輔信 (2405)-元大-土城永寧券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
20.90
漲跌
▼0.05
漲幅
-0.24%
成交量
4,952張
產業
上市電腦週邊類股
280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

輔信 (2405)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/11/20	6	21.15	110	21.13	20.95	-104	5,412	-1.92%	大賣/鉅額交易
2024/11/19	1	20.35	0	0.00	20.30	1	5,321	0.02%
2024/11/18	1	20.40	0	0.00	20.25	1	5,480	0.02%
2024/11/15	6	20.78	5	20.80	20.85	1	5,740	0.02%
2024/11/14	143	21.20	6	21.14	21.10	137	5,712	2.40%	大買/鉅額交易
2024/11/08	2	20.85	1	21.15	20.70	1	5,622	0.02%
2024/11/05	2	21.25	2	21.20	21.10	0	5,784	0.00%
2024/11/04	0.3	20.50	0	0.00	20.25	0.3	5,789	0.01%
2024/11/01	6	21.20	5	21.20	21.20	1	5,862	0.02%
2024/10/30	0	0.00	0.3	20.40	20.55	-0.3	5,784	-0.01%
2024/10/29	1	20.05	1	20.05	20.05	0	5,842	0.00%
2024/10/28	1	20.95	1	21.10	20.50	0	5,839	0.00%
2024/10/25	12	21.54	10	21.40	21.45	2	5,803	0.03%
2024/10/24	96	21.45	92.4	21.83	21.50	3.6	5,598	0.06%
2024/10/23	0	0.00	3	20.18	20.40	-3	5,114	-0.06%
2024/10/22	3	20.35	1.3	20.15	20.20	1.7	5,150	0.03%
2024/10/18	2	19.28	1	19.25	19.20	1	5,292	0.02%
2024/10/15	3	19.12	0	0.00	19.00	3	5,732	0.05%
2024/10/09	0	19.75	0	0.00	19.55	0	6,800	0.00%
2024/10/07	2	20.43	3	20.27	20.45	-1	9,320	-0.01%
2024/10/04	1	19.60	0	0.00	19.65	1	9,462	0.01%
2024/09/26	0	0.00	3	20.00	19.95	-3	12,560	-0.02%
2024/09/23	0	0.00	9	19.94	20.05	-9	12,680	-0.07%
2024/09/20	2	20.10	0	0.00	20.00	2	12,696	0.02%
2024/09/13	10	19.80	2	19.90	19.90	8	12,942	0.06%
2024/09/12	0.1	19.80	0	0.00	19.65	0.1	13,055	0.00%
2024/09/11	5	19.00	0	0.00	19.20	5	13,124	0.04%
2024/09/10	1	19.60	5.4	20.16	19.65	-4.4	13,101	-0.03%
2024/09/09	0.1	20.15	0	0.00	20.30	0.1	13,134	0.00%
2024/09/06	1	20.10	0	0.00	20.40	1	13,137	0.01%
2024/09/04	7.2	20.31	0	0.00	20.10	7.2	13,178	0.05%
2024/09/03	0	0.00	2.4	22.33	21.85	-2.4	13,153	-0.02%
2024/09/02	0	0.00	1	22.00	22.00	-1	13,212	-0.01%
2024/08/30	5	23.03	7	22.51	22.30	-2	13,314	-0.02%
2024/08/29	2	23.05	1	22.40	22.90	1	13,471	0.01%
2024/08/28	10	22.97	27	22.82	22.60	-17	13,563	-0.13%
2024/08/27	7.3	22.88	8.4	22.92	23.05	-1.1	13,763	-0.01%
2024/08/26	6	21.80	5	21.91	21.80	1	14,436	0.01%
2024/08/23	10	21.25	0	0.00	21.25	10	14,907	0.07%
2024/08/22	4.3	21.66	6	22.10	21.45	-1.7	15,257	-0.01%
2024/08/21	13	22.00	0	0.00	21.80	13	15,900	0.08%
2024/08/20	17.5	22.29	11	22.24	22.05	6.5	16,081	0.04%
2024/08/19	6	22.03	3	22.15	22.30	3	16,105	0.02%
2024/08/16	0	0.00	1	21.00	20.75	-1	16,299	-0.01%
2024/08/15	1	20.45	2	20.35	20.45	-1	16,300	-0.01%
2024/08/14	0	0.00	1	20.40	20.55	-1	16,308	-0.01%
2024/08/13	1	21.05	3	20.88	21.00	-2	16,264	-0.01%
2024/08/12	0.2	21.00	0	0.00	21.00	0.2	16,409	0.00%
2024/08/09	3	21.02	4	20.78	20.80	-1	16,978	-0.01%
2024/08/08	3.3	20.50	4	20.48	20.25	-0.7	17,349	0.00%
2024/08/07	6	20.20	3	20.45	20.55	3	17,238	0.02%
2024/08/06	1.1	18.75	9	19.57	18.70	-7.9	17,211	-0.05%
2024/08/05	2	19.90	4	20.34	19.90	-2	17,105	-0.01%
2024/08/02	3	22.33	13	22.26	22.10	-10	17,000	-0.06%
2024/08/01	11.9	23.44	22	23.45	23.20	-10.1	16,965	-0.06%
2024/07/31	1.5	22.82	0	0.00	22.65	1.5	16,859	0.01%
2024/07/30	2.3	21.88	2	22.05	22.50	0.3	16,816	0.00%
2024/07/29	1.3	22.22	4	22.18	22.05	-2.7	16,747	-0.02%
2024/07/26	41.3	22.49	1	22.55	22.55	40.3	16,666	0.24%
2024/07/23	0	0.00	3	23.60	23.15	-3	16,620	-0.02%
2024/07/22	2.6	23.16	6	23.13	22.90	-3.4	16,554	-0.02%
2024/07/19	10	24.20	6	24.03	23.85	4	16,383	0.02%
2024/07/18	3.1	24.34	0	0.00	24.30	3.1	16,298	0.02%
2024/07/17	25.3	25.34	6	25.19	25.10	19.3	16,192	0.12%
2024/07/16	3.3	24.95	6.6	24.99	24.90	-3.3	16,146	-0.02%
2024/07/15	11	26.18	13	25.69	25.60	-2	16,034	-0.01%
2024/07/12	24.1	26.80	22	26.44	26.45	2.1	15,842	0.01%
2024/07/11	6.9	26.32	31	26.04	25.85	-24.1	15,432	-0.16%
2024/07/10	47.1	27.10	31	27.07	26.65	16.1	15,203	0.11%
2024/07/09	77.5	28.06	195	28.72	26.25	-117.5	14,530	-0.81%	大賣/鉅額交易
2024/07/08	22	27.90	21	27.90	27.90	1	12,872	0.01%
2024/07/05	51	24.04	106	25.23	25.40	-55	12,754	-0.43%	大賣/
2024/07/04	230	23.18	103	23.43	23.10	127	12,034	1.06%	大買/大賣/鉅額交易
2024/07/03	10	22.02	106.2	21.91	22.25	-96.2	10,825	-0.89%	大賣/
2024/07/02	28	21.12	3	21.07	20.95	25	10,208	0.24%
2024/07/01	0.2	20.90	2	20.90	20.50	-1.8	10,071	-0.02%
2024/06/27	0	0.00	2	20.10	20.05	-2	9,962	-0.02%
2024/06/25	1	20.25	0	0.00	20.45	1	10,000	0.01%
2024/06/24	1	20.25	0	20.20	20.10	1	10,233	0.01%
2024/06/21	2	20.73	6	21.05	20.75	-4	10,270	-0.04%
2024/06/20	0	0.00	4	20.50	20.45	-4	10,157	-0.04%
2024/06/19	7	20.63	4	21.20	20.45	3	10,266	0.03%
2024/06/18	4	20.68	8	20.81	20.90	-4	10,967	-0.04%
2024/06/17	3	20.55	0	0.00	20.60	3	11,396	0.03%
2024/06/13	27	20.06	1	20.05	20.05	26	11,383	0.23%
2024/06/12	6	19.84	11	19.75	20.00	-5	11,400	-0.04%
2024/06/11	10	20.00	0	0.00	19.95	10	11,416	0.09%
2024/06/07	50	20.75	0	0.00	20.65	50	11,410	0.44%
2024/06/06	2	20.68	22	20.36	20.40	-20	11,387	-0.18%
2024/06/05	9	21.29	3	20.80	20.80	6	11,347	0.05%
2024/06/04	7	21.59	4	21.68	21.25	3	11,363	0.03%
2024/06/03	5	21.47	3	21.65	21.55	2	11,306	0.02%
2024/05/31	16	20.90	11	20.90	20.85	5	11,308	0.04%
2024/05/30	33	22.42	6	22.43	21.30	27	11,116	0.24%
2024/05/29	10	21.93	41	22.32	23.35	-31	10,260	-0.30%
2024/05/28	32	21.62	64.6	21.21	21.25	-32.6	9,786	-0.33%
2024/05/27	31.6	21.29	68	21.64	21.05	-36.4	9,638	-0.38%
2024/05/24	0	0.00	3	19.85	20.35	-3	9,374	-0.03%
2024/05/23	24	19.86	10	19.96	19.90	14	9,941	0.14%
2024/05/22	14	20.11	32.2	20.08	20.15	-18.2	10,407	-0.17%
2024/05/21	1	19.35	2	19.13	19.35	-1	10,106	-0.01%
2024/05/20	2	18.95	0	0.00	18.90	2	10,246	0.02%
2024/05/17	3	19.18	42	19.05	19.00	-39	11,214	-0.35%
2024/05/16	54	19.48	11	19.12	19.05	43	11,528	0.37%
2024/05/15	24.1	19.67	13	19.65	19.65	11.1	11,754	0.09%
2024/05/14	13	19.21	11	18.74	19.45	2	11,389	0.02%
2024/05/10	3	17.78	1	17.55	17.80	2	10,973	0.02%
2024/05/09	21	18.24	0	0.00	17.95	21	10,940	0.19%
2024/05/08	1	17.85	2	17.95	17.95	-1	10,944	-0.01%
2024/05/06	5	17.80	16	18.00	17.70	-11	10,960	-0.10%
2024/05/03	6	17.93	1	17.80	17.80	5	10,985	0.05%
2024/05/02	1	17.75	1	17.95	17.95	0	11,032	0.00%
2024/04/26	0	0.00	6	18.00	17.90	-6	11,255	-0.05%
2024/04/25	1	17.65	1	17.80	17.80	0	11,338	0.00%
2024/04/24	1	17.85	2	17.95	17.95	-1	11,460	-0.01%
2024/04/19	1	18.25	0	0.00	18.05	1	12,123	0.01%
2024/04/17	9	18.68	8	18.65	18.70	1	12,082	0.01%
2024/04/16	12	18.22	0	0.00	18.10	12	12,067	0.10%
2024/04/15	4	19.36	0	0.00	19.20	4	11,977	0.03%
2024/04/12	0	0.00	1.5	20.00	19.95	-1.5	11,939	-0.01%
2024/04/11	0	0.00	1	19.35	19.50	-1	11,835	-0.01%
2024/04/10	5	19.64	7	19.68	19.60	-2	11,896	-0.02%
2024/04/09	0	0.00	5	19.25	19.20	-5	11,990	-0.04%
2024/04/08	6	19.28	2	19.23	19.10	4	12,006	0.03%
2024/04/02	2	19.25	0	0.00	19.15	2	12,401	0.02%
2024/04/01	0	0.00	1	19.25	19.25	-1	13,872	-0.01%
2024/03/29	0	19.20	0	0.00	19.10	0	15,061	0.00%
2024/03/28	1	19.40	1	19.30	19.20	0	15,340	0.00%
2024/03/27	5	19.50	38	19.59	19.35	-33	15,290	-0.22%
2024/03/26	22	18.81	6	19.14	18.70	16	15,017	0.11%
2024/03/25	4	19.15	4.2	19.14	19.20	-0.2	14,966	0.00%
2024/03/22	21	19.06	8	19.03	19.00	13	14,960	0.09%
2024/03/21	51	19.89	11	19.55	19.40	40	14,837	0.27%
2024/03/20	7	19.84	51	19.86	20.40	-44	14,056	-0.31%
2024/03/19	2	18.58	50	18.90	18.55	-48	13,657	-0.35%
2024/03/18	51	18.79	2	18.58	18.80	49	13,687	0.36%
2024/03/15	0	18.20	0	0.00	18.20	0	13,685	0.00%
2024/03/14	1	18.45	0	0.00	18.25	1	13,739	0.01%
2024/03/13	1	18.40	4	18.45	18.50	-3	14,020	-0.02%
2024/03/12	5	19.16	1	19.05	19.05	4	14,044	0.03%
2024/03/11	0	0.00	1	18.85	18.85	-1	14,037	-0.01%
2024/03/08	12	18.55	3	19.03	18.50	9	14,043	0.06%
2024/03/07	6	19.18	9	19.21	19.05	-3	14,091	-0.02%
2024/03/06	11	20.05	1	20.00	19.90	10	14,414	0.07%
2024/03/05	3	19.83	21	19.84	19.85	-18	14,325	-0.13%
2024/03/04	2	20.60	12	20.13	20.15	-10	14,294	-0.07%
2024/03/01	17	20.08	7	20.10	20.05	10	14,364	0.07%
2024/02/29	19	20.54	21	20.75	20.45	-2	14,458	-0.01%
2024/02/27	5	20.87	12	20.91	20.50	-7	14,422	-0.05%
2024/02/26	103	21.26	30	21.30	21.10	73	14,292	0.51%	大買/
2024/02/23	76.2	20.58	38.7	20.42	20.55	37.5	14,304	0.26%
2024/02/22	8	19.37	66	19.36	19.30	-58	14,664	-0.40%
2024/02/21	3	18.93	2	19.10	19.15	1	14,812	0.01%
2024/02/20	22	19.99	12.2	20.17	18.80	9.8	14,974	0.07%
2024/02/19	6	19.42	45.2	19.57	19.10	-39.2	13,972	-0.28%
2024/02/16	3	18.68	19.2	18.97	18.80	-16.2	13,595	-0.12%
2024/02/15	0	0.00	19	18.14	18.15	-19	13,208	-0.14%
2024/02/05	0	0.00	3	16.93	16.90	-3	12,984	-0.02%
2024/02/02	1	17.30	1	17.15	17.15	0	12,984	0.00%
2024/02/01	17.1	17.18	0	0.00	17.10	17.1	13,003	0.13%
2024/01/31	1	17.25	0	0.00	17.10	1	13,022	0.01%
2024/01/30	10	17.35	4	17.44	17.35	6	13,018	0.05%
2024/01/29	1	17.40	1.2	17.49	17.50	-0.2	13,036	0.00%
2024/01/26	3	17.72	0	0.00	17.45	3	13,029	0.02%
2024/01/25	6	17.76	5	17.55	17.55	1	13,033	0.01%
2024/01/24	10	17.97	14.1	17.89	17.80	-4.1	13,078	-0.03%
2024/01/23	0.1	17.95	1	17.90	17.90	-0.9	13,110	-0.01%
2024/01/22	15	17.94	14	17.91	17.80	1	13,204	0.01%
2024/01/19	13	17.44	0	0.00	17.30	13	13,170	0.10%
2024/01/18	1	17.65	0	0.00	17.40	1	13,357	0.01%
2024/01/17	23	17.71	5	17.77	17.45	18	13,803	0.13%
2024/01/16	33	18.31	22.1	18.51	17.85	10.9	14,075	0.08%
2024/01/15	18.1	17.89	23	17.91	17.95	-4.9	13,580	-0.04%
2024/01/12	5.1	17.20	0	0.00	17.15	5.1	13,488	0.04%
2024/01/11	0	0.00	2.6	17.64	17.55	-2.6	13,436	-0.02%
2024/01/09	5.2	17.58	6	17.39	17.35	-0.8	13,398	-0.01%
2024/01/08	2	17.95	2	18.00	17.80	0	13,353	0.00%
2024/01/05	13	17.99	10	17.85	17.85	3	13,374	0.02%
2024/01/04	1	18.05	0	0.00	17.75	1	13,373	0.01%
2024/01/03	41	18.44	0	0.00	18.20	41	13,360	0.31%
2024/01/02	3.2	18.14	0	0.00	18.05	3.2	13,194	0.02%
2023/12/29	10.4	18.31	4	18.23	18.15	6.4	13,213	0.05%
2023/12/28	37	18.41	6.3	18.83	18.30	30.7	13,146	0.23%
2023/12/27	69.2	19.32	67.2	19.37	19.05	2	12,781	0.02%
2023/12/26	25.4	18.61	84	19.08	19.15	-58.7	11,542	-0.51%
2023/12/25	42	17.20	47	17.38	17.65	-5	10,445	-0.05%
2023/12/20	0	0.00	10	16.75	16.70	-10	10,333	-0.10%
2023/12/19	1	16.55	20	16.50	16.45	-19	10,377	-0.18%
2023/12/18	0	0.00	6	16.88	16.80	-6	10,380	-0.06%
2023/12/15	3	17.03	0	0.00	16.90	3	10,494	0.03%
2023/12/14	18	17.28	14	17.19	17.10	4	10,539	0.04%
2023/12/13	10	17.70	1	17.80	17.65	9	10,516	0.09%
2023/12/12	2	17.65	2	17.68	17.60	0	10,777	0.00%
2023/12/11	3	17.87	16	17.76	17.60	-13	10,894	-0.12%
2023/12/08	56	17.78	30	17.75	17.80	26	11,010	0.24%
2023/12/07	13	16.82	4	17.25	17.15	9	11,079	0.08%
2023/12/06	19	17.02	19	16.99	16.90	0	11,840	0.00%
2023/12/05	2	17.00	0	0.00	16.90	2	12,148	0.02%
2023/12/04	30.1	17.42	1	17.55	17.20	29.1	12,084	0.24%
2023/12/01	25	17.96	34	17.97	17.95	-9	11,897	-0.08%
2023/11/30	20	17.53	6	17.90	17.45	14	11,403	0.12%
2023/11/29	5	17.60	18	17.63	17.60	-13	11,334	-0.11%
2023/11/28	17	17.24	0	0.00	17.25	17	11,194	0.15%
2023/11/27	1	17.65	4	17.56	17.30	-3	11,000	-0.03%
2023/11/24	3	17.32	1	17.50	17.50	2	10,764	0.02%
2023/11/22	35	18.17	19	18.18	17.90	16	10,301	0.16%
2023/11/21	12	17.91	43	17.77	18.05	-31	9,476	-0.33%
2023/11/20	8	17.02	50	16.90	16.90	-42	8,487	-0.49%
2023/11/17	29	16.25	8	16.25	16.55	21	8,165	0.26%
2023/11/15	3	15.35	0	0.00	15.25	3	7,844	0.04%
2023/11/14	0	0.00	3	15.20	15.20	-3	7,864	-0.04%
2023/11/09	1	15.65	0	0.00	15.65	1	7,868	0.01%
2023/11/07	0	0.00	4	16.25	16.35	-4	7,897	-0.05%
2023/11/06	4	16.10	0	0.00	16.15	4	7,935	0.05%
2023/11/01	4	16.30	4	15.93	15.55	0	8,008	0.00%
2023/10/31	2	16.68	2	16.25	16.25	0	7,954	0.00%
2023/10/30	0	16.60	2	16.10	16.50	-2	8,010	-0.02%
2023/10/27	2	16.25	4	16.24	16.15	-2	7,968	-0.03%
2023/10/26	8	16.98	6	16.64	16.25	2	8,143	0.02%
2023/10/25	6	16.95	6	16.76	16.65	0	8,187	0.00%
2023/10/24	1	16.70	7	16.75	16.75	-6	8,231	-0.07%
2023/10/23	0	0.00	2	15.20	15.25	-2	9,056	-0.02%
2023/10/20	1	14.70	0	0.00	14.75	1	9,430	0.01%
2023/10/19	1	14.95	0	0.00	14.90	1	9,702	0.01%
2023/10/18	0	0.00	2	15.00	14.90	-2	10,122	-0.02%
2023/10/16	0	0.00	1	15.25	15.40	-1	11,423	-0.01%
2023/10/13	3	15.87	1	15.80	15.75	2	11,534	0.02%
2023/10/12	3	16.30	2	16.40	16.20	1	11,490	0.01%
2023/10/11	1	16.05	1	16.55	16.00	0	11,465	0.00%
2023/10/06	0	0.00	3	16.55	16.65	-3	11,430	-0.03%
2023/10/05	0	0.00	1	16.55	16.35	-1	11,382	-0.01%
2023/10/04	0	0.00	2	16.35	16.45	-2	11,314	-0.02%
2023/10/03	22	16.38	2	16.50	16.25	20	11,322	0.18%
2023/10/02	5	16.63	38	16.58	16.65	-33	11,301	-0.29%
2023/09/28	8.3	16.25	3	16.25	16.25	5.3	11,102	0.05%
2023/09/26	0.3	16.00	0	0.00	15.80	0.3	11,060	0.00%
2023/09/25	8	16.09	4	16.05	16.10	4	11,084	0.04%
2023/09/22	14	15.86	1	16.00	16.05	13	11,063	0.12%
2023/09/21	1	15.55	0	0.00	15.60	1	11,061	0.01%
2023/09/20	4	15.91	14	15.93	15.75	-10	11,230	-0.09%
2023/09/18	10	16.23	130	16.01	15.85	-120	11,475	-1.05%	大賣/鉅額交易
2023/09/15	162	16.46	30	16.25	16.25	132	11,741	1.12%	大買/鉅額交易
2023/09/14	4	15.88	131	15.82	15.70	-127	11,824	-1.07%	大賣/鉅額交易
2023/09/13	1	15.35	20	15.45	15.65	-19	11,935	-0.16%
2023/09/12	12	16.02	17	15.84	15.60	-5	12,010	-0.04%
2023/09/11	180	15.93	62	16.05	16.05	118	11,731	1.01%	大買/鉅額交易
2023/09/08	39	14.83	32	14.91	15.15	7	11,132	0.06%
2023/09/07	11	13.86	0	0.00	13.80	11	10,773	0.10%
2023/08/24	1	14.90	0	0.00	14.90	1	10,582	0.01%
2023/08/23	1	14.90	1	14.70	14.70	0	10,555	0.00%
2023/08/22	0	0.00	1	14.75	14.65	-1	10,533	-0.01%
2023/08/21	0	0.00	2	15.00	14.95	-2	10,502	-0.02%
2023/08/18	15	15.00	0	0.00	14.55	15	10,477	0.14%
2023/08/11	0	0.00	18	14.51	14.50	-18	10,290	-0.17%
2023/08/10	18	14.95	0	0.00	14.80	18	10,203	0.18%
2023/08/08	1	15.65	1	15.25	15.20	0	10,048	0.00%
2023/08/07	1	15.30	0	0.00	15.25	1	9,989	0.01%
2023/08/04	5	15.20	30	15.05	15.15	-25	9,921	-0.25%
2023/08/01	15	15.59	10	15.65	15.50	5	9,718	0.05%
2023/07/31	7	16.11	6	16.19	15.65	1	9,589	0.01%
2023/07/28	55	16.35	58	16.35	16.10	-3	9,302	-0.03%
2023/07/27	14	17.62	5	17.63	16.95	9	8,969	0.10%
2023/07/26	79	17.70	64	17.43	17.10	15	8,348	0.18%
2023/07/25	16	15.70	18	16.14	16.65	-2	7,099	-0.03%
2023/07/24	38	15.42	21	15.43	15.35	17	6,678	0.25%
2023/07/21	5	15.35	13	15.31	15.00	-8	6,374	-0.13%
2023/07/20	58	15.83	50	15.58	16.15	8	5,937	0.13%
2023/07/19	32	14.88	6	15.03	15.25	26	5,092	0.51%
2023/07/18	0	0.00	25	13.95	13.90	-25	4,587	-0.54%
2023/07/17	1	13.65	5	13.61	13.65	-4	4,471	-0.09%
2023/07/14	1	13.65	1	13.55	13.65	0	4,502	0.00%
2023/07/13	0	0.00	7	13.66	13.70	-7	4,502	-0.16%
2023/07/12	1	13.25	4	13.20	13.25	-3	4,435	-0.07%
2023/07/11	25	13.50	2	13.48	13.45	23	4,407	0.52%
2023/07/10	0	0.00	21.4	13.69	13.55	-21.4	4,412	-0.49%
2023/07/07	8.4	14.41	4	14.35	14.30	4.4	4,315	0.10%
2023/07/06	1	14.95	0	0.00	14.75	1	4,227	0.02%
2023/07/05	4	14.93	0.8	14.95	14.80	3.2	4,162	0.08%
2023/07/04	4	14.60	1.2	14.58	14.60	2.8	4,074	0.07%
2023/07/03	0	0.00	8	14.96	14.70	-8	3,975	-0.20%
2023/06/30	0	0.00	1	14.70	14.70	-1	3,856	-0.03%
2023/06/29	5	14.80	1	14.70	14.75	4	3,814	0.10%
2023/06/28	5	14.96	22	15.02	14.75	-17	3,729	-0.46%
2023/06/27	6	14.58	31	14.45	14.85	-25	3,509	-0.71%
2023/06/26	9	15.02	43	14.67	14.45	-34	3,315	-1.03%
2023/06/21	19	14.84	25	14.92	15.20	-6	3,031	-0.20%
2023/06/20	6	15.14	8	14.95	15.05	-2	2,650	-0.08%
2023/06/19	19	14.89	18	14.74	14.55	1	2,214	0.04%
2023/06/16	11	14.37	79	14.06	14.25	-68	1,927	-3.53%
2023/06/15	14.2	13.53	0	0.00	13.55	14.2	1,636	0.87%
2023/06/14	21.8	13.65	21	13.90	13.90	0.8	1,510	0.05%
2023/06/07	3	12.80	0	0.00	12.85	3	1,253	0.24%
2023/06/02	8	12.75	0	0.00	12.80	8	1,453	0.55%
2023/06/01	15	12.70	0	0.00	12.70	15	1,471	1.02%
2023/05/29	1	12.70	0	0.00	12.60	1	1,478	0.07%
2023/05/26	1	12.50	0	0.00	12.25	1	1,463	0.07%
2023/05/25	2	12.48	0	0.00	12.45	2	1,472	0.14%
2023/05/23	1	12.40	0	0.00	12.40	1	1,482	0.07%
2023/05/16	8	11.95	0	0.00	11.95	8	1,634	0.49%
2023/05/12	3	11.95	1	12.05	12.05	2	1,809	0.11%
2023/05/02	0	0.00	1	12.80	12.85	-1	1,895	-0.05%
2023/04/21	20	12.65	1	12.60	12.60	19	1,912	0.99%
2023/04/20	24	12.98	4	12.98	12.85	20	1,883	1.06%
2023/04/19	6	13.35	32	13.35	13.25	-26	1,830	-1.42%
2023/04/18	13	13.17	0	0.00	13.00	13	1,753	0.74%
2023/04/17	2	12.95	0	0.00	13.00	2	1,713	0.12%
2023/04/13	1	12.85	0	0.00	12.85	1	1,668	0.06%
2023/04/10	0	12.35	0	0.00	12.25	0	1,593	0.00%
2023/04/06	1	12.30	0	0.00	12.25	1	1,585	0.06%
2023/03/31	0	12.55	0	0.00	12.25	0	1,584	0.00%
2023/03/29	0	0.00	5	12.25	12.25	-5	1,588	-0.31%
2023/03/22	0	0.00	1	12.40	12.35	-1	1,622	-0.06%
2023/03/21	0	0.00	2	12.20	12.30	-2	1,624	-0.12%
2023/03/17	0	0.00	1	12.10	12.10	-1	1,620	-0.06%
2023/03/16	0	0.00	1	11.95	11.95	-1	1,625	-0.06%
2023/03/14	1	12.30	2	12.35	12.30	-1	1,700	-0.06%
2023/03/10	6	12.63	7	12.61	12.60	-1	1,744	-0.06%
2023/03/09	20	12.95	0	0.00	12.85	20	1,781	1.12%
2023/03/08	16	12.94	13	13.01	13.05	3	1,785	0.17%
2023/03/07	11	13.15	6	13.15	13.15	5	1,768	0.28%
2023/03/06	0	0.00	3	12.80	12.90	-3	1,623	-0.18%
2023/03/02	3	12.55	0	0.00	12.45	3	1,605	0.19%
2023/03/01	0	0.00	4	12.50	12.50	-4	1,606	-0.25%
2023/02/20	34	12.79	9	12.80	12.80	25	1,653	1.51%
2023/02/17	0	12.90	5	12.85	12.80	-5	1,651	-0.30%
2023/02/16	0	0.00	1	12.80	12.75	-1	1,678	-0.06%
2023/02/15	7	12.66	2	12.55	12.55	5	1,709	0.29%
2023/02/14	16	12.97	14	12.93	12.80	2	1,711	0.12%
2023/02/13	7	12.98	5	12.90	12.90	2	1,659	0.12%
2023/02/10	6	12.82	6	12.63	12.70	0	1,692	0.00%
2023/02/09	0	0.00	5	12.35	12.25	-5	1,856	-0.27%
2023/02/08	17	12.57	5	12.50	12.45	12	1,888	0.64%
2023/02/03	5	12.35	0	0.00	12.40	5	1,857	0.27%
2023/02/02	10	12.35	0	0.00	12.40	10	1,855	0.54%
2023/02/01	1	12.05	0	0.00	12.05	1	1,839	0.05%
2023/01/31	0	0.00	1	12.00	12.05	-1	1,834	-0.05%
2023/01/30	0	0.00	5	11.75	11.85	-5	1,836	-0.27%
2023/01/12	5	12.35	0	0.00	11.95	5	1,858	0.27%
2023/01/11	0	0.00	2	11.85	11.80	-2	1,833	-0.11%
2023/01/10	2	11.70	0	0.00	11.70	2	1,839	0.11%
2023/01/09	0	0.00	4	11.80	11.80	-4	1,866	-0.21%
2023/01/06	0	0.00	10	11.70	11.75	-10	1,886	-0.53%
2022/12/19	1	12.10	0	0.00	12.05	1	2,575	0.04%
2022/12/14	0	0.00	1	12.55	12.60	-1	2,686	-0.04%
2022/12/12	0	0.00	2	12.65	12.50	-2	2,724	-0.07%
2022/12/05	2	13.20	0	0.00	13.25	2	2,930	0.07%
2022/12/02	0	0.00	6	13.37	13.45	-6	2,986	-0.20%
2022/12/01	15	13.26	5	13.30	13.15	10	3,060	0.33%
2022/11/24	0	0.00	3	12.75	12.65	-3	4,445	-0.07%
2022/11/23	0	0.00	2	12.70	12.65	-2	4,875	-0.04%
2022/11/22	2	12.55	0	0.00	12.50	2	5,027	0.04%
2022/11/21	2	12.65	0	0.00	12.65	2	5,308	0.04%
2022/11/18	1	12.85	0	0.00	12.80	1	6,254	0.02%
2022/11/16	4	12.85	4	12.80	12.80	0	6,759	0.00%
2022/11/15	0	0.00	4	12.90	12.80	-4	6,915	-0.06%
2022/11/09	1	12.85	0	0.00	12.85	1	7,213	0.01%
2022/11/08	1	12.95	19	13.15	13.00	-18	7,223	-0.25%
2022/11/07	4	12.50	0	0.00	12.40	4	7,105	0.06%
2022/11/04	2	12.10	7	12.10	12.10	-5	6,951	-0.07%
2022/11/03	1	11.90	0	0.00	11.85	1	6,989	0.01%
2022/10/31	2	11.20	2	11.35	11.35	0	7,177	0.00%
2022/10/20	1	11.45	0	0.00	11.55	1	7,686	0.01%
2022/10/19	0	0.00	3	12.00	11.80	-3	7,716	-0.04%
2022/10/14	2	11.90	1	11.95	11.90	1	7,811	0.01%
2022/10/11	0	0.00	8	12.39	12.40	-8	7,831	-0.10%
2022/10/07	3	12.92	16	12.95	12.95	-13	7,911	-0.16%
2022/10/06	20	12.55	1	12.50	12.65	19	7,693	0.25%
2022/10/05	2	12.90	2	12.85	12.55	0	7,925	0.00%
2022/10/04	1	12.85	0	0.00	12.75	1	7,915	0.01%
2022/09/28	15	12.85	0	0.00	12.10	15	7,871	0.19%
2022/09/27	3	12.65	0	0.00	12.90	3	7,842	0.04%
2022/09/26	0	0.00	2	12.70	12.65	-2	7,826	-0.03%
2022/09/22	16	14.01	1	14.05	13.95	15	7,778	0.19%
2022/09/21	2	13.80	0	0.00	13.80	2	7,875	0.03%
2022/09/16	12	14.08	0	0.00	13.90	12	7,956	0.15%
2022/09/15	6	14.72	4	14.44	14.30	2	7,954	0.03%
2022/09/14	10	14.25	0	0.00	14.30	10	7,930	0.13%
2022/09/12	4	14.73	4	14.60	14.55	0	7,918	0.00%
2022/09/08	1	14.75	1	15.05	15.00	0	7,853	0.00%
2022/09/07	3	14.47	3	14.53	14.80	0	7,843	0.00%
2022/09/06	1	15.00	7	15.06	14.60	-6	7,763	-0.08%
2022/09/05	7	15.54	5	15.29	15.30	2	7,670	0.03%
2022/09/02	24	16.18	20	16.22	15.85	4	7,605	0.05%
2022/09/01	28	16.11	14	15.91	15.50	14	7,048	0.20%
2022/08/31	3	15.80	13	15.80	15.90	-10	6,894	-0.15%
2022/08/30	6	15.66	48	15.68	16.10	-42	6,706	-0.63%
2022/08/29	7	14.64	3	14.60	14.65	4	6,612	0.06%
2022/08/26	10	15.60	2	15.70	15.40	8	6,490	0.12%
2022/08/25	45	16.20	26	16.03	15.70	19	6,247	0.30%
2022/08/24	15	15.50	41	15.85	15.95	-26	5,302	-0.49%
2022/08/22	3	14.60	2	14.78	14.55	1	4,877	0.02%
2022/08/19	20	14.35	0	0.00	14.40	20	4,782	0.42%
2022/08/17	1	14.40	2	14.55	14.40	-1	5,263	-0.02%
2022/08/16	12	14.50	14	14.44	14.45	-2	5,881	-0.03%
2022/08/11	1	14.00	1	14.00	13.85	0	6,206	0.00%
2022/08/10	0	0.00	2	14.25	14.20	-2	6,563	-0.03%
2022/08/09	0	0.00	50	14.00	14.05	-50	6,499	-0.77%
2022/08/08	2	13.98	3	14.07	14.05	-1	6,551	-0.02%
2022/08/05	0	0.00	5	13.80	13.70	-5	6,466	-0.08%
2022/08/03	11	13.36	2	13.38	13.35	9	6,423	0.14%
2022/08/02	1	13.40	3	13.35	13.50	-2	6,379	-0.03%
2022/08/01	1	13.65	1	13.65	13.65	0	6,362	0.00%
2022/07/28	57	14.01	12	13.81	13.90	45	6,246	0.72%
2022/07/27	3	13.47	0	0.00	13.45	3	6,025	0.05%
2022/07/26	2	13.45	3	13.28	13.25	-1	5,985	-0.02%
2022/07/25	11	13.20	0	0.00	13.30	11	5,952	0.18%
2022/07/15	1	12.85	1	12.70	12.65	0	5,940	0.00%
2022/07/14	0	0.00	9	12.54	12.60	-9	5,900	-0.15%
2022/07/13	1	12.60	2	12.50	12.50	-1	5,936	-0.02%
2022/07/12	3	12.00	2	12.10	12.05	1	6,007	0.02%
2022/07/11	1	12.50	0	0.00	12.55	1	6,104	0.02%
2022/07/08	2	12.70	0	0.00	12.70	2	6,117	0.03%
2022/07/07	0	0.00	5	12.20	12.40	-5	6,111	-0.08%
2022/07/05	6	12.25	3	12.40	12.35	3	6,167	0.05%
2022/07/01	3	11.95	14	12.33	11.85	-11	6,152	-0.18%
2022/06/29	10	13.05	11	13.05	12.95	-1	6,131	-0.02%
2022/06/27	1	13.00	14	12.99	13.00	-13	5,971	-0.22%
2022/06/24	0	0.00	10	12.65	12.50	-10	5,929	-0.17%
2022/06/23	1	12.25	0	0.00	12.50	1	5,922	0.02%
2022/06/22	10	12.55	0	0.00	12.20	10	5,890	0.17%
2022/06/20	0	0.00	10	12.50	12.00	-10	5,874	-0.17%
2022/06/17	1	12.45	0	0.00	12.45	1	5,839	0.02%
2022/06/16	0	0.00	2	12.85	12.75	-2	5,843	-0.03%
2022/06/09	4	14.20	9	14.04	14.15	-5	5,790	-0.09%
2022/06/08	10	14.00	2	14.25	13.95	8	5,874	0.14%
2022/06/07	9	14.14	2	14.20	14.00	7	5,809	0.12%
2022/06/06	10	13.70	0	13.55	13.65	10	5,475	0.18%
2022/06/02	0	0.00	100	13.55	13.55	-100	5,498	-1.82%
2022/06/01	102	13.60	0	0.00	13.60	102	5,482	1.86%	大買/鉅額交易
2022/05/31	1	13.80	1	13.65	13.65	0	5,471	0.00%
2022/05/30	1	13.70	3	13.87	13.70	-2	5,433	-0.04%
2022/05/27	2	13.78	0	0.00	13.60	2	5,370	0.04%
2022/05/26	4	13.90	7	13.84	13.80	-3	5,304	-0.06%
2022/05/25	0	0.00	3	13.80	13.70	-3	5,066	-0.06%
2022/05/24	20	14.25	115	14.49	13.50	-95	4,802	-1.98%	大賣/
2022/05/23	96	13.62	8	13.97	14.15	88	4,071	2.16%
2022/05/20	1	13.25	5	13.15	12.90	-4	3,816	-0.10%
2022/05/19	3	12.77	3	13.02	13.25	0	3,694	0.00%
2022/05/18	31	12.82	37.3	13.12	13.25	-6.3	3,523	-0.18%
2022/05/17	4	12.00	2.1	11.96	12.05	1.9	3,108	0.06%
2022/05/16	6	12.19	7.6	12.31	12.05	-1.6	3,118	-0.05%
2022/05/13	1	11.95	1	12.00	12.00	0	3,049	0.00%
2022/05/12	5	12.13	0.2	12.10	11.85	4.8	3,064	0.16%
2022/05/11	3	12.05	0	0.00	12.10	3	3,028	0.10%
2022/05/10	0	0.00	0.9	12.11	12.10	-0.9	3,050	-0.03%
2022/05/09	5	11.76	0.4	11.98	11.70	4.6	3,073	0.15%
2022/05/06	11	12.10	0.2	12.35	12.10	10.8	3,066	0.35%
2022/05/05	1	12.35	1.5	12.54	12.35	-0.5	3,126	-0.02%
2022/05/04	4	12.21	0.7	12.41	12.20	3.3	3,138	0.10%
2022/04/29	1	12.30	0.5	12.54	12.30	0.5	3,218	0.02%
2022/04/28	1	12.20	0.7	12.59	12.35	0.4	3,268	0.01%
2022/04/27	1	12.25	0.8	12.53	12.30	0.2	3,288	0.00%
2022/04/26	1	12.80	0	0.00	12.80	1	3,294	0.03%
2022/04/25	3	13.03	0	0.00	12.95	3	3,369	0.09%
2022/04/21	5	14.00	20	14.00	13.85	-15	3,518	-0.43%
2022/04/20	23	14.12	0	0.00	13.90	23	3,531	0.65%
2022/04/19	3	14.20	1	14.30	14.15	2	3,545	0.06%
2022/04/18	15	14.64	24	14.78	14.55	-9	3,609	-0.25%
2022/04/15	11	13.19	2	13.80	13.90	9	3,442	0.26%
2022/04/14	0	0.00	4	13.35	13.35	-4	3,598	-0.11%
2022/04/13	0	0.00	1	13.35	13.50	-1	3,786	-0.03%
2022/04/11	3	13.13	0	0.00	13.10	3	4,197	0.07%
2022/04/07	1	14.10	0	0.00	13.75	1	4,870	0.02%
2022/04/06	0	14.50	0	0.00	14.15	0	5,137	0.00%
2022/04/01	1	14.00	1	14.05	13.90	0	5,280	0.00%
2022/03/31	4	13.94	1	14.10	14.00	3	5,379	0.06%
2022/03/30	4	14.37	15	13.90	14.20	-11	5,507	-0.20%
2022/03/29	1	13.80	1	14.00	13.85	0	5,581	0.00%
2022/03/28	0	14.00	0	0.00	13.95	0	5,791	0.00%
2022/03/25	15	14.17	0	0.00	14.05	15	5,895	0.25%
2022/03/24	1	14.20	0	0.00	14.20	1	6,044	0.02%
2022/03/23	3	14.30	2	14.30	14.25	1	6,153	0.02%
2022/03/21	1	14.40	0	0.00	14.35	1	6,696	0.01%
2022/03/18	2	14.35	0	0.00	14.35	2	7,648	0.03%
2022/03/17	1	14.45	2	14.40	14.30	-1	7,767	-0.01%
2022/03/16	1	14.00	2	14.35	14.40	-1	8,284	-0.01%
2022/03/15	6	14.18	0	0.00	14.10	6	8,879	0.07%
2022/03/14	11	14.80	0	0.00	14.75	11	9,054	0.12%
2022/03/11	0	0.00	17	15.38	15.40	-17	8,975	-0.19%
2022/03/10	1	13.60	11.6	14.31	14.50	-10.6	8,787	-0.12%
2022/03/09	4	13.11	0	0.00	13.20	4	8,768	0.05%
2022/03/08	0	0.00	5.2	13.29	13.05	-5.2	8,868	-0.06%
2022/03/07	1	12.90	3	12.93	12.90	-2	8,818	-0.02%
2022/03/04	1	13.35	0	0.00	13.35	1	8,796	0.01%
2022/03/03	5	13.69	0.2	13.78	13.60	4.8	8,805	0.06%
2022/03/02	0	0.00	5	13.50	13.65	-5	8,833	-0.06%
2022/02/24	3	13.50	0	0.00	13.40	3	8,876	0.03%
2022/02/23	1	14.05	0	0.00	14.00	1	8,831	0.01%
2022/02/22	1	13.95	0	0.00	13.90	1	8,825	0.01%
2022/02/21	5	14.25	0	0.00	14.35	5	8,801	0.06%
2022/02/18	1	14.35	5	14.25	14.40	-4	8,798	-0.05%
2022/02/17	1	14.60	3	14.50	14.45	-2	8,778	-0.02%
2022/02/16	3	14.72	1	14.80	14.70	2	8,769	0.02%
2022/02/14	7	14.09	4	14.20	14.10	3	8,749	0.03%
2022/02/11	0	0.00	4	14.74	14.60	-4	8,729	-0.05%
2022/02/10	6	14.83	1.2	15.00	14.80	4.8	8,718	0.06%
2022/02/09	0	0.00	10.6	14.93	14.95	-10.6	8,689	-0.12%
2022/02/08	0	0.00	1	14.45	14.50	-1	8,653	-0.01%
2022/02/07	5	14.40	5	14.01	14.40	0	8,637	0.00%
2022/01/26	1	14.30	2	14.35	14.15	-1	8,577	-0.01%
2022/01/25	2	14.10	0	0.00	14.10	2	8,564	0.02%
2022/01/24	2	14.30	2	14.65	14.50	0	8,529	0.00%
2022/01/21	5	14.66	10	14.95	14.55	-5	8,479	-0.06%
2022/01/20	3	15.12	2.2	15.07	15.20	0.8	8,424	0.01%
2022/01/19	2	15.13	0	15.50	15.25	2	8,418	0.02%
2022/01/18	13	15.71	0	0.00	15.40	13	8,385	0.16%
2022/01/17	3	15.30	5	15.69	16.15	-2	8,281	-0.02%
2022/01/14	9	14.52	17	14.63	14.80	-8	8,150	-0.10%
2022/01/13	30	15.33	15	15.10	15.15	15	8,044	0.19%
2022/01/12	3	15.52	12	15.40	15.50	-9	7,967	-0.11%
2022/01/11	0	0.00	3	15.67	15.40	-3	7,881	-0.04%
2022/01/10	10	16.19	3	16.07	16.20	7	7,734	0.09%
2022/01/07	7	16.95	26	17.16	16.60	-19	7,596	-0.25%
2022/01/06	5	18.17	6	18.05	18.05	-1	7,325	-0.01%
2022/01/05	14	19.28	2	20.00	18.95	12	7,129	0.17%
2022/01/04	3	18.58	11	18.48	18.90	-8	6,818	-0.12%
2022/01/03	22	19.22	0	0.00	18.85	22	6,724	0.33%
2021/12/30	9	19.99	37	19.96	20.30	-28	6,467	-0.43%
2021/12/29	3	20.33	371	20.19	20.40	-368	5,980	-6.15%	大賣/鉅額交易
2021/12/28	357	19.15	122	19.27	19.30	235	5,674	4.14%	大買/大賣/鉅額交易
2021/12/27	0	0.00	6	19.68	19.70	-6	5,504	-0.11%
2021/12/24	9	19.75	23	19.68	19.70	-14	5,393	-0.26%
2021/12/23	8	19.23	39	19.27	19.25	-31	5,230	-0.59%
2021/12/22	127	19.18	7	19.01	19.15	120	5,115	2.35%	大買/鉅額交易
2021/12/21	36	18.41	0	0.00	18.60	36	4,899	0.73%
2021/12/20	1	17.70	30	18.00	17.70	-29	4,779	-0.61%
2021/12/17	3	18.35	0	0.00	18.30	3	4,599	0.07%
2021/12/16	5	18.68	21	18.53	18.80	-16	4,456	-0.36%
2021/12/15	40	18.94	34	18.92	19.10	6	4,262	0.14%
2021/12/14	79	19.74	47	19.93	20.20	32	3,860	0.83%
2021/12/13	15	18.60	22	18.60	18.60	-7	2,868	-0.24%
2021/12/10	22	16.25	54	16.09	16.95	-32	2,728	-1.17%
2021/12/09	98	14.67	11	15.34	15.45	87	2,147	4.05%
2021/12/08	1	12.80	12	13.94	14.05	-11	1,511	-0.73%
2021/12/06	5	12.75	1	12.75	12.70	4	1,259	0.32%
2021/12/03	21	12.70	1	12.55	12.65	20	1,244	1.61%
2021/12/02	2	12.85	6	12.53	13.00	-4	1,187	-0.34%
2021/11/29	0	0.00	1	12.10	11.90	-1	1,054	-0.09%
2021/11/25	1	12.85	0	0.00	12.85	1	982	0.10%
2021/11/19	2	12.15	4	12.10	12.25	-2	878	-0.23%
2021/11/18	1	12.20	0	0.00	12.25	1	871	0.11%
2021/11/17	5	12.26	0	0.00	12.30	5	863	0.58%
2021/11/16	3	12.10	0	0.00	12.20	3	855	0.35%
2021/11/15	5	12.25	0	0.00	12.20	5	852	0.59%
2021/11/12	5	12.10	0	0.00	12.10	5	838	0.60%
2021/11/11	3	12.35	3	12.40	12.20	0	837	0.00%
2021/11/10	5	12.00	0	0.00	12.05	5	812	0.62%
2021/11/08	0	0.00	1	12.10	12.10	-1	827	-0.12%
2021/11/05	0	0.00	1	12.00	12.00	-1	827	-0.12%
2021/11/01	0	0.00	1	12.10	12.10	-1	795	-0.13%
2021/10/28	3	11.77	0	0.00	11.80	3	786	0.38%
2021/10/27	5	11.75	2	11.75	12.00	3	770	0.39%
2021/10/13	2	11.50	0	0.00	11.45	2	832	0.24%
2021/10/08	1	11.05	22	11.03	11.40	-21	809	-2.60%
2021/10/05	2	10.40	0	0.00	10.55	2	854	0.23%
2021/10/04	6	10.50	0	0.00	10.50	6	867	0.69%
2021/10/01	6	10.78	0	0.00	10.75	6	871	0.69%
2021/09/29	0	0.00	39	10.83	10.90	-39	868	-4.49%
2021/09/27	3	10.65	10	10.60	10.65	-7	865	-0.81%
2021/09/07	3	10.35	3	10.50	10.40	0	1,037	0.00%
2021/09/06	9	10.50	0	0.00	10.45	9	1,050	0.86%
2021/09/03	0	0.00	4	10.65	10.55	-4	1,074	-0.37%
2021/09/02	6	10.55	1	10.65	10.50	5	1,082	0.46%
2021/09/01	0	0.00	20	10.65	10.70	-20	1,095	-1.83%
2021/08/18	6	10.60	0	0.00	10.50	6	1,479	0.41%
2021/08/16	2	10.65	0	0.00	10.65	2	1,518	0.13%
2021/08/13	5	10.95	0	0.00	10.80	5	1,519	0.33%
2021/08/12	3	11.15	3	11.25	11.15	0	1,520	0.00%
2021/08/11	14	11.55	4	11.80	11.50	10	1,533	0.65%
2021/08/10	8	11.65	0	0.00	11.65	8	1,568	0.51%
2021/08/09	8	11.75	0	0.00	11.75	8	1,629	0.49%
2021/08/05	2	11.90	0	0.00	11.85	2	1,780	0.11%
2021/08/04	0	0.00	3	11.95	11.90	-3	1,872	-0.16%
2021/08/03	0	0.00	17	11.96	11.90	-17	1,960	-0.87%
2021/08/02	7	11.80	0	0.00	11.80	7	2,033	0.34%
2021/07/30	1	11.80	0	0.00	11.80	1	2,061	0.05%
2021/07/28	15	11.85	0	0.00	11.90	15	2,124	0.71%
2021/07/27	0	0.00	1	12.40	12.10	-1	2,195	-0.05%
2021/07/26	0	0.00	5	12.26	12.25	-5	2,252	-0.22%
2021/07/23	0	0.00	21	11.94	11.95	-21	2,278	-0.92%
2021/07/21	21	11.86	32	11.68	11.70	-11	2,378	-0.46%
2021/07/20	3	12.00	11	12.20	12.00	-8	2,407	-0.33%
2021/07/16	0	0.00	1	12.10	12.05	-1	2,549	-0.04%
2021/07/15	0	0.00	6	12.14	12.15	-6	2,607	-0.23%
2021/07/14	21	11.99	4	12.10	12.00	17	2,699	0.63%
2021/07/13	0	0.00	1	12.20	12.15	-1	2,913	-0.03%
2021/07/12	6	12.54	14	12.42	12.55	-8	2,946	-0.27%
2021/07/09	7	11.96	0	0.00	11.95	7	2,926	0.24%
2021/07/06	0	0.00	15	12.25	12.15	-15	3,256	-0.46%
2021/07/05	0	0.00	5	12.15	12.15	-5	3,328	-0.15%
2021/07/02	6	11.98	0	0.00	12.00	6	3,463	0.17%
2021/07/01	5	11.99	2	12.30	12.00	3	3,641	0.08%
2021/06/30	2	11.95	0	0.00	12.20	2	3,673	0.05%
2021/06/29	13	11.95	1	12.05	11.90	12	3,720	0.32%
2021/06/28	2	12.15	0	0.00	12.10	2	3,739	0.05%
2021/06/22	2	12.25	0	0.00	12.20	2	4,090	0.05%
2021/06/21	2	12.25	0	0.00	12.30	2	4,139	0.05%
2021/06/18	4	12.85	0	0.00	12.75	4	4,421	0.09%
2021/06/17	5	12.90	2	12.95	12.85	3	4,820	0.06%
2021/06/16	2	12.90	0	0.00	12.80	2	4,924	0.04%
2021/06/15	1	12.95	1	13.05	12.95	0	4,999	0.00%
2021/06/11	0	0.00	1	13.10	12.95	-1	5,117	-0.02%
2021/06/09	3	12.95	0	0.00	12.80	3	5,114	0.06%
2021/06/08	0	0.00	4	12.75	12.75	-4	5,111	-0.08%
2021/06/07	5	12.68	1	12.80	12.70	4	5,113	0.08%
2021/06/04	0	0.00	3	13.10	12.90	-3	5,102	-0.06%
2021/06/03	0	0.00	7	13.16	13.05	-7	5,096	-0.14%
2021/06/02	0	0.00	3	13.05	13.00	-3	5,089	-0.06%
2021/06/01	3	13.25	0	0.00	13.20	3	5,080	0.06%
2021/05/31	2	12.95	0	0.00	12.90	2	5,058	0.04%
2021/05/28	4	13.15	5	13.19	13.15	-1	5,020	-0.02%
2021/05/27	1	12.90	2	13.00	12.90	-1	4,992	-0.02%
2021/05/26	4	13.30	2	13.20	13.25	2	4,940	0.04%
2021/05/25	0	0.00	8	12.27	12.25	-8	4,848	-0.16%
2021/05/24	5	11.85	28	11.88	11.95	-23	4,842	-0.47%
2021/05/19	5	11.58	3	11.70	11.70	2	4,880	0.04%
2021/05/18	2	11.45	2	11.00	11.85	0	4,881	0.00%
2021/05/17	4	10.98	4	11.25	10.80	0	4,852	0.00%
2021/05/14	6	12.17	0	0.00	11.90	6	4,802	0.12%
2021/05/13	1	11.60	11	12.25	12.25	-10	4,726	-0.21%
2021/05/12	24	11.99	4	11.76	11.80	20	4,666	0.43%
2021/05/11	24	13.00	12	13.48	13.00	12	4,585	0.26%
2021/05/10	6	13.93	35	14.01	14.05	-29	4,508	-0.64%
2021/05/07	0	0.00	18	13.25	13.45	-18	4,449	-0.40%
2021/05/06	1	13.10	28	13.15	13.15	-27	4,442	-0.61%
2021/05/04	30	13.00	0	0.00	12.75	30	4,451	0.67%
2021/05/03	7	13.76	9	13.87	13.65	-2	4,396	-0.05%
2021/04/29	20	14.32	9	14.59	14.25	11	4,354	0.25%
2021/04/28	19	14.31	0	0.00	14.45	19	4,328	0.44%
2021/04/27	2	14.45	6	14.58	14.50	-4	4,320	-0.09%
2021/04/26	0	0.00	7	14.59	14.40	-7	4,278	-0.16%
2021/04/23	2	14.30	14	14.37	14.35	-12	4,232	-0.28%
2021/04/22	14	14.24	5	14.32	14.00	9	4,220	0.21%
2021/04/21	13	14.53	10	14.73	14.55	3	4,150	0.07%
2021/04/20	12	14.76	8	14.88	14.85	4	4,164	0.10%
2021/04/19	23	15.00	17.5	14.50	15.10	5.5	4,136	0.13%
2021/04/16	5	14.05	7	14.24	14.35	-2	3,937	-0.05%
2021/04/15	2	13.95	21	14.06	14.05	-19	3,908	-0.49%
2021/04/14	8	13.49	25	13.86	14.00	-17	3,919	-0.43%
2021/04/13	18	14.37	4	14.75	14.15	14	3,905	0.36%
2021/04/12	15	14.40	42	14.48	14.70	-27	3,861	-0.70%
2021/04/09	31	14.24	0	0.00	14.15	31	3,825	0.81%
2021/04/08	13	14.53	8	14.50	14.40	5	3,830	0.13%
2021/04/07	17	14.61	25	14.03	14.75	-8	3,766	-0.21%
2021/04/06	3	13.65	0	0.00	13.65	3	3,785	0.08%
2021/04/01	4	13.65	3	13.55	13.60	1	4,140	0.02%
2021/03/31	2	13.85	4	13.85	13.80	-2	4,304	-0.05%
2021/03/30	4	13.80	0	0.00	13.80	4	4,279	0.09%
2021/03/29	14	13.93	24	14.09	13.90	-10	4,259	-0.23%
2021/03/26	5	12.90	2	13.40	13.95	3	4,131	0.07%
2021/03/25	8	13.08	0	0.00	13.05	8	4,124	0.19%
2021/03/24	9	13.17	16	13.23	13.35	-7	4,184	-0.17%
2021/03/23	38	13.14	29	13.39	13.10	9	4,180	0.22%
2021/03/22	32	14.03	16.5	13.92	14.10	15.5	3,908	0.40%
2021/03/19	5	12.60	51	12.69	12.85	-46	3,546	-1.30%
2021/03/18	7	12.31	0	0.00	12.30	7	3,497	0.20%
2021/03/17	19	12.40	15	12.38	12.50	4	3,543	0.11%
2021/03/16	0	0.00	6	11.80	11.90	-6	3,677	-0.16%
2021/03/10	0	0.00	1	11.30	11.30	-1	4,058	-0.02%
2021/03/03	6	11.65	5	11.85	11.80	1	4,298	0.02%
2021/03/02	0	12.30	1	11.95	11.65	-1	4,294	-0.02%
2021/02/26	3	11.85	0	0.00	11.85	3	4,289	0.07%
2021/02/25	0	0.00	14	12.02	12.00	-14	4,293	-0.33%
2021/02/24	2	12.15	20	11.93	11.90	-18	4,303	-0.42%
2021/02/23	13	12.19	4	12.20	12.15	9	4,297	0.21%
2021/02/22	2	12.00	0	0.00	12.00	2	4,300	0.05%
2021/02/19	0	0.00	2	11.95	11.95	-2	4,272	-0.05%
2021/02/18	7	11.80	1	11.80	11.85	6	4,262	0.14%
2021/02/17	3	11.25	0	0.00	11.25	3	4,249	0.07%
2021/02/05	1	11.25	0	0.00	11.35	1	4,270	0.02%
2021/02/03	1	11.35	2	11.60	11.50	-1	4,258	-0.02%
2021/02/02	0	0.00	8	11.40	11.40	-8	4,244	-0.19%
2021/02/01	1	11.30	0	0.00	11.25	1	4,234	0.02%
2021/01/29	1.2	11.55	0	0.00	11.50	1.2	4,222	0.03%
2021/01/27	1	11.85	0	0.00	11.80	1	4,178	0.02%
2021/01/26	0	0.00	1	11.95	11.80	-1	4,159	-0.02%
2021/01/25	0	0.00	11	11.57	11.40	-11	4,095	-0.27%
2021/01/22	0	0.00	1	11.25	11.15	-1	4,062	-0.02%
2021/01/21	7	10.94	6	11.50	11.25	1	4,036	0.02%
2021/01/20	9	11.20	0	0.00	11.05	9	4,009	0.22%
2021/01/19	0	0.00	2	11.85	11.85	-2	3,966	-0.05%
2021/01/18	3	11.70	1	11.90	11.90	2	3,955	0.05%
2021/01/15	30	12.21	0	0.00	11.80	30	3,974	0.75%
2021/01/14	1	12.35	0	0.00	12.30	1	3,981	0.03%
2021/01/13	5	13.01	2	12.60	12.70	3	3,945	0.08%
2021/01/12	2	11.90	5	12.65	12.65	-3	3,857	-0.08%
2021/01/11	0	0.00	12	12.16	12.15	-12	3,791	-0.32%
2021/01/08	1	11.85	5	11.85	11.90	-4	3,764	-0.11%
2021/01/07	1	12.10	0	0.00	12.05	1	3,730	0.03%
2021/01/06	25	12.16	2	12.35	11.90	23	3,686	0.62%
2021/01/05	2	12.65	0	0.00	12.65	2	3,585	0.06%
2021/01/04	0	0.00	10	13.22	13.10	-10	3,512	-0.28%
2020/12/31	2	13.25	6	13.25	13.20	-4	3,432	-0.12%
2020/12/30	1	12.90	10	13.00	12.90	-9	3,356	-0.27%
2020/12/29	9	13.35	7	13.40	13.20	2	3,275	0.06%
2020/12/28	7	12.75	24	13.42	13.55	-17	3,069	-0.55%
2020/12/25	8	12.29	30	12.32	12.35	-22	2,664	-0.83%
2020/12/24	6	11.20	2	11.25	11.25	4	2,433	0.16%
2020/12/22	3	11.65	5	11.55	11.25	-2	2,390	-0.08%
2020/12/21	5	12.02	6	12.20	11.95	-1	2,337	-0.04%
2020/12/18	0	0.00	15	12.13	11.85	-15	2,268	-0.66%
2020/12/17	0	0.00	10	11.85	11.70	-10	2,167	-0.46%
2020/12/15	0	0.00	4	11.45	11.20	-4	2,116	-0.19%
2020/12/14	10	11.47	4	11.30	11.65	6	2,065	0.29%
2020/12/11	59.5	11.54	11	11.57	11.40	48.5	2,005	2.42%
2020/12/10	32.5	12.02	11	11.72	12.00	21.5	1,874	1.15%
2020/12/09	13	11.07	1	10.60	11.85	12	1,612	0.74%
2020/12/08	0	0.00	53	10.63	10.80	-53	1,382	-3.83%
2020/12/03	1	10.00	5	9.95	9.95	-4	1,269	-0.32%
2020/12/02	6.5	10.22	33	10.30	10.20	-26.5	1,232	-2.15%
2020/11/23	0	0.00	1	9.51	9.50	-1	992	-0.10%
2020/11/20	0	0.00	0	9.80	9.43	0	961	0.00%
2020/11/18	0	0.00	20	9.23	9.24	-20	914	-2.19%
2020/11/16	0	0.00	2	9.19	9.12	-2	922	-0.22%
2020/11/13	21	9.38	0	0.00	9.35	21	927	2.26%
2020/11/09	0	0.00	2	9.04	8.99	-2	1,005	-0.20%
2020/11/06	2	8.89	0	0.00	8.99	2	1,021	0.20%
2020/11/05	0	0.00	20	8.89	8.90	-20	1,028	-1.95%
2020/10/27	2	9.08	4	9.01	9.01	-2	1,080	-0.19%
2020/10/23	4	9.15	0	0.00	9.15	4	1,137	0.35%
2020/09/25	0	0.00	40	9.00	8.95	-40	1,205	-3.32%
2020/09/18	0	0.00	1	9.35	9.45	-1	1,395	-0.07%
2020/09/11	1	9.33	3	9.17	9.19	-2	1,390	-0.14%
2020/09/07	20	9.41	10	9.41	9.36	10	1,327	0.75%
2020/09/04	0	0.00	8	9.19	9.27	-8	1,327	-0.60%
2020/09/03	0	0.00	10	9.35	9.33	-10	1,332	-0.75%
2020/09/02	2	9.33	0	0.00	9.31	2	1,320	0.15%
2020/09/01	10	9.36	0	0.00	9.35	10	1,341	0.75%
2020/08/20	10	9.10	11	9.01	9.00	-1	1,409	-0.07%
2020/08/19	2	9.50	4	9.51	9.44	-2	1,387	-0.14%
2020/08/18	15	9.72	2	9.85	9.72	13	1,366	0.95%
2020/08/17	0	0.00	1	9.41	9.50	-1	1,294	-0.08%
2020/08/06	6	9.41	0	0.00	9.28	6	1,310	0.46%
2020/08/04	0	0.00	4	9.32	9.29	-4	1,313	-0.30%
2020/07/30	1	9.34	0	0.00	9.65	1	1,308	0.08%
2020/07/28	5	8.90	0	0.00	8.95	5	1,255	0.40%
2020/07/23	2	9.47	0	0.00	9.45	2	1,325	0.15%
2020/07/22	0	0.00	7	9.62	9.61	-7	1,325	-0.53%
2020/07/17	7	9.67	0	0.00	9.34	7	1,331	0.53%
2020/07/14	0	0.00	3	9.77	9.72	-3	1,417	-0.21%
2020/07/08	4	10.15	0	0.00	10.20	4	1,483	0.27%
2020/07/07	1	10.10	0	0.00	10.10	1	1,465	0.07%
2020/07/06	0	0.00	3	10.25	10.15	-3	1,459	-0.21%
2020/07/03	0	0.00	5	10.12	10.10	-5	1,449	-0.34%
2020/07/02	1	10.10	0	0.00	10.15	1	1,448	0.07%
2020/07/01	4	10.48	6	10.01	10.40	-2	1,421	-0.14%
2020/06/30	7	10.19	5	10.05	9.90	2	1,334	0.15%
2020/06/29	1	9.38	2	9.90	10.05	-1	1,280	-0.08%
2020/06/22	2	9.32	0	0.00	9.26	2	1,236	0.16%
2020/06/19	0	0.00	2	9.48	9.37	-2	1,242	-0.16%
2020/06/12	2	9.21	0	0.00	9.29	2	1,316	0.15%
2020/06/11	0	0.00	1	9.79	9.52	-1	1,329	-0.08%
2020/06/10	0	0.00	212	9.83	9.81	-212	1,337	-15.85%	大賣/鉅額交易
2020/06/05	0	0.00	1	10.30	10.25	-1	1,390	-0.07%
2020/06/04	0	0.00	1	9.72	9.98	-1	1,353	-0.07%
2020/06/01	5	9.56	1	9.55	9.53	4	1,367	0.29%
2020/05/29	1	9.36	0	0.00	9.38	1	1,370	0.07%
2020/05/25	1	9.57	0	0.00	9.55	1	1,392	0.07%
2020/05/21	0	0.00	1	9.91	9.90	-1	1,408	-0.07%
2020/05/20	51	9.91	0	0.00	9.89	51	1,414	3.60%
2020/05/15	0	0.00	10	9.66	9.62	-10	1,360	-0.73%
2020/05/14	5	10.10	0	0.00	9.82	5	1,359	0.37%
2020/05/11	37	9.75	0	0.00	9.90	37	1,359	2.72%
2020/04/30	0	0.00	1	10.25	10.15	-1	1,400	-0.07%
2020/04/29	0	0.00	4	10.36	10.40	-4	1,407	-0.28%
2020/04/28	0	0.00	2	9.86	9.72	-2	1,366	-0.15%
2020/04/22	2	9.38	3	9.48	9.75	-1	1,576	-0.06%
2020/04/21	0	9.70	0	0.00	9.60	0	1,569	0.00%
2020/04/20	0	0.00	5	9.89	9.82	-5	1,554	-0.32%
2020/04/17	5	9.96	41	9.89	9.81	-36	1,546	-2.33%
2020/04/16	10	9.86	2	9.82	9.86	8	1,494	0.54%
2020/04/14	20	8.21	0	0.00	8.16	20	1,411	1.42%
2020/04/08	0	0.00	35	8.14	8.20	-35	1,428	-2.45%
2020/03/19	2	6.08	0	0.00	6.24	2	1,397	0.14%
2020/03/13	2	7.31	1	7.33	7.55	1	1,343	0.07%
2020/03/12	5	8.37	79	8.19	8.12	-74	1,300	-5.69%
2020/03/11	1	9.15	15	8.93	8.90	-14	1,281	-1.09%
2020/03/10	0	0.00	110	8.87	9.11	-110	1,275	-8.62%	大賣/鉅額交易
2020/03/09	5	9.61	152	9.39	9.30	-147	1,259	-11.67%	大賣/鉅額交易
2020/03/06	0	0.00	15	9.98	9.97	-15	1,257	-1.19%
2020/03/04	0	0.00	97	9.94	9.94	-97	1,300	-7.46%
2020/03/03	2	10.05	0	0.00	10.05	2	1,337	0.15%
2020/03/02	3	9.85	0	0.00	9.91	3	1,431	0.21%
2020/02/27	2	10.05	0	0.00	10.05	2	1,485	0.13%
2020/02/26	3	10.35	1	10.40	10.35	2	1,544	0.13%
2020/02/25	2	10.30	0	0.00	10.40	2	1,550	0.13%
2020/02/24	8	10.65	0	0.00	10.55	8	1,537	0.52%
2020/02/19	6	10.80	0	0.00	10.80	6	1,539	0.39%
2020/02/17	9	10.80	0	0.00	10.85	9	1,550	0.58%
2020/02/14	5	10.93	1	11.00	10.90	4	1,549	0.26%
2020/02/13	3	11.05	0	0.00	11.00	3	1,546	0.19%
2020/02/12	5	11.10	0	0.00	11.10	5	1,553	0.32%
2020/02/10	0	0.00	3	10.87	11.25	-3	1,596	-0.19%
2020/02/05	0	0.00	6	10.65	10.60	-6	1,709	-0.35%
2020/02/04	0	0.00	7	10.41	10.80	-7	1,701	-0.41%
2020/02/03	8	10.19	2	10.35	10.30	6	1,687	0.36%
2020/01/31	7	11.35	0	0.00	11.25	7	1,657	0.42%
2020/01/30	8	11.15	0	0.00	11.40	8	1,648	0.49%
2020/01/20	0	0.00	4	12.39	12.35	-4	1,590	-0.25%
2020/01/17	7	12.77	5	12.60	12.65	2	1,584	0.13%
2020/01/16	10	12.45	0	0.00	12.45	10	1,477	0.68%
2020/01/13	0	0.00	5	12.25	12.30	-5	1,455	-0.34%
2020/01/10	0	0.00	5	12.25	12.30	-5	1,466	-0.34%
2020/01/09	1	12.15	0	0.00	12.20	1	1,450	0.07%
2020/01/08	5	12.03	0	0.00	12.00	5	1,447	0.35%
2020/01/07	2	12.00	0	0.00	11.95	2	1,468	0.14%
2020/01/03	2	12.10	0	0.00	12.05	2	1,682	0.12%
2020/01/02	0	0.00	2	12.20	12.30	-2	1,692	-0.12%
2019/12/30	3	12.30	0	0.00	12.30	3	1,685	0.18%
2019/12/25	10	12.25	0	0.00	12.10	10	1,661	0.60%
2019/12/24	0	0.00	5	12.20	12.25	-5	1,668	-0.30%
2019/12/18	15	12.27	0	0.00	12.25	15	1,676	0.89%
2019/12/12	8	12.18	1	12.20	12.10	7	1,657	0.42%
2019/12/11	3	12.15	0	0.00	12.15	3	1,650	0.18%
2019/12/10	11	12.35	0	0.00	12.35	11	1,637	0.67%
2019/12/06	2	12.40	0	0.00	12.40	2	1,629	0.12%
2019/12/05	0	0.00	5	12.65	12.50	-5	1,626	-0.31%
2019/12/04	5	12.50	5	12.50	12.50	0	1,630	0.00%
2019/12/03	0	0.00	2	12.80	12.65	-2	1,645	-0.12%
2019/12/02	32	12.65	30	12.58	12.80	2	1,687	0.12%
2019/11/29	10	12.60	3	12.48	12.45	7	1,651	0.42%
2019/11/28	3	12.70	0	0.00	12.60	3	1,649	0.18%
2019/11/27	0	0.00	12	12.98	12.85	-12	1,610	-0.75%
2019/11/26	38	12.37	5	12.45	12.35	33	1,508	2.19%
2019/11/25	0	0.00	4	12.35	12.65	-4	1,444	-0.28%
2019/11/22	0	0.00	1	11.90	11.90	-1	1,376	-0.07%
2019/11/14	5	11.95	0	0.00	11.85	5	1,374	0.36%
2019/11/12	5	12.05	3	12.05	12.05	2	1,365	0.15%
2019/11/08	2	12.28	4	12.35	12.25	-2	1,347	-0.15%
2019/11/07	2	12.55	1	12.50	12.45	1	1,342	0.07%
2019/11/06	69	12.79	6	12.78	13.00	63	1,290	4.88%
2019/11/05	10	12.10	0	0.00	11.95	10	1,154	0.87%
2019/11/01	2	11.95	0	0.00	11.90	2	1,177	0.17%
2019/10/28	0	0.00	1	12.05	11.95	-1	1,233	-0.08%
2019/10/23	0	0.00	3	12.25	12.25	-3	1,341	-0.22%
2019/10/18	1	12.55	0	0.00	12.60	1	1,744	0.06%
2019/10/15	10	12.70	0	0.00	12.30	10	1,736	0.58%
2019/10/14	12	12.58	4	12.83	12.50	8	1,731	0.46%
2019/10/09	24	12.99	2	12.75	12.80	22	1,682	1.31%
2019/10/08	1	12.20	0	0.00	12.15	1	1,540	0.06%
2019/10/02	0	0.00	1	11.60	11.65	-1	1,537	-0.07%
2019/09/19	1	12.10	0	0.00	12.10	1	1,555	0.06%
2019/09/12	0	0.00	1	12.60	12.45	-1	1,566	-0.06%
2019/09/10	0	0.00	1	12.45	12.40	-1	1,563	-0.06%
2019/09/09	2	12.50	0	0.00	12.50	2	1,557	0.13%
2019/09/04	30	12.60	0	0.00	12.70	30	1,545	1.94%
2019/09/02	1	12.15	0	0.00	12.15	1	1,503	0.07%
2019/08/27	1	11.65	0	0.00	11.65	1	1,534	0.07%
2019/08/26	1	11.65	0	0.00	11.70	1	1,594	0.06%
2019/08/22	0	0.00	2	12.00	12.00	-2	1,677	-0.12%
2019/08/13	2	11.78	0	0.00	11.80	2	1,670	0.12%
2019/08/07	0	0.00	1	11.90	11.75	-1	1,665	-0.06%
2019/08/06	1	11.20	0	0.00	11.85	1	1,673	0.06%
2019/08/02	0	0.00	20	12.10	12.15	-20	1,649	-1.21%
2019/08/01	2	12.55	1	12.55	12.50	1	1,645	0.06%
2019/07/26	22	13.15	3	13.10	13.15	19	1,571	1.21%
2019/07/25	3	13.10	5	13.24	13.15	-2	1,544	-0.13%
2019/07/24	5	13.55	6	13.40	13.60	-1	1,482	-0.07%
2019/07/23	4	12.68	15	13.04	13.20	-11	1,278	-0.86%
2019/07/19	0	0.00	2	11.90	11.80	-2	1,103	-0.18%
2019/07/04	0	0.00	5	11.96	12.00	-5	1,197	-0.42%
2019/06/28	5	11.95	0	0.00	11.90	5	1,322	0.38%
2019/06/17	0	0.00	2	12.05	11.95	-2	1,868	-0.11%
2019/06/10	0	0.00	2	12.20	12.15	-2	2,212	-0.09%
2019/06/05	0	0.00	3	12.25	12.25	-3	2,323	-0.13%
2019/06/03	1	12.10	0	0.00	12.25	1	2,389	0.04%
2019/05/31	0	0.00	1	12.65	12.50	-1	2,381	-0.04%
2019/05/29	6	11.20	3	11.60	12.10	3	2,382	0.13%
2019/05/28	0	0.00	2	10.90	11.00	-2	2,364	-0.08%
2019/05/27	2	10.70	0	0.00	10.60	2	2,405	0.08%
2019/05/23	3	10.98	0	0.00	10.95	3	2,539	0.12%
2019/05/22	0	0.00	5	11.23	11.10	-5	2,955	-0.17%
2019/05/17	4	11.00	10	11.30	10.85	-6	3,348	-0.18%
2019/05/16	3	11.40	0	0.00	11.25	3	3,741	0.08%
2019/05/15	0	0.00	2	11.45	11.45	-2	4,335	-0.05%
2019/05/14	2	11.00	0	0.00	11.40	2	4,398	0.05%
2019/05/10	1	11.50	0	0.00	11.30	1	4,461	0.02%
2019/05/06	1	11.75	0	0.00	11.75	1	4,504	0.02%
2019/05/02	2	12.10	0	0.00	12.10	2	4,588	0.04%
2019/04/30	2	11.90	0	0.00	11.95	2	4,589	0.04%
2019/04/26	3	12.08	0	0.00	12.05	3	4,618	0.06%
2019/04/22	10	13.00	0	0.00	12.90	10	4,647	0.22%
2019/04/18	2	12.95	3	13.30	12.90	-1	4,800	-0.02%
2019/04/17	1	13.30	5	13.25	13.20	-4	4,889	-0.08%
2019/04/16	0	13.40	0	0.00	13.25	0	4,915	0.00%
2019/04/12	1	13.05	0	0.00	13.00	1	4,927	0.02%
2019/04/11	6	13.15	0	0.00	13.15	6	4,925	0.12%
2019/04/10	0	0.00	2	13.65	13.50	-2	4,916	-0.04%
2019/04/09	5	13.72	3	13.62	13.60	2	4,917	0.04%
2019/04/08	2	13.50	0	0.00	13.55	2	4,869	0.04%
2019/04/03	0	0.00	10	13.34	13.35	-10	4,850	-0.21%
2019/04/02	4	13.50	1	13.35	13.35	3	4,895	0.06%
2019/04/01	6	13.68	2	13.65	13.55	4	4,882	0.08%
2019/03/28	5	13.20	0	0.00	13.15	5	4,824	0.10%
2019/03/26	20	13.50	20	13.45	13.45	0	4,811	0.00%
2019/03/25	11	13.05	3	13.15	13.05	8	4,727	0.17%
2019/03/21	0	0.00	4	13.95	13.85	-4	4,603	-0.09%
2019/03/20	0	0.00	6	14.03	13.90	-6	4,620	-0.13%
2019/03/19	1	13.70	0	0.00	13.70	1	4,517	0.02%
2019/03/14	1	13.60	2	13.65	13.55	-1	4,478	-0.02%
2019/03/13	92	13.83	17	13.85	13.55	75	4,484	1.67%
2019/03/12	0	0.00	6	13.72	13.85	-6	4,278	-0.14%
2019/03/08	0	0.00	1	13.35	13.35	-1	4,270	-0.02%
2019/03/07	179	13.38	6	13.36	13.35	173	4,495	3.85%	大買/鉅額交易
2019/03/06	60	13.50	0	0.00	13.50	60	4,560	1.32%
2019/03/05	1	13.70	1	13.65	13.60	0	4,592	0.00%
2019/03/04	3	13.73	1	13.90	13.75	2	4,615	0.04%
2019/02/27	1	13.50	2	13.60	13.40	-1	4,559	-0.02%
2019/02/26	1	13.80	6	13.86	13.60	-5	4,549	-0.11%
2019/02/25	201	13.70	31	13.70	13.75	170	4,624	3.68%	大買/鉅額交易
2019/02/22	1	13.90	19	13.90	13.90	-18	4,631	-0.39%
2019/02/21	20	14.30	10	14.29	14.20	10	4,791	0.21%
2019/02/20	0	0.00	2	13.65	13.80	-2	4,419	-0.05%
2019/02/19	17	13.56	32	13.54	13.40	-15	4,383	-0.34%
2019/02/18	6	13.57	30	13.42	13.30	-24	4,282	-0.56%
2019/02/15	40	13.31	25	13.51	13.50	15	4,257	0.35%
2019/02/14	57	13.03	23	13.23	13.30	34	3,899	0.87%
2019/02/13	3	12.00	2	12.10	12.10	1	3,326	0.03%
2019/02/11	3	11.85	3	11.75	11.60	0	3,355	0.00%
2019/01/30	1	11.60	0	0.00	11.60	1	3,357	0.03%
2019/01/29	0	0.00	8	11.62	11.65	-8	3,475	-0.23%
2019/01/25	0	0.00	2	11.95	11.95	-2	3,530	-0.06%
2019/01/21	0	0.00	2	11.98	12.00	-2	3,609	-0.06%
2019/01/14	0	0.00	2	11.90	11.95	-2	3,748	-0.05%
2019/01/11	0	0.00	5	11.95	11.85	-5	3,767	-0.13%
2019/01/10	6	12.29	6	12.24	12.15	0	3,805	0.00%
2019/01/09	8	12.10	11	12.30	12.10	-3	3,700	-0.08%
2019/01/08	3	11.85	3	11.90	11.95	0	3,617	0.00%
2019/01/07	3	11.60	3	11.52	11.45	0	3,607	0.00%
2019/01/04	0	0.00	10	11.05	11.20	-10	3,657	-0.27%
2019/01/02	1	11.45	5	11.43	11.40	-4	3,756	-0.11%
2018/12/28	0	0.00	1	11.10	11.20	-1	3,732	-0.03%
2018/12/27	3	11.15	0	0.00	11.15	3	3,805	0.08%
2018/12/25	2	11.35	0	0.00	11.15	2	3,873	0.05%
2018/12/22	8	11.06	0	0.00	11.05	8	4,167	0.19%
2018/12/19	1	11.45	4	11.40	11.45	-3	4,823	-0.06%
2018/12/13	1	12.05	1	12.00	11.90	0	4,992	0.00%
2018/12/12	1	11.85	1	11.85	11.90	0	4,985	0.00%
2018/12/07	2	11.80	3	11.85	11.80	-1	5,337	-0.02%
2018/12/06	5	11.83	0	0.00	11.45	5	5,373	0.09%
2018/12/05	2	12.10	0	0.00	12.25	2	5,403	0.04%
2018/12/04	0	0.00	42	12.52	12.45	-42	5,557	-0.76%
2018/12/03	0	0.00	4	12.38	12.45	-4	5,681	-0.07%
2018/11/30	31	12.79	112	12.50	12.10	-81	5,737	-1.41%	大賣/
2018/11/29	35	12.50	4	12.35	12.55	31	5,547	0.56%
2018/11/28	20	12.05	0	0.00	12.15	20	5,492	0.36%
2018/11/27	51	11.85	0	0.00	11.85	51	5,488	0.93%
2018/11/26	1	11.65	0	0.00	11.60	1	5,495	0.02%
2018/11/23	2	11.50	20	11.70	11.60	-18	5,515	-0.33%
2018/11/22	1	12.40	2	11.80	11.70	-1	5,509	-0.02%
2018/11/21	23	12.00	4	12.00	12.00	19	5,440	0.35%
2018/11/20	30	12.10	31	12.15	12.15	-1	5,402	-0.02%
2018/11/19	10	11.53	5	11.45	11.60	5	5,232	0.10%
2018/11/16	2	11.45	5	11.65	11.25	-3	5,282	-0.06%
2018/11/15	1	11.00	10	11.10	11.20	-9	5,284	-0.17%
2018/11/14	1	11.20	1	11.05	11.00	0	5,706	0.00%
2018/11/13	7	10.70	7	10.56	10.75	0	5,712	0.00%
2018/11/09	1	11.00	0	0.00	11.00	1	6,495	0.02%
2018/11/08	0	0.00	1	11.30	11.10	-1	6,657	-0.02%
2018/11/07	2	11.20	1	11.30	11.10	1	6,825	0.01%
2018/11/06	3	11.02	2	10.90	11.00	1	7,162	0.01%
2018/11/05	0	0.00	3	10.45	10.50	-3	7,463	-0.04%
2018/11/02	0	0.00	2	10.75	10.60	-2	7,525	-0.03%
2018/10/31	3	10.30	2	10.10	10.20	1	7,509	0.01%
2018/10/30	2	9.64	1	9.57	9.80	1	7,544	0.01%
2018/10/25	1	9.95	0	0.00	9.95	1	7,731	0.01%
2018/10/24	6	11.05	1	11.25	11.05	5	7,651	0.07%
2018/10/23	5	11.05	0	0.00	11.05	5	7,627	0.07%
2018/10/19	2	11.18	0	0.00	11.15	2	7,666	0.03%
2018/10/18	5	11.20	5	11.20	11.20	0	7,659	0.00%
2018/10/17	10	11.31	0	0.00	11.10	10	7,625	0.13%
2018/10/15	13	11.56	0	0.00	11.40	13	7,714	0.17%
2018/10/12	3	11.30	2	11.20	11.40	1	7,700	0.01%
2018/10/11	12	11.59	1	11.55	11.55	11	7,646	0.14%
2018/10/08	2	13.10	3	12.98	13.00	-1	7,590	-0.01%
2018/10/05	0	0.00	20	13.35	12.85	-20	7,612	-0.26%
2018/10/04	5	14.10	5	13.80	13.75	0	7,692	0.00%
2018/10/03	0	0.00	3	14.10	14.00	-3	7,693	-0.04%
2018/10/02	15	14.66	9	14.53	14.40	6	7,712	0.08%
2018/10/01	23	14.59	3	14.57	14.60	20	7,767	0.26%
2018/09/28	69	14.60	53	14.71	14.75	16	7,659	0.21%
2018/09/27	0	0.00	12	13.80	13.90	-12	7,228	-0.17%
2018/09/26	1	13.90	6	13.88	13.85	-5	7,241	-0.07%
2018/09/25	6	13.56	13	13.46	13.65	-7	7,153	-0.10%
2018/09/21	6	13.28	2	13.30	13.25	4	7,089	0.06%
2018/09/20	1	13.25	7.5	13.10	13.15	-6.5	7,071	-0.09%
2018/09/19	5	13.55	13	13.45	13.40	-8	7,074	-0.11%
2018/09/18	1	13.25	7	13.40	13.30	-6	7,094	-0.08%
2018/09/14	48	13.68	7	13.83	13.85	41	7,143	0.57%
2018/09/13	3	13.40	13	13.82	13.85	-10	7,001	-0.14%
2018/09/12	0	0.00	1	12.20	12.60	-1	6,890	-0.01%
2018/09/11	1	12.15	5	12.10	12.50	-4	7,002	-0.06%
2018/09/10	5	12.18	10	12.20	12.00	-5	7,069	-0.07%
2018/09/07	3	13.53	1	13.95	13.30	2	7,256	0.03%
2018/09/06	42	14.72	25	14.62	14.20	17	7,189	0.24%
2018/09/05	3	15.08	12	14.95	15.00	-9	7,131	-0.13%
2018/09/04	3	15.02	0	0.00	15.00	3	7,254	0.04%
2018/09/03	20	15.05	3	15.10	14.90	17	7,778	0.22%
2018/08/29	0	0.00	7	15.26	15.30	-7	8,471	-0.08%
2018/08/28	5	15.46	10	15.39	15.25	-5	8,573	-0.06%
2018/08/27	5	15.50	0	0.00	15.40	5	8,625	0.06%
2018/08/24	3	15.18	2	15.30	15.25	1	8,703	0.01%
2018/08/23	30	15.42	1	15.25	15.25	29	8,753	0.33%
2018/08/22	1	15.50	1	15.60	15.60	0	8,874	0.00%
2018/08/21	46	15.52	29	15.74	15.95	17	8,914	0.19%
2018/08/20	0	0.00	1	14.95	15.20	-1	8,707	-0.01%
2018/08/17	8	15.49	31	15.64	15.30	-23	9,062	-0.25%
2018/08/16	25	15.62	17	15.74	15.80	8	9,272	0.09%
2018/08/15	31	15.49	12	15.34	15.30	19	8,860	0.21%
2018/08/14	20	15.38	10	15.52	15.65	10	9,143	0.11%
2018/08/13	41	15.30	41	15.13	15.50	0	9,031	0.00%
2018/08/10	18	15.00	29	15.04	15.25	-11	8,692	-0.13%
2018/08/08	6	14.64	0	0.00	14.35	6	8,377	0.07%
2018/08/07	0	0.00	2	14.30	14.60	-2	8,412	-0.02%
2018/08/06	1	14.85	1	14.60	14.40	0	8,487	0.00%
2018/08/02	5	14.60	1	14.85	14.65	4	8,586	0.05%
2018/08/01	2	15.10	26	15.08	15.10	-24	8,814	-0.27%
2018/07/31	0	0.00	4	14.50	14.50	-4	8,818	-0.05%
2018/07/30	10	14.40	0	0.00	14.40	10	8,857	0.11%
2018/07/27	0	0.00	10	14.80	14.60	-10	8,867	-0.11%
2018/07/26	0	0.00	14	14.56	14.45	-14	8,972	-0.16%
2018/07/25	0	0.00	12	14.50	14.50	-12	9,023	-0.13%
2018/07/24	5	14.55	0	0.00	14.55	5	9,186	0.05%
2018/07/23	14	13.97	0	0.00	13.90	14	9,185	0.15%
2018/07/20	12	14.43	0	0.00	14.40	12	9,219	0.13%
2018/07/18	3	14.55	11	14.61	14.50	-8	9,384	-0.09%
2018/07/17	5	14.52	1	14.65	14.40	4	9,437	0.04%
2018/07/13	1	14.80	0	0.00	14.80	1	9,523	0.01%
2018/07/12	4	14.64	4	14.55	14.55	0	9,516	0.00%
2018/07/10	0	0.00	25	14.00	14.50	-25	9,463	-0.26%
2018/07/09	13	14.14	12	14.71	14.00	1	9,512	0.01%
2018/07/06	17	15.39	0	0.00	15.35	17	10,175	0.17%
2018/07/05	7	15.70	0	0.00	15.70	7	10,284	0.07%
2018/07/03	35	16.07	0	0.00	16.05	35	10,391	0.34%
2018/07/02	11	16.83	11	17.18	16.65	0	10,387	0.00%
2018/06/29	0	0.00	1	16.65	16.75	-1	10,472	-0.01%
2018/06/28	10	16.40	0	0.00	16.50	10	10,652	0.09%
2018/06/27	6	16.84	1	16.90	16.50	5	10,866	0.05%
2018/06/26	1	16.50	4	16.71	16.60	-3	10,954	-0.03%
2018/06/25	10	17.08	8	17.38	17.05	2	10,964	0.02%
2018/06/22	15	17.70	40	17.46	17.35	-25	10,985	-0.23%
2018/06/21	0	0.00	3	17.77	17.65	-3	10,960	-0.03%
2018/06/20	14	17.91	20	17.68	17.80	-6	11,059	-0.05%
2018/06/19	13	18.77	9	18.64	18.35	4	11,059	0.04%
2018/06/15	18	18.78	18	18.73	18.70	0	11,049	0.00%
2018/06/14	10	18.45	0	0.00	18.05	10	10,765	0.09%
2018/06/13	1	18.15	2	18.35	18.10	-1	10,770	-0.01%
2018/06/12	3	18.58	7	18.70	18.25	-4	10,901	-0.04%
2018/06/11	48	19.37	14	19.23	18.95	34	11,008	0.31%
2018/06/08	26	19.18	79.5	18.72	19.10	-53.5	10,514	-0.51%
2018/06/07	29	18.51	24	18.58	18.20	5	10,240	0.05%
2018/06/06	8	18.36	26	18.47	18.20	-18	10,180	-0.18%
2018/06/05	40	17.93	0	0.00	17.85	40	10,018	0.40%
2018/06/04	11	18.25	27	18.20	17.90	-16	10,002	-0.16%
2018/06/01	5	18.03	4	17.88	17.85	1	10,038	0.01%
2018/05/31	12	17.69	4	17.60	17.50	8	10,315	0.08%
2018/05/30	28	17.90	5	17.67	17.60	23	10,292	0.22%
2018/05/29	4	18.20	3	18.10	17.85	1	10,147	0.01%
2018/05/28	21	18.14	17	18.25	18.00	4	10,069	0.04%
2018/05/25	24	18.39	20	18.50	18.10	4	10,085	0.04%
2018/05/24	11	17.94	11	18.02	17.75	0	9,745	0.00%
2018/05/23	0	0.00	41	17.36	17.30	-41	9,606	-0.43%
2018/05/22	43	16.83	28.2	17.17	17.80	14.8	9,825	0.15%
2018/05/21	13	16.23	24	16.14	16.20	-11	9,506	-0.12%
2018/05/18	0	0.00	1	15.75	15.70	-1	9,524	-0.01%
2018/05/17	6	16.00	2	15.98	15.95	4	9,733	0.04%
2018/05/16	0	0.00	7	16.07	15.85	-7	9,950	-0.07%
2018/05/15	0	0.00	19	16.33	16.10	-19	10,144	-0.19%
2018/05/14	16	16.73	4	16.53	16.55	12	10,497	0.11%
2018/05/11	1	16.25	15	16.37	16.25	-14	10,575	-0.13%
2018/05/10	3	16.27	55	16.28	16.20	-52	10,672	-0.49%
2018/05/09	3	16.57	16	16.46	16.45	-13	10,885	-0.12%
2018/05/08	7	16.29	27	16.30	16.35	-20	10,992	-0.18%
2018/05/07	1	15.95	1	16.10	15.90	0	11,966	0.00%
2018/05/04	5	16.00	7	15.79	15.80	-2	12,170	-0.02%
2018/05/03	3	16.18	7	16.01	15.90	-4	12,251	-0.03%
2018/05/02	8	15.91	3	15.80	15.85	5	12,249	0.04%
2018/04/30	6	16.00	5	15.97	15.90	1	12,346	0.01%
2018/04/27	7	15.55	6	15.60	15.60	1	12,556	0.01%
2018/04/26	3	15.80	1	15.55	15.30	2	12,713	0.02%
2018/04/25	19	16.08	20	16.04	16.30	-1	12,815	-0.01%
2018/04/24	12	15.98	2	16.35	15.85	10	13,156	0.08%
2018/04/23	4	17.00	32	17.08	16.90	-28	14,917	-0.19%
2018/04/20	12	17.86	11	17.62	17.55	1	15,679	0.01%
2018/04/19	12	17.78	4	17.80	17.70	8	15,685	0.05%
2018/04/18	3	17.75	6	18.00	17.75	-3	15,798	-0.02%
2018/04/17	4	17.63	0	0.00	17.55	4	16,022	0.02%
2018/04/16	25	18.57	7	18.34	18.30	18	16,093	0.11%
2018/04/13	125	18.16	19	18.59	18.15	106	16,227	0.65%	大買/鉅額交易
2018/04/12	118	19.27	22	18.75	18.50	96	16,365	0.59%	大買/
2018/04/11	1	17.80	39	18.16	18.60	-38	15,701	-0.24%
2018/04/10	4	17.13	82	16.90	16.95	-78	15,752	-0.50%
2018/04/09	23	16.61	9	16.76	16.55	14	15,993	0.09%
2018/04/03	10	16.63	30	16.89	17.00	-20	16,127	-0.12%
2018/04/02	33	16.80	30	17.00	16.80	3	16,570	0.02%
2018/03/31	29	16.58	22	16.52	16.55	7	17,177	0.04%
2018/03/30	12	17.19	13	17.38	17.10	-1	17,208	-0.01%
2018/03/29	7	17.77	7	17.81	17.75	0	17,274	0.00%
2018/03/28	7.2	18.38	73	18.25	18.10	-65.8	17,640	-0.37%
2018/03/27	83	18.49	4	18.34	18.40	79	18,281	0.43%
2018/03/26	12	17.95	31	17.84	18.15	-19	18,534	-0.10%
2018/03/23	18	17.49	45	17.58	17.60	-27	19,248	-0.14%
2018/03/22	4	18.78	17	18.62	18.15	-13	20,224	-0.06%
2018/03/21	16	19.28	19	19.06	18.95	-3	21,539	-0.01%
2018/03/20	4	18.90	15	19.14	18.90	-11	22,813	-0.05%
2018/03/19	23	19.16	12	19.02	18.95	11	22,827	0.05%
2018/03/16	58	19.48	50	19.45	19.25	8	22,807	0.04%
2018/03/15	16	19.21	38	19.37	19.30	-22	22,687	-0.10%
2018/03/14	25	18.98	43	18.92	18.90	-18	22,511	-0.08%
2018/03/13	19	19.08	12	19.28	19.05	7	22,560	0.03%
2018/03/12	51	19.15	16	19.10	18.85	35	22,635	0.15%
2018/03/09	11	19.00	1	19.00	19.00	10	22,794	0.04%
2018/03/08	22	19.24	1	19.30	19.05	21	22,885	0.09%
2018/03/07	15	19.21	16	19.30	18.85	-1	23,098	0.00%
2018/03/06	70	19.61	57	19.78	19.50	13	23,089	0.06%
2018/03/05	25	19.08	9	19.07	19.00	16	24,155	0.07%
2018/03/02	17	19.09	17	19.20	19.05	0	26,818	0.00%
2018/03/01	24	19.15	20	19.27	19.20	4	28,230	0.01%
2018/02/27	52	19.56	36	19.51	19.20	16	28,890	0.06%
2018/02/26	19	19.13	18	19.20	18.95	1	30,922	0.00%
2018/02/23	41	19.20	42	19.18	19.25	-1	32,310	0.00%
2018/02/22	41	19.20	27	19.24	19.35	14	32,584	0.04%
2018/02/21	73	18.11	88	18.20	18.45	-15	32,760	-0.05%
2018/02/12	33	17.65	13	17.45	17.45	20	32,731	0.06%
2018/02/09	19	17.15	53	16.87	17.25	-34	32,766	-0.10%
2018/02/08	9	17.80	42	18.26	17.75	-33	32,672	-0.10%
2018/02/07	67	19.56	91	19.24	18.90	-24	32,557	-0.07%
2018/02/06	115	19.41	41	19.22	18.85	74	32,463	0.23%	大買/
2018/02/05	9	20.71	49	20.69	20.90	-40	32,221	-0.12%
2018/02/02	1	21.75	1	21.50	21.50	0	32,371	0.00%
2018/02/01	6	22.04	29	21.85	21.40	-23	32,749	-0.07%
2018/01/31	44	21.90	36	21.79	21.65	8	34,120	0.02%
2018/01/30	135	22.08	133	22.16	21.60	2	36,388	0.01%	大買/大賣/
2018/01/29	32	21.23	22	21.05	21.20	10	37,916	0.03%
2018/01/26	4	20.49	8	20.42	20.35	-4	37,889	-0.01%
2018/01/25	3	20.75	27	20.74	20.30	-24	39,433	-0.06%
2018/01/24	28	21.09	14	20.96	20.90	14	39,723	0.04%
2018/01/23	50	21.18	43	21.08	20.65	7	39,770	0.02%
2018/01/22	39	20.46	12	20.76	20.50	27	39,783	0.07%
2018/01/19	65	21.06	74	20.98	21.00	-9	40,304	-0.02%
2018/01/18	50	21.55	114	21.40	20.90	-64	40,401	-0.16%	大賣/
2018/01/17	335	22.27	263	22.38	21.85	72	40,078	0.18%	大買/大賣/
2018/01/16	74	20.82	45	21.29	21.85	29	38,351	0.08%
2018/01/15	36	20.06	6	20.16	19.90	30	37,552	0.08%
2018/01/12	2	20.28	2	20.00	19.90	0	37,450	0.00%
2018/01/11	15	19.90	21	20.01	19.90	-6	37,492	-0.02%
2018/01/10	16	19.66	14	19.55	19.50	2	37,260	0.01%
2018/01/09	7	19.64	14	19.56	19.55	-7	37,265	-0.02%
2018/01/08	2	20.08	41	20.32	19.95	-39	37,090	-0.11%
2018/01/05	53	20.92	16	20.85	20.75	37	36,890	0.10%
2018/01/04	22	20.93	38	20.66	20.90	-16	36,732	-0.04%
2018/01/03	37	21.11	19	21.13	20.85	18	36,515	0.05%
2018/01/02	25	20.39	11	20.30	20.35	14	36,121	0.04%