輔信 (2405)-永豐金-苓雅券商分點個股進出

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	7	21.01	0	0.00	20.90	7	5,420	0.13%
2024/11/20	13	20.95	14.1	21.29	20.95	-1.1	5,412	-0.02%
2024/11/19	0	0.00	21	20.37	20.30	-21	5,321	-0.39%
2024/11/18	17	20.25	27	20.77	20.25	-10	5,480	-0.18%
2024/11/15	129	20.96	75	21.06	20.85	54	5,740	0.94%	大買/
2024/11/14	20	21.15	23.1	20.99	21.10	-3.1	5,712	-0.05%
2024/11/12	0	0.00	1	20.25	20.35	-1	5,613	-0.02%
2024/11/11	17	20.66	12	20.95	20.60	5	5,618	0.09%
2024/11/08	7	20.91	6	20.70	20.70	1	5,622	0.02%
2024/11/07	20	20.98	16	21.05	20.90	4	5,666	0.07%
2024/11/06	10.2	21.05	6	21.04	20.90	4.2	5,751	0.07%
2024/11/05	42	21.43	58.3	20.88	21.10	-16.3	5,784	-0.28%
2024/11/04	1.2	20.84	1	20.30	20.25	0.2	5,789	0.00%
2024/11/01	35.2	21.03	27	20.88	21.20	8.2	5,862	0.14%
2024/10/30	35	20.40	21	20.12	20.55	14	5,784	0.24%
2024/10/29	26.2	20.08	24	20.36	20.05	2.2	5,842	0.04%
2024/10/28	10	20.68	11	21.33	20.50	-1	5,839	-0.02%
2024/10/25	19	21.40	12	21.63	21.45	7	5,803	0.12%
2024/10/24	26	21.51	72.2	21.62	21.50	-46.2	5,598	-0.83%
2024/10/23	3	20.25	12	20.35	20.40	-9	5,114	-0.18%
2024/10/21	0	0.00	5	19.52	19.55	-5	5,186	-0.10%
2024/10/18	0	0.00	1	19.20	19.20	-1	5,292	-0.02%
2024/10/17	0	0.00	3	19.60	19.65	-3	5,408	-0.06%
2024/10/16	2	19.15	0	0.00	19.10	2	5,515	0.04%
2024/10/15	0	0.00	45	19.05	19.00	-45	5,732	-0.78%
2024/10/11	0	0.00	10	19.40	19.25	-10	6,419	-0.16%
2024/10/04	2.2	19.71	0	0.00	19.65	2.2	9,462	0.02%
2024/09/27	1	20.00	0	0.00	20.05	1	12,408	0.01%
2024/09/25	0	0.00	2	20.10	20.10	-2	12,576	-0.02%
2024/09/23	15	20.08	0	0.00	20.05	15	12,680	0.12%
2024/09/19	8	20.12	0.1	20.15	20.20	7.9	12,725	0.06%
2024/09/18	111	20.00	1	19.90	19.90	110	12,766	0.86%	大買/鉅額交易
2024/09/13	9	19.90	0	0.00	19.90	9	12,942	0.07%
2024/09/12	0	0.00	2	19.55	19.65	-2	13,055	-0.02%
2024/09/10	1	19.75	2	19.55	19.65	-1	13,101	-0.01%
2024/09/09	0	0.00	2	20.03	20.30	-2	13,134	-0.02%
2024/09/06	3.1	20.65	0	0.00	20.40	3.1	13,137	0.02%
2024/09/05	1	20.40	0	0.00	20.00	1	13,134	0.01%
2024/09/04	1	20.15	0	0.00	20.10	1	13,178	0.01%
2024/09/02	0	0.00	0	22.25	22.00	0	13,212	0.00%
2024/08/30	0.2	22.60	1	22.50	22.30	-0.8	13,314	-0.01%
2024/08/29	0.5	23.00	32.3	22.22	22.90	-31.8	13,471	-0.24%
2024/08/28	9.1	23.03	9	23.18	22.60	0.1	13,563	0.00%
2024/08/27	4	22.58	40.3	23.12	23.05	-36.3	13,763	-0.26%
2024/08/26	0	0.00	1	21.15	21.80	-1	14,436	-0.01%
2024/08/23	1	21.25	0	21.15	21.25	1	14,907	0.01%
2024/08/21	0.5	21.80	23	21.80	21.80	-22.5	15,900	-0.14%
2024/08/20	26	22.38	9.1	22.38	22.05	16.9	16,081	0.11%
2024/08/19	11	22.26	2.4	22.28	22.30	8.6	16,105	0.05%
2024/08/16	3	20.90	5	21.00	20.75	-2	16,299	-0.01%
2024/08/15	0	0.00	20	20.35	20.45	-20	16,300	-0.12%
2024/08/14	21.2	21.16	46	20.42	20.55	-24.8	16,308	-0.15%
2024/08/13	0	0.00	2	21.00	21.00	-2	16,264	-0.01%
2024/08/12	6	20.90	0	0.00	21.00	6	16,409	0.04%
2024/08/09	4	20.70	0.1	20.90	20.80	3.9	16,978	0.02%
2024/08/08	3.1	20.48	0	0.00	20.25	3.1	17,349	0.02%
2024/08/07	3	19.70	6.2	19.87	20.55	-3.2	17,238	-0.02%
2024/08/06	49.2	18.74	6.2	18.04	18.70	43	17,211	0.25%
2024/08/05	0	0.00	48	20.15	19.90	-48	17,105	-0.28%
2024/08/02	2	22.30	0	0.00	22.10	2	17,000	0.01%
2024/08/01	5	23.36	4	23.30	23.20	1	16,965	0.01%
2024/07/31	3	22.77	4	22.50	22.65	-1	16,859	-0.01%
2024/07/30	0	0.00	6	21.75	22.50	-6	16,816	-0.04%
2024/07/29	5	22.46	2	22.18	22.05	3	16,747	0.02%
2024/07/26	43	22.65	33	22.15	22.55	10	16,666	0.06%
2024/07/23	15	23.56	2	23.35	23.15	13	16,620	0.08%
2024/07/22	4	23.19	2	23.25	22.90	2	16,554	0.01%
2024/07/19	4	24.34	6	24.15	23.85	-2	16,383	-0.01%
2024/07/18	4.2	24.45	1	24.40	24.30	3.2	16,298	0.02%
2024/07/17	8	25.19	20	25.42	25.10	-12	16,192	-0.07%
2024/07/16	33.3	24.92	38	25.56	24.90	-4.7	16,146	-0.03%
2024/07/15	2	25.93	2	26.13	25.60	0	16,034	0.00%
2024/07/12	23	26.50	9	26.65	26.45	14	15,842	0.09%
2024/07/11	17.3	26.09	10	26.04	25.85	7.3	15,432	0.05%
2024/07/10	65	26.80	76	26.71	26.65	-11	15,203	-0.07%
2024/07/09	59	27.39	37	27.51	26.25	22	14,530	0.15%
2024/07/08	1	27.90	27.4	27.90	27.90	-26.4	12,872	-0.21%
2024/07/05	21.1	24.90	107.5	25.28	25.40	-86.4	12,754	-0.68%	大賣/
2024/07/04	71.1	23.38	60.1	22.96	23.10	11	12,034	0.09%
2024/07/03	42	22.14	51.2	22.15	22.25	-9.2	10,825	-0.08%
2024/07/02	2	21.22	11.2	21.06	20.95	-9.1	10,208	-0.09%
2024/07/01	0	0.00	10	20.55	20.50	-10	10,071	-0.10%
2024/06/28	1	20.70	23.2	20.99	20.70	-22.2	10,043	-0.22%
2024/06/27	9.1	20.20	0	0.00	20.05	9.1	9,962	0.09%
2024/06/26	0	0.00	2	20.40	20.20	-2	9,966	-0.02%
2024/06/24	1.3	20.15	49	20.41	20.10	-47.8	10,233	-0.47%
2024/06/21	4	20.93	3	20.83	20.75	1	10,270	0.01%
2024/06/20	0	0.00	7	20.63	20.45	-7	10,157	-0.07%
2024/06/19	66	20.45	65	21.05	20.45	1	10,266	0.01%
2024/06/18	10	20.45	1	20.95	20.90	9	10,967	0.08%
2024/06/17	65	20.59	58	20.79	20.60	7	11,396	0.06%
2024/06/14	5	20.67	0	0.00	20.70	5	11,414	0.04%
2024/06/13	2	20.05	1.3	20.08	20.05	0.7	11,383	0.01%
2024/06/12	20	19.86	4	19.88	20.00	16	11,400	0.14%
2024/06/11	49.2	20.13	38	20.32	19.95	11.2	11,416	0.10%
2024/06/06	20	20.73	0	0.00	20.40	20	11,387	0.18%
2024/06/05	15	20.78	9	21.09	20.80	6	11,347	0.05%
2024/06/04	8	21.43	1	22.15	21.25	7	11,363	0.06%
2024/06/03	5	21.59	3	21.58	21.55	2	11,306	0.02%
2024/05/31	16.4	21.34	23	21.09	20.85	-6.6	11,308	-0.06%
2024/05/30	184	22.43	93	22.52	21.30	91	11,116	0.82%	大買/
2024/05/29	14	21.99	20.3	22.16	23.35	-6.3	10,260	-0.06%
2024/05/28	24	21.33	1.1	21.30	21.25	22.9	9,786	0.23%
2024/05/27	8.3	21.10	27.1	21.46	21.05	-18.8	9,638	-0.19%
2024/05/24	22	20.31	16.1	19.58	20.35	5.9	9,374	0.06%
2024/05/23	0	0.00	11	19.80	19.90	-11	9,941	-0.11%
2024/05/22	7	20.18	42.6	20.21	20.15	-35.6	10,407	-0.34%
2024/05/21	3	19.18	2	19.35	19.35	1	10,106	0.01%
2024/05/17	9	19.15	8	19.13	19.00	1	11,214	0.01%
2024/05/16	28	19.26	6	19.08	19.05	22	11,528	0.19%
2024/05/15	23	19.68	20.2	19.61	19.65	2.8	11,754	0.02%
2024/05/14	27	19.24	79.4	19.06	19.45	-52.4	11,389	-0.46%
2024/05/13	3	17.65	6	17.60	17.70	-3	10,975	-0.03%
2024/05/10	18	17.51	5	17.80	17.80	13	10,973	0.12%
2024/05/09	17	18.18	0	0.00	17.95	17	10,940	0.16%
2024/05/08	0	0.00	2	17.90	17.95	-2	10,944	-0.02%
2024/05/07	10	18.00	0	0.00	17.85	10	10,956	0.09%
2024/05/03	1	17.90	0	0.00	17.80	1	10,985	0.01%
2024/05/02	5	17.90	0	0.00	17.95	5	11,032	0.05%
2024/04/30	1.2	17.91	15	17.92	17.90	-13.8	11,077	-0.12%
2024/04/29	0	0.00	3	18.15	18.05	-3	11,138	-0.03%
2024/04/26	12	18.02	0	0.00	17.90	12	11,255	0.11%
2024/04/25	2	17.80	0	0.00	17.80	2	11,338	0.02%
2024/04/24	2	17.90	8	17.94	17.95	-6	11,460	-0.05%
2024/04/23	12	17.65	0	17.65	17.50	12	11,593	0.10%
2024/04/22	5.5	17.52	0	0.00	17.35	5.5	12,099	0.05%
2024/04/19	7.1	17.83	15	17.77	18.05	-7.9	12,123	-0.07%
2024/04/18	2	18.70	4	18.95	18.65	-2	12,085	-0.02%
2024/04/17	0	0.00	2	18.90	18.70	-2	12,082	-0.02%
2024/04/16	24.1	18.20	0	0.00	18.10	24.1	12,067	0.20%
2024/04/15	14	19.20	11	19.78	19.20	3	11,977	0.03%
2024/04/12	0	0.00	6.3	19.83	19.95	-6.3	11,939	-0.05%
2024/04/11	3	19.45	0.1	19.40	19.50	2.9	11,835	0.02%
2024/04/10	9	19.58	8.2	19.67	19.60	0.8	11,896	0.01%
2024/04/08	12	19.30	4	19.51	19.10	8	12,006	0.07%
2024/04/03	2.1	18.96	2	18.90	18.85	0.1	11,959	0.00%
2024/04/01	5	19.45	0	0.00	19.25	5	13,872	0.04%
2024/03/28	0	0.00	7	19.40	19.20	-7	15,340	-0.05%
2024/03/27	7	19.41	0	0.00	19.35	7	15,290	0.05%
2024/03/26	1	18.80	0	0.00	18.70	1	15,017	0.01%
2024/03/22	3	19.00	0	0.00	19.00	3	14,960	0.02%
2024/03/21	94.2	19.64	53.2	20.11	19.40	41	14,837	0.28%
2024/03/20	35	19.84	77.8	20.15	20.40	-42.7	14,056	-0.30%
2024/03/19	5	18.69	0	0.00	18.55	5	13,657	0.04%
2024/03/18	3	18.55	3	18.70	18.80	0	13,687	0.00%
2024/03/15	1	18.10	0	0.00	18.20	1	13,685	0.01%
2024/03/14	3	18.25	0	0.00	18.25	3	13,739	0.02%
2024/03/13	4	18.49	6	18.47	18.50	-2	14,020	-0.01%
2024/03/12	16	19.12	0	0.00	19.05	16	14,044	0.11%
2024/03/11	7	18.85	3	19.05	18.85	4	14,037	0.03%
2024/03/08	8	18.38	42	18.97	18.50	-34	14,043	-0.24%
2024/03/07	13.7	19.23	17	19.13	19.05	-3.3	14,091	-0.02%
2024/03/06	7	20.07	1	20.05	19.90	6	14,414	0.04%
2024/03/05	2.2	19.76	7	19.66	19.85	-4.8	14,325	-0.03%
2024/03/04	4	20.23	46	20.31	20.15	-42	14,294	-0.29%
2024/03/01	14.2	20.12	10	20.30	20.05	4.2	14,364	0.03%
2024/02/29	12.3	20.45	2	20.68	20.45	10.3	14,458	0.07%
2024/02/27	32.3	20.86	60	20.68	20.50	-27.7	14,422	-0.19%
2024/02/26	93.3	21.42	27.3	21.07	21.10	66	14,292	0.46%
2024/02/23	28.3	20.54	38.4	20.51	20.55	-10.1	14,304	-0.07%
2024/02/22	8	19.45	6	19.49	19.30	2	14,664	0.01%
2024/02/21	2	18.60	12	18.99	19.15	-10	14,812	-0.07%
2024/02/20	42	20.19	10	19.65	18.80	32	14,974	0.21%
2024/02/19	0	0.00	34	19.43	19.10	-34	13,972	-0.24%
2024/02/16	6	18.98	63.3	18.81	18.80	-57.3	13,595	-0.42%
2024/02/15	43	17.99	6.7	18.15	18.15	36.4	13,208	0.28%
2024/02/05	5	16.93	2	16.90	16.90	3	12,984	0.02%
2024/02/02	0	0.00	5	17.25	17.15	-5	12,984	-0.04%
2024/02/01	5	17.12	0	0.00	17.10	5	13,003	0.04%
2024/01/31	3.4	17.16	0	0.00	17.10	3.4	13,022	0.03%
2024/01/30	2	17.35	0	0.00	17.35	2	13,018	0.02%
2024/01/29	5	17.39	0	0.00	17.50	5	13,036	0.04%
2024/01/26	3	17.40	0	0.00	17.45	3	13,029	0.02%
2024/01/25	1	17.50	0	17.55	17.55	1	13,033	0.01%
2024/01/24	6	17.86	6	17.98	17.80	0	13,078	0.00%
2024/01/23	4	17.86	4	18.01	17.90	0	13,110	0.00%
2024/01/22	53	17.81	145	17.65	17.80	-92	13,204	-0.70%	大賣/
2024/01/19	42	17.46	59.5	17.35	17.30	-17.5	13,170	-0.13%
2024/01/18	40	17.45	37	17.49	17.40	3	13,357	0.02%
2024/01/17	130	17.96	6	17.67	17.45	124	13,803	0.90%	大買/鉅額交易
2024/01/16	26.5	18.45	35.3	18.33	17.85	-8.8	14,075	-0.06%
2024/01/15	15	17.63	5.1	17.42	17.95	9.9	13,580	0.07%
2024/01/12	3	17.10	0	0.00	17.15	3	13,488	0.02%
2024/01/11	1	17.70	1	17.55	17.55	0	13,436	0.00%
2024/01/10	5	17.48	5	17.50	17.50	0	13,440	0.00%
2024/01/09	3.3	17.31	0	0.00	17.35	3.3	13,398	0.02%
2024/01/08	1	18.05	1	17.80	17.80	0	13,353	0.00%
2024/01/05	2	17.85	54	17.92	17.85	-52	13,374	-0.39%
2024/01/04	33	18.03	51	17.77	17.75	-18	13,373	-0.13%
2024/01/03	10	18.33	29	18.22	18.20	-19	13,360	-0.14%
2024/01/02	3	18.12	29	18.10	18.05	-26	13,194	-0.20%
2023/12/29	5.4	18.29	4	18.38	18.15	1.4	13,213	0.01%
2023/12/28	145	18.96	80	18.80	18.30	65	13,146	0.49%	大買/
2023/12/27	61	19.43	96	19.28	19.05	-35	12,781	-0.27%
2023/12/26	129	18.90	106.4	18.46	19.15	22.7	11,542	0.20%	大買/大賣/
2023/12/25	4	17.43	12.2	17.43	17.65	-8.2	10,445	-0.08%
2023/12/21	10	16.55	0.1	16.70	16.50	9.9	10,286	0.10%
2023/12/20	4	16.73	0	0.00	16.70	4	10,333	0.04%
2023/12/18	3	16.85	0	0.00	16.80	3	10,380	0.03%
2023/12/15	0	0.00	2	17.05	16.90	-2	10,494	-0.02%
2023/12/14	18.1	17.38	11	17.31	17.10	7.1	10,539	0.07%
2023/12/13	10	17.83	5	17.75	17.65	5	10,516	0.05%
2023/12/12	5	17.70	0	0.00	17.60	5	10,777	0.05%
2023/12/11	0	0.00	6	17.75	17.60	-6	10,894	-0.06%
2023/12/08	8	17.96	18.4	17.81	17.80	-10.4	11,010	-0.09%
2023/12/07	12	17.08	1	17.15	17.15	11	11,079	0.10%
2023/12/06	9	16.97	0	0.00	16.90	9	11,840	0.08%
2023/12/05	0	0.00	1	16.95	16.90	-1	12,148	-0.01%
2023/12/04	19.3	17.35	0	0.00	17.20	19.3	12,084	0.16%
2023/12/01	43	18.07	24.3	18.05	17.95	18.8	11,897	0.16%
2023/11/30	5	17.75	0	0.00	17.45	5	11,403	0.04%
2023/11/29	7	17.55	0	0.00	17.60	7	11,334	0.06%
2023/11/28	6	17.23	0	0.00	17.25	6	11,194	0.05%
2023/11/27	0	0.00	2	17.43	17.30	-2	11,000	-0.02%
2023/11/24	32.2	17.48	35	17.65	17.50	-2.8	10,764	-0.03%
2023/11/22	39	18.03	46.2	18.27	17.90	-7.2	10,301	-0.07%
2023/11/21	70	17.84	74.3	17.72	18.05	-4.3	9,476	-0.04%
2023/11/20	128	16.91	158.2	16.53	16.90	-30.2	8,487	-0.36%	大買/大賣/
2023/11/17	11	16.60	15.8	16.33	16.55	-4.8	8,165	-0.06%
2023/11/16	0	0.00	4	15.50	15.45	-4	7,829	-0.05%
2023/11/15	2	15.30	5	15.38	15.25	-3	7,844	-0.04%
2023/11/14	5	15.31	0	0.00	15.20	5	7,864	0.06%
2023/11/10	14	15.31	4	15.35	15.20	10	7,894	0.13%
2023/11/09	9.1	15.70	2	15.90	15.65	7.1	7,868	0.09%
2023/11/08	3.2	16.02	1	16.40	16.00	2.2	7,874	0.03%
2023/11/06	6	16.04	16	16.16	16.15	-10	7,935	-0.13%
2023/11/03	5	15.80	0	0.00	15.90	5	7,937	0.06%
2023/11/02	0	0.00	10	15.88	15.80	-10	7,987	-0.13%
2023/11/01	35.3	15.83	10	15.65	15.55	25.3	8,008	0.32%
2023/10/31	1	16.45	1	16.60	16.25	0	7,954	0.00%
2023/10/30	20	16.64	4.3	16.82	16.50	15.8	8,010	0.20%
2023/10/27	33.1	16.18	38	16.20	16.15	-4.9	7,968	-0.06%
2023/10/26	29	16.48	28.2	16.63	16.25	0.8	8,143	0.01%
2023/10/25	41	16.86	86	16.87	16.65	-45	8,187	-0.55%
2023/10/24	27	16.25	33	16.58	16.75	-6	8,231	-0.07%
2023/10/23	12	15.23	2	15.20	15.25	10	9,056	0.11%
2023/10/19	10	14.90	25	14.93	14.90	-15	9,702	-0.15%
2023/10/18	31	15.14	4	15.10	14.90	27	10,122	0.27%
2023/10/17	1	15.55	0	0.00	15.35	1	10,918	0.01%
2023/10/16	1.3	15.54	10	15.33	15.40	-8.7	11,423	-0.08%
2023/10/12	2	16.55	25	16.39	16.20	-23	11,490	-0.20%
2023/10/11	1.2	16.75	17	16.46	16.00	-15.9	11,465	-0.14%
2023/10/06	1	16.35	4	16.48	16.65	-3	11,430	-0.03%
2023/10/05	2	16.55	3	16.60	16.35	-1	11,382	-0.01%
2023/10/04	2	16.28	2	16.53	16.45	0	11,314	0.00%
2023/10/03	13.3	16.27	17	16.57	16.25	-3.7	11,322	-0.03%
2023/10/02	103	16.65	107.3	16.42	16.65	-4.3	11,301	-0.04%	大買/大賣/
2023/09/28	16	16.30	55	16.33	16.25	-39	11,102	-0.35%
2023/09/27	5	15.90	0	0.00	15.90	5	11,050	0.05%
2023/09/26	41	15.98	26	16.10	15.80	15	11,060	0.14%
2023/09/25	54	16.10	24	16.15	16.10	30	11,084	0.27%
2023/09/22	23	15.96	4	16.04	16.05	19	11,063	0.17%
2023/09/21	15	15.65	22	15.57	15.60	-7	11,061	-0.06%
2023/09/20	60	15.75	28	15.94	15.75	32	11,230	0.28%
2023/09/19	47	15.88	68	15.88	16.00	-21	11,290	-0.19%
2023/09/18	17	16.11	2	16.05	15.85	15	11,475	0.13%
2023/09/15	14	16.22	8.3	16.19	16.25	5.7	11,741	0.05%
2023/09/14	91	15.75	88	15.81	15.70	3	11,824	0.03%
2023/09/13	79	15.65	79.3	15.45	15.65	-0.3	11,935	0.00%
2023/09/12	47.3	16.13	156	15.60	15.60	-108.7	12,010	-0.91%	大賣/鉅額交易
2023/09/11	145	15.93	33.1	16.06	16.05	111.9	11,731	0.95%	大買/鉅額交易
2023/09/08	7	14.97	12.8	15.03	15.15	-5.8	11,132	-0.05%
2023/09/07	0	0.00	8	13.84	13.80	-8	10,773	-0.07%
2023/09/05	0	0.00	0.3	14.10	14.10	-0.3	10,751	0.00%
2023/09/04	1.4	13.85	15.1	13.70	13.85	-13.8	10,729	-0.13%
2023/09/01	6	13.95	1	13.95	13.95	5	10,700	0.05%
2023/08/31	2	14.05	0	0.00	14.00	2	10,696	0.02%
2023/08/29	6	14.12	0	0.00	14.15	6	10,679	0.06%
2023/08/28	8	14.35	13	14.44	14.20	-5	10,651	-0.05%
2023/08/25	3	14.80	14	14.84	14.80	-11	10,599	-0.10%
2023/08/24	10	15.00	6.2	14.93	14.90	3.8	10,582	0.04%
2023/08/23	0	0.00	0	14.80	14.70	0	10,555	0.00%
2023/08/22	59	14.66	53	14.90	14.65	6	10,533	0.06%
2023/08/18	5	14.56	0	0.00	14.55	5	10,477	0.05%
2023/08/17	0	0.00	4	14.95	14.95	-4	10,451	-0.04%
2023/08/16	0	0.00	1	14.55	14.45	-1	10,395	-0.01%
2023/08/15	0	0.00	1	14.45	14.50	-1	10,366	-0.01%
2023/08/14	5	14.10	7.3	14.11	14.20	-2.3	10,341	-0.02%
2023/08/11	14	14.55	0	0.00	14.50	14	10,290	0.14%
2023/08/10	2	15.20	0	0.00	14.80	2	10,203	0.02%
2023/08/09	1	14.90	0	0.00	14.90	1	10,106	0.01%
2023/08/07	42	15.25	44	15.05	15.25	-2	9,989	-0.02%
2023/08/04	3	15.13	0	0.00	15.15	3	9,921	0.03%
2023/08/02	6	15.28	0	0.00	15.05	6	9,869	0.06%
2023/08/01	9	15.73	0	0.00	15.50	9	9,718	0.09%
2023/07/31	23	16.11	14	15.93	15.65	9	9,589	0.09%
2023/07/28	24	16.23	5	16.10	16.10	19	9,302	0.20%
2023/07/27	38	17.48	31	17.28	16.95	7	8,969	0.08%
2023/07/26	121	17.11	164	17.81	17.10	-43	8,348	-0.52%	大買/大賣/
2023/07/25	0	0.00	5.4	16.55	16.65	-5.4	7,099	-0.08%
2023/07/24	43.4	15.51	4.6	15.52	15.35	38.8	6,678	0.58%
2023/07/21	18.3	15.50	12	15.00	15.00	6.3	6,374	0.10%
2023/07/20	6	15.78	12	15.92	16.15	-6	5,937	-0.10%
2023/07/19	0	0.00	18.8	15.04	15.25	-18.8	5,092	-0.37%
2023/07/18	10	14.10	1	13.80	13.90	9	4,587	0.20%
2023/07/13	1	13.40	5	13.75	13.70	-4	4,502	-0.09%
2023/07/12	10	13.28	0	0.00	13.25	10	4,435	0.23%
2023/07/11	5	13.52	0.7	13.50	13.45	4.3	4,407	0.10%
2023/07/10	7.1	13.81	0	0.00	13.55	7.1	4,412	0.16%
2023/07/07	0.2	14.35	34	14.39	14.30	-33.8	4,315	-0.78%
2023/07/06	23	14.95	20	14.83	14.75	3	4,227	0.07%
2023/07/05	0	0.00	53	14.93	14.80	-53	4,162	-1.27%
2023/07/04	22	14.57	0	0.00	14.60	22	4,074	0.54%
2023/07/03	26	14.89	20	14.75	14.70	6	3,975	0.15%
2023/06/30	2	14.70	5	14.72	14.70	-3	3,856	-0.08%
2023/06/29	0	0.00	23	14.73	14.75	-23	3,814	-0.60%
2023/06/28	44	14.98	10	15.06	14.75	34	3,729	0.91%
2023/06/27	45	14.83	2	14.70	14.85	43	3,509	1.23%
2023/06/26	9.4	14.49	39	14.66	14.45	-29.7	3,315	-0.89%
2023/06/21	6.3	15.21	35.3	14.83	15.20	-29.1	3,031	-0.96%
2023/06/20	20	15.14	15.2	15.00	15.05	4.8	2,650	0.18%
2023/06/19	1	14.55	26	14.79	14.55	-25	2,214	-1.13%
2023/06/16	40	13.92	113.4	13.84	14.25	-73.4	1,927	-3.81%	大賣/
2023/06/15	375	13.60	284	13.49	13.55	91	1,636	5.56%	大買/大賣/
2023/06/14	3.1	13.57	14.8	13.81	13.90	-11.7	1,510	-0.77%
2023/06/08	1	12.60	0	0.00	12.60	1	1,237	0.08%
2023/06/07	2	12.80	0	0.00	12.85	2	1,253	0.16%
2023/05/29	0	12.60	0	0.00	12.60	0	1,478	0.00%
2023/05/26	5.2	12.26	11	12.27	12.25	-5.8	1,463	-0.40%
2023/05/24	2	12.53	5.1	12.63	12.55	-3.1	1,485	-0.21%
2023/05/23	0	0.00	8.1	12.40	12.40	-8.1	1,482	-0.55%
2023/05/19	0	0.00	8	12.15	12.15	-8	1,506	-0.53%
2023/05/15	8	11.83	0	0.00	11.85	8	1,740	0.46%
2023/05/11	5	11.95	0	0.00	11.95	5	1,820	0.27%
2023/05/10	4	12.25	3	12.35	12.25	1	1,846	0.05%
2023/05/04	0	0.00	9	12.85	12.80	-9	1,879	-0.48%
2023/05/02	0	0.00	4	12.85	12.85	-4	1,895	-0.21%
2023/04/25	4.2	12.36	0	0.00	12.30	4.2	1,891	0.22%
2023/04/24	0	0.00	0	13.00	12.65	0	1,912	0.00%
2023/04/21	7.3	12.56	2	12.50	12.60	5.3	1,912	0.28%
2023/04/20	6	13.03	2	12.90	12.85	4	1,883	0.21%
2023/04/19	5	13.33	1	13.35	13.25	4	1,830	0.22%
2023/04/18	0	0.00	2	13.15	13.00	-2	1,753	-0.11%
2023/04/17	1	12.95	4	12.95	13.00	-3	1,713	-0.18%
2023/04/14	5	12.80	0	0.00	12.80	5	1,685	0.30%
2023/04/13	0	0.00	26	12.88	12.85	-26	1,668	-1.56%
2023/04/12	0	0.00	8	12.80	12.75	-8	1,621	-0.49%
2023/04/11	0	12.35	0	0.00	12.50	0	1,595	0.00%
2023/04/10	0	0.00	0.1	12.45	12.25	-0.1	1,593	-0.01%
2023/04/06	0	12.65	1	12.25	12.25	-1	1,585	-0.06%
2023/03/30	0	0.00	0	12.50	12.20	0	1,582	0.00%
2023/03/28	0	12.85	0	0.00	12.35	0	1,603	0.00%
2023/03/16	14	11.99	0	0.00	11.95	14	1,625	0.86%
2023/03/15	0	12.40	0	0.00	12.25	0	1,631	0.00%
2023/03/13	4	12.30	0	0.00	12.30	4	1,727	0.23%
2023/03/10	8	12.58	0	0.00	12.60	8	1,744	0.46%
2023/03/09	11	12.85	0	0.00	12.85	11	1,781	0.62%
2023/03/07	5	13.20	4	13.25	13.15	1	1,768	0.06%
2023/03/06	0	0.00	4	12.90	12.90	-4	1,623	-0.25%
2023/03/03	1	12.70	0	0.00	12.65	1	1,605	0.06%
2023/03/02	0	0.00	0.1	12.95	12.45	-0.1	1,605	0.00%
2023/02/24	0	0.00	100	12.60	12.60	-100	1,609	-6.21%
2023/02/23	9	12.73	4	12.85	12.75	5	1,623	0.31%
2023/02/21	4	12.85	0	0.00	12.85	4	1,644	0.24%
2023/02/20	0	0.00	1	12.70	12.80	-1	1,653	-0.06%
2023/02/16	0	0.00	0.3	12.95	12.75	-0.3	1,678	-0.02%
2023/02/15	9	12.63	1	12.55	12.55	8	1,709	0.47%
2023/02/14	3	13.07	18	13.03	12.80	-15	1,711	-0.88%
2023/02/13	6	12.98	8.2	13.03	12.90	-2.2	1,659	-0.13%
2023/02/10	0	0.00	9.2	12.70	12.70	-9.2	1,692	-0.54%
2023/02/09	1	12.30	0	0.00	12.25	1	1,856	0.05%
2023/02/08	0	0.00	12	12.60	12.45	-12	1,888	-0.64%
2023/02/07	0	0.00	4	12.45	12.35	-4	1,840	-0.22%
2023/02/03	0	0.00	4	12.45	12.40	-4	1,857	-0.22%
2023/02/02	0	0.00	8	12.33	12.40	-8	1,855	-0.43%
2023/02/01	0	0.00	12	12.12	12.05	-12	1,839	-0.65%
2023/01/31	0	0.00	5	12.00	12.05	-5	1,834	-0.27%
2023/01/30	0	0.00	5	11.80	11.85	-5	1,836	-0.27%
2023/01/17	0	0.00	5	11.65	11.55	-5	1,838	-0.27%
2023/01/16	5	11.60	0	0.00	11.60	5	1,842	0.27%
2023/01/13	6	11.75	6	11.95	11.75	0	1,849	0.00%
2023/01/12	0	0.00	2	12.10	11.95	-2	1,858	-0.11%
2023/01/11	0	0.00	21	11.85	11.80	-21	1,833	-1.15%
2023/01/09	0	0.00	4	11.85	11.80	-4	1,866	-0.21%
2023/01/06	0	0.00	0.1	12.10	11.75	-0.1	1,886	-0.01%
2023/01/05	0.4	11.85	0	0.00	11.75	0.4	1,936	0.02%
2023/01/04	0	0.00	0	12.10	11.80	0	1,958	0.00%
2022/12/30	0	0.00	0	12.00	11.55	0	2,257	0.00%
2022/12/29	4	11.55	0	12.30	11.60	4	2,268	0.18%
2022/12/23	0	0.00	0.1	12.85	11.80	-0.1	2,408	0.00%
2022/12/22	5	11.83	3	11.75	11.75	2	2,439	0.08%
2022/12/21	10	11.60	0	0.00	11.70	10	2,511	0.40%
2022/12/20	15	11.83	3	11.97	11.70	12	2,533	0.47%
2022/12/19	9	12.09	0	0.00	12.05	9	2,575	0.35%
2022/12/16	4	12.30	0	0.00	12.30	4	2,618	0.15%
2022/12/15	0	0.00	0	13.40	12.65	0	2,669	0.00%
2022/12/14	3	12.63	0	0.00	12.60	3	2,686	0.11%
2022/12/13	4	12.50	0	0.00	12.50	4	2,702	0.15%
2022/12/08	2	12.65	1	12.65	12.80	1	2,844	0.04%
2022/12/07	6	12.60	0	0.00	12.60	6	2,876	0.21%
2022/12/06	8.4	12.80	0	0.00	12.75	8.4	2,908	0.29%
2022/12/05	7	13.33	2	13.30	13.25	5	2,930	0.17%
2022/12/02	8	13.44	8	13.43	13.45	0	2,986	0.00%
2022/12/01	0	0.00	4	13.25	13.15	-4	3,060	-0.13%
2022/11/30	3	13.05	8	13.03	13.10	-5	3,168	-0.16%
2022/11/29	0	0.00	20	12.88	12.85	-20	3,302	-0.61%
2022/11/28	6	12.95	4	12.95	12.90	2	3,896	0.05%
2022/11/24	2	12.70	0	0.00	12.65	2	4,445	0.04%
2022/11/21	1	12.65	0	0.00	12.65	1	5,308	0.02%
2022/11/17	10	12.95	4.2	12.95	12.85	5.8	6,705	0.09%
2022/11/15	4	12.75	0	0.00	12.80	4	6,915	0.06%
2022/11/14	0	0.00	4	12.95	12.95	-4	6,935	-0.06%
2022/11/11	11	12.75	7	13.05	12.65	4	6,944	0.06%
2022/11/10	1.1	12.69	20	12.79	12.80	-18.9	7,024	-0.27%
2022/11/09	21	13.06	9	12.95	12.85	12	7,213	0.17%
2022/11/08	11	13.16	3.1	13.05	13.00	7.9	7,223	0.11%
2022/11/07	7	12.49	2.2	12.50	12.40	4.8	7,105	0.07%
2022/11/04	2	12.05	3	12.08	12.10	-1	6,951	-0.01%
2022/11/03	0	0.00	7	11.83	11.85	-7	6,989	-0.10%
2022/11/02	0	0.00	5	11.80	11.75	-5	7,026	-0.07%
2022/11/01	0	0.00	7	11.64	11.65	-7	7,118	-0.10%
2022/10/28	5	11.25	0	0.00	11.20	5	7,208	0.07%
2022/10/26	9	11.20	4.1	11.35	11.20	4.9	7,306	0.07%
2022/10/25	6	11.31	1	11.58	11.30	5	7,328	0.07%
2022/10/24	4	11.65	0	12.40	11.40	4	7,424	0.05%
2022/10/21	10.1	11.38	0.2	12.20	11.30	9.9	7,645	0.13%
2022/10/20	5	11.45	0	0.00	11.55	5	7,686	0.07%
2022/10/19	5	11.75	0	0.00	11.80	5	7,716	0.06%
2022/10/17	5	11.45	0	11.50	11.90	5	7,773	0.06%
2022/10/14	2	11.95	0.3	12.10	11.90	1.7	7,811	0.02%
2022/10/13	35	11.85	1.5	11.88	11.55	33.5	7,816	0.43%
2022/10/12	0	0.00	2	12.25	12.30	-2	7,818	-0.03%
2022/10/11	4	12.40	0	0.00	12.40	4	7,831	0.05%
2022/10/07	113	12.95	15.1	12.97	12.95	97.9	7,911	1.24%	大買/
2022/10/06	1	12.55	0.5	12.76	12.65	0.5	7,693	0.01%
2022/10/05	4.4	12.57	0.2	12.80	12.55	4.1	7,925	0.05%
2022/10/04	0	0.00	4.4	12.82	12.75	-4.4	7,915	-0.06%
2022/10/03	0	0.00	0	12.80	12.50	0	7,861	0.00%
2022/09/29	0	0.00	0	13.00	12.40	0	7,875	0.00%
2022/09/28	9.4	12.21	0.6	12.34	12.10	8.7	7,871	0.11%
2022/09/26	13	12.77	2	13.00	12.65	11	7,826	0.14%
2022/09/23	11	13.54	0.8	13.53	13.40	10.2	7,802	0.13%
2022/09/21	11	13.89	0	0.00	13.80	11	7,875	0.14%
2022/09/16	1	14.20	7	14.11	13.90	-6	7,956	-0.08%
2022/09/15	10.3	14.63	1.7	14.62	14.30	8.6	7,954	0.11%
2022/09/14	1	14.20	0.7	14.37	14.30	0.3	7,930	0.00%
2022/09/13	2	14.45	1.4	14.48	14.45	0.6	7,923	0.01%
2022/09/12	2	14.55	0.1	14.70	14.55	1.9	7,918	0.02%
2022/09/08	1	15.05	0	0.00	15.00	1	7,853	0.01%
2022/09/07	0	0.00	11	14.42	14.80	-11	7,843	-0.14%
2022/09/06	13	15.47	13.9	14.66	14.60	-0.9	7,763	-0.01%
2022/09/05	18	15.89	22	15.49	15.30	-4	7,670	-0.05%
2022/09/02	71	16.12	88.5	16.27	15.85	-17.5	7,605	-0.23%
2022/09/01	13.5	15.95	12.2	15.58	15.50	1.3	7,048	0.02%
2022/08/31	8	15.97	1.5	15.93	15.90	6.5	6,894	0.09%
2022/08/30	31	15.38	15.4	15.40	16.10	15.6	6,706	0.23%
2022/08/29	0.4	14.60	0	0.00	14.65	0.4	6,612	0.01%
2022/08/26	13	15.41	0.2	15.60	15.40	12.9	6,490	0.20%
2022/08/25	28	16.31	60	16.17	15.70	-32	6,247	-0.51%
2022/08/24	14	15.80	6.9	15.68	15.95	7.1	5,302	0.13%
2022/08/23	16	14.50	16	14.45	14.50	0	4,883	0.00%
2022/08/22	5	14.65	0	0.00	14.55	5	4,877	0.10%
2022/08/19	10	14.30	1	14.35	14.40	9	4,782	0.19%
2022/08/16	2	14.55	1	14.50	14.45	1	5,881	0.02%
2022/08/15	1	13.75	1	13.95	13.95	0	5,949	0.00%
2022/08/12	0	0.00	2	13.80	13.75	-2	6,031	-0.03%
2022/08/11	0.1	13.80	0	0.00	13.85	0.1	6,206	0.00%
2022/08/10	4	14.35	2	14.25	14.20	2	6,563	0.03%
2022/08/09	11	13.96	1	14.00	14.05	10	6,499	0.15%
2022/08/08	5	14.05	15.4	14.07	14.05	-10.4	6,551	-0.16%
2022/08/05	0	0.00	2	13.80	13.70	-2	6,466	-0.03%
2022/08/04	5	13.23	0	0.00	13.20	5	6,448	0.08%
2022/08/03	0	0.00	13	13.32	13.35	-13	6,423	-0.20%
2022/08/02	4	13.45	0	0.00	13.50	4	6,379	0.06%
2022/08/01	3	13.65	0	0.00	13.65	3	6,362	0.05%
2022/07/29	7	13.78	1	13.75	13.65	6	6,338	0.09%
2022/07/28	3	14.07	3	14.03	13.90	0	6,246	0.00%
2022/07/25	0	0.00	3.1	13.35	13.30	-3.1	5,952	-0.05%
2022/07/21	4	13.10	12.2	13.02	13.05	-8.2	5,923	-0.14%
2022/07/18	0	0.00	4	12.70	12.75	-4	5,909	-0.07%
2022/07/14	22	12.60	22	12.45	12.60	0	5,900	0.00%
2022/07/13	11	12.53	27	12.55	12.50	-16	5,936	-0.27%
2022/07/12	4.2	12.06	0	12.90	12.05	4.1	6,007	0.07%
2022/07/11	0	0.00	0.2	12.90	12.55	-0.2	6,104	0.00%
2022/07/08	0	0.00	4	12.75	12.70	-4	6,117	-0.07%
2022/07/07	0	0.00	6	12.43	12.40	-6	6,111	-0.10%
2022/07/05	2	12.35	8	12.40	12.35	-6	6,167	-0.10%
2022/07/04	5	11.80	0	0.00	11.80	5	6,134	0.08%
2022/07/01	24	11.99	31	12.31	11.85	-7	6,152	-0.11%
2022/06/30	22	12.62	0	0.00	12.40	22	6,143	0.36%
2022/06/29	31	13.03	18	13.14	12.95	13	6,131	0.21%
2022/06/27	5	13.05	18	12.93	13.00	-13	5,971	-0.22%
2022/06/24	15	12.50	15	12.70	12.50	0	5,929	0.00%
2022/06/23	3	12.30	16	12.52	12.50	-13	5,922	-0.22%
2022/06/22	21	12.36	0	0.00	12.20	21	5,890	0.36%
2022/06/21	0	0.00	14.2	12.52	12.60	-14.2	5,875	-0.24%
2022/06/20	4	12.25	0	0.00	12.00	4	5,874	0.07%
2022/06/17	24	12.47	20	12.68	12.45	4	5,839	0.07%
2022/06/16	1	13.10	0	0.00	12.75	1	5,843	0.02%
2022/06/15	4	12.90	0	0.00	12.95	4	5,791	0.07%
2022/06/14	23	13.00	23	13.15	13.00	0	5,822	0.00%
2022/06/13	30	13.32	22	13.30	13.30	8	5,787	0.14%
2022/06/10	39	13.77	21	13.95	13.75	18	5,753	0.31%
2022/06/09	46	14.15	54	13.94	14.15	-8	5,790	-0.14%
2022/06/08	17	14.20	8	14.21	13.95	9	5,874	0.15%
2022/06/07	13	13.99	0	0.00	14.00	13	5,809	0.22%
2022/06/06	4	13.68	0	0.00	13.65	4	5,475	0.07%
2022/06/02	4	13.50	10	13.85	13.55	-6	5,498	-0.11%
2022/06/01	22	13.60	22	13.60	13.60	0	5,482	0.00%
2022/05/31	22	13.65	22	13.70	13.65	0	5,471	0.00%
2022/05/30	0	0.00	10	13.78	13.70	-10	5,433	-0.18%
2022/05/27	10	13.70	0	0.00	13.60	10	5,370	0.19%
2022/05/26	4	13.65	2	13.80	13.80	2	5,304	0.04%
2022/05/25	5	13.95	0	0.00	13.70	5	5,066	0.10%
2022/05/24	39	14.22	21	14.05	13.50	18	4,802	0.37%
2022/05/23	0	0.00	6.4	13.80	14.15	-6.4	4,071	-0.16%
2022/05/20	6	13.08	0	0.00	12.90	6	3,816	0.16%
2022/05/19	25	12.73	36	13.11	13.25	-11	3,694	-0.30%
2022/05/18	13	12.95	16.3	13.08	13.25	-3.3	3,523	-0.09%
2022/05/17	0	0.00	20	12.10	12.05	-20	3,108	-0.64%
2022/05/12	5	11.90	0	0.00	11.85	5	3,064	0.16%
2022/05/11	5	11.95	0	0.00	12.10	5	3,028	0.17%
2022/05/10	0	0.00	0.2	12.10	12.10	-0.2	3,050	-0.01%
2022/05/09	5	11.75	0.1	12.00	11.70	4.9	3,073	0.16%
2022/05/03	0	0.00	2	12.25	12.15	-2	3,175	-0.06%
2022/04/29	0	0.00	2	12.50	12.30	-2	3,218	-0.06%
2022/04/28	3	12.38	0	0.00	12.35	3	3,268	0.09%
2022/04/26	0	0.00	6	12.88	12.80	-6	3,294	-0.18%
2022/04/25	0	0.00	0.1	13.45	12.95	-0.1	3,369	0.00%
2022/04/22	3	13.55	0	0.00	13.55	3	3,462	0.09%
2022/04/21	0	0.00	3	13.90	13.85	-3	3,518	-0.09%
2022/04/20	12.1	13.90	42.2	13.97	13.90	-30.1	3,531	-0.85%
2022/04/19	12.4	14.15	15	14.39	14.15	-2.7	3,545	-0.07%
2022/04/18	43.1	14.68	21.1	14.05	14.55	22	3,609	0.61%
2022/04/15	10	13.88	8.1	14.03	13.90	1.9	3,442	0.06%
2022/04/13	12	13.30	12	13.18	13.50	0	3,786	0.00%
2022/04/12	1	13.40	1	13.30	13.10	0	4,096	0.00%
2022/04/11	4	13.03	3	13.05	13.10	1	4,197	0.02%
2022/04/08	0	0.00	1	13.90	13.85	-1	4,390	-0.02%
2022/04/07	0	13.80	2	13.85	13.75	-2	4,870	-0.04%
2022/04/06	5	14.00	5	14.00	14.15	0	5,137	0.00%
2022/04/01	6	14.10	1	13.95	13.90	5	5,280	0.09%
2022/03/30	1	14.00	3	14.15	14.20	-2	5,507	-0.04%
2022/03/29	0	0.00	3	13.90	13.85	-3	5,581	-0.05%
2022/03/28	1	13.85	0	14.35	13.95	1	5,791	0.02%
2022/03/25	1	14.15	0.4	14.20	14.05	0.7	5,895	0.01%
2022/03/24	0	0.00	0.1	15.00	14.20	-0.1	6,044	0.00%
2022/03/22	0	0.00	20	14.25	14.20	-20	6,318	-0.32%
2022/03/21	4	14.35	36	14.36	14.35	-32	6,696	-0.48%
2022/03/17	0	14.45	20	14.40	14.30	-20	7,767	-0.26%
2022/03/15	13	14.25	20	14.13	14.10	-7	8,879	-0.08%
2022/03/14	30.7	14.87	1.1	14.87	14.75	29.6	9,054	0.33%
2022/03/11	41	14.51	8	15.18	15.40	33	8,975	0.37%
2022/03/10	10	13.60	0.4	14.50	14.50	9.7	8,787	0.11%
2022/03/09	1	13.10	3	13.10	13.20	-2	8,768	-0.02%
2022/03/08	0	0.00	10.4	13.26	13.05	-10.4	8,868	-0.12%
2022/03/02	3	13.65	0	0.00	13.65	3	8,833	0.03%
2022/02/25	1	13.45	0	0.00	13.45	1	8,895	0.01%
2022/02/24	1	13.40	4	13.70	13.40	-3	8,876	-0.03%
2022/02/22	0	0.00	5	14.20	13.90	-5	8,825	-0.06%
2022/02/21	0	0.00	43	14.30	14.35	-43	8,801	-0.49%
2022/02/18	0	0.00	271	14.33	14.40	-271	8,798	-3.08%	大賣/鉅額交易
2022/02/15	0	0.00	0.1	14.65	14.45	-0.1	8,745	0.00%
2022/02/14	0	14.30	0	0.00	14.10	0	8,749	0.00%
2022/02/09	2	14.75	1	14.80	14.95	1	8,689	0.01%
2022/01/26	0	0.00	5	14.20	14.15	-5	8,577	-0.06%
2022/01/25	9	14.23	0	0.00	14.10	9	8,564	0.11%
2022/01/24	2	14.45	6	14.18	14.50	-4	8,529	-0.05%
2022/01/21	5	14.62	0.7	14.75	14.55	4.3	8,479	0.05%
2022/01/20	2	15.13	31	14.96	15.20	-29	8,424	-0.34%
2022/01/19	11	15.21	2	15.20	15.25	9	8,418	0.11%
2022/01/18	29	15.55	0.1	16.10	15.40	28.9	8,385	0.34%
2022/01/17	40	15.31	27	15.88	16.15	13	8,281	0.16%
2022/01/14	10	14.65	5	14.82	14.80	5	8,150	0.06%
2022/01/13	13	15.43	2	15.10	15.15	11	8,044	0.14%
2022/01/12	2	15.40	1	15.45	15.50	1	7,967	0.01%
2022/01/11	5.4	15.73	0	0.00	15.40	5.4	7,881	0.07%
2022/01/10	34	16.00	28	16.22	16.20	6	7,734	0.08%
2022/01/07	9.4	17.00	8.5	16.87	16.60	0.9	7,596	0.01%
2022/01/06	12.4	17.99	1.5	18.00	18.05	10.9	7,325	0.15%
2022/01/05	20	19.33	34	19.75	18.95	-14	7,129	-0.20%
2022/01/04	8	18.51	10	18.87	18.90	-2	6,818	-0.03%
2022/01/03	16.4	19.05	10	18.94	18.85	6.4	6,724	0.09%
2021/12/30	37	19.35	112.9	20.35	20.30	-75.9	6,467	-1.17%	大賣/
2021/12/29	51	20.04	59.8	20.15	20.40	-8.8	5,980	-0.15%
2021/12/28	31.4	19.11	31	19.29	19.30	0.4	5,674	0.01%
2021/12/27	1	19.80	1.4	19.69	19.70	-0.4	5,504	-0.01%
2021/12/24	9	19.30	0	0.00	19.70	9	5,393	0.17%
2021/12/23	10.2	19.00	7	19.15	19.25	3.2	5,230	0.06%
2021/12/22	35	19.01	24.4	19.21	19.15	10.7	5,115	0.21%
2021/12/21	8	18.38	108.4	18.53	18.60	-100.4	4,899	-2.05%	大賣/
2021/12/20	8	17.87	20	17.58	17.70	-12	4,779	-0.25%
2021/12/17	32	18.77	5	18.40	18.30	27	4,599	0.59%
2021/12/16	18	18.49	2	18.98	18.80	16	4,456	0.36%
2021/12/15	135	19.00	43.1	18.98	19.10	91.9	4,262	2.16%	大買/
2021/12/14	59.3	19.92	89.3	19.65	20.20	-30	3,860	-0.78%
2021/12/13	120	18.60	7	18.60	18.60	113	2,868	3.94%	大買/鉅額交易
2021/12/10	260	16.85	56.5	16.60	16.95	203.5	2,728	7.46%	大買/鉅額交易
2021/12/09	33	15.40	12.9	15.44	15.45	20.1	2,147	0.94%
2021/12/08	0	0.00	106	13.88	14.05	-106	1,511	-7.01%	大賣/鉅額交易
2021/12/07	0	0.00	5	12.86	12.80	-5	1,273	-0.39%
2021/12/03	15.4	12.58	0	0.00	12.65	15.4	1,244	1.23%
2021/12/02	4	12.85	15.4	12.79	13.00	-11.4	1,187	-0.96%
2021/12/01	0	0.00	0	12.90	12.30	0	1,074	0.00%
2021/11/29	5	11.90	34	12.11	11.90	-29	1,054	-2.75%
2021/11/26	18.8	12.46	2.4	12.50	12.30	16.5	1,030	1.60%
2021/11/25	4	12.88	11.4	12.74	12.85	-7.3	982	-0.75%
2021/11/16	1	12.20	0	0.00	12.20	1	855	0.12%
2021/11/11	0	0.00	4	12.45	12.20	-4	837	-0.48%
2021/11/05	0	0.00	0	12.90	12.00	0	827	0.00%
2021/11/03	0	0.00	1	12.00	11.95	-1	815	-0.12%
2021/10/29	1	11.85	0	0.00	11.80	1	788	0.13%
2021/10/28	23	11.80	0	0.00	11.80	23	786	2.92%
2021/10/27	1	11.60	30.1	11.83	12.00	-29.1	770	-3.77%
2021/10/26	0	0.00	5	11.50	11.40	-5	740	-0.67%
2021/10/25	1	11.40	0	0.00	11.45	1	736	0.14%
2021/10/21	2	11.40	0	0.00	11.30	2	757	0.26%
2021/10/19	0	0.00	1	11.35	11.40	-1	788	-0.13%
2021/10/18	0	0.00	15	11.30	11.35	-15	794	-1.89%
2021/10/15	15	11.44	0	0.00	11.30	15	829	1.81%
2021/10/13	0	0.00	10	11.50	11.45	-10	832	-1.20%
2021/10/12	0	0.00	18	11.32	11.10	-18	828	-2.17%
2021/10/08	18	11.23	10.4	11.31	11.40	7.7	809	0.95%
2021/10/01	0	0.00	2	10.85	10.75	-2	871	-0.23%
2021/09/30	0	0.00	0.1	11.50	10.85	-0.1	862	-0.01%
2021/09/29	0	0.00	5	11.05	10.90	-5	868	-0.58%
2021/09/28	0	0.00	2	10.85	10.90	-2	861	-0.23%
2021/09/15	0	0.00	5	10.60	10.65	-5	962	-0.52%
2021/09/14	1	10.55	0	0.00	10.55	1	969	0.10%
2021/09/13	0	0.00	5	10.75	10.60	-5	982	-0.51%
2021/09/10	0	0.00	10	10.55	10.60	-10	1,009	-0.99%
2021/09/09	0	0.00	10	10.45	10.40	-10	1,022	-0.98%
2021/09/08	5	10.15	0	0.00	10.15	5	1,028	0.49%
2021/09/06	0	0.00	5	10.55	10.45	-5	1,050	-0.48%
2021/09/03	0	0.00	5	10.60	10.55	-5	1,074	-0.47%
2021/09/02	0.3	10.75	0.2	11.50	10.50	0.1	1,082	0.01%
2021/09/01	0.3	10.65	0	0.00	10.70	0.3	1,095	0.03%
2021/08/30	0	0.00	0	11.15	10.70	0	1,121	0.00%
2021/08/26	0	0.00	4	10.50	10.50	-4	1,161	-0.34%
2021/08/25	0	0.00	5	10.70	10.60	-5	1,190	-0.42%
2021/08/20	1	10.35	0	0.00	10.20	1	1,308	0.08%
2021/08/19	5	10.20	0	0.00	10.30	5	1,370	0.36%
2021/08/18	1	10.65	0	0.00	10.50	1	1,479	0.07%
2021/08/17	10	10.40	0	0.00	10.40	10	1,506	0.66%
2021/08/12	15	11.15	0	0.00	11.15	15	1,520	0.99%
2021/08/11	5	11.60	0	0.00	11.50	5	1,533	0.33%
2021/08/06	0	0.00	1	11.90	11.85	-1	1,711	-0.06%
2021/08/05	0.1	11.80	0	0.00	11.85	0.1	1,780	0.01%
2021/08/04	0	0.00	0	13.00	11.90	0	1,872	0.00%
2021/08/02	0	0.00	0.1	12.00	11.80	-0.1	2,033	0.00%
2021/07/29	1	11.95	0	0.00	11.95	1	2,092	0.05%
2021/07/26	0	0.00	8	12.30	12.25	-8	2,252	-0.36%
2021/07/23	0	0.00	1	11.95	11.95	-1	2,278	-0.04%
2021/07/22	0	0.00	0.1	12.05	11.75	-0.1	2,326	-0.01%
2021/07/21	21.5	11.66	0	0.00	11.70	21.5	2,378	0.90%
2021/07/20	0	0.00	0	12.30	12.00	0	2,407	0.00%
2021/07/14	9	11.99	0	0.00	12.00	9	2,699	0.33%
2021/07/13	5	12.23	2	12.10	12.15	3	2,913	0.10%
2021/07/12	2	12.70	9	12.51	12.55	-7	2,946	-0.24%
2021/07/09	0	0.00	1	12.00	11.95	-1	2,926	-0.03%
2021/07/08	2	12.20	0	0.00	12.10	2	3,033	0.07%
2021/07/06	0	0.00	2	12.25	12.15	-2	3,256	-0.06%
2021/07/01	5	11.95	0	0.00	12.00	5	3,641	0.14%
2021/06/30	1	12.25	0	0.00	12.20	1	3,673	0.03%
2021/06/29	5	11.95	4	12.05	11.90	1	3,720	0.03%
2021/06/28	3	12.13	0	0.00	12.10	3	3,739	0.08%
2021/06/24	0	0.00	0	13.00	12.30	0	3,973	0.00%
2021/06/23	0	0.00	2.2	12.22	12.25	-2.2	4,054	-0.05%
2021/06/22	9	12.20	0	0.00	12.20	9	4,090	0.22%
2021/06/18	1	12.80	0	0.00	12.75	1	4,421	0.02%
2021/06/07	5	12.48	2	12.80	12.70	3	5,113	0.06%
2021/06/04	10	12.90	0	0.00	12.90	10	5,102	0.20%
2021/06/03	10	13.20	4	13.25	13.05	6	5,096	0.12%
2021/06/01	0	0.00	5	13.20	13.20	-5	5,080	-0.10%
2021/05/31	5	12.85	0	0.00	12.90	5	5,058	0.10%
2021/05/28	10	13.15	0	13.10	13.15	10	5,020	0.20%
2021/05/27	5	12.91	0	0.00	12.90	5	4,992	0.10%
2021/05/26	0	0.00	5.4	13.03	13.25	-5.4	4,940	-0.11%
2021/05/25	6	12.22	5	12.25	12.25	1	4,848	0.02%
2021/05/24	1	11.80	11	11.89	11.95	-10	4,842	-0.21%
2021/05/21	0	0.00	1	11.80	11.70	-1	4,853	-0.02%
2021/05/20	5	11.55	1	11.80	11.45	4	4,884	0.08%
2021/05/19	2.5	11.52	1	11.80	11.70	1.5	4,880	0.03%
2021/05/18	1	11.55	23	11.50	11.85	-22	4,881	-0.45%
2021/05/17	17	10.78	1	10.80	10.80	16	4,852	0.33%
2021/05/14	6	12.02	1	12.60	11.90	5	4,802	0.10%
2021/05/13	1	10.80	1	12.25	12.25	0	4,726	0.00%
2021/05/12	6	11.78	8	11.80	11.80	-2	4,666	-0.04%
2021/05/11	13	13.19	0	0.00	13.00	13	4,585	0.28%
2021/05/10	2.4	13.77	6	13.93	14.05	-3.6	4,508	-0.08%
2021/05/07	0	0.00	1	13.30	13.45	-1	4,449	-0.02%
2021/05/06	2	12.93	3	13.20	13.15	-1	4,442	-0.02%
2021/05/05	7	12.90	5	13.00	12.90	2	4,423	0.05%
2021/05/04	6	13.32	1	12.76	12.75	5	4,451	0.11%
2021/05/03	9	13.82	1	13.65	13.65	8	4,396	0.18%
2021/04/29	0.6	14.25	2	14.55	14.25	-1.4	4,354	-0.03%
2021/04/28	4	14.28	0	0.00	14.45	4	4,328	0.09%
2021/04/27	3	14.57	5	14.71	14.50	-2	4,320	-0.05%
2021/04/26	2	14.45	8	14.56	14.40	-6	4,278	-0.14%
2021/04/23	1	13.95	1	14.40	14.35	0	4,232	0.00%
2021/04/22	28	14.33	4	14.06	14.00	24	4,220	0.57%
2021/04/21	4.6	14.62	3.2	14.66	14.55	1.4	4,150	0.03%
2021/04/20	9	14.77	1	14.70	14.85	8	4,164	0.19%
2021/04/19	11	14.60	9.1	14.86	15.10	1.9	4,136	0.05%
2021/04/16	6	14.18	8	14.21	14.35	-2	3,937	-0.05%
2021/04/15	7.5	14.03	1	14.00	14.05	6.5	3,908	0.17%
2021/04/14	8	13.68	15	13.97	14.00	-7	3,919	-0.18%
2021/04/13	7	14.36	6	14.76	14.15	1	3,905	0.03%
2021/04/12	9	14.07	10	14.39	14.70	-1	3,861	-0.03%
2021/04/09	5	14.15	4	14.14	14.15	1	3,825	0.03%
2021/04/08	4	14.45	12	14.54	14.40	-8	3,830	-0.21%
2021/04/07	12	14.00	6.1	14.27	14.75	5.9	3,766	0.16%
2021/04/06	1	13.60	6	13.71	13.65	-5	3,785	-0.13%
2021/04/01	9	13.82	0	0.00	13.60	9	4,140	0.22%
2021/03/31	0	0.00	2	13.90	13.80	-2	4,304	-0.05%
2021/03/30	9	13.87	1	13.90	13.80	8	4,279	0.19%
2021/03/29	5	14.00	6.2	14.18	13.90	-1.1	4,259	-0.03%
2021/03/26	3	12.97	13	13.31	13.95	-10	4,131	-0.24%
2021/03/25	4	13.11	0.3	13.80	13.05	3.7	4,124	0.09%
2021/03/24	2	13.00	13	13.19	13.35	-11	4,184	-0.26%
2021/03/23	14.3	13.42	22	13.68	13.10	-7.7	4,180	-0.18%
2021/03/22	3	13.82	12.3	14.06	14.10	-9.3	3,908	-0.24%
2021/03/19	6	12.77	1	12.70	12.85	5	3,546	0.14%
2021/03/17	0	0.00	1	12.05	12.50	-1	3,543	-0.03%
2021/03/16	0	0.00	30	11.87	11.90	-30	3,677	-0.82%
2021/03/15	1	11.45	0	0.00	11.55	1	3,916	0.03%
2021/03/12	6	11.35	0	0.00	11.45	6	4,020	0.15%
2021/03/10	1	11.40	0	0.00	11.30	1	4,058	0.02%
2021/03/09	0	0.00	0	11.30	11.35	0	4,100	0.00%
2021/03/04	0	0.00	25	11.80	11.80	-25	4,264	-0.59%
2021/03/03	5	11.85	0	0.00	11.80	5	4,298	0.12%
2021/02/26	0	0.00	8	11.85	11.85	-8	4,289	-0.19%
2021/02/25	20	12.03	1	12.05	12.00	19	4,293	0.44%
2021/02/24	3	12.02	0	0.00	11.90	3	4,303	0.07%
2021/02/23	8	12.18	10.2	12.20	12.15	-2.2	4,297	-0.05%
2021/02/22	0	0.00	1	12.10	12.00	-1	4,300	-0.02%
2021/02/19	0	0.00	1	11.85	11.95	-1	4,272	-0.02%
2021/02/18	10	11.80	1	11.45	11.85	9	4,262	0.21%
2021/02/05	2	11.40	1	11.35	11.35	1	4,270	0.02%
2021/02/04	0	0.00	3	11.35	11.35	-3	4,266	-0.07%
2021/02/03	0	0.00	0	11.90	11.50	0	4,258	0.00%
2021/02/01	12	11.30	6	11.40	11.25	6	4,234	0.14%
2021/01/29	2	11.55	2	11.50	11.50	0	4,222	0.00%
2021/01/27	54.3	11.72	1.4	11.76	11.80	52.9	4,178	1.27%
2021/01/26	7.4	11.91	1	12.15	11.80	6.4	4,159	0.15%
2021/01/22	1	11.05	1	11.25	11.15	0	4,062	0.00%
2021/01/21	1	11.05	1	11.25	11.25	0	4,036	0.00%
2021/01/20	1	11.40	0	0.00	11.05	1	4,009	0.02%
2021/01/15	11	11.99	1	11.90	11.80	10	3,974	0.25%
2021/01/14	1	12.20	3	12.32	12.30	-2	3,981	-0.05%
2021/01/13	14	12.92	0	0.00	12.70	14	3,945	0.35%
2021/01/12	14.1	12.26	3.1	12.00	12.65	11	3,857	0.28%
2021/01/11	0	0.00	1	12.15	12.15	-1	3,791	-0.03%
2021/01/07	0	0.00	0.1	12.40	12.05	-0.1	3,730	0.00%
2021/01/06	3	12.10	8	11.92	11.90	-5	3,686	-0.14%
2021/01/05	0.2	12.50	0	0.00	12.65	0.2	3,585	0.00%
2021/01/04	0	0.00	10	13.25	13.10	-10	3,512	-0.28%
2020/12/31	2	13.15	0	0.00	13.20	2	3,432	0.06%
2020/12/29	4	13.60	5	13.54	13.20	-1	3,275	-0.03%
2020/12/28	66	13.11	28.3	13.39	13.55	37.8	3,069	1.23%
2020/12/25	5	12.35	2	12.13	12.35	3	2,664	0.11%
2020/12/24	10	11.35	2	11.33	11.25	8	2,433	0.33%
2020/12/23	0	0.00	3	11.20	11.20	-3	2,415	-0.12%
2020/12/22	2	11.55	0	13.00	11.25	2	2,390	0.08%
2020/12/21	0	0.00	1	12.15	11.95	-1	2,337	-0.04%
2020/12/18	13	11.98	4.2	12.06	11.85	8.8	2,268	0.39%
2020/12/17	5	11.70	0	0.00	11.70	5	2,167	0.23%
2020/12/16	3.3	11.44	0.3	12.00	11.25	3	2,131	0.14%
2020/12/15	3	11.30	11	11.49	11.20	-8	2,116	-0.38%
2020/12/14	18	11.71	0	0.00	11.65	18	2,065	0.87%
2020/12/11	2	11.43	11	11.53	11.40	-9	2,005	-0.45%
2020/12/10	20.2	12.05	33.2	11.69	12.00	-13	1,874	-0.69%
2020/12/09	17	10.70	3	10.80	11.85	14	1,612	0.87%
2020/12/08	3	10.70	11	10.61	10.80	-8	1,382	-0.58%
2020/12/02	12	10.31	1	9.95	10.20	11	1,232	0.89%
2020/11/30	2	9.80	1	9.75	9.83	1	1,095	0.09%
2020/11/27	2	9.61	0	0.00	9.64	2	1,048	0.19%
2020/11/26	2	9.47	0	0.00	9.49	2	1,008	0.20%
2020/11/25	0	0.00	4	9.48	9.45	-4	1,009	-0.40%
2020/11/23	1.5	9.49	1	9.54	9.50	0.5	992	0.05%
2020/11/19	25	9.27	0	0.00	9.40	25	946	2.64%
2020/11/16	1	9.14	1	9.12	9.12	0	922	0.00%
2020/11/09	0	0.00	1	9.04	8.99	-1	1,005	-0.10%
2020/11/06	2	8.92	1	8.92	8.99	1	1,021	0.10%
2020/11/05	0	9.10	0	0.00	8.90	0	1,028	0.00%
2020/10/13	0	0.00	1	8.96	8.96	-1	1,098	-0.09%
2020/10/12	1	8.88	1	8.78	8.78	0	1,098	0.00%
2020/10/07	1	8.93	2	8.95	8.95	-1	1,106	-0.09%
2020/10/06	1	9.01	0	0.00	9.01	1	1,116	0.09%
2020/09/30	1	9.00	0	0.00	8.99	1	1,145	0.09%
2020/09/28	1	9.00	0	0.00	8.99	1	1,182	0.08%
2020/09/25	1	8.88	0	0.00	8.95	1	1,205	0.08%
2020/09/18	1	9.42	0	0.00	9.45	1	1,395	0.07%
2020/09/11	1	9.17	0	0.00	9.19	1	1,390	0.07%
2020/09/10	2	9.48	1	9.62	9.47	1	1,360	0.07%
2020/09/08	2	9.64	0	0.00	9.43	2	1,351	0.15%
2020/09/03	0	0.00	4	9.33	9.33	-4	1,332	-0.30%
2020/09/01	0	0.00	2	9.34	9.35	-2	1,341	-0.15%
2020/08/31	1	9.35	0	0.00	9.26	1	1,402	0.07%
2020/08/28	0	0.00	2	9.21	9.21	-2	1,413	-0.14%
2020/08/26	0	0.00	1	9.22	9.20	-1	1,409	-0.07%
2020/08/25	2	9.26	2	9.19	9.19	0	1,410	0.00%
2020/08/24	2	9.16	0	0.00	9.13	2	1,406	0.14%
2020/08/20	1	9.00	40	8.99	9.00	-39	1,409	-2.77%
2020/08/18	1	9.56	0	0.00	9.72	1	1,366	0.07%
2020/08/17	0	0.00	5	9.18	9.50	-5	1,294	-0.39%
2020/08/14	0	0.00	5	9.12	9.15	-5	1,249	-0.40%
2020/08/13	0	0.00	1	9.16	9.04	-1	1,253	-0.08%
2020/08/12	10	9.03	0	0.00	8.98	10	1,282	0.78%
2020/08/11	10	9.15	0	0.00	9.11	10	1,293	0.77%
2020/08/10	0	0.00	1	9.22	9.23	-1	1,289	-0.08%
2020/08/06	0	0.00	2	9.34	9.28	-2	1,310	-0.15%
2020/08/05	3	9.35	0	0.00	9.30	3	1,306	0.23%
2020/08/04	0	0.00	3	9.29	9.29	-3	1,313	-0.23%
2020/07/31	1	9.45	0	0.00	9.48	1	1,310	0.08%
2020/07/29	2	9.60	12	9.10	9.60	-10	1,267	-0.79%
2020/07/28	11	8.91	16	8.96	8.95	-5	1,255	-0.40%
2020/07/27	20	9.28	0	0.00	9.17	20	1,267	1.58%
2020/07/22	10	9.70	0	0.00	9.61	10	1,325	0.75%
2020/07/21	20	9.49	0	0.00	9.48	20	1,322	1.51%
2020/07/17	1	9.40	0	0.00	9.34	1	1,331	0.08%
2020/07/16	0	0.00	10	9.62	9.63	-10	1,338	-0.75%
2020/07/15	1	9.71	0	0.00	9.61	1	1,353	0.07%
2020/07/14	0	0.00	10	9.76	9.72	-10	1,417	-0.71%
2020/07/13	10	9.80	0	0.00	9.79	10	1,491	0.67%
2020/07/10	0	0.00	8	9.83	9.80	-8	1,503	-0.53%
2020/07/09	0	0.00	3	10.12	10.05	-3	1,495	-0.20%
2020/07/08	0	0.00	2	10.15	10.20	-2	1,483	-0.13%
2020/07/07	10	10.10	0	0.00	10.10	10	1,465	0.68%
2020/07/03	0	0.00	2	10.15	10.10	-2	1,449	-0.14%
2020/07/02	1	10.20	0	0.00	10.15	1	1,448	0.07%
2020/07/01	4	10.30	2	10.30	10.40	2	1,421	0.14%
2020/06/29	0	0.00	4	9.70	10.05	-4	1,280	-0.31%
2020/06/23	1	9.22	0	0.00	9.22	1	1,235	0.08%
2020/06/22	2	9.30	0	0.00	9.26	2	1,236	0.16%
2020/06/19	0	0.00	5	9.41	9.37	-5	1,242	-0.40%
2020/06/18	2	9.33	0	0.00	9.38	2	1,245	0.16%
2020/06/17	4	9.34	0	0.00	9.30	4	1,244	0.32%
2020/06/16	0	0.00	1	9.22	9.23	-1	1,262	-0.08%
2020/06/15	1	9.25	0	0.00	9.16	1	1,296	0.08%
2020/06/12	3	9.25	0	0.00	9.29	3	1,316	0.23%
2020/06/11	1	9.60	0	0.00	9.52	1	1,329	0.08%
2020/06/10	0	0.00	1	9.83	9.81	-1	1,337	-0.07%
2020/06/09	0	0.00	1	10.05	9.93	-1	1,380	-0.07%
2020/06/05	0	0.00	1	9.87	10.25	-1	1,390	-0.07%
2020/06/04	0	0.00	2	9.70	9.98	-2	1,353	-0.15%
2020/06/01	0	0.00	4	9.53	9.53	-4	1,367	-0.29%
2020/05/28	0	9.77	0	0.00	9.43	0	1,379	0.00%
2020/05/25	0	9.58	1	9.70	9.55	-1	1,392	-0.07%
2020/05/18	0	0.00	1	9.94	10.10	-1	1,390	-0.07%
2020/05/11	6	9.69	0	0.00	9.90	6	1,359	0.44%
2020/04/29	8	10.05	0	0.00	10.40	8	1,407	0.57%
2020/04/24	0	0.00	1	9.55	9.51	-1	1,442	-0.07%
2020/04/21	0	0.00	3	9.60	9.60	-3	1,569	-0.19%
2020/04/20	0	0.00	1	9.82	9.82	-1	1,554	-0.06%
2020/04/13	0	0.00	7	8.09	8.09	-7	1,411	-0.50%
2020/04/01	7	7.30	0	0.00	7.32	7	1,426	0.49%
2020/03/25	0	0.00	10	7.03	7.02	-10	1,413	-0.71%
2020/03/20	11	6.68	4	6.72	6.72	7	1,406	0.50%
2020/03/19	0	0.00	13	6.35	6.24	-13	1,397	-0.93%
2020/03/18	0	0.00	1	6.66	6.75	-1	1,368	-0.07%
2020/03/17	0	0.00	1	6.50	6.50	-1	1,359	-0.07%
2020/03/16	1	7.57	0	0.00	7.16	1	1,354	0.07%
2020/03/13	2	7.36	7	7.32	7.55	-5	1,343	-0.37%
2020/03/12	1	8.16	20	8.18	8.12	-19	1,300	-1.46%
2020/03/11	10	8.98	0	0.00	8.90	10	1,281	0.78%
2020/03/10	3	9.05	0	0.00	9.11	3	1,275	0.24%
2020/03/09	1	9.52	0	0.00	9.30	1	1,259	0.08%
2020/02/27	0	0.00	7	10.13	10.05	-7	1,485	-0.47%
2020/02/26	0	0.00	16	10.33	10.35	-16	1,544	-1.04%
2020/02/25	1	10.30	0	0.00	10.40	1	1,550	0.06%
2020/02/14	0	0.00	1	10.90	10.90	-1	1,549	-0.06%
2020/02/11	4	11.08	0	0.00	11.25	4	1,566	0.26%
2020/02/03	1	10.15	1	10.30	10.30	0	1,687	0.00%
2020/01/30	0	0.00	1	11.30	11.40	-1	1,648	-0.06%
2020/01/20	0	0.00	14	12.35	12.35	-14	1,590	-0.88%
2020/01/17	9	12.73	10	12.70	12.65	-1	1,584	-0.06%
2020/01/16	0	0.00	5	12.45	12.45	-5	1,477	-0.34%
2020/01/10	0	0.00	25	12.25	12.30	-25	1,466	-1.70%
2019/12/31	0	0.00	1	12.20	12.20	-1	1,690	-0.06%
2019/12/27	0	0.00	11	12.27	12.45	-11	1,685	-0.65%
2019/12/26	0	0.00	10	12.20	12.25	-10	1,659	-0.60%
2019/12/25	1	12.15	1	12.10	12.10	0	1,661	0.00%
2019/12/19	25	12.20	0	0.00	12.15	25	1,683	1.49%
2019/12/18	0	0.00	1	12.20	12.25	-1	1,676	-0.06%
2019/12/17	1	12.20	0	0.00	12.20	1	1,678	0.06%
2019/12/13	10	12.00	3	12.05	12.00	7	1,666	0.42%
2019/12/05	0	0.00	3	12.50	12.50	-3	1,626	-0.18%
2019/12/02	1	12.70	2	12.80	12.80	-1	1,687	-0.06%
2019/11/29	11	12.60	0	0.00	12.45	11	1,651	0.67%
2019/11/28	0	0.00	270	12.65	12.60	-270	1,649	-16.37%	大賣/鉅額交易
2019/11/27	270	12.84	6	12.73	12.85	264	1,610	16.39%	大買/鉅額交易
2019/11/26	5	12.50	2	12.35	12.35	3	1,508	0.20%
2019/11/25	0	0.00	2	12.50	12.65	-2	1,444	-0.14%
2019/11/22	1	11.90	0	0.00	11.90	1	1,376	0.07%
2019/11/21	0	0.00	1	12.05	12.05	-1	1,378	-0.07%
2019/11/15	3	11.95	3	11.95	11.95	0	1,370	0.00%
2019/11/12	0	0.00	1	12.00	12.05	-1	1,365	-0.07%
2019/11/08	1	12.25	1	12.25	12.25	0	1,347	0.00%
2019/11/07	2	12.43	0	0.00	12.45	2	1,342	0.15%
2019/11/06	10	12.85	16	12.86	13.00	-6	1,290	-0.46%
2019/11/04	0	0.00	1	11.95	11.95	-1	1,168	-0.09%
2019/10/25	2	12.08	2	12.00	12.00	0	1,266	0.00%
2019/10/23	2	12.25	4	12.25	12.25	-2	1,341	-0.15%
2019/10/22	1	12.30	6	12.38	12.25	-5	1,554	-0.32%
2019/10/21	1	12.40	0	0.00	12.40	1	1,740	0.06%
2019/10/16	0	0.00	50	12.30	12.20	-50	1,738	-2.88%
2019/10/15	1	12.35	90	12.30	12.30	-89	1,736	-5.13%
2019/10/14	90	13.02	0	0.00	12.50	90	1,731	5.20%
2019/10/09	62	12.64	14	12.78	12.80	48	1,682	2.85%
2019/10/08	0	0.00	1	12.15	12.15	-1	1,540	-0.06%
2019/10/07	1	11.55	0	0.00	11.55	1	1,529	0.07%
2019/10/04	1	11.60	0	0.00	11.65	1	1,529	0.07%
2019/09/27	0	0.00	8	11.65	11.70	-8	1,554	-0.51%
2019/09/23	1	12.30	0	0.00	12.35	1	1,545	0.06%
2019/09/16	0	0.00	1	12.15	12.15	-1	1,562	-0.06%
2019/09/11	0	0.00	1	12.45	12.40	-1	1,567	-0.06%
2019/09/09	6	12.50	6	12.40	12.50	0	1,557	0.00%
2019/09/05	1	12.55	0	0.00	12.50	1	1,568	0.06%
2019/09/04	3	12.53	0	0.00	12.70	3	1,545	0.19%
2019/08/26	2	11.70	0	0.00	11.70	2	1,594	0.13%
2019/08/23	0	0.00	10	11.95	11.85	-10	1,623	-0.62%
2019/08/21	5	11.90	0	0.00	11.95	5	1,678	0.30%
2019/08/20	12	11.96	0	0.00	12.00	12	1,688	0.71%
2019/08/19	21	12.20	10	11.90	12.20	11	1,682	0.65%
2019/08/16	10	11.70	1	11.80	11.80	9	1,676	0.54%
2019/08/15	2	11.50	0	0.00	11.55	2	1,672	0.12%
2019/08/14	11	11.75	0	0.00	11.75	11	1,674	0.66%
2019/08/12	4	11.98	1	12.00	11.90	3	1,679	0.18%
2019/08/08	0	0.00	2	11.80	11.80	-2	1,667	-0.12%
2019/08/07	0	0.00	4	11.80	11.75	-4	1,665	-0.24%
2019/08/06	9	11.27	22	11.69	11.85	-13	1,673	-0.78%
2019/08/05	0	0.00	5	11.90	11.80	-5	1,656	-0.30%
2019/08/02	10	12.15	10	12.10	12.15	0	1,649	0.00%
2019/08/01	6	12.55	1	12.50	12.50	5	1,645	0.30%
2019/07/30	17	12.49	18	12.68	12.45	-1	1,631	-0.06%
2019/07/29	16	12.91	0	0.00	12.85	16	1,608	0.99%
2019/07/26	10	13.15	82	13.21	13.15	-72	1,571	-4.58%
2019/07/25	87	13.09	1	13.10	13.15	86	1,544	5.57%
2019/07/24	3	13.57	13	13.61	13.60	-10	1,482	-0.67%
2019/07/23	2	12.75	1	12.65	13.20	1	1,278	0.08%
2019/07/22	0	0.00	1	11.95	12.00	-1	1,098	-0.09%
2019/07/18	20	12.00	2	12.05	11.85	18	1,116	1.61%
2019/07/17	0	0.00	3	12.15	12.10	-3	1,109	-0.27%
2019/07/16	1	12.20	5	12.31	12.30	-4	1,106	-0.36%
2019/07/15	0	0.00	4	12.10	12.20	-4	1,094	-0.37%
2019/07/12	0	0.00	3	12.00	12.00	-3	1,089	-0.28%
2019/07/11	7	11.81	0	0.00	12.00	7	1,097	0.64%
2019/07/09	2	11.93	0	0.00	11.90	2	1,119	0.18%
2019/07/08	2	12.10	0	0.00	12.05	2	1,135	0.18%
2019/07/05	2	12.15	0	0.00	12.20	2	1,196	0.17%
2019/07/04	1	12.00	2	11.95	12.00	-1	1,197	-0.08%
2019/07/03	33	12.00	0	0.00	12.00	33	1,258	2.62%
2019/06/27	6	11.90	0	0.00	11.90	6	1,395	0.43%
2019/06/25	0	0.00	31	11.75	11.60	-31	1,420	-2.18%
2019/06/21	0	0.00	1	12.00	11.85	-1	1,525	-0.07%
2019/06/11	3	11.95	0	0.00	11.85	3	1,998	0.15%
2019/06/10	0	0.00	5	12.25	12.15	-5	2,212	-0.23%
2019/06/06	5	12.00	0	12.05	11.95	5	2,302	0.22%
2019/06/04	1	12.30	0	0.00	12.10	1	2,376	0.04%
2019/06/03	2	11.95	1	12.30	12.25	1	2,389	0.04%
2019/05/31	11	12.53	13	12.62	12.50	-2	2,381	-0.08%
2019/05/29	21	11.74	10	11.84	12.10	11	2,382	0.46%
2019/05/28	5	10.70	0	0.00	11.00	5	2,364	0.21%
2019/05/24	5	10.85	0	0.00	10.90	5	2,470	0.20%
2019/05/17	1	10.90	0	0.00	10.85	1	3,348	0.03%
2019/05/15	2	11.45	0	0.00	11.45	2	4,335	0.05%
2019/05/09	1	11.45	2	11.50	11.30	-1	4,471	-0.02%
2019/05/08	0	0.00	2	11.65	11.65	-2	4,487	-0.04%
2019/05/03	1	12.05	0	0.00	12.00	1	4,511	0.02%
2019/04/23	1	12.85	0	0.00	12.80	1	4,643	0.02%
2019/04/17	10	13.25	0	0.00	13.20	10	4,889	0.20%
2019/04/15	10	13.15	0	0.00	13.40	10	4,931	0.20%
2019/04/11	1	13.30	1	13.30	13.15	0	4,925	0.00%
2019/04/10	0	0.00	10	13.60	13.50	-10	4,916	-0.20%
2019/04/09	6	13.59	0	0.00	13.60	6	4,917	0.12%
2019/04/03	1	13.45	0	0.00	13.35	1	4,850	0.02%
2019/04/02	5	13.55	10	13.50	13.35	-5	4,895	-0.10%
2019/04/01	5	13.65	0	0.00	13.55	5	4,882	0.10%
2019/03/27	0	0.00	5	13.40	13.40	-5	4,819	-0.10%
2019/03/26	8	13.51	0	0.00	13.45	8	4,811	0.17%
2019/03/22	1	13.80	0	0.00	13.70	1	4,668	0.02%
2019/03/20	2	14.10	0	0.00	13.90	2	4,620	0.04%
2019/03/19	1	13.70	0	0.00	13.70	1	4,517	0.02%
2019/03/15	5	13.70	2	13.75	13.75	3	4,508	0.07%
2019/03/14	1	13.50	0	0.00	13.55	1	4,478	0.02%
2019/03/13	3	13.80	0	0.00	13.55	3	4,484	0.07%
2019/03/12	1	13.75	2	13.85	13.85	-1	4,278	-0.02%
2019/03/11	1	13.60	1	13.70	13.50	0	4,215	0.00%
2019/03/08	8	13.45	0	0.00	13.35	8	4,270	0.19%
2019/03/04	2	13.80	7	13.48	13.75	-5	4,615	-0.11%
2019/02/27	3	13.70	4	13.50	13.40	-1	4,559	-0.02%
2019/02/25	0	0.00	8	13.70	13.75	-8	4,624	-0.17%
2019/02/22	0	0.00	11	13.90	13.90	-11	4,631	-0.24%
2019/02/21	1	14.25	11	14.35	14.20	-10	4,791	-0.21%
2019/02/20	4	13.69	6	13.48	13.80	-2	4,419	-0.05%
2019/02/19	1	13.40	0	0.00	13.40	1	4,383	0.02%
2019/02/18	5	13.40	0	0.00	13.30	5	4,282	0.12%
2019/02/15	17	13.40	2	13.20	13.50	15	4,257	0.35%
2019/02/14	29	12.93	23	12.94	13.30	6	3,899	0.15%
2019/02/12	0	0.00	1	11.80	11.85	-1	3,301	-0.03%
2019/02/11	1	11.80	0	0.00	11.60	1	3,355	0.03%
2019/01/24	0	11.90	0	0.00	11.95	0	3,561	0.00%
2019/01/15	0	0.00	8	12.00	12.00	-8	3,741	-0.21%
2019/01/14	8	11.95	0	0.00	11.95	8	3,748	0.21%
2019/01/10	0	0.00	5	12.40	12.15	-5	3,805	-0.13%
2019/01/09	0	0.00	2	12.40	12.10	-2	3,700	-0.05%
2018/12/18	5	11.50	0	0.00	11.45	5	4,927	0.10%
2018/12/03	0	0.00	3	12.35	12.45	-3	5,681	-0.05%
2018/11/30	5	12.60	0	0.00	12.10	5	5,737	0.09%
2018/11/29	0	0.00	10	12.35	12.55	-10	5,547	-0.18%
2018/11/28	0	0.00	1	12.05	12.15	-1	5,492	-0.02%
2018/11/22	1	12.35	0	0.00	11.70	1	5,509	0.02%
2018/11/21	3	12.00	0	0.00	12.00	3	5,440	0.06%
2018/11/20	60	12.09	50	12.12	12.15	10	5,402	0.19%
2018/11/19	1	11.35	0	0.00	11.60	1	5,232	0.02%
2018/11/16	2	11.40	1	11.25	11.25	1	5,282	0.02%
2018/11/08	0	0.00	1	11.35	11.10	-1	6,657	-0.02%
2018/11/07	10	11.20	0	0.00	11.10	10	6,825	0.15%
2018/11/02	0	0.00	3	10.72	10.60	-3	7,525	-0.04%
2018/10/31	0	0.00	2	10.30	10.20	-2	7,509	-0.03%
2018/10/30	1	9.52	0	0.00	9.80	1	7,544	0.01%
2018/10/25	2	9.95	0	0.00	9.95	2	7,731	0.03%
2018/10/23	1	11.35	0	0.00	11.05	1	7,627	0.01%
2018/10/12	1	11.35	0	0.00	11.40	1	7,700	0.01%
2018/10/11	3	11.55	0	0.00	11.55	3	7,646	0.04%
2018/10/08	1	12.95	0	0.00	13.00	1	7,590	0.01%
2018/10/03	2	14.00	0	0.00	14.00	2	7,693	0.03%
2018/10/02	0	0.00	3	14.72	14.40	-3	7,712	-0.04%
2018/10/01	2	14.65	0	0.00	14.60	2	7,767	0.03%
2018/09/28	0	0.00	2	14.75	14.75	-2	7,659	-0.03%
2018/09/25	0	0.00	2	13.50	13.65	-2	7,153	-0.03%
2018/09/18	10	13.35	60	13.28	13.30	-50	7,094	-0.70%
2018/09/14	57	13.77	4	13.53	13.85	53	7,143	0.74%
2018/09/13	0	0.00	2	13.85	13.85	-2	7,001	-0.03%
2018/09/11	2	12.00	0	0.00	12.50	2	7,002	0.03%
2018/09/10	6	12.13	65	12.02	12.00	-59	7,069	-0.83%
2018/09/07	51	13.70	5	13.40	13.30	46	7,256	0.63%
2018/09/06	12	14.41	0	0.00	14.20	12	7,189	0.17%
2018/09/03	0	0.00	1	15.05	14.90	-1	7,778	-0.01%
2018/08/31	2	15.25	2	15.20	15.35	0	8,133	0.00%
2018/08/28	0	0.00	2	15.35	15.25	-2	8,573	-0.02%
2018/08/27	0	0.00	2	15.38	15.40	-2	8,625	-0.02%
2018/08/24	9	15.27	6	15.27	15.25	3	8,703	0.03%
2018/08/23	1	15.25	0	0.00	15.25	1	8,753	0.01%
2018/08/22	1	15.55	0	0.00	15.60	1	8,874	0.01%
2018/08/21	2	15.55	2	15.75	15.95	0	8,914	0.00%
2018/08/16	1	15.75	0	0.00	15.80	1	9,272	0.01%
2018/08/15	2	15.55	6	15.49	15.30	-4	8,860	-0.05%
2018/08/14	2	15.43	6	15.28	15.65	-4	9,143	-0.04%
2018/08/13	8	15.29	0	0.00	15.50	8	9,031	0.09%
2018/08/10	2	14.65	13	15.08	15.25	-11	8,692	-0.13%
2018/08/06	0	0.00	1	14.40	14.40	-1	8,487	-0.01%
2018/08/02	0	0.00	16	14.65	14.65	-16	8,586	-0.19%
2018/08/01	1	15.30	0	0.00	15.10	1	8,814	0.01%
2018/07/31	10	14.53	0	0.00	14.50	10	8,818	0.11%
2018/07/25	0	0.00	1	14.50	14.50	-1	9,023	-0.01%
2018/07/13	0	0.00	6	14.80	14.80	-6	9,523	-0.06%
2018/07/12	4	14.70	0	0.00	14.55	4	9,516	0.04%
2018/07/09	2	14.00	1	14.70	14.00	1	9,512	0.01%
2018/07/06	1	15.10	2	14.95	15.35	-1	10,175	-0.01%
2018/07/03	10	16.75	0	0.00	16.05	10	10,391	0.10%
2018/06/29	4	16.70	0	0.00	16.75	4	10,472	0.04%
2018/06/28	0	0.00	2	16.40	16.50	-2	10,652	-0.02%
2018/06/26	6	16.62	0	0.00	16.60	6	10,954	0.05%
2018/06/21	0	0.00	3	17.75	17.65	-3	10,960	-0.03%
2018/06/20	0	0.00	5	18.65	17.80	-5	11,059	-0.05%
2018/06/19	1	18.90	1	18.50	18.35	0	11,059	0.00%
2018/06/15	3	18.80	4	18.78	18.70	-1	11,049	-0.01%
2018/06/14	1	18.10	1	18.15	18.05	0	10,765	0.00%
2018/06/13	1	18.40	2	18.13	18.10	-1	10,770	-0.01%
2018/06/12	0	0.00	11	18.70	18.25	-11	10,901	-0.10%
2018/06/11	13	19.20	8	19.29	18.95	5	11,008	0.05%
2018/06/08	12	19.06	3	19.07	19.10	9	10,514	0.09%
2018/06/06	2	18.35	2	18.48	18.20	0	10,180	0.00%
2018/06/04	4	17.90	0	0.00	17.90	4	10,002	0.04%
2018/06/01	23	17.95	23	17.97	17.85	0	10,038	0.00%
2018/05/31	1	17.60	0	0.00	17.50	1	10,315	0.01%
2018/05/30	0	0.00	1	17.65	17.60	-1	10,292	-0.01%
2018/05/28	3	17.83	1	18.00	18.00	2	10,069	0.02%
2018/05/24	2	18.00	17	17.82	17.75	-15	9,745	-0.15%
2018/05/23	21	17.45	13	17.37	17.30	8	9,606	0.08%
2018/05/22	0	0.00	2	16.75	17.80	-2	9,825	-0.02%
2018/05/21	2	16.05	0	0.00	16.20	2	9,506	0.02%
2018/05/18	0	0.00	1	15.80	15.70	-1	9,524	-0.01%
2018/05/11	2	16.55	2	16.25	16.25	0	10,575	0.00%
2018/05/09	0	0.00	2	16.55	16.45	-2	10,885	-0.02%
2018/05/08	15	16.33	1	16.35	16.35	14	10,992	0.13%
2018/05/02	0	0.00	1	15.80	15.85	-1	12,249	-0.01%
2018/04/27	0	0.00	3	15.60	15.60	-3	12,556	-0.02%
2018/04/26	0	0.00	1	15.30	15.30	-1	12,713	-0.01%
2018/04/25	2	15.93	2	16.10	16.30	0	12,815	0.00%
2018/04/24	2	16.23	16	16.60	15.85	-14	13,156	-0.11%
2018/04/23	2	17.00	0	0.00	16.90	2	14,917	0.01%
2018/04/19	1	17.80	10	17.77	17.70	-9	15,685	-0.06%
2018/04/18	0	0.00	1	17.75	17.75	-1	15,798	-0.01%
2018/04/17	0	0.00	17	17.81	17.55	-17	16,022	-0.11%
2018/04/16	0	0.00	39	18.28	18.30	-39	16,093	-0.24%
2018/04/13	17	18.26	85	18.59	18.15	-68	16,227	-0.42%
2018/04/12	47	18.57	3	19.25	18.50	44	16,365	0.27%
2018/04/11	0	0.00	20	18.60	18.60	-20	15,701	-0.13%
2018/04/10	4	16.98	1	16.90	16.95	3	15,752	0.02%
2018/04/09	3	16.83	0	0.00	16.55	3	15,993	0.02%
2018/04/03	18	16.63	4	16.80	17.00	14	16,127	0.09%
2018/04/02	75	16.75	1	16.80	16.80	74	16,570	0.45%
2018/03/31	1	16.45	5	16.71	16.55	-4	17,177	-0.02%
2018/03/30	13	17.27	10	17.80	17.10	3	17,208	0.02%
2018/03/28	3	18.15	1	18.15	18.10	2	17,640	0.01%
2018/03/27	0	0.00	2	18.38	18.40	-2	18,281	-0.01%
2018/03/26	4	18.15	0	0.00	18.15	4	18,534	0.02%
2018/03/23	5	17.33	5	17.50	17.60	0	19,248	0.00%
2018/03/22	5	18.48	27	18.77	18.15	-22	20,224	-0.11%
2018/03/21	18	19.19	1	19.20	18.95	17	21,539	0.08%
2018/03/20	4	18.90	0	0.00	18.90	4	22,813	0.02%
2018/03/19	2	19.00	0	0.00	18.95	2	22,827	0.01%
2018/03/16	3	19.60	3	19.25	19.25	0	22,807	0.00%
2018/03/15	25	19.52	6	19.38	19.30	19	22,687	0.08%
2018/03/13	5	19.05	11	19.10	19.05	-6	22,560	-0.03%
2018/03/12	5	18.97	0	0.00	18.85	5	22,635	0.02%
2018/03/09	8	19.11	0	0.00	19.00	8	22,794	0.04%
2018/03/08	0	0.00	5	19.10	19.05	-5	22,885	-0.02%
2018/03/07	1	18.90	1	18.85	18.85	0	23,098	0.00%
2018/03/06	10	19.93	4	19.56	19.50	6	23,089	0.03%
2018/03/05	2	19.25	2	19.30	19.00	0	24,155	0.00%
2018/03/01	1	19.20	1	19.00	19.20	0	28,230	0.00%
2018/02/27	11	19.43	14	19.41	19.20	-3	28,890	-0.01%
2018/02/26	7	19.11	9	19.26	18.95	-2	30,922	-0.01%
2018/02/23	101	19.30	102	19.20	19.25	-1	32,310	0.00%	大買/大賣/
2018/02/22	9	19.13	17	19.21	19.35	-8	32,584	-0.02%
2018/02/21	6	17.97	10	18.05	18.45	-4	32,760	-0.01%
2018/02/12	3	17.55	0	0.00	17.45	3	32,731	0.01%
2018/02/09	3	16.55	81	16.41	17.25	-78	32,766	-0.24%
2018/02/08	13	18.03	28	17.90	17.75	-15	32,672	-0.05%
2018/02/07	14	19.28	6	19.08	18.90	8	32,557	0.02%
2018/02/06	11	19.21	5	19.46	18.85	6	32,463	0.02%
2018/02/05	8	20.64	10	20.50	20.90	-2	32,221	-0.01%
2018/02/02	18	21.90	6	21.52	21.50	12	32,371	0.04%
2018/02/01	18	21.86	8	21.48	21.40	10	32,749	0.03%
2018/01/31	5	21.57	108	21.51	21.65	-103	34,120	-0.30%	大賣/鉅額交易
2018/01/30	141	22.29	27	21.71	21.60	114	36,388	0.31%	大買/鉅額交易
2018/01/29	3	20.57	8	20.97	21.20	-5	37,916	-0.01%
2018/01/26	4	20.64	4	20.39	20.35	0	37,889	0.00%
2018/01/25	12	20.80	15	20.65	20.30	-3	39,433	-0.01%
2018/01/24	5	21.10	3	20.90	20.90	2	39,723	0.01%
2018/01/23	6	21.15	11	20.83	20.65	-5	39,770	-0.01%
2018/01/22	14	20.61	10	20.41	20.50	4	39,783	0.01%
2018/01/19	7	21.04	6	20.88	21.00	1	40,304	0.00%
2018/01/18	19	21.68	7	21.31	20.90	12	40,401	0.03%
2018/01/17	60	22.19	45	22.10	21.85	15	40,078	0.04%
2018/01/16	13	20.98	13	21.30	21.85	0	38,351	0.00%
2018/01/15	5	20.00	11	20.15	19.90	-6	37,552	-0.02%
2018/01/12	11	20.32	15	20.32	19.90	-4	37,450	-0.01%
2018/01/11	15	19.83	2	19.90	19.90	13	37,492	0.03%
2018/01/10	3	19.90	2	19.60	19.50	1	37,260	0.00%
2018/01/09	4	19.75	6	19.58	19.55	-2	37,265	-0.01%
2018/01/08	3	20.67	32	20.05	19.95	-29	37,090	-0.08%
2018/01/05	9	21.00	14	21.06	20.75	-5	36,890	-0.01%
2018/01/04	12	21.10	9	20.92	20.90	3	36,732	0.01%
2018/01/03	1	21.00	23	20.95	20.85	-22	36,515	-0.06%
2018/01/02	2	20.25	12	20.18	20.35	-10	36,121	-0.03%