華榮 (1608)-元大-東泰券商分點個股進出

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

華榮

(1608)

可現股當沖

股價
37.10
漲跌
▲0.30
漲幅
+0.82%
成交量
12,395張
產業
上市電器電纜類股
304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

華榮 (1608)籌碼相關－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰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
2024/05/10	8	36.29	6	36.77	37.10	2	25,883	0.01%
2024/05/09	9	36.71	40	36.95	36.80	-31	25,688	-0.12%
2024/05/08	34.4	36.51	32	36.96	36.40	2.4	25,384	0.01%
2024/05/07	39.5	35.11	45	35.63	36.95	-5.5	24,884	-0.02%
2024/05/06	14.5	33.92	12	33.95	33.70	2.5	24,333	0.01%
2024/05/03	20	35.59	35	34.56	34.30	-15	24,165	-0.06%
2024/05/02	17.2	36.41	12	36.50	36.55	5.2	23,816	0.02%
2024/04/30	38	36.01	45	36.02	36.05	-7	23,547	-0.03%
2024/04/29	40	37.70	8	36.65	36.55	32	23,404	0.14%
2024/04/26	23	37.37	34	37.71	37.10	-11	23,143	-0.05%
2024/04/25	80	36.10	48	36.30	36.05	32	22,790	0.14%
2024/04/24	89.3	37.77	109.1	37.23	37.15	-19.8	22,472	-0.09%	大賣/
2024/04/23	23	38.32	16.3	38.75	37.55	6.7	21,867	0.03%
2024/04/22	53.3	40.17	26.1	41.04	38.25	27.2	21,187	0.13%
2024/04/19	182.2	44.73	105	44.64	42.45	77.2	20,208	0.38%	大買/大賣/
2024/04/18	67	43.18	81.1	43.53	44.45	-14.1	17,544	-0.08%
2024/04/17	30	39.43	54	39.97	40.45	-24	15,918	-0.15%
2024/04/16	82	38.42	34	37.79	36.80	48	15,344	0.31%
2024/04/15	96	39.65	86	39.76	39.00	10	14,552	0.07%
2024/04/12	28	35.76	55.6	37.18	38.00	-27.5	12,947	-0.21%
2024/04/11	22.2	34.93	15.2	35.11	34.55	7	12,328	0.06%
2024/04/10	45	37.02	38.1	36.24	35.35	7	12,037	0.06%
2024/04/09	46	35.03	52.3	35.63	36.30	-6.3	11,035	-0.06%
2024/04/08	13.2	31.97	19	32.73	33.00	-5.8	10,300	-0.06%
2024/04/03	4	30.30	24	30.36	30.00	-20	9,783	-0.20%
2024/04/02	28	29.61	27	29.99	30.00	1	9,639	0.01%
2024/04/01	17	29.74	51	29.75	29.95	-34	9,426	-0.36%
2024/03/29	18	30.13	21	30.22	29.85	-3	9,240	-0.03%
2024/03/28	45	30.53	55.1	30.43	30.70	-10.1	8,914	-0.11%
2024/03/27	69.1	29.74	77	30.46	30.35	-7.9	8,197	-0.10%
2024/03/26	37	28.44	133.8	27.87	29.05	-96.8	6,400	-1.51%	大賣/
2024/03/25	72	26.40	16.1	26.73	26.45	55.9	5,008	1.12%
2024/03/22	10	25.97	62.2	26.08	26.20	-52.2	4,771	-1.09%
2024/03/21	11	25.41	12	25.57	25.65	-1	4,396	-0.02%
2024/03/20	13	25.18	4	25.25	25.10	9	4,349	0.21%
2024/03/19	4	25.85	3	26.07	25.50	1	4,284	0.02%
2024/03/18	3	25.95	7	25.99	25.80	-4	4,234	-0.09%
2024/03/15	18	25.65	13	25.73	25.90	5	4,520	0.11%
2024/03/14	33	25.80	70.5	25.61	25.95	-37.5	4,332	-0.87%
2024/03/13	41.1	25.40	149	25.99	24.80	-107.9	4,027	-2.68%	大賣/鉅額交易
2024/03/12	4.1	24.30	96	23.87	24.35	-92	3,342	-2.75%
2024/03/11	0	0.00	6	23.16	23.50	-6	3,084	-0.20%
2024/03/08	0	0.00	1	22.70	22.35	-1	2,953	-0.03%
2024/03/07	0	0.00	1	22.75	22.70	-1	2,971	-0.03%
2024/03/06	16	23.28	10.1	23.03	22.85	5.9	2,938	0.20%
2024/03/05	0	22.35	112	22.31	22.35	-112	2,779	-4.03%	大賣/鉅額交易
2024/03/04	2	22.35	3	22.30	22.25	-1	2,747	-0.04%
2024/03/01	2	22.45	6	22.53	22.50	-4	2,710	-0.15%
2024/02/29	1	22.75	64.1	22.87	22.75	-63.1	2,667	-2.37%
2024/02/27	0	0.00	20	22.91	22.40	-20	2,620	-0.76%
2024/02/26	51	22.70	48	22.37	22.25	3	2,486	0.12%
2024/02/23	3	21.45	1	21.60	21.45	2	2,363	0.08%
2024/02/22	3	21.52	3	21.65	21.60	0	2,362	0.00%
2024/02/21	0	0.00	0.5	21.30	21.45	-0.5	2,346	-0.02%
2024/02/20	1	21.45	2	21.45	21.45	-1	2,341	-0.04%
2024/02/19	10	21.70	1	21.70	21.65	9	2,335	0.39%
2024/02/16	0	0.00	11	21.15	21.15	-11	2,305	-0.48%
2024/02/15	0	0.00	4	20.60	20.65	-4	2,277	-0.18%
2024/02/05	1	20.20	0	0.00	20.20	1	2,279	0.04%
2024/02/02	3	20.47	0	0.00	20.45	3	2,279	0.13%
2024/01/31	0.1	20.45	0	0.00	20.45	0.1	2,285	0.00%
2024/01/30	6	20.52	0	0.00	20.45	6	2,293	0.26%
2024/01/29	2	20.73	0	0.00	20.85	2	2,291	0.09%
2024/01/25	1	20.70	2	20.73	20.70	-1	2,293	-0.04%
2024/01/23	1	20.80	0	0.00	20.80	1	2,283	0.04%
2024/01/22	0	0.00	2	20.58	20.60	-2	2,277	-0.09%
2024/01/19	10.1	20.73	13	20.60	20.55	-2.9	2,268	-0.13%
2024/01/18	6	20.23	10	20.11	20.15	-4	2,189	-0.18%
2024/01/17	8	20.23	0	0.00	19.95	8	2,191	0.37%
2024/01/16	8	20.54	6	20.31	20.35	2	2,179	0.09%
2024/01/15	1	20.60	6	20.87	20.85	-5	2,176	-0.23%
2024/01/11	6	20.49	0	0.00	20.40	6	2,173	0.28%
2024/01/10	9	20.48	0	0.00	20.45	9	2,176	0.41%
2024/01/09	10	21.30	16	21.35	21.35	-6	2,149	-0.28%
2024/01/08	7	21.84	0	0.00	21.75	7	2,140	0.33%
2024/01/05	10	21.89	6	21.75	21.75	4	2,134	0.19%
2024/01/04	8	22.07	12	21.88	21.80	-4	2,123	-0.19%
2024/01/02	7	21.71	7	21.70	21.70	0	2,066	0.00%
2023/12/29	9	21.64	10	21.50	21.45	-1	2,062	-0.05%
2023/12/28	13	21.76	10	21.69	21.75	3	2,053	0.15%
2023/12/27	3	21.35	6	21.39	21.35	-3	2,044	-0.15%
2023/12/26	3	21.35	0	0.00	21.40	3	2,074	0.14%
2023/12/25	5	21.70	20	21.34	21.25	-15	2,117	-0.71%
2023/12/22	0	0.00	2	21.55	21.50	-2	2,152	-0.09%
2023/12/21	2	21.85	2	21.70	21.70	0	2,254	0.00%
2023/12/20	3	22.00	3	21.95	21.95	0	2,244	0.00%
2023/12/19	14	21.72	15	21.75	21.70	-1	2,235	-0.04%
2023/12/18	3	22.28	12	22.33	22.30	-9	2,204	-0.41%
2023/12/15	16	22.65	22	22.75	22.55	-6	2,175	-0.28%
2023/12/13	5	22.31	5	22.32	22.30	0	2,042	0.00%
2023/12/12	28	23.11	18	23.08	22.90	10	1,940	0.52%
2023/12/11	18	22.01	6	21.84	21.85	12	1,444	0.83%
2023/12/08	5	22.08	8	22.05	21.65	-3	1,370	-0.22%
2023/12/07	0	0.00	8	20.96	21.40	-8	1,182	-0.68%
2023/12/06	1	20.65	2	20.75	20.80	-1	1,129	-0.09%
2023/12/05	4	20.40	2	20.65	20.65	2	1,127	0.18%
2023/12/04	0	0.00	6	20.79	20.65	-6	1,126	-0.53%
2023/12/01	6	20.28	2	20.33	20.20	4	1,083	0.37%
2023/11/30	2	20.05	2	20.03	20.05	0	1,072	0.00%
2023/11/29	0	0.00	1	20.00	19.90	-1	1,080	-0.09%
2023/11/28	1	19.85	0	0.00	19.85	1	1,090	0.09%
2023/11/27	1	19.70	1	19.75	19.65	0	1,101	0.00%
2023/11/24	1	20.10	2	19.95	20.00	-1	1,102	-0.09%
2023/11/22	2	19.73	0	0.00	19.70	2	1,085	0.18%
2023/11/20	0	0.00	1	19.60	19.60	-1	1,101	-0.09%
2023/11/16	1	19.45	0	0.00	19.50	1	1,123	0.09%
2023/11/14	1	18.85	0	0.00	18.95	1	1,137	0.09%
2023/11/13	1	18.80	2	18.80	18.80	-1	1,172	-0.09%
2023/11/10	6	18.97	0	0.00	18.95	6	1,193	0.50%
2023/11/09	1	19.10	0	0.00	19.15	1	1,199	0.08%
2023/11/07	2	19.70	0	0.00	19.55	2	1,244	0.16%
2023/11/06	0	0.00	1	19.75	19.75	-1	1,270	-0.08%
2023/11/03	1	19.55	0	0.00	19.55	1	1,321	0.08%
2023/11/02	0	0.00	6	19.50	19.50	-6	1,406	-0.43%
2023/10/25	0	0.00	16	19.47	19.50	-16	2,329	-0.69%
2023/10/20	6	18.80	1	18.90	18.75	5	2,455	0.20%
2023/10/18	1	19.35	2	19.50	19.35	-1	2,480	-0.04%
2023/10/17	2	19.80	0	0.00	19.70	2	2,498	0.08%
2023/10/16	3	20.03	0	0.00	20.00	3	2,545	0.12%
2023/10/11	2	20.20	0	0.00	20.30	2	2,680	0.07%
2023/10/05	1	20.50	6	20.55	20.50	-5	2,800	-0.18%
2023/10/02	6	20.96	1	21.05	20.90	5	2,989	0.17%
2023/09/28	1	20.45	8	20.76	20.80	-7	2,992	-0.23%
2023/09/27	3	20.60	3	20.22	20.15	0	3,135	0.00%
2023/09/26	31	20.84	3	20.58	20.80	28	3,175	0.88%
2023/09/25	0	0.00	11	19.75	19.75	-11	3,134	-0.35%
2023/09/22	0	0.00	3	19.70	19.60	-3	3,180	-0.09%
2023/09/21	1	19.90	0	0.00	19.75	1	3,204	0.03%
2023/09/19	1.1	20.10	11	20.32	20.10	-9.9	3,362	-0.29%
2023/09/18	1	20.20	0	0.00	20.20	1	3,404	0.03%
2023/09/15	2	20.20	1	20.25	20.25	1	3,467	0.03%
2023/09/11	3	20.27	0	0.00	20.20	3	3,773	0.08%
2023/09/07	0	0.00	1	20.95	20.90	-1	3,838	-0.03%
2023/09/06	0	0.00	2	20.75	20.75	-2	3,906	-0.05%
2023/09/04	5	20.80	1	21.00	20.75	4	4,262	0.09%
2023/09/01	0	0.00	6	20.65	20.60	-6	4,699	-0.13%
2023/08/31	2	20.45	1	20.50	20.50	1	5,011	0.02%
2023/08/29	0	0.00	7	20.10	20.30	-7	5,597	-0.13%
2023/08/28	1	20.05	0	0.00	20.05	1	5,679	0.02%
2023/08/24	2	20.08	11	20.05	20.10	-9	6,149	-0.15%
2023/08/23	1	20.00	0	0.00	20.15	1	7,054	0.01%
2023/08/22	0	0.00	5	20.10	20.10	-5	7,589	-0.07%
2023/08/18	1	20.30	0	0.00	20.10	1	8,134	0.01%
2023/08/17	1	19.50	0	0.00	20.25	1	8,214	0.01%
2023/08/16	12	19.88	0	0.00	19.85	12	8,468	0.14%
2023/08/15	98	20.20	0	0.00	20.20	98	8,518	1.15%
2023/08/14	7	20.09	1	19.95	19.90	6	8,610	0.07%
2023/08/11	0	0.00	1	20.85	20.65	-1	8,829	-0.01%
2023/08/10	6	21.21	4	21.01	20.95	2	9,026	0.02%
2023/08/09	0	0.00	2	21.60	21.25	-2	9,031	-0.02%
2023/08/08	3	21.45	5	21.60	21.45	-2	9,125	-0.02%
2023/08/07	0	0.00	2	20.78	21.05	-2	9,083	-0.02%
2023/08/04	35	21.20	16	21.15	21.05	19	9,026	0.21%
2023/08/02	21	23.01	17	23.31	23.35	4	8,726	0.05%
2023/08/01	10	21.02	1	20.90	21.25	9	8,298	0.11%
2023/07/31	0	0.00	2	20.58	20.60	-2	8,307	-0.02%
2023/07/28	2	20.85	0	0.00	20.85	2	8,356	0.02%
2023/07/26	1.1	20.65	0	0.00	20.40	1.1	8,328	0.01%
2023/07/25	3	20.15	0	0.00	20.10	3	8,262	0.04%
2023/07/21	3	20.48	0	0.00	20.30	3	8,212	0.04%
2023/07/19	1	20.26	0	0.00	20.25	1	8,184	0.01%
2023/07/14	1.1	21.16	1	21.30	21.15	0.1	8,175	0.00%
2023/07/13	2	21.40	4	21.45	21.40	-2	8,163	-0.02%
2023/07/12	2	22.05	2	22.00	21.85	0	8,134	0.00%
2023/07/11	0	0.00	2	23.05	22.90	-2	8,131	-0.02%
2023/07/10	3	23.48	0	0.00	23.20	3	8,091	0.04%
2023/07/07	0	0.00	2	23.25	23.20	-2	8,036	-0.02%
2023/07/06	0	0.00	1	23.20	23.15	-1	7,994	-0.01%
2023/07/05	8	23.91	0	0.00	23.30	8	7,953	0.10%
2023/07/04	0	0.00	2	23.85	23.85	-2	7,765	-0.03%
2023/06/29	0	0.00	10	23.10	23.05	-10	7,559	-0.13%
2023/06/27	2	23.58	8	22.95	22.75	-6	7,466	-0.08%
2023/06/26	0	0.00	1	23.65	23.65	-1	7,359	-0.01%
2023/06/21	2	23.70	7	23.49	23.65	-5	7,314	-0.07%
2023/06/20	3	23.63	6	23.68	23.60	-3	7,249	-0.04%
2023/06/19	1	23.10	0	0.00	23.30	1	7,176	0.01%
2023/06/16	6	23.52	0	0.00	23.50	6	7,141	0.08%
2023/06/15	0	0.00	3	23.25	23.20	-3	7,024	-0.04%
2023/06/14	1	23.05	1	22.85	22.90	0	6,943	0.00%
2023/06/09	8	23.29	2	23.90	23.25	6	6,772	0.09%
2023/06/08	7	24.32	8	24.35	24.05	-1	6,614	-0.02%
2023/06/07	10	24.50	33	24.66	24.70	-23	6,419	-0.36%
2023/06/06	24	24.32	16	24.30	24.05	8	5,971	0.13%
2023/06/05	14	23.94	10	24.12	23.70	4	5,678	0.07%
2023/06/02	15	23.52	23	23.54	23.10	-8	5,362	-0.15%
2023/06/01	26	22.55	24	22.64	22.55	2	5,089	0.04%
2023/05/31	3	22.73	0	0.00	22.90	3	5,001	0.06%
2023/05/30	8	22.63	7.2	22.66	22.75	0.9	4,870	0.02%
2023/05/29	70	23.53	81	23.77	23.20	-11	4,519	-0.24%
2023/05/26	79	23.19	150	23.80	23.85	-71	3,606	-1.97%	大賣/
2023/05/25	17	21.07	43	21.25	21.70	-26	3,069	-0.85%
2023/05/24	1	18.90	5	19.88	19.75	-4	2,707	-0.15%
2023/05/23	0	0.00	15	18.93	18.85	-15	2,508	-0.60%
2023/05/22	19	19.18	21	19.25	19.20	-2	2,414	-0.08%
2023/05/19	5	18.05	0	0.00	17.90	5	2,130	0.23%
2023/05/18	0	0.00	1	18.00	18.15	-1	2,063	-0.05%
2023/05/17	34	18.74	11	18.51	18.35	23	1,976	1.16%
2023/05/16	2	18.10	15	17.84	18.35	-13	1,736	-0.75%
2023/05/15	4	17.08	0	0.00	17.00	4	1,515	0.26%
2023/05/12	0	0.00	3	16.97	17.30	-3	1,484	-0.20%
2023/05/11	0	0.00	3	16.97	16.70	-3	1,345	-0.22%
2023/05/10	0	0.00	1	16.30	16.30	-1	1,331	-0.08%
2023/05/09	8	16.42	0	0.00	16.20	8	1,331	0.60%
2023/05/08	2	16.70	1	16.60	16.60	1	1,313	0.08%
2023/05/05	3	17.12	2	17.30	16.75	1	1,319	0.08%
2023/05/04	7	17.21	5	17.27	17.50	2	1,283	0.16%
2023/05/03	0	0.00	1	16.70	16.65	-1	1,288	-0.08%
2023/05/02	0	17.05	6	16.71	16.95	-6	1,443	-0.42%
2023/04/26	0	0.00	2	16.10	16.35	-2	1,499	-0.13%
2023/04/24	0	0.00	1	16.40	16.60	-1	1,680	-0.06%
2023/04/21	1	16.10	2	16.08	16.00	-1	1,679	-0.06%
2023/04/20	2	16.30	3	16.53	16.25	-1	1,658	-0.06%
2023/04/19	0	0.00	3	17.15	17.05	-3	1,615	-0.19%
2023/04/18	0	0.00	3	16.57	16.40	-3	1,523	-0.20%
2023/04/17	0	0.00	4	16.33	16.35	-4	1,493	-0.27%
2023/04/14	10	16.19	7	16.37	16.10	3	1,468	0.20%
2023/04/13	0	0.00	5	15.90	15.90	-5	1,400	-0.36%
2023/04/12	0	0.00	2	15.80	15.75	-2	1,365	-0.15%
2023/04/11	0	0.00	1	15.25	15.20	-1	1,323	-0.08%
2023/04/06	1	14.80	0	0.00	14.90	1	1,312	0.08%
2023/03/31	1	14.75	0	0.00	14.75	1	1,327	0.08%
2023/03/30	10	14.65	0	0.00	14.65	10	1,328	0.75%
2023/03/27	0	0.00	2	15.10	14.95	-2	1,339	-0.15%
2023/03/22	0	0.00	2	14.90	14.70	-2	1,337	-0.15%
2023/03/21	5	14.94	0	0.00	14.90	5	1,340	0.37%
2023/03/20	0	0.00	2	14.75	14.60	-2	1,320	-0.15%
2023/03/17	0	0.00	3	14.40	14.35	-3	1,316	-0.23%
2023/03/16	4	14.43	0	0.00	14.30	4	1,314	0.30%
2023/03/15	10	14.70	6	14.62	14.60	4	1,316	0.30%
2023/03/14	2	14.75	0	0.00	14.65	2	1,321	0.15%
2023/03/13	2	14.55	0	0.00	14.95	2	1,329	0.15%
2023/03/10	5	15.05	0	0.00	14.90	5	1,339	0.37%
2023/03/09	2	15.55	0	0.00	15.55	2	1,339	0.15%
2023/03/07	8	15.50	12	15.66	15.60	-4	1,310	-0.31%
2023/03/03	3	15.22	0	0.00	15.20	3	1,363	0.22%
2023/03/02	0	0.00	2	15.20	15.25	-2	1,368	-0.15%
2023/03/01	1	15.15	0	0.00	15.15	1	1,371	0.07%
2023/02/23	1	15.75	1	15.95	15.75	0	1,373	0.00%
2023/02/17	0	0.00	1.1	15.89	15.85	-1.1	1,465	-0.08%
2023/02/15	0	0.00	1	15.75	15.75	-1	1,545	-0.06%
2023/02/14	1	15.55	0	0.00	15.50	1	1,537	0.07%
2023/02/13	0	0.00	1	15.30	15.35	-1	1,555	-0.06%
2023/02/08	2	15.70	1	15.75	15.55	1	1,724	0.06%
2023/02/06	1	15.45	1	15.45	15.45	0	1,694	0.00%
2023/02/03	1	15.50	1	15.70	15.40	0	1,705	0.00%
2023/02/02	1	15.75	5	15.81	15.90	-4	1,691	-0.24%
2023/02/01	0	0.00	5	16.01	15.90	-5	1,671	-0.30%
2023/01/31	3	15.58	7	15.70	15.95	-4	1,612	-0.25%
2023/01/30	2	15.20	5	15.01	14.85	-3	1,491	-0.20%
2023/01/17	5	14.44	0	0.00	14.45	5	1,565	0.32%
2023/01/13	1	14.65	1	14.80	14.80	0	1,610	0.00%
2023/01/12	3	14.57	9	14.78	14.75	-6	1,563	-0.38%
2023/01/11	0	0.00	0	13.90	13.80	0	1,406	0.00%
2023/01/05	2	13.85	2	14.00	13.85	0	1,418	0.00%
2023/01/04	1	13.75	0	0.00	13.75	1	1,419	0.07%
2023/01/03	3	13.50	0	0.00	13.65	3	1,418	0.21%
2022/12/29	1	13.70	0	0.00	13.75	1	1,413	0.07%
2022/12/23	2	13.85	0	0.00	13.90	2	1,411	0.14%
2022/12/19	1	13.80	0	0.00	13.80	1	1,410	0.07%
2022/12/16	5	14.15	0	0.00	14.05	5	1,407	0.36%
2022/12/15	3	14.52	0	0.00	14.50	3	1,402	0.21%
2022/12/13	0	0.00	3	14.85	14.80	-3	1,396	-0.21%
2022/12/09	1	14.25	0	0.00	14.25	1	1,382	0.07%
2022/12/08	1	14.20	0	0.00	14.25	1	1,382	0.07%
2022/12/07	3	14.20	0	0.00	14.25	3	1,380	0.22%
2022/12/06	1	14.45	0	0.00	14.45	1	1,372	0.07%
2022/12/05	0	0.00	1	15.15	14.90	-1	1,364	-0.07%
2022/12/02	0	0.00	2	14.95	14.95	-2	1,352	-0.15%
2022/12/01	0	0.00	1	14.95	14.80	-1	1,340	-0.07%
2022/11/25	2	14.83	14	14.87	14.75	-12	1,305	-0.92%
2022/11/23	0	0.00	2	14.50	14.50	-2	1,232	-0.16%
2022/11/21	0	0.00	1	14.20	14.15	-1	1,213	-0.08%
2022/11/18	2	13.95	1	13.90	13.90	1	1,203	0.08%
2022/11/17	0	0.00	3	14.20	14.15	-3	1,182	-0.25%
2022/11/16	3	14.27	0	0.00	14.20	3	1,177	0.25%
2022/11/15	3	15.05	1	14.80	14.80	2	1,151	0.17%
2022/11/14	1	14.80	5	14.75	14.80	-4	1,081	-0.37%
2022/11/11	0	0.00	4	14.11	13.95	-4	1,006	-0.40%
2022/11/10	5	13.97	0	0.00	14.00	5	989	0.51%
2022/11/09	2	14.33	0	0.00	14.15	2	981	0.20%
2022/11/08	5	14.30	0	0.00	14.15	5	962	0.52%
2022/11/07	6	14.57	1	14.95	14.95	5	909	0.55%
2022/11/04	0	0.00	1	13.55	13.60	-1	786	-0.13%
2022/11/03	0	0.00	2	13.10	13.40	-2	781	-0.26%
2022/10/26	1	13.20	1	13.00	13.00	0	732	0.00%
2022/10/25	5	13.36	12	13.18	13.30	-7	696	-1.00%
2022/10/24	10	13.19	2	13.20	13.20	8	541	1.48%
2022/10/21	0	0.00	1	12.00	12.00	-1	477	-0.21%
2022/10/20	1	11.80	0	0.00	11.90	1	475	0.21%
2022/10/17	1	11.60	0	0.00	11.95	1	476	0.21%
2022/10/14	0	0.00	2	12.00	12.00	-2	477	-0.42%
2022/10/13	1	11.80	2	11.60	11.55	-1	472	-0.21%
2022/10/12	10	12.15	0	0.00	12.15	10	463	2.16%
2022/10/11	1	12.25	0	0.00	12.30	1	466	0.21%
2022/10/06	0	0.00	1	12.95	12.95	-1	468	-0.21%
2022/10/04	0	0.00	14	12.75	13.00	-14	501	-2.79%
2022/09/30	2	12.30	2	12.50	12.60	0	525	0.00%
2022/09/28	3	12.28	1	12.20	12.25	2	603	0.33%
2022/09/27	1	12.65	0	0.00	12.85	1	619	0.16%
2022/09/22	0	0.00	2	13.70	13.65	-2	669	-0.30%
2022/09/16	2	14.00	0	0.00	13.95	2	693	0.29%
2022/09/15	1	14.20	0	0.00	14.10	1	710	0.14%
2022/09/06	0	14.10	0	0.00	13.95	0	764	0.00%
2022/09/05	1	14.10	0	0.00	14.10	1	770	0.13%
2022/08/31	0	0.00	1	15.15	15.10	-1	767	-0.13%
2022/08/29	1	15.00	0	0.00	14.90	1	769	0.13%
2022/08/22	4.2	15.42	0	0.00	15.35	4.2	795	0.52%
2022/08/18	0	0.00	1	15.55	15.65	-1	803	-0.12%
2022/08/17	0	0.00	1	15.60	15.40	-1	803	-0.12%
2022/08/15	1	15.30	2	15.27	15.30	-1	831	-0.12%
2022/08/12	0	0.00	1	15.10	15.00	-1	830	-0.12%
2022/08/11	0	0.00	0	14.60	14.70	0	835	0.00%
2022/08/10	0	0.00	1	14.65	14.65	-1	847	-0.12%
2022/08/09	10	14.60	0	0.00	14.60	10	859	1.16%
2022/08/05	5	14.28	0	0.00	14.30	5	891	0.56%
2022/08/04	1	13.80	0	0.00	13.90	1	949	0.11%
2022/08/01	0	0.00	5	14.95	14.90	-5	1,068	-0.47%
2022/07/29	1	14.55	0	0.00	14.60	1	1,081	0.09%
2022/07/28	0	14.70	0	0.00	14.60	0	1,091	0.00%
2022/07/25	0	0.00	8	14.98	15.00	-8	1,152	-0.69%
2022/07/13	0	0.00	0	14.30	14.20	0	1,611	0.00%
2022/07/12	0	13.50	0	0.00	13.45	0	1,729	0.00%
2022/07/06	3	16.23	0	0.00	15.45	3	2,196	0.14%
2022/07/05	0	0.00	1	16.50	16.50	-1	2,170	-0.05%
2022/07/04	3	15.80	3	15.80	15.80	0	2,155	0.00%
2022/07/01	8	16.38	0	0.00	15.75	8	2,168	0.37%
2022/06/30	21	17.03	0	0.00	16.90	21	2,147	0.98%
2022/06/29	10	17.60	0	0.00	17.70	10	2,139	0.47%
2022/06/28	2	17.83	0	0.00	17.90	2	2,162	0.09%
2022/06/24	0	0.00	6	17.65	17.75	-6	2,213	-0.27%
2022/06/17	1	17.80	0	0.00	18.05	1	2,443	0.04%
2022/06/15	1	18.45	0	0.00	18.50	1	2,524	0.04%
2022/06/14	2	18.10	0	0.00	18.40	2	2,541	0.08%
2022/06/13	10	18.50	0	0.00	18.45	10	2,549	0.39%
2022/06/08	0	0.00	1	19.05	18.95	-1	2,572	-0.04%
2022/05/31	1	19.10	0	0.00	19.10	1	2,932	0.03%
2022/05/30	0	0.00	1	19.25	19.20	-1	2,956	-0.03%
2022/05/26	2	18.70	0	0.00	18.70	2	3,088	0.06%
2022/05/24	1	18.80	0	0.00	18.60	1	3,119	0.03%
2022/05/23	1	19.00	1	19.15	18.95	0	3,125	0.00%
2022/05/19	2	18.00	0	0.00	18.25	2	3,144	0.06%
2022/05/18	1	18.50	0	0.00	18.45	1	3,134	0.03%
2022/05/17	6	18.15	0	0.00	18.20	6	3,131	0.19%
2022/05/13	6	17.88	0	0.00	17.80	6	3,112	0.19%
2022/05/12	1	18.00	0	0.00	17.50	1	3,098	0.03%
2022/05/11	7	18.80	0	0.00	18.60	7	3,042	0.23%
2022/05/10	10	19.40	0	0.00	19.65	10	2,993	0.33%
2022/05/09	10	20.46	0	0.00	19.95	10	2,977	0.34%
2022/05/05	2	21.33	2	21.53	21.35	0	2,957	0.00%
2022/05/03	2	21.33	0	0.00	21.30	2	2,967	0.07%
2022/04/29	1	21.70	0	0.00	21.70	1	2,986	0.03%
2022/04/27	1	21.30	0	0.00	21.55	1	2,990	0.03%
2022/04/25	3	21.90	87	21.95	21.90	-84	2,948	-2.85%
2022/04/22	0	0.00	1	23.20	23.05	-1	2,902	-0.03%
2022/04/21	5	23.11	1	23.35	22.75	4	2,883	0.14%
2022/04/20	25	23.22	0	0.00	23.45	25	2,916	0.86%
2022/04/19	44	23.76	21	23.79	23.55	23	2,855	0.81%
2022/04/18	39	23.73	5	23.45	23.15	34	2,726	1.25%
2022/04/15	0	0.00	20	23.71	23.80	-20	2,607	-0.77%
2022/04/14	5	23.23	7	23.45	23.20	-2	2,445	-0.08%
2022/04/13	23	22.78	7	22.78	23.15	16	2,363	0.68%
2022/04/12	31	22.25	3	22.30	22.20	28	2,204	1.27%
2022/04/11	6	21.75	1	21.45	21.35	5	2,134	0.23%
2022/04/08	9	21.76	0	0.00	21.80	9	2,123	0.42%
2022/04/07	1	22.00	1	21.70	21.60	0	2,120	0.00%
2022/04/06	1	22.20	10	22.20	22.30	-9	2,108	-0.43%
2022/04/01	7	22.46	0	0.00	22.40	7	2,103	0.33%
2022/03/31	0	0.00	1	22.85	22.60	-1	2,096	-0.05%
2022/03/30	3	22.80	4	22.60	22.55	-1	2,076	-0.05%
2022/03/29	4	22.75	5	22.85	22.70	-1	2,057	-0.05%
2022/03/28	4	22.63	0	0.00	22.70	4	2,036	0.20%
2022/03/24	3	22.80	6	22.86	22.65	-3	1,999	-0.15%
2022/03/22	8	22.49	13	22.56	22.40	-5	1,926	-0.26%
2022/03/21	10	22.00	1.6	22.24	22.00	8.4	1,795	0.47%
2022/03/18	8	21.53	6	21.38	21.75	2	1,769	0.11%
2022/03/17	0	0.00	1	21.20	21.20	-1	1,735	-0.06%
2022/03/16	2	20.68	5	20.65	20.70	-3	1,726	-0.17%
2022/03/15	7	20.33	0	0.00	20.30	7	1,722	0.41%
2022/03/11	2.1	20.61	0	0.00	20.65	2.1	1,724	0.12%
2022/03/10	5	20.90	1	21.00	21.05	4	1,716	0.23%
2022/03/09	1	20.75	0	0.00	20.80	1	1,704	0.06%
2022/03/08	8.3	20.83	0	0.00	20.30	8.3	1,706	0.49%
2022/03/07	3	22.10	7	22.48	21.70	-4	1,650	-0.24%
2022/03/04	2	22.15	3	22.17	22.05	-1	1,538	-0.07%
2022/03/03	3	21.75	0	0.00	21.70	3	1,427	0.21%
2022/03/02	11	22.23	0	0.00	21.80	11	1,445	0.76%
2022/03/01	8	21.80	8	21.78	21.70	0	1,357	0.00%
2022/02/25	1	21.30	4	21.55	21.40	-3	1,348	-0.22%
2022/02/22	0	21.35	4	21.34	21.15	-4	1,388	-0.29%
2022/02/21	0	0.00	1	21.50	21.35	-1	1,402	-0.07%
2022/02/16	0	0.00	5	20.80	20.65	-5	1,433	-0.35%
2022/02/15	1	20.55	0	0.00	20.35	1	1,500	0.07%
2022/02/09	0	0.00	1	20.80	21.00	-1	1,981	-0.05%
2022/02/08	9	20.50	3	20.58	20.65	6	1,992	0.30%
2022/01/26	0	0.00	1	19.45	19.40	-1	2,019	-0.05%
2022/01/25	6	19.88	0	0.00	19.55	6	2,042	0.29%
2022/01/24	1	20.10	0	0.00	20.10	1	2,062	0.05%
2022/01/21	6	21.38	6	20.68	20.50	0	2,062	0.00%
2022/01/20	2	20.63	0	0.00	20.65	2	2,041	0.10%
2022/01/19	0	0.00	1	20.55	20.55	-1	2,065	-0.05%
2022/01/18	1	20.75	0	0.00	20.75	1	2,084	0.05%
2022/01/17	3	20.70	0	0.00	20.70	3	2,105	0.14%
2022/01/14	5	21.00	0	0.00	20.90	5	2,164	0.23%
2022/01/13	13	21.90	5	21.75	21.70	8	2,209	0.36%
2022/01/12	1	20.70	0	0.00	20.80	1	2,180	0.05%
2022/01/11	0	0.00	1	21.05	21.05	-1	2,261	-0.04%
2022/01/07	5	21.05	0	0.00	21.05	5	3,163	0.16%
2022/01/06	20	21.35	0	0.00	21.35	20	3,240	0.62%
2022/01/05	3	21.40	0	0.00	21.40	3	3,253	0.09%
2022/01/03	4	22.25	0	0.00	21.85	4	3,260	0.12%
2021/12/30	3	22.20	1	22.20	22.20	2	3,287	0.06%
2021/12/27	0	0.00	21	22.00	22.00	-21	3,375	-0.62%
2021/12/24	1	22.00	0	0.00	21.95	1	3,417	0.03%
2021/12/23	1	21.85	4	21.93	21.90	-3	3,434	-0.09%
2021/12/22	0	0.00	1	21.95	21.85	-1	3,454	-0.03%
2021/12/17	1	22.00	0	0.00	21.80	1	3,472	0.03%
2021/12/16	0	0.00	1	21.65	21.65	-1	3,470	-0.03%
2021/12/10	1	21.80	0	0.00	21.60	1	3,544	0.03%
2021/12/07	2	21.70	0.6	21.75	21.75	1.4	3,787	0.04%
2021/12/02	2	21.38	5	21.40	21.30	-3	3,876	-0.08%
2021/12/01	2	21.43	15	21.61	21.70	-13	3,893	-0.33%
2021/11/30	7.1	21.70	5	21.80	21.55	2.1	3,929	0.05%
2021/11/29	16	21.21	11	21.61	21.45	5	3,968	0.13%
2021/11/26	4	22.38	1	21.95	21.95	3	4,109	0.07%
2021/11/25	3	22.75	2	22.85	22.80	1	4,115	0.02%
2021/11/24	3	22.57	5	22.85	22.90	-2	4,270	-0.05%
2021/11/23	2	22.68	0	0.00	22.50	2	4,295	0.05%
2021/11/22	5	23.00	9	22.99	22.80	-4	4,442	-0.09%
2021/11/19	17	22.60	4	23.05	22.50	13	4,435	0.29%
2021/11/18	3	22.70	1	22.95	22.75	2	4,555	0.04%
2021/11/17	1	22.40	18	22.40	22.50	-17	4,558	-0.37%
2021/11/15	2	22.50	6	22.45	22.60	-4	4,611	-0.09%
2021/11/12	17	23.04	0	0.00	23.00	17	4,648	0.37%
2021/11/11	17	23.99	78.5	23.93	23.80	-61.5	4,618	-1.33%
2021/11/10	10	22.68	7	22.89	22.65	3	4,402	0.07%
2021/11/09	0	0.00	8	22.27	22.20	-8	4,328	-0.18%
2021/11/08	6	22.15	1	22.25	22.00	5	4,340	0.12%
2021/11/05	0	0.00	3	21.70	21.85	-3	4,366	-0.07%
2021/11/04	1	21.65	0	0.00	21.75	1	4,403	0.02%
2021/11/03	3	21.75	0	0.00	21.75	3	4,434	0.07%
2021/11/02	1	21.70	1	21.40	21.25	0	4,447	0.00%
2021/11/01	3	21.53	0	0.00	21.70	3	4,468	0.07%
2021/10/29	4	21.45	0	0.00	21.15	4	4,715	0.08%
2021/10/26	1	21.55	2	21.70	21.55	-1	5,077	-0.02%
2021/10/25	1	21.80	0	0.00	21.75	1	5,093	0.02%
2021/10/22	15	21.77	1	21.90	21.65	14	5,194	0.27%
2021/10/21	7	22.81	3	23.05	22.60	4	5,391	0.07%
2021/10/20	21	22.56	2	22.88	22.50	19	5,359	0.35%
2021/10/19	6	22.57	2.5	22.68	22.70	3.5	5,356	0.07%
2021/10/18	5	23.65	3	23.35	23.35	2	5,335	0.04%
2021/10/15	15	23.73	17	23.79	24.00	-2	5,106	-0.04%
2021/10/14	0	0.00	5	21.44	21.85	-5	4,560	-0.11%
2021/10/13	11	20.65	0	0.00	20.30	11	4,599	0.24%
2021/10/12	3	20.87	1	21.00	20.70	2	4,627	0.04%
2021/10/08	0	0.00	1	21.60	20.90	-1	4,688	-0.02%
2021/10/07	0	0.00	1	21.40	21.15	-1	4,765	-0.02%
2021/10/06	32	20.75	2	20.75	20.50	30	4,893	0.61%
2021/10/05	1	20.60	0	0.00	21.10	1	4,965	0.02%
2021/10/04	1	20.65	0	0.00	20.45	1	5,039	0.02%
2021/10/01	8	21.85	0	0.00	21.45	8	5,250	0.15%
2021/09/29	5	22.24	0	0.00	22.25	5	5,463	0.09%
2021/09/27	1	23.10	2	23.08	23.15	-1	6,048	-0.02%
2021/09/24	3	22.55	0	0.00	22.55	3	6,883	0.04%
2021/09/23	1	22.35	0	0.00	22.25	1	8,038	0.01%
2021/09/22	7	22.27	0	0.00	22.20	7	9,548	0.07%
2021/09/17	5	22.89	0	0.00	23.15	5	10,032	0.05%
2021/09/14	18	24.04	0	0.00	23.85	18	10,661	0.17%
2021/09/13	3	24.70	6	24.62	24.70	-3	11,096	-0.03%
2021/09/10	6	23.45	5	23.45	23.45	1	11,080	0.01%
2021/09/09	1	22.85	0	0.00	23.10	1	11,149	0.01%
2021/09/08	3	24.15	1	23.80	23.50	2	11,237	0.02%
2021/09/07	3	24.50	2	24.73	24.50	1	11,346	0.01%
2021/09/06	1	24.20	0	0.00	24.25	1	11,451	0.01%
2021/09/03	1	25.45	0	0.00	25.10	1	11,510	0.01%
2021/09/02	1	25.00	1	24.90	25.00	0	11,619	0.00%
2021/09/01	18	25.71	6	25.56	25.40	12	11,733	0.10%
2021/08/31	1	25.05	2	25.20	25.20	-1	11,692	-0.01%
2021/08/30	11	25.23	6	25.93	25.20	5	11,826	0.04%
2021/08/27	0.4	24.25	1	24.65	25.00	-0.6	11,901	-0.01%
2021/08/26	11.1	24.61	4	24.46	24.30	7.1	12,052	0.06%
2021/08/25	0	0.00	11	23.86	23.95	-11	12,221	-0.09%
2021/08/24	13	23.75	2	23.90	23.50	11	12,544	0.09%
2021/08/23	0	0.00	2	23.10	23.25	-2	13,352	-0.01%
2021/08/20	2	22.13	2	22.40	22.25	0	13,684	0.00%
2021/08/19	1	22.60	1	22.75	22.05	0	13,842	0.00%
2021/08/18	16	22.44	2	22.28	23.35	14	13,950	0.10%
2021/08/17	10	22.82	0	0.00	22.05	10	14,075	0.07%
2021/08/16	2	22.93	0	0.00	22.65	2	14,212	0.01%
2021/08/13	15.1	24.10	0	0.00	24.00	15.1	14,369	0.10%
2021/08/12	15	24.60	0	0.00	24.90	15	14,895	0.10%
2021/08/11	15	24.92	2	24.75	24.35	13	15,384	0.08%
2021/08/10	3	25.40	0	0.00	25.25	3	15,635	0.02%
2021/08/09	0	0.00	13	26.12	25.90	-13	15,861	-0.08%
2021/08/06	1	26.55	1	26.95	26.50	0	16,268	0.00%
2021/08/05	6	26.68	0	0.00	26.70	6	16,622	0.04%
2021/08/04	32	27.30	24	27.38	27.25	8	16,934	0.05%
2021/08/03	24	26.89	14	27.07	26.70	10	17,762	0.06%
2021/07/30	3	25.63	0	0.00	25.25	3	19,023	0.02%
2021/07/29	3	25.48	1	25.60	25.60	2	19,285	0.01%
2021/07/28	8	25.60	1	25.30	25.30	7	19,489	0.04%
2021/07/27	21	27.31	9	26.97	26.45	12	19,584	0.06%
2021/07/26	0	0.00	1	25.80	25.60	-1	19,562	-0.01%
2021/07/23	0	0.00	9	25.76	25.95	-9	19,779	-0.05%
2021/07/22	3	25.02	2	25.70	25.00	1	20,097	0.00%
2021/07/21	20	25.69	1	25.25	25.45	19	20,417	0.09%
2021/07/20	11	26.06	8	26.28	26.15	3	20,727	0.01%
2021/07/19	6	27.33	10	27.15	27.05	-4	20,898	-0.02%
2021/07/16	13	26.54	5	26.63	26.70	8	21,110	0.04%
2021/07/15	12	26.40	0	0.00	26.80	12	21,686	0.06%
2021/07/14	27	25.74	28	25.43	25.65	-1	22,664	0.00%
2021/07/13	34.4	26.69	30	26.10	25.95	4.4	22,713	0.02%
2021/07/12	35	27.62	26	27.25	27.20	9	23,445	0.04%
2021/07/09	16.2	27.44	15	27.16	27.20	1.2	24,288	0.00%
2021/07/08	23	27.38	22	27.56	27.90	1	24,722	0.00%
2021/07/07	7.4	26.36	10	26.70	26.10	-2.6	24,675	-0.01%
2021/07/06	3.2	27.05	14	27.23	26.95	-10.8	24,812	-0.04%
2021/07/05	63.2	27.90	0	0.00	27.25	63.2	24,928	0.25%
2021/07/02	12.4	27.96	43	28.88	27.70	-30.6	25,136	-0.12%
2021/07/01	62.2	29.50	52.4	29.26	28.90	9.8	24,766	0.04%
2021/06/30	45	32.71	52	32.38	32.10	-7	24,033	-0.03%
2021/06/29	67	32.04	218.3	32.75	32.85	-151.3	22,926	-0.66%	大賣/鉅額交易
2021/06/28	0	0.00	19	29.41	29.90	-19	21,462	-0.09%
2021/06/25	5	26.96	6	27.03	27.20	-1	20,990	0.00%
2021/06/24	7	26.92	6	26.87	26.70	1	20,912	0.00%
2021/06/23	62.3	26.64	9	26.66	26.15	53.3	20,798	0.26%
2021/06/22	5.1	26.96	38.8	27.07	27.10	-33.8	20,514	-0.16%
2021/06/21	4	24.13	1	24.60	24.65	3	20,055	0.01%
2021/06/18	14	25.20	0	0.00	25.00	14	20,018	0.07%
2021/06/17	4	25.84	0	0.00	25.95	4	19,940	0.02%
2021/06/16	24	26.10	20	26.00	26.00	4	19,852	0.02%
2021/06/15	0	0.00	1	27.15	27.50	-1	19,733	-0.01%
2021/06/11	151	26.50	2	26.10	26.45	149	19,611	0.76%	大買/鉅額交易
2021/06/09	1	27.00	12	27.75	26.90	-11	19,441	-0.06%
2021/06/08	0	0.00	6	27.88	28.05	-6	19,302	-0.03%
2021/06/07	4	26.33	7	27.67	27.45	-3	19,195	-0.02%
2021/06/04	28	27.75	5	27.99	27.50	23	19,043	0.12%
2021/06/03	17	28.63	5.2	28.74	29.05	11.8	18,833	0.06%
2021/06/02	8	28.76	15	28.29	28.65	-7	18,652	-0.04%
2021/06/01	25	27.57	0	0.00	27.90	25	18,353	0.14%
2021/05/31	6	28.20	15	29.20	28.05	-9	18,082	-0.05%
2021/05/28	4	25.82	24	26.47	26.75	-20	17,162	-0.12%
2021/05/27	1	24.55	6	25.18	24.35	-5	16,831	-0.03%
2021/05/26	0	0.00	9	24.14	24.30	-9	16,680	-0.05%
2021/05/25	17	23.51	4	23.89	24.00	13	16,594	0.08%
2021/05/24	7	24.04	14	23.75	23.90	-7	16,513	-0.04%
2021/05/21	3	24.50	15	23.75	24.30	-12	16,506	-0.07%
2021/05/20	38	23.46	5	24.49	23.20	33	16,469	0.20%
2021/05/19	18	25.15	23	25.46	25.65	-5	15,940	-0.03%
2021/05/18	29	22.40	14.2	22.95	23.35	14.8	15,576	0.10%
2021/05/17	25.1	21.64	155	21.34	21.25	-129.9	15,313	-0.85%	大賣/鉅額交易
2021/05/14	48.1	24.29	19	24.91	23.60	29.1	15,036	0.19%
2021/05/13	50	25.75	13	25.35	25.30	37	14,596	0.25%
2021/05/12	67	28.94	15	29.74	28.10	52	14,214	0.37%
2021/05/11	67	33.60	29	34.16	31.20	38	13,892	0.27%
2021/05/10	28	32.76	34	34.34	34.65	-6	12,902	-0.05%
2021/05/07	29	31.58	32	31.38	31.50	-3	12,022	-0.02%
2021/05/06	35	29.65	7	29.68	31.10	28	11,314	0.25%
2021/05/05	5	28.91	4.2	28.13	29.30	0.8	10,999	0.01%
2021/05/04	22.1	27.72	11	27.20	26.65	11.1	10,761	0.10%
2021/05/03	32.1	31.57	1.4	31.50	28.80	30.7	10,566	0.29%
2021/04/29	15	31.82	5	32.35	31.95	10	10,380	0.10%
2021/04/28	9	33.24	42	33.05	33.55	-33	10,155	-0.32%
2021/04/27	43	29.60	55.3	29.49	30.70	-12.3	9,860	-0.12%
2021/04/26	21	27.83	7.8	27.76	27.95	13.2	9,500	0.14%
2021/04/23	9	24.67	3	25.00	25.70	6	9,189	0.07%
2021/04/22	17	25.12	5	25.14	25.15	12	9,057	0.13%
2021/04/21	107	24.02	109	24.34	24.60	-2	8,755	-0.02%	大買/大賣/
2021/04/20	40	24.15	39	24.56	24.90	1	8,207	0.01%
2021/04/19	0	0.00	6	22.65	22.65	-6	7,332	-0.08%
2021/04/16	23	19.72	30.5	20.21	20.60	-7.5	7,353	-0.10%
2021/04/15	36.5	18.55	57	18.73	18.75	-20.5	6,520	-0.31%
2021/04/14	5	16.30	3	16.82	17.25	2	5,632	0.04%
2021/04/13	6	16.47	5	16.38	16.05	1	5,270	0.02%
2021/04/12	9	15.69	7	15.86	16.65	2	5,144	0.04%
2021/04/09	2	15.28	61	15.15	15.25	-59	4,978	-1.19%
2021/04/08	88	15.51	31	15.60	15.85	57	4,808	1.19%
2021/04/07	0	0.00	8	14.53	14.55	-8	4,532	-0.18%
2021/04/06	7	14.43	0	0.00	14.55	7	4,587	0.15%
2021/04/01	1	14.00	0	0.00	14.00	1	4,603	0.02%
2021/03/30	5	13.70	0	0.00	13.70	5	5,214	0.10%
2021/03/25	0	0.00	13	13.80	13.65	-13	7,195	-0.18%
2021/03/22	0	0.00	8	13.55	13.55	-8	8,246	-0.10%
2021/03/18	0	0.00	5	13.40	13.30	-5	8,283	-0.06%
2021/03/17	0	0.00	2	13.20	13.25	-2	8,277	-0.02%
2021/03/15	2	13.45	32	13.58	13.30	-30	8,317	-0.36%
2021/03/12	0	0.00	10	13.30	13.30	-10	8,301	-0.12%
2021/03/11	2	13.30	0	0.00	13.35	2	8,342	0.02%
2021/03/10	8	13.40	0	0.00	13.30	8	8,399	0.10%
2021/03/09	10	13.40	1	13.30	13.30	9	8,424	0.11%
2021/03/04	1	13.50	0	0.00	13.40	1	8,723	0.01%
2021/02/26	11	13.15	0	0.00	13.05	11	8,977	0.12%
2021/02/24	4	13.53	15	13.60	13.15	-11	8,971	-0.12%
2021/02/23	2	13.70	1	13.75	13.50	1	8,869	0.01%
2021/02/22	18	13.52	5	13.46	13.50	13	8,706	0.15%
2021/02/19	0	0.00	25	12.56	12.50	-25	8,518	-0.29%
2021/02/18	1	12.75	0	0.00	12.70	1	8,587	0.01%
2021/02/17	25	11.68	3	12.00	11.95	22	8,424	0.26%
2021/02/05	10	11.25	0	0.00	11.25	10	8,372	0.12%
2021/02/03	0	0.00	1	11.55	11.45	-1	8,381	-0.01%
2021/02/01	1	11.10	0	0.00	11.30	1	8,378	0.01%
2021/01/29	1	11.05	0	0.00	10.70	1	8,280	0.01%
2021/01/26	8	11.37	0	0.00	11.30	8	8,533	0.09%
2021/01/22	6	11.37	5	11.59	11.55	1	8,681	0.01%
2021/01/21	2	11.55	5	11.35	11.30	-3	8,632	-0.03%
2021/01/20	0	0.00	1	11.35	11.35	-1	8,602	-0.01%
2021/01/19	1	12.30	0	0.00	12.10	1	8,527	0.01%
2021/01/18	1	11.50	1	12.00	12.00	0	8,534	0.00%
2021/01/14	0	0.00	1	12.95	12.85	-1	8,407	-0.01%
2021/01/13	1	12.90	0	0.00	13.00	1	8,382	0.01%
2021/01/12	2	13.65	11	13.81	12.95	-9	8,306	-0.11%
2021/01/11	2	14.23	5	14.25	13.95	-3	8,139	-0.04%
2021/01/06	0	0.00	14	14.20	13.60	-14	7,934	-0.18%
2021/01/05	0	0.00	2	14.00	14.00	-2	7,851	-0.03%
2021/01/04	10	13.90	12	13.96	13.95	-2	7,797	-0.03%
2020/12/30	0	0.00	3	13.60	13.60	-3	7,618	-0.04%
2020/12/29	10	13.80	0	0.00	13.45	10	7,513	0.13%
2020/12/28	0	0.00	1	13.95	13.55	-1	7,398	-0.01%
2020/12/25	2	14.20	57	14.12	13.85	-55	7,256	-0.76%
2020/12/24	17	14.49	24	14.34	14.20	-7	7,062	-0.10%
2020/12/23	8	13.94	5	14.16	14.05	3	6,530	0.05%
2020/12/22	49	14.68	26	14.73	13.60	23	6,242	0.37%
2020/12/21	13	14.28	17	14.46	14.55	-4	5,204	-0.08%
2020/12/18	15	13.23	2	13.23	13.30	13	4,473	0.29%
2020/12/17	3	12.45	0.3	12.70	12.35	2.7	3,943	0.07%
2020/12/16	50	12.84	34	12.65	13.10	16	3,637	0.44%
2020/12/15	0.3	12.30	3	12.10	11.95	-2.7	3,303	-0.08%
2020/12/14	0	0.00	1	11.95	12.20	-1	3,283	-0.03%
2020/12/11	1	11.70	1	11.70	11.75	0	3,268	0.00%
2020/12/09	0	0.00	3	11.88	11.90	-3	3,364	-0.09%
2020/12/08	1	11.85	0	0.00	11.85	1	3,611	0.03%
2020/12/04	0	0.00	5	12.05	12.05	-5	3,708	-0.13%
2020/12/02	1	11.95	2	12.10	12.00	-1	4,000	-0.02%
2020/12/01	0	0.00	3	12.80	12.30	-3	3,927	-0.08%
2020/11/30	1	12.55	1	12.40	12.45	0	3,814	0.00%
2020/11/26	3	11.60	22	11.85	11.85	-19	3,567	-0.53%
2020/11/25	0	0.00	1	11.45	11.80	-1	3,548	-0.03%
2020/11/23	1	11.00	10	11.13	11.10	-9	3,317	-0.27%
2020/11/19	5	10.85	0	0.00	10.90	5	3,300	0.15%
2020/11/17	8	10.91	0	0.00	10.90	8	3,388	0.24%
2020/11/06	0	0.00	5	10.85	10.75	-5	3,365	-0.15%
2020/11/05	0	0.00	1	10.90	10.95	-1	3,336	-0.03%
2020/11/04	4	11.03	13	11.36	11.10	-9	3,328	-0.27%
2020/11/03	1	11.15	26	11.24	11.35	-25	3,224	-0.78%
2020/10/30	8	11.00	4	10.75	10.75	4	2,993	0.13%
2020/10/16	0	0.00	2	10.65	10.60	-2	2,662	-0.08%
2020/10/15	0	10.45	0	0.00	10.50	0	2,641	0.00%
2020/10/13	1	10.65	13	10.67	10.70	-12	2,583	-0.46%
2020/10/12	0	0.00	0.4	10.40	10.40	-0.4	2,482	-0.01%
2020/10/05	0	0.00	24	9.84	9.92	-24	2,442	-0.98%
2020/09/30	0.1	9.75	0	0.00	9.79	0.1	2,444	0.00%
2020/09/29	0	0.00	10	9.80	9.77	-10	2,477	-0.40%
2020/09/22	1	10.40	0	0.00	10.35	1	2,549	0.04%
2020/09/21	10	10.65	10	10.85	10.60	0	2,568	0.00%
2020/09/18	10	10.70	10	10.85	10.85	0	2,543	0.00%
2020/09/17	0	0.00	1	10.65	10.60	-1	2,483	-0.04%
2020/09/16	10	10.60	0	0.00	10.60	10	2,463	0.41%
2020/09/14	0	0.00	19	11.00	10.95	-19	2,366	-0.80%
2020/09/11	20	11.15	2	11.45	10.70	18	2,234	0.81%
2020/09/10	12	10.95	19	10.74	11.20	-7	1,965	-0.36%
2020/09/09	2	10.60	1	10.65	10.55	1	1,810	0.06%
2020/09/08	10	10.67	41	11.10	10.60	-31	1,763	-1.76%
2020/09/07	14	10.91	1	11.00	10.95	13	1,529	0.85%
2020/09/01	4	10.05	0	0.00	10.15	4	1,285	0.31%
2020/08/31	5	10.05	43	9.99	10.10	-38	1,254	-3.03%
2020/08/28	0	0.00	2	9.85	9.81	-2	1,161	-0.17%
2020/08/25	0	0.00	20	10.00	9.83	-20	1,126	-1.78%
2020/08/24	2	10.00	0	0.00	9.95	2	1,095	0.18%
2020/08/19	2	9.71	5	9.76	9.64	-3	973	-0.31%
2020/08/18	5	9.62	0	0.00	9.96	5	921	0.54%
2020/08/14	0	0.00	0	8.98	8.98	0	804	0.00%
2020/07/23	0	0.00	1	8.91	8.94	-1	1,106	-0.09%
2020/07/22	0	0.00	20	8.89	8.91	-20	1,113	-1.80%
2020/07/13	0	0.00	1	8.97	9.00	-1	1,127	-0.09%
2020/07/09	2	9.35	0	0.00	9.18	2	1,202	0.17%
2020/07/08	0	0.00	30	9.42	9.34	-30	1,205	-2.49%
2020/07/07	0	0.00	20	10.10	9.98	-20	1,203	-1.66%
2020/07/03	3	10.05	0	0.00	10.05	3	1,150	0.26%
2020/06/30	0	0.00	60	9.73	10.00	-60	1,033	-5.81%
2020/06/24	3	9.65	20	9.65	9.62	-17	999	-1.70%
2020/06/23	1	9.64	0	0.00	9.61	1	1,016	0.10%
2020/06/19	0	0.00	3	9.73	9.63	-3	1,024	-0.29%
2020/06/17	0	0.00	10	9.59	9.64	-10	1,017	-0.98%
2020/06/16	0	0.00	11	9.54	9.54	-11	1,009	-1.09%
2020/06/12	5	9.29	0	0.00	9.38	5	1,030	0.49%
2020/06/09	0	0.00	9	9.60	9.65	-9	1,064	-0.85%
2020/06/08	0	0.00	13	9.53	9.53	-13	1,060	-1.23%
2020/06/05	0	0.00	20	9.46	9.46	-20	1,054	-1.90%
2020/06/04	4	9.41	0	0.00	9.40	4	1,050	0.38%
2020/06/03	0	0.00	3	9.39	9.40	-3	1,048	-0.29%
2020/06/01	0	0.00	20	9.38	9.32	-20	1,040	-1.92%
2020/05/27	0	0.00	1	9.30	9.32	-1	1,024	-0.10%
2020/05/25	3	9.25	0	0.00	9.20	3	1,015	0.30%
2020/05/22	5	9.15	0	0.00	9.15	5	1,013	0.49%
2020/05/19	1	9.21	0	0.00	9.16	1	1,003	0.10%
2020/05/18	0	0.00	2	9.19	9.14	-2	1,003	-0.20%
2020/05/13	3	9.29	0	0.00	9.27	3	986	0.30%
2020/05/12	10	9.17	12	9.22	9.25	-2	976	-0.20%
2020/05/11	0	0.00	12	9.78	9.67	-12	924	-1.30%
2020/05/07	0	0.00	10	9.95	10.00	-10	862	-1.16%
2020/05/06	0	0.00	20	10.45	10.10	-20	843	-2.37%
2020/05/05	10	10.45	0	0.00	10.40	10	769	1.30%
2020/04/14	1	9.75	1	9.95	9.73	0	555	0.00%
2020/04/08	0	0.00	1	8.62	8.72	-1	426	-0.23%
2020/04/07	0	0.00	1	8.62	8.60	-1	419	-0.24%
2020/03/30	4	8.05	4	8.15	8.15	0	399	0.00%
2020/03/27	2	7.83	3	8.13	8.20	-1	396	-0.25%
2020/03/24	5	6.88	0	0.00	7.19	5	366	1.36%
2020/03/05	0	0.00	1	8.85	8.87	-1	308	-0.32%
2020/02/27	1	8.78	0	0.00	8.78	1	307	0.32%
2020/02/06	0	0.00	0.4	9.18	9.18	-0.4	328	-0.11%
2020/01/31	0	0.00	9	9.37	9.34	-9	362	-2.49%
2020/01/30	0	0.00	3	9.41	9.36	-3	362	-0.83%
2020/01/03	1	10.00	0	0.00	9.91	1	442	0.23%
2019/12/24	1	9.94	2	9.95	9.95	-1	433	-0.23%
2019/12/18	0	0.00	2	9.95	10.05	-2	426	-0.47%
2019/12/17	0	0.00	3	9.87	9.85	-3	408	-0.73%
2019/12/06	1	9.78	0	0.00	9.74	1	405	0.25%
2019/12/05	1	9.74	0	0.00	9.75	1	405	0.25%
2019/11/19	0	0.00	1	9.79	9.79	-1	583	-0.17%
2019/10/22	0	0.00	22	10.11	10.05	-22	623	-3.53%
2019/10/17	0	0.00	10	9.85	9.84	-10	574	-1.74%
2019/10/15	20	9.54	0	0.00	9.92	20	585	3.42%
2019/10/14	0	0.00	2	9.63	9.59	-2	660	-0.30%
2019/10/04	1	9.56	0	0.00	9.56	1	682	0.15%
2019/10/03	1	9.60	0	0.00	9.60	1	684	0.15%
2019/09/04	1	10.20	21	10.25	10.20	-20	747	-2.68%
2019/09/03	0	0.00	1	10.15	9.95	-1	682	-0.15%
2019/08/22	2	9.71	2	9.80	9.68	0	725	0.00%
2019/08/14	0	0.00	1	9.90	9.85	-1	827	-0.12%
2019/08/13	0	0.00	1	9.80	9.80	-1	863	-0.12%
2019/08/01	2	9.85	0	0.00	9.88	2	1,211	0.17%
2019/07/16	1	10.35	1	10.20	10.20	0	1,241	0.00%
2019/06/20	3	10.10	0	0.00	10.05	3	1,217	0.25%
2019/06/12	3	10.15	2	10.05	10.10	1	1,227	0.08%
2019/06/04	0	0.00	6	10.25	10.20	-6	1,207	-0.50%
2019/06/03	0	0.00	20	10.38	10.35	-20	1,197	-1.67%
2019/05/31	0	0.00	1	10.40	10.35	-1	1,191	-0.08%
2019/05/29	5	10.55	5	10.45	10.50	0	1,173	0.00%
2019/05/28	8	10.54	58	10.57	10.45	-50	1,132	-4.41%
2019/05/27	0	0.00	41	10.40	10.30	-41	1,115	-3.68%
2019/05/24	0	0.00	1	10.20	10.15	-1	1,129	-0.09%
2019/05/17	0	0.00	2	10.23	10.15	-2	1,033	-0.19%
2019/05/16	0	0.00	37	10.15	10.05	-37	992	-3.73%
2019/05/15	12	10.45	11	10.54	10.35	1	956	0.10%
2019/05/14	0	0.00	5	9.83	9.99	-5	835	-0.60%
2019/05/13	42	9.84	26	9.96	9.90	16	786	2.03%
2019/05/10	16	9.66	6	9.65	9.59	10	698	1.43%
2019/05/06	2	9.36	0	0.00	9.33	2	630	0.32%
2019/05/02	1	9.39	0	0.00	9.40	1	628	0.16%
2019/04/30	1	9.40	0	0.00	9.43	1	633	0.16%
2019/04/24	2	9.78	2	9.80	9.54	0	624	0.00%
2019/04/19	0	0.00	2	9.48	9.49	-2	556	-0.36%
2019/04/18	0	0.00	1	9.47	9.46	-1	552	-0.18%
2019/04/17	4	9.82	1	9.70	9.66	3	543	0.55%
2019/04/16	2	9.64	1	9.75	9.70	1	485	0.21%
2019/04/09	0	0.00	132	9.23	9.22	-132	434	-30.39%	大賣/鉅額交易
2019/04/08	0	0.00	70	9.26	9.23	-70	431	-16.21%
2019/04/01	0	0.00	4	9.41	9.23	-4	416	-0.96%
2019/03/28	2	9.28	0	0.00	9.23	2	408	0.49%
2019/03/27	1	9.35	0	0.00	9.33	1	407	0.25%
2019/03/26	1	9.41	0	0.00	9.40	1	404	0.25%
2019/03/22	1	9.55	0	0.00	9.49	1	400	0.25%
2019/03/20	1	9.61	0	0.00	9.64	1	388	0.26%
2019/03/19	1	9.67	0	0.00	9.64	1	391	0.26%
2019/03/08	0	0.00	1	9.61	9.62	-1	431	-0.23%
2019/03/06	1	9.66	0	0.00	9.63	1	471	0.21%
2019/02/26	2	9.75	0	0.00	9.88	2	791	0.25%
2019/02/25	2	9.70	0	0.00	9.65	2	760	0.26%
2019/02/21	1	9.30	1	9.30	9.31	0	753	0.00%
2019/01/22	0	0.00	3	9.15	9.16	-3	862	-0.35%
2018/11/29	5	10.05	0	0.00	10.00	5	852	0.59%
2018/11/28	0	0.00	3	10.15	10.15	-3	823	-0.36%
2018/11/27	28	10.29	27	10.34	10.40	1	787	0.13%
2018/11/26	14	10.03	42	9.98	10.15	-28	668	-4.19%
2018/11/23	0	0.00	20	9.52	9.60	-20	531	-3.76%
2018/11/22	0	0.00	7	9.47	9.30	-7	492	-1.42%
2018/11/21	0	0.00	3	9.35	9.35	-3	491	-0.61%
2018/11/15	0	0.00	1	9.06	9.05	-1	470	-0.21%
2018/11/08	1	9.53	1	9.63	9.53	0	502	0.00%
2018/11/06	1	9.38	1	9.30	9.32	0	515	0.00%
2018/10/30	0	0.00	2	8.47	8.49	-2	450	-0.44%
2018/09/04	0	0.00	1	9.38	9.43	-1	978	-0.10%
2018/08/20	0	0.00	5	9.26	9.22	-5	1,285	-0.39%
2018/08/09	1	10.40	0	0.00	10.40	1	1,358	0.07%
2018/08/08	3	10.50	0	0.00	10.40	3	1,432	0.21%
2018/08/01	0	0.00	1	10.65	10.65	-1	1,635	-0.06%
2018/07/27	0	0.00	2	10.60	10.80	-2	1,739	-0.12%
2018/07/26	1	10.25	0	10.30	10.30	1	1,757	0.05%
2018/07/23	0	0.00	1	10.10	10.05	-1	1,852	-0.05%
2018/07/19	0	0.00	10	10.15	10.15	-10	1,972	-0.51%
2018/07/09	0	0.00	10	10.35	10.35	-10	2,703	-0.37%
2018/07/06	2	10.50	1	10.45	10.30	1	2,768	0.04%
2018/07/05	15	10.45	0	0.00	10.35	15	2,877	0.52%
2018/07/04	2	11.25	10	11.25	11.20	-8	3,503	-0.23%
2018/06/27	3	11.55	3	11.50	11.50	0	4,424	0.00%
2018/06/26	3	11.70	3	11.75	11.65	0	4,517	0.00%
2018/06/12	0	0.00	5	11.80	11.85	-5	4,817	-0.10%
2018/06/11	0	0.00	3	11.90	11.95	-3	4,811	-0.06%
2018/06/07	205	11.82	0	0.00	11.75	205	4,763	4.30%	大買/鉅額交易
2018/06/05	0	0.00	5	11.70	11.60	-5	4,733	-0.11%
2018/06/04	0	0.00	10	11.80	11.70	-10	4,723	-0.21%
2018/05/31	1	11.75	3	11.70	11.80	-2	4,707	-0.04%
2018/05/25	1	11.55	0	0.00	11.75	1	4,689	0.02%
2018/05/21	0	0.00	1	11.70	11.70	-1	4,628	-0.02%
2018/05/17	10	11.80	0	0.00	11.70	10	4,647	0.22%
2018/05/16	0	0.00	13	11.84	11.75	-13	4,645	-0.28%
2018/05/15	3	11.80	0	0.00	11.75	3	4,616	0.06%
2018/05/14	16	12.04	0	0.00	11.95	16	4,662	0.34%
2018/05/09	0	0.00	8	12.15	12.00	-8	4,578	-0.17%
2018/05/07	0	0.00	10.1	12.00	11.90	-10.1	4,550	-0.22%
2018/05/04	1	12.05	0	0.00	12.10	1	4,547	0.02%
2018/04/30	0	0.00	20	12.15	12.25	-20	4,538	-0.44%
2018/04/27	20	12.05	1	12.15	12.05	19	4,857	0.39%
2018/04/26	1	12.00	0	0.00	12.00	1	4,877	0.02%
2018/04/25	1	12.40	21	12.25	12.40	-20	4,854	-0.41%
2018/04/24	11	12.35	1	12.25	12.25	10	4,841	0.21%
2018/04/20	11	12.38	21	12.62	12.40	-10	4,705	-0.21%
2018/04/19	35	12.40	14	12.37	12.40	21	4,650	0.45%
2018/04/17	0	0.00	2	12.33	12.05	-2	4,668	-0.04%
2018/04/16	12	11.93	0	0.00	11.90	12	4,870	0.25%
2018/04/13	6	12.23	0	0.00	12.05	6	4,984	0.12%
2018/04/12	1	12.35	9	12.22	12.20	-8	5,000	-0.16%
2018/04/11	12	12.46	6	12.50	12.55	6	5,026	0.12%
2018/04/10	33	13.83	5	13.84	12.40	28	5,040	0.56%
2018/04/09	51	12.77	71	13.04	13.20	-20	4,437	-0.45%
2018/04/03	3	12.00	0	0.00	12.00	3	3,859	0.08%
2018/04/02	14	12.09	6	12.02	11.95	8	4,154	0.19%
2018/03/31	6	11.75	4	11.70	11.75	2	4,010	0.05%
2018/03/30	3	11.83	0	0.00	11.75	3	4,042	0.07%
2018/03/29	7	11.71	0	0.00	11.80	7	3,993	0.18%
2018/03/28	0	0.00	2	11.65	11.60	-2	3,906	-0.05%
2018/03/27	47	11.73	1	11.85	11.70	46	3,885	1.18%
2018/03/21	0	0.00	6	11.45	11.50	-6	3,845	-0.16%
2018/03/20	1	11.45	1	11.65	11.35	0	3,818	0.00%
2018/03/16	5	11.12	0	0.00	11.10	5	3,739	0.13%
2018/03/14	0	0.00	5	11.05	11.05	-5	3,740	-0.13%
2018/03/12	0	0.00	10	10.75	10.75	-10	3,737	-0.27%
2018/03/07	0	0.00	1	10.70	10.65	-1	3,841	-0.03%
2018/03/06	5	10.90	0	0.00	10.80	5	3,945	0.13%
2018/03/02	5	11.03	0	0.00	11.05	5	4,458	0.11%
2018/03/01	0	0.00	3	11.30	11.35	-3	4,624	-0.06%
2018/02/27	2	11.08	0	0.00	11.05	2	4,608	0.04%
2018/02/23	0	0.00	1	10.70	10.85	-1	4,609	-0.02%
2018/02/22	0	0.00	12	10.55	10.55	-12	4,666	-0.26%
2018/02/12	2	10.23	0	0.00	10.25	2	4,692	0.04%
2018/02/08	0	0.00	1	10.35	10.40	-1	4,674	-0.02%
2018/02/07	2	10.70	5	10.60	10.50	-3	4,690	-0.06%
2018/02/06	12	10.06	2	10.25	10.30	10	4,694	0.21%
2018/01/31	6	11.40	0	0.00	11.40	6	5,163	0.12%
2018/01/30	2	11.40	6	11.40	11.40	-4	5,144	-0.08%
2018/01/26	0	0.00	5	11.75	11.80	-5	5,088	-0.10%
2018/01/25	0	0.00	2	11.95	11.80	-2	5,071	-0.04%
2018/01/24	6	11.94	10	12.01	11.90	-4	5,028	-0.08%
2018/01/23	24	12.19	22	12.13	12.10	2	5,016	0.04%
2018/01/22	0	0.00	3	11.55	11.60	-3	4,674	-0.06%
2018/01/19	5	11.47	0	0.00	11.50	5	4,646	0.11%
2018/01/18	5	11.64	0	0.00	11.60	5	4,617	0.11%
2018/01/16	2	11.80	0	0.00	11.80	2	4,566	0.04%
2018/01/15	0	0.00	6	11.93	12.00	-6	4,538	-0.13%
2018/01/12	3	11.85	0	0.00	11.95	3	4,485	0.07%
2018/01/11	1	12.20	0	0.00	11.80	1	4,433	0.02%
2018/01/10	6	12.15	18	12.19	12.10	-12	4,334	-0.28%
2018/01/09	30	11.63	62	11.94	11.85	-32	4,243	-0.75%
2018/01/08	4	11.95	2	11.85	11.85	2	4,098	0.05%
2018/01/05	50	11.96	42	11.95	11.85	8	4,037	0.20%
2018/01/04	20	11.83	52	11.91	11.90	-32	3,947	-0.81%
2018/01/03	24	11.65	21	11.84	11.75	3	3,817	0.08%
2018/01/02	61	11.76	62	11.95	11.80	-1	3,752	-0.03%