	0	0.00	10.15	0.5	759	0.07%
2018/09/28	97	10.10	0	0.00	10.10	97	760	12.75%
2018/09/27	83	10.15	0	0.00	10.15	83	759	10.93%
2018/09/26	0	0.00	4.6	10.14	10.15	-4.6	758	-0.61%
2018/08/22	0	0.00	330	10.17	10.20	-330	860	-38.36%	大賣/鉅額交易
2018/08/21	0	0.00	0.4	10.00	10.05	-0.4	852	-0.05%
2018/08/17	10	10.00	0	0.00	10.00	10	861	1.16%
2018/08/16	220	10.01	0	0.00	9.99	220	869	25.29%	大買/鉅額交易
2018/08/15	60	10.10	0	0.00	10.10	60	848	7.07%
2018/08/14	40	10.15	0	0.00	10.15	40	843	4.74%
2018/08/06	0	0.00	1	10.35	10.35	-1	986	-0.10%
2018/07/24	0	0.00	4	10.05	10.10	-4	1,056	-0.38%
2018/07/19	0	0.00	1	10.20	10.10	-1	1,101	-0.09%
2018/07/18	1	10.60	0	0.00	10.60	1	1,104	0.09%
2018/07/17	1	10.60	0	0.00	10.55	1	1,090	0.09%
2018/07/04	0	0.00	0.2	10.40	10.45	-0.2	1,295	-0.02%
2018/06/27	13	10.69	1	10.70	10.65	12	1,348	0.89%
2018/06/26	0	0.00	87	10.45	10.60	-87	1,365	-6.37%
2018/06/25	23	10.50	0	0.00	10.50	23	1,360	1.69%
2018/06/22	64	10.55	0	0.00	10.60	64	1,368	4.68%
2018/06/21	0	0.00	0.3	10.50	10.55	-0.3	1,374	-0.02%
2018/06/20	0	0.00	101	10.55	10.60	-101	1,392	-7.25%	大賣/鉅額交易
2018/06/19	47	10.65	0	0.00	10.55	47	1,396	3.36%
2018/06/15	55	10.65	0	0.00	10.70	55	1,400	3.93%
2018/06/08	2	10.85	0	0.00	10.90	2	1,426	0.14%
2018/06/04	0	0.00	3	11.00	11.00	-3	1,484	-0.20%
2018/06/01	6	11.05	202	11.05	10.95	-196	1,491	-13.14%	大賣/鉅額交易
2018/05/29	50	10.70	0	0.00	10.70	50	1,593	3.14%
2018/05/25	150	10.73	0	0.00	10.70	150	1,772	8.46%	大買/鉅額交易
2018/05/22	2	10.90	1	10.95	10.95	1	2,035	0.05%
2018/05/15	10	11.10	0	0.00	11.20	10	1,992	0.50%
2018/05/14	1	11.20	0	0.00	11.10	1	2,058	0.05%
2018/05/11	3	11.35	5	11.30	11.25	-2	2,065	-0.10%
2018/05/09	0	0.00	1	11.00	10.95	-1	2,039	-0.05%
2018/05/08	0	0.00	120	11.05	11.00	-120	2,051	-5.85%	大賣/鉅額交易
2018/05/04	0	0.00	60	11.00	10.90	-60	2,118	-2.83%
2018/05/02	0	0.00	20	11.05	11.00	-20	2,234	-0.89%
2018/04/30	0	0.00	24	10.95	11.00	-24	2,257	-1.06%
2018/04/26	9	10.80	0	0.00	10.80	9	2,452	0.37%
2018/04/25	215	10.84	0	0.00	10.85	215	2,463	8.73%	大買/鉅額交易
2018/04/23	0.1	11.05	0	0.00	11.00	0.1	2,491	0.00%
2018/04/20	1	11.05	0	0.00	11.10	1	2,499	0.04%
2018/04/18	2	11.00	0	0.00	10.95	2	2,651	0.08%
2018/04/11	0	0.00	1	11.50	11.55	-1	2,948	-0.03%
2018/04/10	0	0.00	3	11.65	11.50	-3	2,966	-0.10%
2018/03/30	10	11.35	50	11.35	11.40	-40	3,441	-1.16%
2018/03/28	0	0.00	1	11.35	11.40	-1	3,410	-0.03%
2018/03/27	3	11.40	2	11.35	11.40	1	3,456	0.03%
2018/03/26	2	11.15	0	0.00	11.20	2	3,507	0.06%
2018/03/23	0	0.00	1	11.25	11.25	-1	3,514	-0.03%
2018/03/14	0	0.00	9	11.65	11.55	-9	3,530	-0.25%
2018/03/13	0	0.00	2	11.85	11.70	-2	3,512	-0.06%
2018/03/12	2	11.90	4	11.95	11.90	-2	3,494	-0.06%
2018/03/09	1	11.75	12	11.72	11.70	-11	3,511	-0.31%
2018/03/07	1	11.70	0	0.00	11.70	1	3,573	0.03%
2018/03/06	2	11.80	6	11.90	11.70	-4	3,566	-0.11%
2018/03/05	0	0.00	2	12.00	11.90	-2	3,556	-0.06%
2018/03/02	4	11.88	2	11.95	11.95	2	3,465	0.06%
2018/03/01	2	12.00	0	0.00	12.00	2	3,444	0.06%
2018/02/27	54	11.90	2	12.05	11.85	52	3,382	1.54%
2018/02/26	21	12.48	7	12.36	12.10	14	3,271	0.43%
2018/02/23	10	11.65	2	11.45	11.60	8	3,083	0.26%
2018/02/22	0	0.00	5	11.20	11.15	-5	3,077	-0.16%
2018/02/06	3	10.97	0	0.00	10.70	3	3,145	0.10%
2018/02/02	0	0.00	2	11.70	11.55	-2	3,066	-0.07%
2018/02/01	2	11.50	0	0.00	11.50	2	2,995	0.07%
2018/01/30	7	11.81	0	0.00	11.60	7	3,048	0.23%
2018/01/29	0	0.00	5	11.85	11.85	-5	3,009	-0.17%
2018/01/26	0	0.00	1	11.85	11.85	-1	2,987	-0.03%
2018/01/24	0	0.00	4	11.55	11.60	-4	2,902	-0.14%
2018/01/15	0	0.00	10	11.65	11.65	-10	2,634	-0.38%
2018/01/12	0	0.00	1	12.00	11.80	-1	2,604	-0.04%
2018/01/09	11	11.80	11	11.71	11.80	0	2,440	0.00%