輔信 (2405)-元大-信義券商分點個股進出

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

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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5.2	21.00	5	21.10	20.90	0.2	5,420	0.00%
2024/11/20	7	21.36	2	21.15	20.95	5	5,412	0.09%
2024/11/18	0	0.00	2.2	20.28	20.25	-2.2	5,480	-0.04%
2024/11/15	2	20.88	1	20.80	20.85	1	5,740	0.02%
2024/11/14	11.2	21.20	2	21.23	21.10	9.2	5,712	0.16%
2024/11/12	0	0.00	2	20.30	20.35	-2	5,613	-0.04%
2024/11/08	1	20.80	0	0.00	20.70	1	5,622	0.02%
2024/11/05	3	21.28	0	0.00	21.10	3	5,784	0.05%
2024/11/01	0	0.00	5	21.05	21.20	-5	5,862	-0.09%
2024/10/25	12	21.54	10	21.84	21.45	2	5,803	0.03%
2024/10/24	2	21.53	1	21.95	21.50	1	5,598	0.02%
2024/10/23	1	20.30	3	20.27	20.40	-2	5,114	-0.04%
2024/10/22	4	20.28	0	0.00	20.20	4	5,150	0.08%
2024/10/17	0	0.00	6	19.66	19.65	-6	5,408	-0.11%
2024/10/15	5	19.30	0	0.00	19.00	5	5,732	0.09%
2024/10/09	0.1	19.80	0	0.00	19.55	0.1	6,800	0.00%
2024/10/07	1	20.45	3	20.52	20.45	-2	9,320	-0.02%
2024/09/24	1	19.90	0	0.00	19.95	1	12,681	0.01%
2024/09/13	0	0.00	1	19.85	19.90	-1	12,942	-0.01%
2024/09/12	1	19.75	0	0.00	19.65	1	13,055	0.01%
2024/09/10	0	0.00	1	20.20	19.65	-1	13,101	-0.01%
2024/09/05	0	0.00	2	20.40	20.00	-2	13,134	-0.02%
2024/09/04	6	20.45	1	20.55	20.10	5	13,178	0.04%
2024/09/03	0	0.00	2	21.90	21.85	-2	13,153	-0.02%
2024/09/02	1	22.35	0	0.00	22.00	1	13,212	0.01%
2024/08/30	2	23.10	0	0.00	22.30	2	13,314	0.02%
2024/08/29	0	0.00	1	22.60	22.90	-1	13,471	-0.01%
2024/08/28	1	23.05	0	0.00	22.60	1	13,563	0.01%
2024/08/27	6	22.48	5	22.82	23.05	1	13,763	0.01%
2024/08/26	7	21.88	5	21.35	21.80	2	14,436	0.01%
2024/08/23	0	0.00	1	20.90	21.25	-1	14,907	-0.01%
2024/08/22	6	21.60	0	0.00	21.45	6	15,257	0.04%
2024/08/21	1	22.10	0	0.00	21.80	1	15,900	0.01%
2024/08/20	3	22.25	0	0.00	22.05	3	16,081	0.02%
2024/08/19	0	0.00	3	21.80	22.30	-3	16,105	-0.02%
2024/08/14	2	20.90	0	0.00	20.55	2	16,308	0.01%
2024/08/13	1	21.00	0	0.00	21.00	1	16,264	0.01%
2024/08/12	0	0.00	1	21.05	21.00	-1	16,409	-0.01%
2024/08/09	0	0.00	1	20.85	20.80	-1	16,978	-0.01%
2024/08/08	2	20.48	1	20.25	20.25	1	17,349	0.01%
2024/08/07	0	0.00	1	20.55	20.55	-1	17,238	-0.01%
2024/08/05	1	19.90	0	0.00	19.90	1	17,105	0.01%
2024/08/01	0	0.00	50	23.30	23.20	-50	16,965	-0.29%
2024/07/29	0	0.00	2	22.15	22.05	-2	16,747	-0.01%
2024/07/23	0	0.00	1	23.15	23.15	-1	16,620	-0.01%
2024/07/22	0	0.00	2	23.50	22.90	-2	16,554	-0.01%
2024/07/19	1	24.40	1	23.85	23.85	0	16,383	0.00%
2024/07/18	0	0.00	3	24.55	24.30	-3	16,298	-0.02%
2024/07/17	5	25.23	0	0.00	25.10	5	16,192	0.03%
2024/07/16	4	24.93	4	25.01	24.90	0	16,146	0.00%
2024/07/15	1	26.50	11	25.96	25.60	-10	16,034	-0.06%
2024/07/12	11	26.79	2	26.80	26.45	9	15,842	0.06%
2024/07/11	5	26.35	15	26.08	25.85	-10	15,432	-0.06%
2024/07/10	24	27.05	103	26.97	26.65	-79	15,203	-0.52%	大賣/
2024/07/09	61	26.73	35	26.82	26.25	26	14,530	0.18%
2024/07/08	2	27.90	1	27.90	27.90	1	12,872	0.01%
2024/07/05	1	23.70	108	25.32	25.40	-107	12,754	-0.84%	大賣/鉅額交易
2024/07/04	97	23.22	13	23.12	23.10	84	12,034	0.70%
2024/07/03	30	22.23	8	22.23	22.25	22	10,825	0.20%
2024/07/01	0	0.00	2	21.00	20.50	-2	10,071	-0.02%
2024/06/28	0	0.00	20	21.00	20.70	-20	10,043	-0.20%
2024/06/25	0	0.00	10	20.25	20.45	-10	10,000	-0.10%
2024/06/24	2	20.43	1	20.55	20.10	1	10,233	0.01%
2024/06/21	1	21.10	0	0.00	20.75	1	10,270	0.01%
2024/06/18	0	0.00	4	20.95	20.90	-4	10,967	-0.04%
2024/06/06	2	20.95	2	20.50	20.40	0	11,387	0.00%
2024/06/05	0	0.00	1	20.80	20.80	-1	11,347	-0.01%
2024/06/04	1	22.00	1	21.80	21.25	0	11,363	0.00%
2024/06/03	0	0.00	16	21.40	21.55	-16	11,306	-0.14%
2024/05/31	8.3	20.96	72	21.01	20.85	-63.8	11,308	-0.56%
2024/05/30	148.8	22.50	0	0.00	21.30	148.8	11,116	1.34%	大買/鉅額交易
2024/05/29	7	21.71	23	22.40	23.35	-16	10,260	-0.16%
2024/05/28	25	21.34	27	21.50	21.25	-2	9,786	-0.02%
2024/05/27	25	21.02	17	21.36	21.05	8	9,638	0.08%
2024/05/24	69	20.36	14	20.18	20.35	55	9,374	0.59%
2024/05/23	0	0.00	33	19.89	19.90	-33	9,941	-0.33%
2024/05/22	4	20.25	11	20.07	20.15	-7	10,407	-0.07%
2024/05/21	1	18.90	1	19.15	19.35	0	10,106	0.00%
2024/05/20	1	19.10	1	19.35	18.90	0	10,246	0.00%
2024/05/17	10	19.02	2	19.10	19.00	8	11,214	0.07%
2024/05/16	21	19.10	0	0.00	19.05	21	11,528	0.18%
2024/05/15	7	19.50	5	19.75	19.65	2	11,754	0.02%
2024/05/14	1	19.45	0	0.00	19.45	1	11,389	0.01%
2024/05/10	2	17.68	2	17.85	17.80	0	10,973	0.00%
2024/05/09	0	0.00	1	18.25	17.95	-1	10,940	-0.01%
2024/05/07	1	17.80	0	0.00	17.85	1	10,956	0.01%
2024/05/02	1	17.70	1	17.90	17.95	0	11,032	0.00%
2024/04/30	1	18.00	1	17.95	17.90	0	11,077	0.00%
2024/04/29	0	0.00	1	18.10	18.05	-1	11,138	-0.01%
2024/04/26	1	17.95	0	0.00	17.90	1	11,255	0.01%
2024/04/23	0	0.00	1	17.55	17.50	-1	11,593	-0.01%
2024/04/22	0	0.00	1	17.55	17.35	-1	12,099	-0.01%
2024/04/19	1	18.45	1	18.10	18.05	0	12,123	0.00%
2024/04/18	1	18.80	1	19.15	18.65	0	12,085	0.00%
2024/04/16	1	18.35	2	18.28	18.10	-1	12,067	-0.01%
2024/04/15	1	19.20	9	19.58	19.20	-8	11,977	-0.07%
2024/04/12	5	19.95	6	19.55	19.95	-1	11,939	-0.01%
2024/04/11	1	19.40	0	0.00	19.50	1	11,835	0.01%
2024/04/10	0	0.00	3	19.73	19.60	-3	11,896	-0.03%
2024/04/09	0	0.00	1	19.35	19.20	-1	11,990	-0.01%
2024/04/08	3	19.23	2	19.63	19.10	1	12,006	0.01%
2024/04/01	4	19.29	1	19.45	19.25	3	13,872	0.02%
2024/03/29	2	19.05	0	0.00	19.10	2	15,061	0.01%
2024/03/27	2	19.58	0	0.00	19.35	2	15,290	0.01%
2024/03/26	0	0.00	9	18.77	18.70	-9	15,017	-0.06%
2024/03/25	0	19.30	2	19.18	19.20	-2	14,966	-0.01%
2024/03/22	4	19.11	7	19.11	19.00	-3	14,960	-0.02%
2024/03/21	20	19.61	11	20.08	19.40	9	14,837	0.06%
2024/03/20	8	19.61	206	20.39	20.40	-198	14,056	-1.41%	大賣/鉅額交易
2024/03/19	0	0.00	1	18.50	18.55	-1	13,657	-0.01%
2024/03/18	2	18.60	3	18.33	18.80	-1	13,687	-0.01%
2024/03/15	1	18.15	3	18.18	18.20	-2	13,685	-0.01%
2024/03/14	1.2	18.58	0	0.00	18.25	1.2	13,739	0.01%
2024/03/13	0.3	18.56	0	0.00	18.50	0.3	14,020	0.00%
2024/03/11	4.2	18.88	0	0.00	18.85	4.2	14,037	0.03%
2024/03/08	4	18.73	2	18.48	18.50	2	14,043	0.01%
2024/03/07	201.3	19.40	1	19.85	19.05	200.3	14,091	1.42%	大買/鉅額交易
2024/03/06	8	19.94	5	20.10	19.90	3	14,414	0.02%
2024/03/05	0	0.00	10	19.70	19.85	-10	14,325	-0.07%
2024/03/04	6	20.33	5	20.33	20.15	1	14,294	0.01%
2024/03/01	1	20.15	2	20.10	20.05	-1	14,364	-0.01%
2024/02/29	2	20.45	2	20.55	20.45	0	14,458	0.00%
2024/02/27	18	20.91	15	20.40	20.50	3	14,422	0.02%
2024/02/26	77	21.18	30	21.43	21.10	47	14,292	0.33%
2024/02/23	5	20.22	18	19.90	20.55	-13	14,304	-0.09%
2024/02/22	12	19.45	19	19.43	19.30	-7	14,664	-0.05%
2024/02/21	14	19.18	12	19.10	19.15	2	14,812	0.01%
2024/02/20	9	19.45	215	20.00	18.80	-206	14,974	-1.38%	大賣/鉅額交易
2024/02/19	20	19.34	5	19.59	19.10	15	13,972	0.11%
2024/02/16	3	19.10	0	0.00	18.80	3	13,595	0.02%
2024/02/15	1	17.85	5	18.23	18.15	-4	13,208	-0.03%
2024/02/02	0	17.28	0	0.00	17.15	0	12,984	0.00%
2024/02/01	0	0.00	1	17.10	17.10	-1	13,003	-0.01%
2024/01/31	5	17.20	0	0.00	17.10	5	13,022	0.04%
2024/01/25	3	17.55	0	0.00	17.55	3	13,033	0.02%
2024/01/24	0	0.00	1	17.75	17.80	-1	13,078	-0.01%
2024/01/22	0	0.00	29	18.08	17.80	-29	13,204	-0.22%
2024/01/19	2	17.55	1	17.35	17.30	1	13,170	0.01%
2024/01/18	50	17.50	2	17.83	17.40	48	13,357	0.36%
2024/01/17	2	17.80	5	17.45	17.45	-3	13,803	-0.02%
2024/01/16	1	18.60	4	18.45	17.85	-3	14,075	-0.02%
2024/01/15	0	0.00	1	17.45	17.95	-1	13,580	-0.01%
2024/01/08	0	0.00	5	17.80	17.80	-5	13,353	-0.04%
2024/01/05	3	17.95	2	18.05	17.85	1	13,374	0.01%
2024/01/03	1	18.55	4	18.20	18.20	-3	13,360	-0.02%
2023/12/29	10	18.28	13	18.20	18.15	-3	13,213	-0.02%
2023/12/28	26	18.62	19	19.01	18.30	7	13,146	0.05%
2023/12/27	240	19.07	35.3	19.38	19.05	204.7	12,781	1.60%	大買/鉅額交易
2023/12/26	15	18.53	15	18.42	19.15	0	11,542	0.00%
2023/12/25	0	0.00	4	17.49	17.65	-4	10,445	-0.04%
2023/12/21	1	16.50	0	0.00	16.50	1	10,286	0.01%
2023/12/20	5	16.75	40	16.74	16.70	-35	10,333	-0.34%
2023/12/15	4	17.10	2	16.95	16.90	2	10,494	0.02%
2023/12/14	16	17.45	2	17.55	17.10	14	10,539	0.13%
2023/12/13	2	17.80	5	17.85	17.65	-3	10,516	-0.03%
2023/12/11	16	17.61	0	0.00	17.60	16	10,894	0.15%
2023/12/08	6	17.91	33	17.83	17.80	-27	11,010	-0.25%
2023/12/06	5	16.95	0	0.00	16.90	5	11,840	0.04%
2023/12/04	3	17.23	0	0.00	17.20	3	12,084	0.02%
2023/12/01	11	18.03	17	17.89	17.95	-6	11,897	-0.05%
2023/11/30	10	17.54	0	0.00	17.45	10	11,403	0.09%
2023/11/29	25	17.60	0	0.00	17.60	25	11,334	0.22%
2023/11/28	10	17.30	10	17.50	17.25	0	11,194	0.00%
2023/11/24	0	0.00	1	17.25	17.50	-1	10,764	-0.01%
2023/11/21	20	17.85	33.5	18.13	18.05	-13.5	9,476	-0.14%
2023/11/20	0	0.00	0.1	17.05	16.90	-0.1	8,487	0.00%
2023/11/09	0	0.00	7	15.75	15.65	-7	7,868	-0.09%
2023/11/08	7	16.34	0	0.00	16.00	7	7,874	0.09%
2023/11/03	0	0.00	12	16.05	15.90	-12	7,937	-0.15%
2023/11/02	9	15.75	5	15.90	15.80	4	7,987	0.05%
2023/11/01	0	0.00	3	16.40	15.55	-3	8,008	-0.04%
2023/10/31	8	16.55	0.1	16.48	16.25	7.9	7,954	0.10%
2023/10/30	5	16.17	6.1	16.69	16.50	-1.1	8,010	-0.01%
2023/10/27	0	0.00	2	16.25	16.15	-2	7,968	-0.03%
2023/10/26	10.2	16.72	10	16.91	16.25	0.2	8,143	0.00%
2023/10/25	9	16.81	11	16.88	16.65	-2	8,187	-0.02%
2023/10/24	3	16.22	3	16.28	16.75	0	8,231	0.00%
2023/10/20	0	0.00	24	14.60	14.75	-24	9,430	-0.25%
2023/10/19	2	14.75	2	14.90	14.90	0	9,702	0.00%
2023/10/13	6	16.00	0	0.00	15.75	6	11,534	0.05%
2023/10/12	2	16.25	2	16.35	16.20	0	11,490	0.00%
2023/10/11	0	0.00	6	16.00	16.00	-6	11,465	-0.05%
2023/10/06	5	16.55	0	0.00	16.65	5	11,430	0.04%
2023/10/05	11	16.54	0	0.00	16.35	11	11,382	0.10%
2023/10/04	8	16.34	15	16.44	16.45	-7	11,314	-0.06%
2023/10/02	6	16.73	18	16.62	16.65	-12	11,301	-0.11%
2023/09/28	5	16.25	0	0.00	16.25	5	11,102	0.05%
2023/09/27	3	16.15	0	0.00	15.90	3	11,050	0.03%
2023/09/25	3	16.10	0	0.00	16.10	3	11,084	0.03%
2023/09/21	0	0.00	6	15.80	15.60	-6	11,061	-0.05%
2023/09/20	5	15.85	5	16.05	15.75	0	11,230	0.00%
2023/09/19	0	0.00	4	15.95	16.00	-4	11,290	-0.04%
2023/09/15	8	16.39	1	16.50	16.25	7	11,741	0.06%
2023/09/12	3	15.62	3	15.75	15.60	0	12,010	0.00%
2023/09/11	8	16.06	10	16.16	16.05	-2	11,731	-0.02%
2023/09/08	6	14.80	13	15.01	15.15	-7	11,132	-0.06%
2023/09/07	5	13.89	0	0.00	13.80	5	10,773	0.05%
2023/09/06	2	14.10	0	0.00	14.05	2	10,774	0.02%
2023/09/04	0	0.00	1	13.95	13.85	-1	10,729	-0.01%
2023/08/30	4	14.23	0	0.00	14.20	4	10,678	0.04%
2023/08/29	0	0.00	5	14.15	14.15	-5	10,679	-0.05%
2023/08/23	6	14.70	0	0.00	14.70	6	10,555	0.06%
2023/08/21	5	15.00	5	14.95	14.95	0	10,502	0.00%
2023/08/17	0	0.00	10	14.90	14.95	-10	10,451	-0.10%
2023/08/15	0	0.00	3	14.45	14.50	-3	10,366	-0.03%
2023/08/11	0	0.00	4	14.55	14.50	-4	10,290	-0.04%
2023/08/09	0	0.00	3	15.00	14.90	-3	10,106	-0.03%
2023/08/08	3	15.25	3	15.50	15.20	0	10,048	0.00%
2023/08/07	1	15.40	3	15.30	15.25	-2	9,989	-0.02%
2023/08/04	0	0.00	3	15.08	15.15	-3	9,921	-0.03%
2023/08/02	4	15.20	2	15.05	15.05	2	9,869	0.02%
2023/08/01	1	15.80	0	0.00	15.50	1	9,718	0.01%
2023/07/31	7	16.06	3	15.92	15.65	4	9,589	0.04%
2023/07/28	9	16.16	10	16.20	16.10	-1	9,302	-0.01%
2023/07/27	30	17.80	45	17.79	16.95	-15	8,969	-0.17%
2023/07/26	10	17.48	9	17.89	17.10	1	8,348	0.01%
2023/07/25	0	0.00	16	16.54	16.65	-16	7,099	-0.23%
2023/07/24	7	15.26	11.1	15.45	15.35	-4.1	6,678	-0.06%
2023/07/21	16	15.50	3	15.83	15.00	13	6,374	0.20%
2023/07/20	20	15.59	14	16.12	16.15	6	5,937	0.10%
2023/07/19	1	15.25	15	15.06	15.25	-14	5,092	-0.27%
2023/07/12	2	13.30	0	0.00	13.25	2	4,435	0.05%
2023/07/03	0	0.00	2	14.90	14.70	-2	3,975	-0.05%
2023/06/29	0	0.00	3	14.70	14.75	-3	3,814	-0.08%
2023/06/28	0	0.00	50	14.80	14.75	-50	3,729	-1.34%
2023/06/27	0	0.00	3	14.65	14.85	-3	3,509	-0.09%
2023/06/26	3	14.90	0	0.00	14.45	3	3,315	0.09%
2023/06/21	1	15.20	54	14.78	15.20	-53	3,031	-1.75%
2023/06/20	102	15.00	11	14.91	15.05	91	2,650	3.43%	大買/
2023/06/19	3	15.00	0	0.00	14.55	3	2,214	0.14%
2023/06/16	13	14.06	4	14.13	14.25	9	1,927	0.47%
2023/06/15	2	13.50	0	0.00	13.55	2	1,636	0.12%
2023/06/14	0	0.00	2	13.90	13.90	-2	1,510	-0.13%
2023/06/05	5	12.82	0	0.00	12.85	5	1,288	0.39%
2023/05/26	0.1	12.40	0	0.00	12.25	0.1	1,463	0.01%
2023/05/24	0	0.00	5	12.45	12.55	-5	1,485	-0.34%
2023/05/17	5	12.10	0	0.00	12.10	5	1,542	0.32%
2023/05/16	0	0.00	1	12.00	11.95	-1	1,634	-0.06%
2023/04/28	0	0.00	5	12.65	12.65	-5	1,895	-0.26%
2023/04/27	0	0.00	0	12.50	12.35	0	1,881	0.00%
2023/04/25	0	0.00	21	12.36	12.30	-21	1,891	-1.11%
2023/04/20	2	12.95	1	12.85	12.85	1	1,883	0.05%
2023/04/19	0	0.00	3	13.33	13.25	-3	1,830	-0.16%
2023/04/18	0	13.25	2	13.10	13.00	-2	1,753	-0.11%
2023/04/17	1	13.00	2	12.95	13.00	-1	1,713	-0.06%
2023/04/13	0	0.00	2	12.95	12.85	-2	1,668	-0.12%
2023/04/11	1	12.50	2	12.45	12.50	-1	1,595	-0.06%
2023/03/31	2	12.25	0	0.00	12.25	2	1,584	0.13%
2023/03/30	4	12.18	0	0.00	12.20	4	1,582	0.25%
2023/03/27	0	0.00	2	12.60	12.45	-2	1,613	-0.12%
2023/03/24	2	12.40	0	0.00	12.40	2	1,623	0.12%
2023/03/23	2	12.40	0	0.00	12.35	2	1,617	0.12%
2023/03/22	4	12.35	0	0.00	12.35	4	1,622	0.25%
2023/03/20	0	13.00	0	0.00	12.15	0	1,621	0.00%
2023/03/16	0	0.00	5	12.10	11.95	-5	1,625	-0.31%
2023/03/15	0	0.00	10	12.40	12.25	-10	1,631	-0.61%
2023/03/09	4	12.93	0	0.00	12.85	4	1,781	0.22%
2023/03/07	5	13.24	0	0.00	13.15	5	1,768	0.28%
2023/03/03	10	12.62	0	0.00	12.65	10	1,605	0.62%
2023/02/20	2	12.70	0	0.00	12.80	2	1,653	0.12%
2023/02/16	2	12.55	0	0.00	12.75	2	1,678	0.12%
2023/02/10	0	0.00	2	12.60	12.70	-2	1,692	-0.12%
2023/02/09	2	12.30	0	0.00	12.25	2	1,856	0.11%
2023/02/08	3	12.50	2	12.60	12.45	1	1,888	0.05%
2023/02/02	0	0.00	2	12.25	12.40	-2	1,855	-0.11%
2022/12/30	0	0.00	3	11.55	11.55	-3	2,257	-0.13%
2022/12/20	0.1	11.80	0	0.00	11.70	0.1	2,533	0.00%
2022/12/19	2	12.05	0	0.00	12.05	2	2,575	0.08%
2022/12/01	5	13.20	5	13.20	13.15	0	3,060	0.00%
2022/11/28	0	0.00	3	12.93	12.90	-3	3,896	-0.08%
2022/11/18	0	0.00	8	12.90	12.80	-8	6,254	-0.13%
2022/11/16	3	12.80	0	0.00	12.80	3	6,759	0.04%
2022/11/15	5	12.77	22	12.85	12.80	-17	6,915	-0.25%
2022/11/14	0	0.00	3	12.90	12.95	-3	6,935	-0.04%
2022/11/11	3	12.78	0	0.00	12.65	3	6,944	0.04%
2022/11/10	2	12.70	0	0.00	12.80	2	7,024	0.03%
2022/11/09	20	13.10	0	0.00	12.85	20	7,213	0.28%
2022/11/08	6	13.15	9	13.09	13.00	-3	7,223	-0.04%
2022/11/07	6	12.38	5	12.45	12.40	1	7,105	0.01%
2022/11/04	0	0.00	15	12.05	12.10	-15	6,951	-0.22%
2022/11/03	20	11.80	5	11.75	11.85	15	6,989	0.21%
2022/11/02	0	0.00	4	11.78	11.75	-4	7,026	-0.06%
2022/10/28	0	0.00	8	11.31	11.20	-8	7,208	-0.11%
2022/10/27	4	11.50	0	0.00	11.50	4	7,263	0.06%
2022/10/24	0	0.00	1	11.45	11.40	-1	7,424	-0.01%
2022/10/11	2	12.40	0	0.00	12.40	2	7,831	0.03%
2022/10/05	2	12.60	0	0.00	12.55	2	7,925	0.03%
2022/10/04	0	0.00	2	13.00	12.75	-2	7,915	-0.03%
2022/09/30	2	12.40	0	0.00	12.45	2	7,877	0.03%
2022/09/26	0	0.00	1	13.15	12.65	-1	7,826	-0.01%
2022/09/23	0	0.00	1	14.00	13.40	-1	7,802	-0.01%
2022/09/22	1	14.10	0	0.00	13.95	1	7,778	0.01%
2022/09/15	0	0.00	22	14.65	14.30	-22	7,954	-0.28%
2022/09/12	23	14.51	0	0.00	14.55	23	7,918	0.29%
2022/09/08	0	0.00	4	15.00	15.00	-4	7,853	-0.05%
2022/09/07	0.2	14.50	0	0.00	14.80	0.2	7,843	0.00%
2022/09/06	3.1	14.63	2	14.90	14.60	1.1	7,763	0.01%
2022/09/05	6	15.51	9	15.79	15.30	-3	7,670	-0.04%
2022/09/02	12	16.14	22	16.20	15.85	-10	7,605	-0.13%
2022/09/01	25	15.62	1	16.10	15.50	24	7,048	0.34%
2022/08/31	8	15.81	1	15.85	15.90	7	6,894	0.10%
2022/08/30	1	16.05	32	15.91	16.10	-31	6,706	-0.46%
2022/08/29	3	14.83	2	14.70	14.65	1	6,612	0.02%
2022/08/26	25.5	15.54	1	15.45	15.40	24.5	6,490	0.38%
2022/08/25	25	15.98	34	16.10	15.70	-9	6,247	-0.14%
2022/08/24	0	0.00	4	15.88	15.95	-4	5,302	-0.08%
2022/08/23	3	14.45	0	0.00	14.50	3	4,883	0.06%
2022/08/22	2	14.65	2	14.75	14.55	0	4,877	0.00%
2022/08/18	2	14.25	0	0.00	14.30	2	4,992	0.04%
2022/08/17	3	14.50	3	14.60	14.40	0	5,263	0.00%
2022/08/16	5	14.05	17	14.49	14.45	-12	5,881	-0.20%
2022/08/12	6	13.77	0	0.00	13.75	6	6,031	0.10%
2022/08/11	14	13.80	0	0.00	13.85	14	6,206	0.23%
2022/08/10	0	0.00	2	14.25	14.20	-2	6,563	-0.03%
2022/08/04	3	13.25	2	13.30	13.20	1	6,448	0.02%
2022/08/01	4	13.65	0	0.00	13.65	4	6,362	0.06%
2022/07/28	0	0.00	1	13.80	13.90	-1	6,246	-0.02%
2022/07/26	1	13.20	20	13.15	13.25	-19	5,985	-0.32%
2022/07/22	0	0.00	10	13.35	13.30	-10	5,951	-0.17%
2022/07/21	0	0.00	25	12.95	13.05	-25	5,923	-0.42%
2022/07/20	0	0.00	1	12.90	12.70	-1	5,888	-0.02%
2022/07/18	1	12.80	0	0.00	12.75	1	5,909	0.02%
2022/07/15	0	0.00	1	12.80	12.65	-1	5,940	-0.02%
2022/07/14	0	0.00	1	12.45	12.60	-1	5,900	-0.02%
2022/07/13	2	12.70	0	0.00	12.50	2	5,936	0.03%
2022/07/06	0	0.00	2	12.00	12.00	-2	6,129	-0.03%
2022/07/01	5	12.50	0	0.00	11.85	5	6,152	0.08%
2022/06/29	7	12.90	9	13.00	12.95	-2	6,131	-0.03%
2022/06/28	6	12.95	6	13.00	12.85	0	5,996	0.00%
2022/06/27	0	0.00	15	13.00	13.00	-15	5,971	-0.25%
2022/06/23	30	12.49	6	12.54	12.50	24	5,922	0.41%
2022/06/21	1	12.30	3	12.60	12.60	-2	5,875	-0.03%
2022/06/20	4	12.55	0	0.00	12.00	4	5,874	0.07%
2022/06/17	15	12.50	0	0.00	12.45	15	5,839	0.26%
2022/06/16	6	13.22	1	12.90	12.75	5	5,843	0.09%
2022/06/14	6	13.15	0	0.00	13.00	6	5,822	0.10%
2022/06/13	1	13.80	6	13.38	13.30	-5	5,787	-0.09%
2022/06/09	5	14.20	13	14.15	14.15	-8	5,790	-0.14%
2022/06/08	14	14.16	18	14.33	13.95	-4	5,874	-0.07%
2022/06/07	3	13.83	9	14.12	14.00	-6	5,809	-0.10%
2022/06/06	3	13.60	0	0.00	13.65	3	5,475	0.05%
2022/05/31	3	13.80	0	0.00	13.65	3	5,471	0.05%
2022/05/27	5	13.70	21	13.76	13.60	-16	5,370	-0.30%
2022/05/26	5	14.05	1	13.65	13.80	4	5,304	0.08%
2022/05/24	52	14.38	41	13.57	13.50	11	4,802	0.23%
2022/05/23	3	13.95	12	13.63	14.15	-9	4,071	-0.22%
2022/05/20	3	13.08	0	0.00	12.90	3	3,816	0.08%
2022/05/19	10	12.90	1	13.15	13.25	9	3,694	0.24%
2022/05/18	8	13.19	10.1	12.91	13.25	-2.1	3,523	-0.06%
2022/05/17	5	11.98	0	0.00	12.05	5	3,108	0.16%
2022/05/16	2	12.10	1	12.30	12.05	1	3,118	0.03%
2022/05/13	0	0.00	5	11.90	12.00	-5	3,049	-0.16%
2022/05/12	1	12.30	0	0.00	11.85	1	3,064	0.03%
2022/05/11	2	12.10	0	12.05	12.10	2	3,028	0.07%
2022/05/10	1	12.00	0	0.00	12.10	1	3,050	0.03%
2022/05/06	0	12.35	0	0.00	12.10	0	3,066	0.00%
2022/05/05	1	12.30	0	0.00	12.35	1	3,126	0.03%
2022/04/26	0	0.00	2	12.75	12.80	-2	3,294	-0.06%
2022/04/25	2	13.05	10	13.05	12.95	-8	3,369	-0.24%
2022/04/22	4	13.60	0	0.00	13.55	4	3,462	0.12%
2022/04/21	14	13.86	0	0.00	13.85	14	3,518	0.40%
2022/04/20	2	13.95	2	14.00	13.90	0	3,531	0.00%
2022/04/19	4	14.13	14	14.20	14.15	-10	3,545	-0.28%
2022/04/18	5	14.32	9	14.91	14.55	-4	3,609	-0.11%
2022/04/15	6	13.87	2	14.10	13.90	4	3,442	0.12%
2022/04/11	0	0.00	22	13.12	13.10	-22	4,197	-0.52%
2022/04/08	0	0.00	2	13.85	13.85	-2	4,390	-0.05%
2022/04/01	0	14.05	0	0.00	13.90	0	5,280	0.00%
2022/03/31	0	14.00	0	0.00	14.00	0	5,379	0.00%
2022/03/25	2	14.05	0	0.00	14.05	2	5,895	0.03%
2022/03/23	1	14.20	0	0.00	14.25	1	6,153	0.02%
2022/03/16	2	14.05	1	14.40	14.40	1	8,284	0.01%
2022/03/15	2	14.30	0	0.00	14.10	2	8,879	0.02%
2022/03/11	0	0.00	12	15.26	15.40	-12	8,975	-0.13%
2022/03/10	0	0.00	3	13.87	14.50	-3	8,787	-0.03%
2022/03/09	2	13.20	0	0.00	13.20	2	8,768	0.02%
2022/03/08	1	13.20	0	0.00	13.05	1	8,868	0.01%
2022/03/03	0	0.00	70	13.75	13.60	-70	8,805	-0.79%
2022/03/02	2	13.60	0	0.00	13.65	2	8,833	0.02%
2022/03/01	3	13.57	0	0.00	13.75	3	8,905	0.03%
2022/02/25	3	13.45	0	0.00	13.45	3	8,895	0.03%
2022/02/24	2	13.80	0	0.00	13.40	2	8,876	0.02%
2022/02/22	0	0.00	8	13.95	13.90	-8	8,825	-0.09%
2022/02/21	2	14.20	0	0.00	14.35	2	8,801	0.02%
2022/02/17	3	14.58	0	0.00	14.45	3	8,778	0.03%
2022/02/16	0	0.00	2	14.80	14.70	-2	8,769	-0.02%
2022/02/14	2	14.05	0	0.00	14.10	2	8,749	0.02%
2022/02/11	5	14.69	0	0.00	14.60	5	8,729	0.06%
2022/02/10	4	14.78	0	0.00	14.80	4	8,718	0.05%
2022/02/09	2	14.83	0	0.00	14.95	2	8,689	0.02%
2022/02/08	3	14.38	0	0.00	14.50	3	8,653	0.03%
2022/01/26	1	14.25	0	0.00	14.15	1	8,577	0.01%
2022/01/25	1	14.50	0	0.00	14.10	1	8,564	0.01%
2022/01/21	3	14.83	0	0.00	14.55	3	8,479	0.04%
2022/01/18	11	15.58	0	0.00	15.40	11	8,385	0.13%
2022/01/17	1	15.25	1	15.90	16.15	0	8,281	0.00%
2022/01/13	3	15.25	0	0.00	15.15	3	8,044	0.04%
2022/01/12	0	0.00	1	15.45	15.50	-1	7,967	-0.01%
2022/01/11	0	0.00	1	15.70	15.40	-1	7,881	-0.01%
2022/01/10	1	15.60	12	16.12	16.20	-11	7,734	-0.14%
2022/01/07	2	17.08	16	17.38	16.60	-14	7,596	-0.18%
2022/01/06	16	18.30	1	17.80	18.05	15	7,325	0.20%
2022/01/05	37	19.24	96	19.46	18.95	-59	7,129	-0.83%
2022/01/04	8	18.68	2	18.53	18.90	6	6,818	0.09%
2022/01/03	53	19.52	0	0.00	18.85	53	6,724	0.79%
2021/12/30	76.1	20.32	92	19.78	20.30	-15.9	6,467	-0.25%
2021/12/29	30	20.03	15	20.05	20.40	15	5,980	0.25%
2021/12/28	48	19.02	45	19.01	19.30	3	5,674	0.05%
2021/12/24	2	19.18	3	19.78	19.70	-1	5,393	-0.02%
2021/12/23	11	19.31	1	19.20	19.25	10	5,230	0.19%
2021/12/22	49	19.35	17	19.27	19.15	32	5,115	0.63%
2021/12/21	0	0.00	3	18.42	18.60	-3	4,899	-0.06%
2021/12/20	0	0.00	40	17.40	17.70	-40	4,779	-0.84%
2021/12/17	2	18.70	0	0.00	18.30	2	4,599	0.04%
2021/12/16	20	18.80	10	19.00	18.80	10	4,456	0.22%
2021/12/15	35	19.38	63	18.83	19.10	-28	4,262	-0.66%
2021/12/14	147	19.59	106	19.29	20.20	41	3,860	1.06%	大買/大賣/
2021/12/13	0	0.00	14	18.60	18.60	-14	2,868	-0.49%
2021/12/10	9	16.62	25	16.62	16.95	-16	2,728	-0.59%
2021/12/09	112	15.39	21	15.38	15.45	91	2,147	4.24%	大買/
2021/12/08	0	0.00	22	13.92	14.05	-22	1,511	-1.46%
2021/12/07	0	0.00	4	12.90	12.80	-4	1,273	-0.31%
2021/12/02	0	0.00	2	12.90	13.00	-2	1,187	-0.17%
2021/11/29	1	11.90	2	12.10	11.90	-1	1,054	-0.09%
2021/11/26	4	12.55	0	0.00	12.30	4	1,030	0.39%
2021/11/25	0	0.00	21	12.81	12.85	-21	982	-2.14%
2021/11/15	0	0.00	1	12.05	12.20	-1	852	-0.12%
2021/11/12	2	12.10	0	0.00	12.10	2	838	0.24%
2021/11/11	0	0.00	2	12.45	12.20	-2	837	-0.24%
2021/11/10	2	12.00	0	0.00	12.05	2	812	0.25%
2021/11/05	4	11.88	0	0.00	12.00	4	827	0.48%
2021/10/20	2	11.30	0	0.00	11.30	2	783	0.26%
2021/10/05	0	0.00	2	10.45	10.55	-2	854	-0.23%
2021/09/28	0	0.00	1	10.90	10.90	-1	861	-0.12%
2021/09/22	0	0.00	6	10.40	10.30	-6	930	-0.64%
2021/09/15	0	0.00	2	10.60	10.65	-2	962	-0.21%
2021/09/13	0	0.00	2	10.65	10.60	-2	982	-0.20%
2021/09/07	2	10.35	0	0.00	10.40	2	1,037	0.19%
2021/09/03	4	10.55	0	0.00	10.55	4	1,074	0.37%
2021/08/30	0	0.00	2	10.80	10.70	-2	1,121	-0.18%
2021/08/27	0	0.00	2	10.60	10.65	-2	1,135	-0.18%
2021/08/23	0	0.00	2	10.45	10.55	-2	1,266	-0.16%
2021/08/20	0	0.00	2	10.25	10.20	-2	1,308	-0.15%
2021/08/18	0	0.00	12	10.24	10.50	-12	1,479	-0.81%
2021/08/16	2	10.65	0	0.00	10.65	2	1,518	0.13%
2021/08/11	0	0.00	2	11.80	11.50	-2	1,533	-0.13%
2021/08/10	4	11.70	0	0.00	11.65	4	1,568	0.25%
2021/08/06	2	11.90	0	0.00	11.85	2	1,711	0.12%
2021/08/03	0	0.00	2	11.95	11.90	-2	1,960	-0.10%
2021/08/02	2	11.80	0	0.00	11.80	2	2,033	0.10%
2021/07/30	4	11.85	0	0.00	11.80	4	2,061	0.19%
2021/07/29	4	11.88	0	0.00	11.95	4	2,092	0.19%
2021/07/27	5	12.10	0	0.00	12.10	5	2,195	0.23%
2021/07/26	200	12.35	0	0.00	12.25	200	2,252	8.88%	大買/鉅額交易
2021/07/23	3	11.78	0	0.00	11.95	3	2,278	0.13%
2021/07/20	3	12.17	0	0.00	12.00	3	2,407	0.12%
2021/07/16	2	12.05	0	0.00	12.05	2	2,549	0.08%
2021/07/15	2	12.05	0	0.00	12.15	2	2,607	0.08%
2021/07/14	2	12.10	0	0.00	12.00	2	2,699	0.07%
2021/07/13	13	12.30	0	0.00	12.15	13	2,913	0.45%
2021/07/12	2	12.35	2	12.50	12.55	0	2,946	0.00%
2021/07/09	4	11.98	0	0.00	11.95	4	2,926	0.14%
2021/07/08	0	0.00	5	12.20	12.10	-5	3,033	-0.16%
2021/07/07	2	12.15	1	12.20	12.25	1	3,143	0.03%
2021/07/05	0	0.00	12	12.10	12.15	-12	3,328	-0.36%
2021/07/02	2	11.90	2	12.10	12.00	0	3,463	0.00%
2021/07/01	3	12.02	0	0.00	12.00	3	3,641	0.08%
2021/06/30	1	11.95	0	0.00	12.20	1	3,673	0.03%
2021/06/25	1	12.30	0	0.00	12.30	1	3,780	0.03%
2021/06/23	5	12.30	0	0.00	12.25	5	4,054	0.12%
2021/06/22	0	0.00	1	12.40	12.20	-1	4,090	-0.02%
2021/06/21	1	12.25	0	0.00	12.30	1	4,139	0.02%
2021/06/17	2	12.85	0	0.00	12.85	2	4,820	0.04%
2021/06/15	2	12.95	0	0.00	12.95	2	4,999	0.04%
2021/06/09	2	12.65	0	0.00	12.80	2	5,114	0.04%
2021/06/08	0	0.00	2	12.80	12.75	-2	5,111	-0.04%
2021/06/07	2	12.40	0	0.00	12.70	2	5,113	0.04%
2021/06/01	4	12.93	0	0.00	13.20	4	5,080	0.08%
2021/05/31	4	12.95	0	0.00	12.90	4	5,058	0.08%
2021/05/28	6	13.13	0	0.00	13.15	6	5,020	0.12%
2021/05/25	4	12.00	0	0.00	12.25	4	4,848	0.08%
2021/05/21	0	0.00	2	11.75	11.70	-2	4,853	-0.04%
2021/05/20	2	11.50	2	11.65	11.45	0	4,884	0.00%
2021/05/19	3	11.42	0	0.00	11.70	3	4,880	0.06%
2021/05/18	0	0.00	5	11.61	11.85	-5	4,881	-0.10%
2021/05/17	3	10.75	5	10.75	10.80	-2	4,852	-0.04%
2021/05/14	2	11.90	0	0.00	11.90	2	4,802	0.04%
2021/05/13	0	0.00	3	12.03	12.25	-3	4,726	-0.06%
2021/05/12	3	11.73	0	0.00	11.80	3	4,666	0.06%
2021/05/11	1	12.70	0	0.00	13.00	1	4,585	0.02%
2021/05/10	2	13.65	8	13.91	14.05	-6	4,508	-0.13%
2021/05/05	1	12.65	0	0.00	12.90	1	4,423	0.02%
2021/05/04	3	13.33	0	0.00	12.75	3	4,451	0.07%
2021/05/03	5	13.78	1	14.10	13.65	4	4,396	0.09%
2021/04/29	1	14.45	5	14.55	14.25	-4	4,354	-0.09%
2021/04/28	1	14.35	0	0.00	14.45	1	4,328	0.02%
2021/04/26	1	14.60	0	0.00	14.40	1	4,278	0.02%
2021/04/23	0	0.00	2	14.20	14.35	-2	4,232	-0.05%
2021/04/22	5	14.27	3	14.40	14.00	2	4,220	0.05%
2021/04/21	12	14.73	0	0.00	14.55	12	4,150	0.29%
2021/04/19	0	0.00	5	14.62	15.10	-5	4,136	-0.12%
2021/04/16	6	14.05	7	14.19	14.35	-1	3,937	-0.03%
2021/04/15	3	13.90	10	14.06	14.05	-7	3,908	-0.18%
2021/04/14	6	13.78	0	0.00	14.00	6	3,919	0.15%
2021/04/13	6	14.25	0	0.00	14.15	6	3,905	0.15%
2021/04/12	2	14.30	4	14.33	14.70	-2	3,861	-0.05%
2021/04/09	2	14.05	4	14.10	14.15	-2	3,825	-0.05%
2021/04/08	0	0.00	3	14.60	14.40	-3	3,830	-0.08%
2021/04/07	0	0.00	41	14.60	14.75	-41	3,766	-1.09%
2021/04/06	1	13.60	0	0.00	13.65	1	3,785	0.03%
2021/04/01	0	0.00	1	13.70	13.60	-1	4,140	-0.02%
2021/03/31	0	0.00	3	13.90	13.80	-3	4,304	-0.07%
2021/03/30	0	0.00	20	13.83	13.80	-20	4,279	-0.47%
2021/03/29	13	14.11	2	13.80	13.90	11	4,259	0.26%
2021/03/26	8	12.96	1	13.95	13.95	7	4,131	0.17%
2021/03/23	15	13.61	0	0.00	13.10	15	4,180	0.36%
2021/03/22	4	14.00	35	14.05	14.10	-31	3,908	-0.79%
2021/03/19	0	0.00	3	12.73	12.85	-3	3,546	-0.08%
2021/03/18	5	12.35	0	0.00	12.30	5	3,497	0.14%
2021/03/17	2	12.00	6	12.38	12.50	-4	3,543	-0.11%
2021/03/16	0	0.00	2	11.75	11.90	-2	3,677	-0.05%
2021/03/12	1	11.40	0	0.00	11.45	1	4,020	0.02%
2021/03/03	1	11.75	0	0.00	11.80	1	4,298	0.02%
2021/02/26	2	11.85	0	0.00	11.85	2	4,289	0.05%
2021/02/25	1	11.95	0	0.00	12.00	1	4,293	0.02%
2021/02/23	1	12.20	0	0.00	12.15	1	4,297	0.02%
2021/01/29	1	11.65	0	0.00	11.50	1	4,222	0.02%
2021/01/27	1	11.70	2	11.75	11.80	-1	4,178	-0.02%
2021/01/26	2	11.90	6	11.95	11.80	-4	4,159	-0.10%
2021/01/22	2	11.30	0	0.00	11.15	2	4,062	0.05%
2021/01/20	2	11.50	0	0.00	11.05	2	4,009	0.05%
2021/01/19	2	11.80	2	11.90	11.85	0	3,966	0.00%
2021/01/12	0	0.00	2	12.50	12.65	-2	3,857	-0.05%
2021/01/08	0	12.00	0	0.00	11.90	0	3,764	0.00%
2021/01/06	1	11.90	17	12.35	11.90	-16	3,686	-0.43%
2021/01/05	2	12.68	31	12.74	12.65	-29	3,585	-0.81%
2021/01/04	0	13.35	0	0.00	13.10	0	3,512	0.00%
2020/12/31	0	0.00	2	13.25	13.20	-2	3,432	-0.06%
2020/12/30	2	13.03	10	13.00	12.90	-8	3,356	-0.24%
2020/12/29	2	13.30	12	13.46	13.20	-10	3,275	-0.31%
2020/12/28	20	13.19	17	13.36	13.55	3	3,069	0.10%
2020/12/25	20	12.14	24	12.16	12.35	-4	2,664	-0.15%
2020/12/24	0	0.00	2	11.20	11.25	-2	2,433	-0.08%
2020/12/23	2	11.30	15	11.30	11.20	-13	2,415	-0.54%
2020/12/22	3	11.60	0	0.00	11.25	3	2,390	0.13%
2020/12/21	2	12.10	0	0.00	11.95	2	2,337	0.09%
2020/12/18	10	12.04	2	11.98	11.85	8	2,268	0.35%
2020/12/17	2	11.65	5	11.68	11.70	-3	2,167	-0.14%
2020/12/16	0	0.00	2	11.50	11.25	-2	2,131	-0.09%
2020/12/11	2	11.40	2	11.48	11.40	0	2,005	0.00%
2020/12/10	2	12.15	16	11.98	12.00	-14	1,874	-0.75%
2020/12/09	5	11.05	3	11.17	11.85	2	1,612	0.12%
2020/12/08	0	0.00	7	10.31	10.80	-7	1,382	-0.51%
2020/12/07	7	9.91	0	0.00	9.97	7	1,281	0.55%
2020/12/04	8	9.95	0	0.00	9.98	8	1,260	0.63%
2020/12/03	8	10.05	0	0.00	9.95	8	1,269	0.63%
2020/12/02	17	10.30	1	10.35	10.20	16	1,232	1.30%
2020/11/26	35	9.49	0	0.00	9.49	35	1,008	3.47%
2020/11/19	10	9.19	2	9.31	9.40	8	946	0.84%
2020/11/10	0	0.00	2	8.98	9.04	-2	1,002	-0.20%
2020/11/09	2	9.01	0	0.00	8.99	2	1,005	0.20%
2020/11/04	2	8.90	0	0.00	8.91	2	1,029	0.19%
2020/10/26	6	9.06	0	0.00	9.06	6	1,123	0.53%
2020/10/23	2	9.21	0	0.00	9.15	2	1,137	0.18%
2020/10/22	0	0.00	5	9.35	9.42	-5	1,115	-0.45%
2020/10/06	2	9.00	0	0.00	9.01	2	1,116	0.18%
2020/09/25	0	0.00	20	8.95	8.95	-20	1,205	-1.66%
2020/09/22	5	9.38	0	0.00	9.34	5	1,302	0.38%
2020/09/15	0	0.00	1	9.19	9.20	-1	1,385	-0.07%
2020/09/10	10	9.54	1	9.55	9.47	9	1,360	0.66%
2020/09/07	0	0.00	1	9.39	9.36	-1	1,327	-0.08%
2020/09/03	0	0.00	1	9.32	9.33	-1	1,332	-0.08%
2020/09/02	0	0.00	1	9.31	9.31	-1	1,320	-0.08%
2020/08/31	0	0.00	2	9.31	9.26	-2	1,402	-0.14%
2020/08/27	0	0.00	2	9.23	9.26	-2	1,412	-0.14%
2020/08/25	1	9.18	0	0.00	9.19	1	1,410	0.07%
2020/08/24	0	0.00	2	9.14	9.13	-2	1,406	-0.14%
2020/08/21	0	0.00	0.3	9.20	9.14	-0.3	1,410	-0.02%
2020/08/20	0	0.00	38	9.03	9.00	-38	1,409	-2.70%
2020/08/19	5	9.54	0	0.00	9.44	5	1,387	0.36%
2020/08/18	40	9.73	30	9.39	9.72	10	1,366	0.73%
2020/08/17	1	9.35	0	0.00	9.50	1	1,294	0.08%
2020/08/14	10	9.12	0	0.00	9.15	10	1,249	0.80%
2020/08/13	1	9.08	0	0.00	9.04	1	1,253	0.08%
2020/08/11	0	0.00	2	9.16	9.11	-2	1,293	-0.15%
2020/07/29	0	0.00	2	9.00	9.60	-2	1,267	-0.16%
2020/07/24	1	9.40	0	0.00	9.34	1	1,316	0.08%
2020/07/16	0	0.00	2	9.65	9.63	-2	1,338	-0.15%
2020/07/13	1	9.81	2	9.80	9.79	-1	1,491	-0.07%
2020/07/09	1	10.15	0	0.00	10.05	1	1,495	0.07%
2020/07/08	0	0.00	1	10.15	10.20	-1	1,483	-0.07%
2020/07/06	1	10.40	3	10.20	10.15	-2	1,459	-0.14%
2020/06/30	30	10.15	2	10.15	9.90	28	1,334	2.10%
2020/06/16	2	9.22	0	0.00	9.23	2	1,262	0.16%
2020/06/10	0	0.00	3	9.82	9.81	-3	1,337	-0.22%
2020/06/09	1	9.98	0	0.00	9.93	1	1,380	0.07%
2020/06/08	3	10.10	0	0.00	9.99	3	1,403	0.21%
2020/06/02	1	9.52	0	0.00	9.54	1	1,361	0.07%
2020/05/29	1	9.38	0	0.00	9.38	1	1,370	0.07%
2020/05/21	1	9.89	0	0.00	9.90	1	1,408	0.07%
2020/05/11	1	9.80	0	0.00	9.90	1	1,359	0.07%
2020/05/06	2	9.91	0	0.00	9.83	2	1,390	0.14%
2020/05/05	2	9.92	2	9.89	9.90	0	1,390	0.00%
2020/04/27	0	0.00	1	9.70	9.68	-1	1,420	-0.07%
2020/04/24	0	0.00	1	9.61	9.51	-1	1,442	-0.07%
2020/04/21	2	9.60	60	9.73	9.60	-58	1,569	-3.69%
2020/04/17	0	0.00	5	9.95	9.81	-5	1,546	-0.32%
2020/04/16	5	9.44	2	9.38	9.86	3	1,494	0.20%
2020/04/15	0	0.00	7	8.58	8.97	-7	1,432	-0.49%
2020/04/09	0	0.00	1	8.20	8.20	-1	1,432	-0.07%
2020/04/08	2	8.03	0	0.00	8.20	2	1,428	0.14%
2020/04/06	0	0.00	31	7.35	7.56	-31	1,408	-2.20%
2020/03/31	0	0.00	2	7.23	7.20	-2	1,426	-0.14%
2020/03/20	0	0.00	2	6.41	6.72	-2	1,406	-0.14%
2020/03/19	0	0.00	4	6.28	6.24	-4	1,397	-0.29%
2020/03/12	0	0.00	2	8.12	8.12	-2	1,300	-0.15%
2020/03/04	1	9.93	0	0.00	9.94	1	1,300	0.08%
2020/03/03	0	0.00	10	10.10	10.05	-10	1,337	-0.75%
2020/03/02	1	9.54	0	0.00	9.91	1	1,431	0.07%
2020/02/27	3	10.25	0	0.00	10.05	3	1,485	0.20%
2020/02/26	0	0.00	1	10.30	10.35	-1	1,544	-0.06%
2020/02/20	1	10.85	0	0.00	10.90	1	1,535	0.07%
2020/02/17	0	0.00	3	10.82	10.85	-3	1,550	-0.19%
2020/02/03	3	10.30	0	0.00	10.30	3	1,687	0.18%
2020/01/30	4	11.15	10	11.20	11.40	-6	1,648	-0.36%
2020/01/17	13	12.68	16	12.70	12.65	-3	1,584	-0.19%
2020/01/16	0	0.00	1	12.45	12.45	-1	1,477	-0.07%
2020/01/15	1	12.20	0	0.00	12.20	1	1,450	0.07%
2020/01/13	2	12.28	0	0.00	12.30	2	1,455	0.14%
2020/01/08	0	0.00	2	12.00	12.00	-2	1,447	-0.14%
2020/01/06	1	12.10	0	0.00	12.05	1	1,536	0.07%
2019/12/31	0	0.00	5	12.20	12.20	-5	1,690	-0.30%
2019/12/25	5	12.30	0	0.00	12.10	5	1,661	0.30%
2019/12/23	16	12.13	0	0.00	12.05	16	1,683	0.95%
2019/12/20	1	12.15	0	0.00	12.05	1	1,684	0.06%
2019/12/04	0	0.00	5	12.60	12.50	-5	1,630	-0.31%
2019/12/03	5	12.90	0	0.00	12.65	5	1,645	0.30%
2019/11/29	0	0.00	31	12.65	12.45	-31	1,651	-1.88%
2019/11/26	2	12.45	0	0.00	12.35	2	1,508	0.13%
2019/11/18	0	0.00	8	11.95	11.95	-8	1,373	-0.58%
2019/11/13	1	12.00	0	0.00	12.00	1	1,365	0.07%
2019/11/12	9	12.00	0	0.00	12.05	9	1,365	0.66%
2019/11/11	3	12.05	0	0.00	11.95	3	1,365	0.22%
2019/11/08	2	12.25	0	0.00	12.25	2	1,347	0.15%
2019/11/06	0	0.00	15	12.92	13.00	-15	1,290	-1.16%
2019/11/04	2	12.05	0	0.00	11.95	2	1,168	0.17%
2019/10/30	1	11.95	0	0.00	11.95	1	1,200	0.08%
2019/10/25	0	0.00	4	12.00	12.00	-4	1,266	-0.32%
2019/10/24	0	0.00	6	12.25	12.25	-6	1,276	-0.47%
2019/10/21	10	12.58	0	0.00	12.40	10	1,740	0.57%
2019/10/09	0	0.00	30	12.35	12.80	-30	1,682	-1.78%
2019/10/03	0	0.00	1	11.55	11.65	-1	1,535	-0.07%
2019/09/27	0	0.00	14	11.70	11.70	-14	1,554	-0.90%
2019/09/26	31	11.85	0	0.00	11.80	31	1,555	1.99%
2019/09/16	4	12.45	0	0.00	12.15	4	1,562	0.26%
2019/09/12	1	12.45	0	0.00	12.45	1	1,566	0.06%
2019/09/10	2	12.45	0	0.00	12.40	2	1,563	0.13%
2019/09/09	0	0.00	1	12.40	12.50	-1	1,557	-0.06%
2019/09/05	0	0.00	1	12.50	12.50	-1	1,568	-0.06%
2019/09/04	10	12.45	31	12.65	12.70	-21	1,545	-1.36%
2019/08/30	0	0.00	1	11.85	11.80	-1	1,493	-0.07%
2019/08/29	1	11.70	0	0.00	11.70	1	1,497	0.07%
2019/08/21	2	12.00	0	0.00	11.95	2	1,678	0.12%
2019/08/14	1	11.90	0	0.00	11.75	1	1,674	0.06%
2019/08/08	0	0.00	2	11.75	11.80	-2	1,667	-0.12%
2019/08/02	31	12.06	3	12.05	12.15	28	1,649	1.70%
2019/07/29	5	12.75	0	0.00	12.85	5	1,608	0.31%
2019/07/25	2	13.23	0	0.00	13.15	2	1,544	0.13%
2019/07/24	6	13.64	8	13.66	13.60	-2	1,482	-0.13%
2019/07/23	0	0.00	3	13.20	13.20	-3	1,278	-0.23%
2019/07/16	0	0.00	2	12.25	12.30	-2	1,106	-0.18%
2019/07/10	2	11.90	0	0.00	11.90	2	1,096	0.18%
2019/07/05	0	0.00	1	12.15	12.20	-1	1,196	-0.08%
2019/06/21	1	11.85	0	0.00	11.85	1	1,525	0.07%
2019/06/19	1	11.80	1	11.90	11.85	0	1,656	0.00%
2019/06/17	1	12.00	0	0.00	11.95	1	1,868	0.05%
2019/06/13	1	11.80	0	0.00	12.20	1	1,915	0.05%
2019/06/04	5	12.30	0	0.00	12.10	5	2,376	0.21%
2019/06/03	0	0.00	2	12.10	12.25	-2	2,389	-0.08%
2019/05/31	12	12.68	0	0.00	12.50	12	2,381	0.50%
2019/05/30	1	11.90	1	11.95	11.80	0	2,339	0.00%
2019/05/29	1	11.95	0	0.00	12.10	1	2,382	0.04%
2019/05/23	2	10.95	10	11.00	10.95	-8	2,539	-0.32%
2019/05/22	2	11.20	0	0.00	11.10	2	2,955	0.07%
2019/05/21	2	11.00	0	0.00	11.10	2	3,107	0.06%
2019/05/15	4	11.53	0	0.00	11.45	4	4,335	0.09%
2019/05/10	2	11.50	0	0.00	11.30	2	4,461	0.04%
2019/05/09	8	11.63	0	0.00	11.30	8	4,471	0.18%
2019/05/06	2	11.90	0	0.00	11.75	2	4,504	0.04%
2019/04/29	2	11.80	0	0.00	11.75	2	4,624	0.04%
2019/04/26	0	0.00	8	12.05	12.05	-8	4,618	-0.17%
2019/04/25	1	12.35	0	0.00	12.30	1	4,622	0.02%
2019/04/24	0	0.00	1	12.50	12.50	-1	4,648	-0.02%
2019/04/23	0	0.00	1	12.80	12.80	-1	4,643	-0.02%
2019/04/19	1	12.95	0	0.00	13.00	1	4,687	0.02%
2019/04/18	11	13.28	0	0.00	12.90	11	4,800	0.23%
2019/04/10	2	13.55	0	0.00	13.50	2	4,916	0.04%
2019/04/09	6	13.75	6	13.65	13.60	0	4,917	0.00%
2019/03/26	1	13.50	2	13.48	13.45	-1	4,811	-0.02%
2019/03/25	30	13.15	2	13.30	13.05	28	4,727	0.59%
2019/03/22	34	13.84	4	13.75	13.70	30	4,668	0.64%
2019/03/21	0	0.00	1	13.95	13.85	-1	4,603	-0.02%
2019/03/20	66	14.05	37	14.21	13.90	29	4,620	0.63%
2019/03/18	1	13.70	0	0.00	13.65	1	4,521	0.02%
2019/03/14	10	13.55	0	0.00	13.55	10	4,478	0.22%
2019/03/13	0	0.00	3	13.80	13.55	-3	4,484	-0.07%
2019/03/11	0	0.00	1	13.60	13.50	-1	4,215	-0.02%
2019/03/08	1	13.35	0	0.00	13.35	1	4,270	0.02%
2019/03/07	0	0.00	1	13.40	13.35	-1	4,495	-0.02%
2019/03/06	2	13.70	3	13.58	13.50	-1	4,560	-0.02%
2019/03/05	1	13.70	0	0.00	13.60	1	4,592	0.02%
2019/02/27	30	13.40	0	0.00	13.40	30	4,559	0.66%
2019/02/26	0	0.00	10	13.75	13.60	-10	4,549	-0.22%
2019/02/25	0	0.00	8	13.73	13.75	-8	4,624	-0.17%
2019/02/22	0	0.00	3	13.85	13.90	-3	4,631	-0.06%
2019/02/21	24	14.37	44	14.27	14.20	-20	4,791	-0.42%
2019/02/20	5	13.65	12	13.66	13.80	-7	4,419	-0.16%
2019/02/19	5	13.55	0	0.00	13.40	5	4,383	0.11%
2019/02/18	10	13.35	10	13.50	13.30	0	4,282	0.00%
2019/02/15	14	13.45	4	13.28	13.50	10	4,257	0.23%
2019/02/14	8	13.15	12	13.04	13.30	-4	3,899	-0.10%
2019/02/13	1	11.90	0	0.00	12.10	1	3,326	0.03%
2019/01/28	0	0.00	4	12.05	12.00	-4	3,462	-0.12%
2019/01/21	3	12.00	0	0.00	12.00	3	3,609	0.08%
2019/01/17	0	0.00	1	11.85	11.75	-1	3,718	-0.03%
2019/01/16	1	12.30	0	0.00	11.95	1	3,757	0.03%
2019/01/14	0	0.00	40	11.87	11.95	-40	3,748	-1.07%
2019/01/10	44	12.34	2	12.30	12.15	42	3,805	1.10%
2019/01/09	0	0.00	2	12.35	12.10	-2	3,700	-0.05%
2018/12/17	4	11.78	0	0.00	11.65	4	4,962	0.08%
2018/11/30	3	12.70	0	0.00	12.10	3	5,737	0.05%
2018/11/23	0	0.00	5	11.50	11.60	-5	5,515	-0.09%
2018/10/23	1	11.30	0	0.00	11.05	1	7,627	0.01%
2018/10/19	30	11.00	30	11.25	11.15	0	7,666	0.00%
2018/10/17	1	11.20	0	0.00	11.10	1	7,625	0.01%
2018/10/05	0	0.00	2	12.90	12.85	-2	7,612	-0.03%
2018/10/04	1	14.00	0	0.00	13.75	1	7,692	0.01%
2018/10/03	0	0.00	2	14.30	14.00	-2	7,693	-0.03%
2018/10/02	2	14.55	0	0.00	14.40	2	7,712	0.03%
2018/10/01	0	0.00	3	14.55	14.60	-3	7,767	-0.04%
2018/09/28	7	14.62	4	14.55	14.75	3	7,659	0.04%
2018/09/27	0	0.00	2	13.85	13.90	-2	7,228	-0.03%
2018/09/25	1	13.60	0	0.00	13.65	1	7,153	0.01%
2018/09/21	0	0.00	2	13.10	13.25	-2	7,089	-0.03%
2018/09/20	0	0.00	4	13.11	13.15	-4	7,071	-0.06%
2018/09/14	2	13.55	2	13.68	13.85	0	7,143	0.00%
2018/09/13	5	13.68	0	0.00	13.85	5	7,001	0.07%
2018/09/07	0	0.00	1	13.95	13.30	-1	7,256	-0.01%
2018/09/06	3	14.50	0	0.00	14.20	3	7,189	0.04%
2018/09/05	2	14.95	0	0.00	15.00	2	7,131	0.03%
2018/08/29	0	0.00	3	15.20	15.30	-3	8,471	-0.04%
2018/08/22	0	0.00	2	15.55	15.60	-2	8,874	-0.02%
2018/08/21	13	15.64	10	15.70	15.95	3	8,914	0.03%
2018/08/20	1	15.00	0	0.00	15.20	1	8,707	0.01%
2018/08/17	2	15.20	100	15.25	15.30	-98	9,062	-1.08%
2018/08/16	5	15.55	10	15.69	15.80	-5	9,272	-0.05%
2018/08/15	0	0.00	2	15.55	15.30	-2	8,860	-0.02%
2018/08/14	2	15.75	2	15.28	15.65	0	9,143	0.00%
2018/08/13	48	15.23	1	15.00	15.50	47	9,031	0.52%
2018/08/10	0	0.00	3	15.20	15.25	-3	8,692	-0.03%
2018/08/08	0	0.00	5	14.55	14.35	-5	8,377	-0.06%
2018/08/07	0	0.00	3	14.40	14.60	-3	8,412	-0.04%
2018/08/06	3	14.45	0	0.00	14.40	3	8,487	0.04%
2018/08/01	2	15.40	2	15.30	15.10	0	8,814	0.00%
2018/07/30	1	14.35	0	0.00	14.40	1	8,857	0.01%
2018/07/17	1	14.55	0	0.00	14.40	1	9,437	0.01%
2018/07/16	0	0.00	2	14.80	14.90	-2	9,511	-0.02%
2018/07/13	3	14.85	0	0.00	14.80	3	9,523	0.03%
2018/07/12	2	14.65	0	0.00	14.55	2	9,516	0.02%
2018/07/11	5	14.30	0	0.00	14.35	5	9,419	0.05%
2018/07/09	0	0.00	2	14.25	14.00	-2	9,512	-0.02%
2018/07/06	30	15.20	0	0.00	15.35	30	10,175	0.29%
2018/07/03	2	16.10	0	0.00	16.05	2	10,391	0.02%
2018/07/02	2	16.75	4	17.10	16.65	-2	10,387	-0.02%
2018/06/27	3	16.57	2	16.80	16.50	1	10,866	0.01%
2018/06/26	2	16.53	0	0.00	16.60	2	10,954	0.02%
2018/06/25	4	17.24	8	17.09	17.05	-4	10,964	-0.04%
2018/06/22	0	0.00	2	17.80	17.35	-2	10,985	-0.02%
2018/06/21	6	17.74	0	0.00	17.65	6	10,960	0.05%
2018/06/20	2	17.70	2	18.65	17.80	0	11,059	0.00%
2018/06/19	4	18.45	4	18.35	18.35	0	11,059	0.00%
2018/06/15	0	0.00	11	18.56	18.70	-11	11,049	-0.10%
2018/06/13	4	18.18	0	0.00	18.10	4	10,770	0.04%
2018/06/12	4	18.38	0	0.00	18.25	4	10,901	0.04%
2018/06/11	9	19.31	8	19.29	18.95	1	11,008	0.01%
2018/06/08	2	18.25	9	18.79	19.10	-7	10,514	-0.07%
2018/06/07	2	18.20	0	0.00	18.20	2	10,240	0.02%
2018/06/06	0	0.00	7	18.36	18.20	-7	10,180	-0.07%
2018/06/05	2	17.90	3	18.10	17.85	-1	10,018	-0.01%
2018/06/04	2	17.85	3	18.17	17.90	-1	10,002	-0.01%
2018/06/01	2	17.85	7	17.94	17.85	-5	10,038	-0.05%
2018/05/31	2	17.50	0	0.00	17.50	2	10,315	0.02%
2018/05/30	10	17.86	7	17.77	17.60	3	10,292	0.03%
2018/05/29	7	18.09	7	18.06	17.85	0	10,147	0.00%
2018/05/25	7	18.74	9	18.29	18.10	-2	10,085	-0.02%
2018/05/24	2	18.10	5	17.73	17.75	-3	9,745	-0.03%
2018/05/23	7	17.37	33	17.75	17.30	-26	9,606	-0.27%
2018/05/22	21	16.74	9	17.66	17.80	12	9,825	0.12%
2018/05/21	60	16.20	0	0.00	16.20	60	9,506	0.63%
2018/05/10	1	16.20	0	0.00	16.20	1	10,672	0.01%
2018/05/09	4	16.65	0	0.00	16.45	4	10,885	0.04%
2018/05/04	0	0.00	2	16.00	15.80	-2	12,170	-0.02%
2018/04/30	2	15.78	0	0.00	15.90	2	12,346	0.02%
2018/04/27	0	0.00	1	15.60	15.60	-1	12,556	-0.01%
2018/04/26	1	15.50	0	0.00	15.30	1	12,713	0.01%
2018/04/25	1	16.40	8	16.34	16.30	-7	12,815	-0.05%
2018/04/24	30	16.35	8	16.50	15.85	22	13,156	0.17%
2018/04/23	1	17.70	0	0.00	16.90	1	14,917	0.01%
2018/04/20	4	17.63	3	17.88	17.55	1	15,679	0.01%
2018/04/19	2	17.80	0	0.00	17.70	2	15,685	0.01%
2018/04/18	2	17.75	5	17.92	17.75	-3	15,798	-0.02%
2018/04/17	3	17.97	0	0.00	17.55	3	16,022	0.02%
2018/04/16	8	18.20	0	0.00	18.30	8	16,093	0.05%
2018/04/13	1	18.70	21	18.53	18.15	-20	16,227	-0.12%
2018/04/12	8	19.04	8	19.28	18.50	0	16,365	0.00%
2018/04/11	0	0.00	40	18.60	18.60	-40	15,701	-0.25%
2018/04/10	10	16.80	10	16.95	16.95	0	15,752	0.00%
2018/04/09	0	0.00	4	16.93	16.55	-4	15,993	-0.03%
2018/04/03	3	16.65	10	16.70	17.00	-7	16,127	-0.04%
2018/04/02	10	16.95	0	0.00	16.80	10	16,570	0.06%
2018/03/31	2	16.60	0	0.00	16.55	2	17,177	0.01%
2018/03/30	33	17.26	51	17.10	17.10	-18	17,208	-0.10%
2018/03/28	10	18.21	2	18.55	18.10	8	17,640	0.05%
2018/03/27	2	18.45	39	18.50	18.40	-37	18,281	-0.20%
2018/03/26	2	18.00	0	0.00	18.15	2	18,534	0.01%
2018/03/23	30	17.30	0	0.00	17.60	30	19,248	0.16%
2018/03/22	8	18.71	102	18.79	18.15	-94	20,224	-0.46%	大賣/
2018/03/21	23	19.22	1	19.10	18.95	22	21,539	0.10%
2018/03/20	0	0.00	2	19.20	18.90	-2	22,813	-0.01%
2018/03/19	3	19.02	0	0.00	18.95	3	22,827	0.01%
2018/03/16	3	19.40	3	19.60	19.25	0	22,807	0.00%
2018/03/15	101	19.30	0	0.00	19.30	101	22,687	0.45%	大買/鉅額交易
2018/03/14	0	0.00	4	19.00	18.90	-4	22,511	-0.02%
2018/03/12	1	19.20	0	0.00	18.85	1	22,635	0.00%
2018/03/08	0	0.00	1	19.15	19.05	-1	22,885	0.00%
2018/03/07	2	18.90	3	19.27	18.85	-1	23,098	0.00%
2018/03/06	4	19.65	1	20.10	19.50	3	23,089	0.01%
2018/03/02	1	19.15	2	19.15	19.05	-1	26,818	0.00%
2018/03/01	0	0.00	11	19.29	19.20	-11	28,230	-0.04%
2018/02/27	2	19.48	0	0.00	19.20	2	28,890	0.01%
2018/02/26	0	0.00	4	19.13	18.95	-4	30,922	-0.01%
2018/02/23	11	19.53	1	19.25	19.25	10	32,310	0.03%
2018/02/22	1	19.15	4	19.26	19.35	-3	32,584	-0.01%
2018/02/21	3	18.13	2	18.15	18.45	1	32,760	0.00%
2018/02/12	2	17.43	2	17.98	17.45	0	32,731	0.00%
2018/02/09	3	17.22	30	16.50	17.25	-27	32,766	-0.08%
2018/02/08	7	18.36	2	17.95	17.75	5	32,672	0.02%
2018/02/07	21	19.00	2	19.00	18.90	19	32,557	0.06%
2018/02/06	26	19.48	6	19.48	18.85	20	32,463	0.06%
2018/02/05	31	21.03	1	20.65	20.90	30	32,221	0.09%
2018/02/02	0	0.00	6	21.66	21.50	-6	32,371	-0.02%
2018/02/01	21	21.77	12	21.97	21.40	9	32,749	0.03%
2018/01/31	8	21.96	12	21.84	21.65	-4	34,120	-0.01%
2018/01/30	12	22.06	18	22.19	21.60	-6	36,388	-0.02%
2018/01/29	0	0.00	2	20.70	21.20	-2	37,916	-0.01%
2018/01/25	2	20.40	0	0.00	20.30	2	39,433	0.01%
2018/01/24	5	21.00	8	20.94	20.90	-3	39,723	-0.01%
2018/01/22	7	20.79	1	20.60	20.50	6	39,783	0.02%
2018/01/19	6	21.09	0	0.00	21.00	6	40,304	0.01%
2018/01/18	3	21.52	10	22.30	20.90	-7	40,401	-0.02%
2018/01/17	49	22.28	23	22.30	21.85	26	40,078	0.06%
2018/01/16	18	21.59	36	21.38	21.85	-18	38,351	-0.05%
2018/01/15	0	0.00	1	20.10	19.90	-1	37,552	0.00%
2018/01/12	0	0.00	11	20.00	19.90	-11	37,450	-0.03%
2018/01/10	3	19.87	4	19.71	19.50	-1	37,260	0.00%
2018/01/09	5	19.57	1	19.60	19.55	4	37,265	0.01%
2018/01/08	6	19.99	6	20.68	19.95	0	37,090	0.00%
2018/01/05	10	21.15	0	0.00	20.75	10	36,890	0.03%
2018/01/04	25	20.86	17	20.94	20.90	8	36,732	0.02%
2018/01/03	8	21.09	13	21.26	20.85	-5	36,515	-0.01%
2018/01/02	11	20.30	5	20.26	20.35	6	36,121	0.02%