東森 (2614)-統一-新台中券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.75
漲跌
▲0.10
漲幅
+0.51%
成交量
379張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－統一-新台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0.1	19.55	19.50	-0.1	725	-0.01%
2024/04/23	0	0.00	1	19.40	19.60	-1	742	-0.13%
2024/04/22	2	19.35	7	19.54	19.35	-5	751	-0.67%
2024/04/19	5	19.35	0	0.00	19.35	5	749	0.67%
2024/04/18	0	0.00	28	19.65	19.55	-28	732	-3.82%
2024/04/17	15	19.27	1	19.30	19.30	14	729	1.92%
2024/04/16	2	19.25	0	0.00	19.25	2	742	0.27%
2024/04/15	12	19.71	0	0.00	19.70	12	726	1.65%
2024/04/12	0	0.00	0.1	19.85	19.95	-0.1	719	-0.02%
2024/04/11	0	19.85	0	0.00	19.85	0	713	0.00%
2024/04/01	0	0.00	0.8	20.40	20.40	-0.8	714	-0.11%
2024/03/26	1	20.10	1	20.00	20.00	0	679	0.00%
2024/03/22	0	0.00	4	19.95	20.00	-4	689	-0.58%
2024/03/21	4.1	19.80	2	20.00	19.95	2.1	689	0.30%
2024/03/20	2	19.68	0	0.00	19.65	2	689	0.29%
2024/03/19	4	19.81	4	19.88	19.90	0	681	0.00%
2024/03/13	0	19.85	0	0.00	20.00	0	677	0.01%
2024/03/11	3	19.95	6	20.26	20.10	-3	688	-0.44%
2024/03/08	0.1	19.90	0	0.00	20.00	0.1	719	0.01%
2024/03/07	0	0.00	2	20.13	20.15	-2	829	-0.24%
2024/03/06	2	20.03	3	20.05	20.05	-1	830	-0.12%
2024/03/05	6	20.21	0	0.00	20.20	6	820	0.73%
2024/03/04	0.3	20.25	0	0.00	20.10	0.3	822	0.04%
2024/03/01	4.2	20.16	4	20.40	20.25	0.2	812	0.02%
2024/02/29	14	20.15	14	20.25	20.25	0	822	0.00%
2024/02/19	0	0.00	5.7	21.29	21.35	-5.7	942	-0.60%
2024/02/16	0	0.00	19	20.60	21.10	-19	942	-2.02%
2024/02/15	19	20.36	0	0.00	20.35	19	933	2.04%
2024/02/05	0	0.00	10	20.75	20.75	-10	931	-1.07%
2024/02/02	10	20.74	0.1	20.70	20.70	9.9	929	1.06%
2024/02/01	0	0.00	0.1	21.00	21.10	-0.1	930	-0.01%
2024/01/29	1	21.05	12	21.15	21.20	-11	938	-1.17%
2024/01/26	4	20.95	0	0.00	21.00	4	944	0.42%
2024/01/25	7	21.05	1	21.20	21.00	6	946	0.63%
2024/01/24	2	21.33	15	21.42	21.25	-13	950	-1.37%
2024/01/18	9	20.81	1	20.70	20.65	8	954	0.84%
2024/01/12	5	21.85	0	0.00	21.85	5	939	0.53%
2024/01/11	0	0.00	7	22.04	22.05	-7	942	-0.74%
2024/01/10	7	21.80	0	0.00	21.85	7	945	0.74%
2024/01/08	0	0.00	18	22.53	22.50	-18	925	-1.94%
2024/01/05	13	22.25	0	0.00	22.35	13	924	1.41%
2024/01/04	4	22.38	0	0.00	22.15	4	924	0.43%
2024/01/03	1	22.50	0	0.00	22.30	1	928	0.11%
2024/01/02	0	0.00	14	22.78	22.65	-14	923	-1.52%
2023/12/29	0	0.00	3	22.73	22.65	-3	924	-0.32%
2023/12/28	0	0.00	2	22.73	22.65	-2	930	-0.22%
2023/12/27	3	22.37	2	22.60	22.50	1	954	0.10%
2023/12/25	2	22.50	1	22.35	22.15	1	965	0.10%
2023/12/22	2	22.53	0	0.00	22.55	2	973	0.21%
2023/12/21	16	22.53	0	0.00	22.55	16	1,033	1.55%
2023/12/20	1	22.35	18	22.88	22.85	-17	1,034	-1.64%
2023/12/19	12	22.40	0	0.00	22.30	12	1,029	1.17%
2023/12/18	6	22.77	21	23.18	22.75	-15	1,028	-1.46%
2023/12/15	6	22.61	0.6	22.70	22.70	5.4	1,029	0.52%
2023/12/14	8	22.79	1	22.80	22.45	7	1,031	0.68%
2023/12/12	5	22.81	0	0.00	22.60	5	1,038	0.48%
2023/12/08	2	23.08	0	0.00	23.05	2	1,040	0.19%
2023/12/04	5	24.83	5	24.49	24.20	0	1,480	0.00%
2023/11/30	0.4	23.15	0	0.00	23.25	0.4	1,423	0.03%
2023/11/27	0	0.00	1	23.55	23.45	-1	1,459	-0.07%
2023/11/22	0	0.00	1	24.00	24.15	-1	1,476	-0.07%
2023/11/16	0	22.35	15	22.35	22.30	-15	1,498	-1.00%
2023/11/15	15	22.12	11	22.30	22.20	4	1,532	0.26%
2023/11/14	5	22.05	0	0.00	22.00	5	1,550	0.32%
2023/11/13	3	22.10	10	22.15	22.05	-7	1,571	-0.45%
2023/11/10	0	0.00	5	22.15	22.15	-5	1,603	-0.31%
2023/11/08	9	22.62	0	0.00	22.60	9	1,634	0.55%
2023/11/07	6	22.38	0	0.00	22.30	6	1,631	0.37%
2023/11/06	0	0.00	0.7	22.50	22.50	-0.7	1,643	-0.04%
2023/11/03	0	0.00	3	22.40	22.40	-3	1,645	-0.18%
2023/11/02	3	22.13	0	0.00	22.20	3	1,648	0.18%
2023/10/30	0	0.00	0.2	22.25	22.25	-0.2	1,688	-0.01%
2023/10/27	2.7	21.99	15	21.85	21.90	-12.3	1,690	-0.73%
2023/10/26	0	0.00	1	21.50	21.35	-1	1,695	-0.06%
2023/10/25	1.1	21.35	27	21.86	21.75	-25.9	1,717	-1.51%
2023/10/20	4	20.95	0	0.00	21.00	4	1,805	0.22%
2023/10/19	1	21.35	0	0.00	21.05	1	1,863	0.05%
2023/10/18	13	21.58	0	0.00	21.40	13	1,892	0.69%
2023/10/17	0	0.00	1	22.35	21.90	-1	1,902	-0.05%
2023/10/16	6	22.08	0	0.00	21.90	6	1,916	0.31%
2023/10/13	4	22.29	0	0.00	22.20	4	1,923	0.21%
2023/10/04	2	23.10	0	0.00	23.20	2	2,046	0.10%
2023/10/03	0.5	23.50	7	23.08	23.75	-6.5	2,052	-0.32%
2023/10/02	2.4	22.41	8	22.76	22.70	-5.6	2,033	-0.28%
2023/09/28	5	22.33	2	22.48	22.35	3	2,030	0.15%
2023/09/27	10	22.71	0.2	22.55	22.40	9.8	2,034	0.48%
2023/09/26	0	0.00	79	23.34	23.10	-79	2,044	-3.86%
2023/09/25	3	22.00	0	0.00	22.00	3	1,989	0.15%
2023/09/22	6	21.72	6	22.11	21.90	0	1,999	0.00%
2023/09/21	74	21.97	83	22.09	21.85	-9	2,002	-0.45%
2023/09/20	35.1	22.42	0	0.00	22.30	35.1	2,009	1.74%
2023/09/19	53	22.64	0	0.00	22.60	53	2,026	2.62%
2023/09/18	6	22.67	18	23.00	22.95	-12	2,050	-0.59%
2023/09/15	12	22.85	0	0.00	22.80	12	2,070	0.58%
2023/09/13	0	0.00	0.1	23.35	23.00	-0.1	2,090	0.00%
2023/09/08	1	24.20	0	0.00	23.85	1	2,083	0.05%
2023/09/07	2	27.16	1.1	25.91	25.45	0.9	2,057	0.04%
2023/09/06	0	0.00	55.1	25.50	25.50	-55.1	1,690	-3.26%
2023/09/05	0.1	23.20	28.1	22.84	23.20	-28.1	1,687	-1.66%
2023/09/04	15	20.44	16.3	20.61	21.10	-1.3	1,651	-0.08%
2023/09/01	0.4	20.40	15	20.67	20.75	-14.7	1,641	-0.89%
2023/08/31	13	20.28	0	0.00	20.25	13	1,648	0.79%
2023/08/30	5.1	20.42	4	20.59	20.60	1.1	1,650	0.06%
2023/08/29	10	20.50	0.8	20.25	20.15	9.2	1,649	0.56%
2023/08/28	17.1	21.94	0	0.00	21.35	17.1	1,626	1.05%
2023/08/16	49	14.73	25	14.88	14.90	24	1,606	1.49%
2023/08/15	1.1	15.00	13.9	15.08	15.00	-12.8	1,589	-0.81%
2023/08/14	1.1	15.10	58.1	15.07	15.00	-57	1,579	-3.61%
2023/08/11	2.1	16.08	0.1	15.95	15.80	2	1,535	0.13%
2023/08/10	13	16.46	0	0.00	16.20	13	1,523	0.85%
2023/08/09	0	0.00	1	17.10	16.80	-1	1,490	-0.07%
2023/08/08	18	17.01	2.6	17.07	17.15	15.4	1,471	1.05%
2023/08/07	0	0.00	26	17.23	17.25	-26	1,460	-1.78%
2023/08/04	0.1	16.95	0	0.00	16.85	0.1	1,428	0.00%
2023/08/02	2.1	16.85	0	0.00	16.85	2.1	1,425	0.15%
2023/07/31	0.1	17.15	1	17.25	17.10	-0.9	1,489	-0.06%
2023/07/28	0.2	17.15	0	0.00	17.20	0.2	1,487	0.01%
2023/07/27	27	17.08	0	0.00	17.10	27	1,492	1.81%
2023/07/26	1	17.05	14	17.21	17.15	-13	1,492	-0.87%
2023/07/25	5	17.00	3	16.95	17.05	2	1,482	0.13%
2023/07/24	5	16.81	4	16.88	16.80	1	1,469	0.07%
2023/07/21	3	17.02	0	0.00	16.95	3	1,473	0.20%
2023/07/20	1	17.15	0	0.00	17.20	1	1,490	0.07%
2023/07/19	4	17.50	3.2	17.49	17.10	0.8	1,504	0.05%
2023/07/17	13	16.71	14	16.93	17.30	-1	1,519	-0.06%
2023/07/14	10.2	16.89	4	16.90	16.90	6.2	1,501	0.41%
2023/07/13	20	17.40	0	0.00	17.20	20	1,489	1.34%
2023/07/12	36	18.01	1	18.00	17.85	35.1	1,487	2.36%
2023/07/11	7	18.16	1	18.15	18.15	6	1,520	0.39%
2023/07/10	5	18.17	20	18.15	18.20	-15	1,571	-0.95%
2023/07/07	1.2	18.26	0	0.00	18.40	1.2	1,632	0.07%
2023/07/06	11	18.41	2	18.38	18.45	9	1,672	0.54%
2023/07/05	6	18.78	56	18.67	18.75	-50	1,661	-3.01%
2023/07/03	1	18.15	0	0.00	18.20	1	1,618	0.06%
2023/06/30	2	18.25	0.5	18.20	18.20	1.5	1,631	0.09%
2023/06/29	5	18.25	0	0.00	18.25	5	1,633	0.31%
2023/06/28	0	0.00	0	18.40	18.30	0	1,646	0.00%
2023/06/27	4	18.35	0	0.00	18.35	4	1,663	0.24%
2023/06/21	3	18.38	2	18.58	18.50	1	1,692	0.06%
2023/06/20	10	18.33	0	0.00	18.30	10	1,695	0.59%
2023/06/19	20	18.38	0	0.00	18.40	20	1,742	1.15%
2023/06/15	2	18.43	0	0.00	18.45	2	1,788	0.11%
2023/06/14	15	18.55	15	18.70	18.50	0	1,840	0.00%
2023/06/13	11	19.05	40	18.82	18.70	-29	2,032	-1.43%
2023/06/12	10	18.80	15	18.86	18.70	-5	2,297	-0.22%
2023/06/09	10	18.60	0	0.00	18.50	10	2,288	0.44%
2023/06/08	7	18.35	0	0.00	18.40	7	2,291	0.31%
2023/06/07	1	18.50	0.8	18.60	18.50	0.2	2,315	0.01%
2023/06/06	5	18.58	2	18.65	18.55	3	2,310	0.13%
2023/06/05	3	18.55	1	18.55	18.70	2	2,313	0.09%
2023/06/02	26.1	18.64	0	0.00	18.55	26.1	2,317	1.12%
2023/06/01	2	18.75	0	0.00	18.80	2	2,300	0.09%
2023/05/31	9	18.92	0	0.00	18.90	9	2,291	0.39%
2023/05/30	0	0.00	18	19.20	19.05	-18	2,280	-0.79%
2023/05/29	0	0.00	30	19.05	19.10	-30	2,294	-1.31%
2023/05/24	0.2	19.15	0	0.00	19.20	0.2	2,322	0.01%
2023/05/23	2.1	19.35	0	0.00	19.35	2.1	2,339	0.09%
2023/05/19	0.1	19.15	0	0.00	19.10	0.1	2,360	0.00%
2023/05/16	0.1	19.25	4	19.30	19.25	-3.9	2,374	-0.17%
2023/05/15	0	0.00	3	19.05	19.15	-3	2,379	-0.13%
2023/05/12	0.1	19.01	0	0.00	19.05	0.1	2,456	0.01%
2023/05/11	0	0.00	5	19.15	19.00	-5	2,496	-0.20%
2023/05/10	9	19.12	0	0.00	19.15	9	2,580	0.35%
2023/05/09	0	0.00	14	19.20	19.10	-14	2,613	-0.54%
2023/05/08	0	0.00	6	19.85	19.55	-6	2,645	-0.23%
2023/05/05	23	19.62	0	0.00	19.85	23	2,744	0.84%
2023/05/03	2	19.10	0	0.00	19.05	2	3,015	0.07%
2023/05/02	0	0.00	14	19.05	19.00	-14	3,057	-0.46%
2023/04/28	14	19.02	8	19.10	19.05	6	3,082	0.19%
2023/04/27	8	18.92	0	0.00	19.00	8	3,202	0.25%
2023/04/24	0	0.00	1	19.45	19.65	-1	3,327	-0.03%
2023/04/21	0	0.00	23	19.34	19.25	-23	3,428	-0.67%
2023/04/20	38	19.36	11	19.59	19.50	27	3,437	0.79%
2023/04/18	16	19.42	0	0.00	19.25	16	3,537	0.45%
2023/04/17	1	19.90	35	20.05	19.80	-34	3,775	-0.90%
2023/04/14	15	19.45	0	19.35	19.70	15	3,787	0.40%
2023/04/13	2	19.15	10	19.13	19.20	-8	3,763	-0.21%
2023/04/12	8	19.13	44	19.30	19.25	-36	3,751	-0.96%
2023/04/11	5	18.44	4	18.56	18.65	1	3,737	0.03%
2023/04/10	5	19.00	0	0.00	18.70	5	3,896	0.13%
2023/04/07	18	18.89	2	18.90	18.90	16	4,058	0.39%
2023/04/06	8	18.97	5	18.94	18.85	3	4,097	0.07%
2023/03/31	4	18.88	11	18.80	18.80	-7	4,134	-0.17%
2023/03/30	1.2	18.90	12	18.90	18.90	-10.8	4,156	-0.26%
2023/03/29	10	19.01	0	0.00	18.90	10	4,189	0.24%
2023/03/28	11	19.05	51	19.00	19.00	-40	4,241	-0.94%
2023/03/27	0	0.00	31	19.37	19.25	-31	4,303	-0.72%
2023/03/24	34	19.24	67	19.22	19.20	-33	4,379	-0.75%
2023/03/23	8	19.41	34	19.48	19.45	-26	4,539	-0.57%
2023/03/22	22	19.41	3	19.38	19.25	19	4,685	0.41%
2023/03/21	2	19.70	30	19.66	19.65	-28	4,725	-0.59%
2023/03/20	5	19.44	1	19.40	19.55	4	4,837	0.08%
2023/03/17	30	19.18	5	19.23	19.30	25	5,112	0.49%
2023/03/16	0.1	19.00	0	0.00	18.70	0.1	5,679	0.00%
2023/03/15	3.2	20.01	0	0.00	19.95	3.2	6,018	0.05%
2023/03/14	1	22.35	22	22.12	22.05	-21	6,030	-0.35%
2023/03/13	1	22.30	2	22.30	22.40	-1	6,070	-0.02%
2023/03/09	0	0.00	12	23.15	23.10	-12	6,050	-0.20%
2023/03/08	0	0.00	5	23.40	23.25	-5	6,071	-0.08%
2023/03/07	0	0.00	2	23.38	23.35	-2	6,075	-0.03%
2023/03/03	0	0.00	17	23.30	23.25	-17	6,065	-0.28%
2023/03/01	0	0.00	5	22.85	22.85	-5	6,067	-0.08%
2023/02/23	0	0.00	12	23.53	23.45	-12	6,062	-0.20%
2023/02/21	0	0.00	6.9	23.73	23.50	-6.9	6,063	-0.11%
2023/02/20	15	23.77	10	23.70	23.75	5	6,088	0.08%
2023/02/17	0	0.00	12	23.33	23.30	-12	6,098	-0.20%
2023/02/15	0	0.00	20	23.10	23.10	-20	6,187	-0.32%
2023/02/14	0.2	23.20	4	23.20	23.25	-3.8	6,205	-0.06%
2023/02/13	1	23.20	0.1	23.00	23.10	0.9	6,234	0.01%
2023/02/10	0	0.00	9	23.15	23.10	-9	6,265	-0.14%
2023/02/09	0	0.00	1	23.95	23.80	-1	6,282	-0.02%
2023/02/07	0	0.00	3	24.33	24.30	-3	6,453	-0.05%
2023/02/06	0.3	24.45	1	24.80	24.50	-0.7	6,532	-0.01%
2023/02/03	13	24.52	34	24.94	24.80	-21	6,858	-0.31%
2023/02/02	4	24.71	1	24.65	24.50	3	6,836	0.04%
2023/02/01	62	24.56	43.9	24.54	24.95	18.1	6,796	0.27%
2023/01/31	8	24.00	2	23.85	23.95	6	6,600	0.09%
2023/01/30	6	23.73	6	23.70	23.70	0	6,563	0.00%
2023/01/17	6	23.88	1	23.70	23.65	5	6,542	0.08%
2023/01/16	1	24.05	0	0.00	23.60	1	6,438	0.02%
2023/01/13	3	23.72	1	23.60	23.80	2	6,418	0.03%
2023/01/12	5	23.75	1	24.00	23.50	4	6,403	0.06%
2023/01/11	1	24.10	35	23.89	23.95	-34	6,362	-0.53%
2023/01/10	25	23.59	0	0.00	23.45	25	6,266	0.40%
2023/01/09	13	23.47	0	0.00	23.45	13	6,274	0.21%
2023/01/06	35	23.72	27	24.15	23.65	8	6,259	0.13%
2023/01/05	102	24.06	115	24.12	23.85	-13	6,195	-0.21%	大買/大賣/
2023/01/04	64	23.35	12	22.91	23.45	52	5,933	0.88%
2023/01/03	15	23.08	0	0.00	22.85	15	5,890	0.25%
2022/12/30	10	23.77	5	23.75	23.35	5	5,865	0.09%
2022/12/29	35	23.74	6	23.70	23.60	29	5,821	0.50%
2022/12/28	25	24.01	14	24.06	23.85	11	5,774	0.19%
2022/12/27	3	24.05	6	23.67	24.10	-3	5,580	-0.05%
2022/12/26	10	23.28	0	0.00	23.30	10	5,412	0.18%
2022/12/23	0	0.00	2	23.30	23.30	-2	5,395	-0.04%
2022/12/22	0	0.00	1	23.40	22.90	-1	5,390	-0.02%
2022/12/21	4	22.85	4	22.85	22.75	0	5,389	0.00%
2022/12/20	28	22.75	10	23.00	22.30	18	5,371	0.34%
2022/12/19	6	23.35	0	0.00	23.15	6	5,344	0.11%
2022/12/16	10	23.15	2	23.28	23.15	8	5,275	0.15%
2022/12/15	3	23.57	2	23.50	23.70	1	5,206	0.02%
2022/12/14	11	23.17	2.9	23.43	23.25	8.1	5,043	0.16%
2022/12/13	28	22.98	10	22.90	22.75	18	4,876	0.37%
2022/12/12	21	22.76	12	23.02	22.60	9	4,806	0.19%
2022/12/09	6	24.12	0	0.00	23.60	6	4,684	0.13%
2022/12/08	88	23.99	49	23.90	23.80	39	4,381	0.89%
2022/12/07	10	22.88	2	22.88	22.75	8	3,758	0.21%
2022/12/02	0	0.00	1	21.30	21.30	-1	2,894	-0.03%
2022/11/30	0	0.00	1	20.95	21.20	-1	2,904	-0.03%
2022/11/29	1	20.65	0	0.00	20.65	1	2,893	0.03%
2022/11/28	0	0.00	1	20.25	20.50	-1	2,892	-0.03%
2022/11/25	1	20.55	0	0.00	20.40	1	2,908	0.03%
2022/11/21	0	0.00	0.2	20.75	20.60	-0.2	2,901	-0.01%
2022/11/15	1	21.10	0	0.00	21.30	1	2,936	0.03%
2022/11/14	5	21.60	5	21.40	21.55	0	2,917	0.00%
2022/11/08	1	21.80	0	0.00	21.65	1	2,839	0.04%
2022/11/07	0	21.85	0	0.00	21.80	0	2,837	0.00%
2022/11/04	6	21.70	8	21.75	21.75	-2	2,814	-0.07%
2022/11/03	11.5	21.84	13	21.76	21.90	-1.5	2,758	-0.05%
2022/11/02	6	21.35	10	21.38	21.35	-4	2,563	-0.16%
2022/11/01	5	21.86	1	21.95	21.55	4	2,485	0.16%
2022/10/31	3	20.00	5	20.56	20.80	-2	2,162	-0.09%
2022/10/28	1	19.50	0.1	20.10	18.95	0.9	2,145	0.04%
2022/10/26	0	0.00	1	19.45	19.25	-1	2,220	-0.05%
2022/10/24	0.1	19.00	5	19.20	19.05	-4.9	2,840	-0.17%
2022/10/21	2	18.83	1	18.65	18.60	1	2,840	0.04%
2022/10/20	7	19.09	2	19.25	19.05	5	2,845	0.18%
2022/10/17	3	18.55	3	18.90	19.30	0	2,901	0.00%
2022/10/11	2	19.88	2	19.85	19.80	0	2,924	0.00%
2022/10/07	0.1	20.50	7	20.71	20.55	-6.9	2,934	-0.24%
2022/10/06	1	20.30	1	20.55	20.45	0	2,960	0.00%
2022/10/05	2	20.58	0	0.00	20.40	2	2,993	0.07%
2022/10/04	5	20.46	1	20.55	20.45	4	3,039	0.13%
2022/10/03	12	20.14	0	0.00	20.15	12	3,075	0.39%
2022/09/30	6	19.23	6	19.45	19.85	0	3,085	0.00%
2022/09/28	1	20.15	1	19.65	19.00	0	3,039	0.00%
2022/09/26	0	0.00	10	20.03	19.80	-10	3,022	-0.33%
2022/09/23	1	21.35	0	0.00	20.75	1	3,007	0.03%
2022/09/22	3	21.12	0	0.00	21.15	3	3,043	0.10%
2022/09/21	6	21.48	6	21.70	21.40	0	3,095	0.00%
2022/09/20	3	21.72	0	0.00	21.45	3	3,122	0.10%
2022/09/19	2.1	21.90	0	0.00	21.40	2.1	3,148	0.07%
2022/09/15	2	22.43	0	0.00	22.40	2	3,156	0.06%
2022/09/14	0	0.00	1	22.20	22.40	-1	3,173	-0.03%
2022/09/13	0	0.00	0.7	22.90	22.80	-0.7	3,194	-0.02%
2022/09/12	0	22.80	0	0.00	22.90	0	3,220	0.00%
2022/09/08	1	22.05	2	22.45	22.30	-1	3,258	-0.03%
2022/09/07	0	0.00	1	22.10	21.95	-1	3,274	-0.03%
2022/09/02	2	23.75	0	0.00	23.45	2	3,299	0.06%
2022/09/01	1	23.80	0	0.00	23.80	1	3,304	0.03%
2022/08/26	3.5	25.14	5	25.20	25.05	-1.5	3,302	-0.05%
2022/08/23	0.3	25.90	0.4	26.00	25.80	-0.1	3,304	0.00%
2022/08/22	5	27.06	0	0.00	26.60	5	3,317	0.15%
2022/08/05	5	24.25	0	0.00	24.15	5	3,325	0.15%
2022/08/02	1	24.80	0	0.00	24.75	1	3,406	0.03%
2022/08/01	4	26.33	0	0.00	26.00	4	3,443	0.12%
2022/07/28	10	26.87	0	0.00	26.30	10	3,454	0.29%
2022/07/27	2	26.78	1	26.15	26.80	1	3,449	0.03%
2022/07/26	18	26.72	2	26.80	26.60	16	3,437	0.47%
2022/07/22	0	0.00	10	27.26	27.30	-10	3,404	-0.29%
2022/07/21	21	27.55	11	26.85	27.65	10	3,396	0.29%
2022/07/20	0	0.00	2	25.78	25.90	-2	3,027	-0.07%
2022/07/19	0	0.00	10	23.60	23.55	-10	3,248	-0.31%
2022/07/18	9	23.40	0.4	23.55	23.40	8.6	3,757	0.23%
2022/07/15	10	22.89	0	0.00	22.90	10	3,815	0.26%
2022/07/14	2	22.75	2.9	22.86	23.00	-0.9	3,856	-0.02%
2022/07/12	1	21.60	1	21.45	21.35	0	3,865	0.00%
2022/07/08	0	0.00	2	22.55	22.40	-2	3,907	-0.05%
2022/07/01	1	21.30	0	0.00	20.80	1	3,993	0.03%
2022/06/29	0.4	23.00	5	22.85	22.95	-4.6	3,988	-0.12%
2022/06/28	5	23.60	0	0.00	23.45	5	3,994	0.13%
2022/06/27	0	0.00	8.5	23.99	24.10	-8.5	4,018	-0.21%
2022/06/24	8.5	23.69	0	0.00	23.45	8.5	4,055	0.21%
2022/06/23	4	23.21	9	23.41	23.30	-5	4,228	-0.12%
2022/06/21	8	23.52	8.3	23.70	24.30	-0.3	4,275	-0.01%
2022/06/20	2.3	23.73	13	24.14	22.85	-10.8	4,255	-0.25%
2022/06/17	18	25.01	10	25.24	24.60	8	4,223	0.19%
2022/06/16	5	26.65	0.1	26.00	25.50	4.9	4,218	0.12%
2022/06/15	2	26.73	0	0.00	26.50	2	4,243	0.05%
2022/06/14	1	26.45	0	0.00	26.55	1	4,292	0.02%
2022/06/13	0.1	27.25	1	27.55	27.10	-1	4,317	-0.02%
2022/06/08	0.1	27.94	0	0.00	27.95	0.1	4,403	0.00%
2022/06/06	2	27.33	5	27.56	27.15	-3	4,502	-0.07%
2022/06/02	2	26.83	0	0.00	26.90	2	4,617	0.04%
2022/05/30	0	0.00	6	26.55	26.80	-6	4,798	-0.13%
2022/05/27	6	26.25	8	26.53	26.20	-2	4,815	-0.04%
2022/05/25	3	25.58	3	25.75	25.90	0	4,960	0.00%
2022/05/24	9	26.21	0	0.00	25.55	9	5,104	0.18%
2022/05/23	2	25.63	13	26.10	26.05	-11	5,151	-0.21%
2022/05/20	8	25.56	0	0.00	25.50	8	5,237	0.15%
2022/05/19	4	25.34	1	25.35	25.50	3	5,302	0.06%
2022/05/18	3	25.75	27	26.17	26.20	-24	5,378	-0.45%
2022/05/17	6	25.74	0	0.00	25.50	6	5,486	0.11%
2022/05/16	3	25.47	3	25.40	25.50	0	5,632	0.00%
2022/05/13	4	24.95	11	25.08	25.10	-7	5,728	-0.12%
2022/05/12	3	25.23	0	0.00	24.40	3	5,831	0.05%
2022/05/11	10	25.69	10	25.45	25.40	0	5,841	0.00%
2022/05/10	8	25.94	2	25.80	26.20	6	5,910	0.10%
2022/05/09	1	27.15	7	26.10	26.00	-6	6,015	-0.10%
2022/05/06	3.1	27.88	1	28.00	27.95	2.1	6,064	0.03%
2022/05/05	6	28.67	1	29.00	28.60	5	6,207	0.08%
2022/05/04	3	28.80	2	29.00	28.60	1	6,439	0.02%
2022/04/29	1	29.30	0	0.00	29.05	1	7,028	0.01%
2022/04/27	3	28.77	5	28.78	29.05	-2	7,741	-0.03%
2022/04/26	9	30.38	9	30.83	30.05	0	7,970	0.00%
2022/04/25	12	31.03	5	31.43	30.45	7	8,332	0.08%
2022/04/22	2	32.70	13	31.77	33.25	-11	8,551	-0.13%
2022/04/21	2	29.50	0	0.00	30.30	2	9,070	0.02%
2022/04/20	1	28.60	6.2	29.05	29.30	-5.2	10,300	-0.05%
2022/04/19	8	28.62	0	0.00	28.50	8	12,065	0.07%
2022/04/18	0	28.75	5	28.60	28.60	-5	14,962	-0.03%
2022/04/15	3	29.43	2	29.40	29.40	1	16,891	0.01%
2022/04/14	10	30.20	0	0.00	30.10	10	17,782	0.06%
2022/04/13	0	30.40	0	0.00	30.50	0	18,366	0.00%
2022/04/08	0	0.00	3	30.90	31.00	-3	21,211	-0.01%
2022/04/07	5	31.29	10	31.35	30.80	-5	21,324	-0.02%
2022/04/06	6	31.20	6	31.68	31.05	0	21,496	0.00%
2022/03/31	0	0.00	2	31.78	31.20	-2	21,535	-0.01%
2022/03/30	19	31.47	20	31.58	31.45	-1	21,657	0.00%
2022/03/29	15	31.47	13	31.38	31.35	2	21,671	0.01%
2022/03/28	5	32.01	4.1	32.72	31.75	0.9	21,662	0.00%
2022/03/25	2.1	31.42	0	0.00	31.25	2.1	21,540	0.01%
2022/03/23	3	32.23	2	32.05	32.10	1	21,595	0.00%
2022/03/21	5	31.92	3	31.80	31.80	2	21,608	0.01%
2022/03/17	0	31.05	0	0.00	31.10	0	21,664	0.00%
2022/03/16	1	30.40	0	0.00	30.45	1	21,681	0.00%
2022/03/15	1	30.70	5.5	31.05	30.55	-4.5	21,879	-0.02%
2022/03/14	1	31.65	1	31.80	31.75	0	21,882	0.00%
2022/03/11	4	31.70	2	31.60	31.60	2	21,922	0.01%
2022/03/10	18	31.84	18	31.98	32.10	0	21,950	0.00%
2022/03/09	7	30.78	11	30.89	31.15	-4	21,904	-0.02%
2022/03/08	1	30.95	4	30.70	30.20	-3	21,902	-0.01%
2022/03/07	8	31.45	7	31.65	31.45	1	21,816	0.00%
2022/03/04	5	32.74	0	0.00	32.80	5	21,838	0.02%
2022/03/03	4	33.24	3.8	33.25	33.30	0.2	22,078	0.00%
2022/03/01	8	32.71	8	32.90	33.50	0	22,186	0.00%
2022/02/24	8	33.31	12	33.23	32.40	-4	22,154	-0.02%
2022/02/23	3	33.70	3	33.85	33.95	0	22,106	0.00%
2022/02/22	9	33.61	6	33.25	33.35	3	22,202	0.01%
2022/02/21	4	34.56	1	34.75	34.45	3	22,198	0.01%
2022/02/18	3	33.77	5	34.26	34.90	-2	22,257	-0.01%
2022/02/17	5	34.98	3	34.50	34.30	2	22,317	0.01%
2022/02/16	16.5	34.76	10	34.70	34.65	6.5	22,315	0.03%
2022/02/15	0	0.00	9	33.97	33.90	-9	22,348	-0.04%
2022/02/14	4	33.53	0.4	33.48	33.30	3.6	22,570	0.02%
2022/02/11	1	34.90	5.1	34.90	34.60	-4.1	22,831	-0.02%
2022/02/10	5	35.00	16	35.04	34.95	-11	23,054	-0.05%
2022/02/09	1	35.25	13	35.47	35.60	-12	23,327	-0.05%
2022/02/08	16	34.17	21	34.50	34.85	-5	24,113	-0.02%
2022/02/07	19	33.61	17	33.38	34.05	2	25,027	0.01%
2022/01/26	29	33.44	30	33.39	33.45	-1	26,409	0.00%
2022/01/25	8	34.81	17	34.93	34.00	-9	26,933	-0.03%
2022/01/24	9	36.48	20	36.31	36.20	-11	26,939	-0.04%
2022/01/21	42	36.05	52	36.12	36.15	-10	26,917	-0.04%
2022/01/20	28	35.92	23.4	36.37	36.10	4.6	26,579	0.02%
2022/01/19	19	37.37	33	37.06	36.85	-14	26,321	-0.05%
2022/01/18	15.1	38.30	10	37.82	37.75	5.1	26,220	0.02%
2022/01/17	139	39.33	92	39.17	38.05	47	26,227	0.18%	大買/
2022/01/14	94	39.98	62	39.81	39.00	32	25,736	0.12%
2022/01/13	112	41.44	123.1	41.59	41.70	-11.1	24,921	-0.04%	大買/大賣/
2022/01/12	95.1	40.98	94.9	40.84	41.75	0.3	23,659	0.00%
2022/01/11	190.5	40.74	215	41.43	39.50	-24.5	21,933	-0.11%	大買/大賣/
2022/01/10	139.3	39.80	143.1	40.24	41.35	-3.8	19,103	-0.02%	大買/大賣/
2022/01/07	116.1	37.72	55.1	37.93	37.60	60.9	17,227	0.35%	大買/
2022/01/06	55	37.30	642	37.70	36.40	-587	16,428	-3.57%	大賣/鉅額交易
2022/01/05	625.6	36.94	102	37.60	36.80	523.6	15,923	3.29%	大買/大賣/鉅額交易
2022/01/04	448	37.59	353	38.02	38.10	95	15,523	0.61%	大買/大賣/
2022/01/03	11	35.58	3	36.10	36.35	8	13,411	0.06%
2021/12/30	6	33.25	0	0.00	33.05	6	13,340	0.04%
2021/12/29	7	33.87	19.5	33.60	33.90	-12.5	13,430	-0.09%
2021/12/28	3	32.72	25	32.96	32.75	-22	13,471	-0.16%
2021/12/27	29	32.62	0	0.00	32.50	29	13,611	0.21%
2021/12/24	2	32.83	2	33.20	32.85	0	13,761	0.00%
2021/12/23	0	0.00	13	32.83	32.80	-13	13,781	-0.09%
2021/12/22	14	32.48	19	32.82	32.55	-5	13,915	-0.04%
2021/12/21	16	32.38	0	0.00	32.55	16	14,016	0.11%
2021/12/20	6	32.53	43	32.59	32.95	-37	14,101	-0.26%
2021/12/17	27	31.89	31	32.29	31.95	-4	14,123	-0.03%
2021/12/16	11	31.79	4	32.11	31.80	7	14,227	0.05%
2021/12/15	5	31.44	5	31.62	31.70	0	14,437	0.00%
2021/12/14	9	32.02	0	0.00	31.60	9	14,834	0.06%
2021/12/13	7	32.83	0	0.00	32.65	7	14,934	0.05%
2021/12/10	26	33.12	19	33.51	33.00	7	15,260	0.05%
2021/12/09	20	33.14	20	33.44	33.10	0	16,279	0.00%
2021/12/08	19	32.75	5	33.33	32.65	14	16,201	0.09%
2021/12/07	5	32.80	23	32.77	32.95	-18	16,271	-0.11%
2021/12/06	10	32.53	11	32.89	32.30	-1	16,354	-0.01%
2021/12/03	2	32.55	1	32.80	32.60	1	16,454	0.01%
2021/12/02	5	32.79	10	32.55	32.40	-5	16,776	-0.03%
2021/12/01	15	33.16	7	33.51	33.05	8	17,888	0.04%
2021/11/30	18	33.21	13	33.38	33.15	5	18,320	0.03%
2021/11/29	20	33.53	28	33.68	33.45	-8	18,520	-0.04%
2021/11/26	5	32.71	47	32.09	32.10	-42	18,889	-0.22%
2021/11/25	6.1	33.53	12	33.77	33.25	-5.9	19,243	-0.03%
2021/11/24	20	33.44	20	33.31	33.45	0	19,749	0.00%
2021/11/23	24	33.14	5	33.51	32.70	19	20,818	0.09%
2021/11/22	20	33.31	35	33.44	33.45	-15	21,578	-0.07%
2021/11/19	14	32.83	20	32.80	32.90	-6	22,224	-0.03%
2021/11/18	5	33.73	4	33.79	33.70	1	22,495	0.00%
2021/11/17	7	33.94	28	33.92	33.75	-21	22,671	-0.09%
2021/11/16	72	34.41	59	34.77	34.20	13	23,522	0.06%
2021/11/15	43	34.19	55	34.59	34.00	-12	23,746	-0.05%
2021/11/12	24	34.79	26	34.42	34.20	-2	24,047	-0.01%
2021/11/11	21	35.42	7	35.19	34.85	14	25,717	0.05%
2021/11/10	63	35.85	66	35.81	35.65	-3	26,369	-0.01%
2021/11/09	33	35.03	47	34.73	35.05	-14	26,734	-0.05%
2021/11/08	18	34.84	10	35.24	34.40	8	27,686	0.03%
2021/11/05	71	37.44	43	38.11	35.65	28	28,732	0.10%
2021/11/04	152.1	37.94	125	37.96	37.20	27.1	28,543	0.09%	大買/大賣/
2021/11/03	55.1	37.96	48	37.97	38.95	7.1	28,244	0.02%
2021/11/02	43	34.41	48	34.34	35.45	-5	27,566	-0.02%
2021/11/01	24	32.03	12	31.99	32.25	12	27,002	0.04%
2021/10/29	0	0.00	2	31.43	31.75	-2	26,857	-0.01%
2021/10/28	3	30.05	5	30.35	30.05	-2	26,646	-0.01%
2021/10/27	3	30.03	3	30.17	30.10	0	26,712	0.00%
2021/10/26	2	30.70	0	0.00	30.35	2	26,767	0.01%
2021/10/25	5	32.48	7	31.95	31.60	-2	26,884	-0.01%
2021/10/22	13	30.49	3	31.15	30.30	10	27,150	0.04%
2021/10/21	4	31.46	2	31.65	31.00	2	27,141	0.01%
2021/10/20	3	31.22	3	31.43	31.25	0	26,986	0.00%
2021/10/19	0	0.00	7	31.10	31.30	-7	27,047	-0.03%
2021/10/18	1	30.35	6	30.92	30.55	-5	30,211	-0.02%
2021/10/15	8	30.63	2	30.63	30.45	6	31,144	0.02%
2021/10/14	21	31.30	27.9	30.88	30.90	-6.9	32,896	-0.02%
2021/10/13	1	30.00	5	30.12	30.10	-4	34,822	-0.01%
2021/10/12	6	29.96	10	30.17	29.95	-4	36,209	-0.01%
2021/10/08	7	31.74	3	31.98	31.20	4	37,209	0.01%
2021/10/07	1	31.65	8	32.07	32.25	-7	37,286	-0.02%
2021/10/06	9	31.49	2	30.95	30.85	7	37,253	0.02%
2021/10/05	1.1	32.37	2	31.40	32.20	-0.9	37,234	0.00%
2021/10/04	0	0.00	7	30.87	30.50	-7	37,099	-0.02%
2021/10/01	3	32.33	2	32.35	31.55	1	37,100	0.00%
2021/09/30	3	32.08	6.1	32.89	33.00	-3.1	37,121	-0.01%
2021/09/29	3.1	32.82	3.1	33.24	32.00	0	37,187	0.00%
2021/09/28	0	0.00	2.1	32.95	33.20	-2.1	37,300	-0.01%
2021/09/24	10	35.38	9	35.53	35.30	1	37,594	0.00%
2021/09/23	4	35.44	4	35.84	35.05	0	37,928	0.00%
2021/09/22	8	36.76	12	35.70	35.00	-4	38,245	-0.01%
2021/09/17	4.6	38.73	9	38.61	37.90	-4.4	38,853	-0.01%
2021/09/16	48.4	38.45	43.1	38.79	37.75	5.3	40,224	0.01%
2021/09/15	3.3	37.74	8.1	38.56	39.10	-4.8	41,259	-0.01%
2021/09/14	156.4	39.49	154.9	39.58	39.00	1.5	42,989	0.00%	大買/大賣/
2021/09/13	27.5	38.10	11.7	38.15	38.25	15.9	45,841	0.03%
2021/09/01	15	33.64	0	0.00	33.55	15	46,673	0.03%
2021/08/31	8	34.53	5	34.76	34.00	3	48,248	0.01%
2021/08/30	6.1	34.84	20	35.41	34.60	-14	48,920	-0.03%
2021/08/27	17	36.08	11	35.85	35.35	6	48,839	0.01%
2021/08/26	64	37.46	25	36.10	35.70	39	48,728	0.08%
2021/08/25	0	0.00	18	36.26	36.75	-18	48,063	-0.04%
2021/08/24	34.1	35.02	38.1	34.61	33.45	-4.1	47,627	-0.01%
2021/08/23	12	35.50	19	34.79	34.70	-7	47,357	-0.01%
2021/08/20	11	34.05	18	33.97	33.30	-7	46,789	-0.01%
2021/08/19	25	34.92	28	34.45	33.80	-3	46,582	-0.01%
2021/08/18	146	35.50	135	35.14	35.50	11	46,071	0.02%	大買/大賣/
2021/08/17	0	0.00	5	36.27	36.35	-5	45,109	-0.01%
2021/08/16	24	37.79	11.2	36.88	36.35	12.8	44,681	0.03%
2021/08/13	4	40.58	8.5	40.36	40.35	-4.5	44,324	-0.01%
2021/08/12	10	40.05	15	40.14	39.85	-5	44,104	-0.01%
2021/08/11	25	39.85	34	39.93	39.55	-9	44,273	-0.02%
2021/08/10	14	39.04	4	39.50	39.20	10	43,892	0.02%
2021/08/09	3	39.62	21	39.66	40.00	-18	44,640	-0.04%
2021/08/06	96	40.79	89	41.16	39.60	7	44,665	0.02%
2021/08/05	27	40.26	37	39.86	38.85	-10	43,001	-0.02%
2021/08/04	32	41.87	25	41.86	40.80	7	42,131	0.02%
2021/08/03	25	42.01	45	42.15	41.45	-20	41,446	-0.05%
2021/08/02	341	43.63	312	43.83	41.70	29	40,208	0.07%	大買/大賣/
2021/07/30	98	43.18	103.2	44.11	46.30	-5.2	38,809	-0.01%	大賣/
2021/07/29	53	42.73	37	42.72	42.10	16	38,098	0.04%
2021/07/28	96	49.67	78	50.34	46.75	18	37,348	0.05%
2021/07/23	0	0.00	2	55.00	55.40	-2	36,330	-0.01%
2021/07/21	4	51.05	2	51.00	52.10	2	36,204	0.01%
2021/07/20	24	54.26	1	52.50	52.50	23	36,069	0.06%
2021/07/19	21	50.57	11	50.55	55.60	10	35,776	0.03%
2021/07/14	0	0.00	3	63.80	62.40	-3	35,459	-0.01%
2021/07/13	95.3	68.64	121	68.22	69.30	-25.7	35,420	-0.07%	大賣/
2021/07/12	67	63.13	16	63.22	64.90	51	32,331	0.16%
2021/07/09	87.3	55.51	108.2	55.81	59.00	-20.9	31,420	-0.07%	大賣/
2021/07/08	156	55.39	153	55.45	54.60	3	29,681	0.01%	大買/大賣/
2021/07/07	37	53.28	41.2	53.01	53.70	-4.2	27,785	-0.01%
2021/07/06	98.1	47.32	97	47.69	48.90	1.1	26,503	0.00%
2021/07/05	55	44.49	1	45.05	45.00	54	25,605	0.21%
2021/07/02	1	46.00	0	0.00	46.75	1	25,442	0.00%
2021/07/01	0	0.00	0.4	45.30	45.70	-0.4	25,329	0.00%
2021/06/29	3	42.60	5	41.35	40.00	-2	25,042	-0.01%
2021/06/28	10	41.50	4	41.66	41.95	6	24,837	0.02%
2021/06/25	0	0.00	1	38.25	38.25	-1	24,650	0.00%
2021/06/24	0	0.00	12	34.57	35.85	-12	24,456	-0.05%
2021/06/22	4	37.69	1	37.00	37.75	3	24,098	0.01%
2021/06/21	16	34.40	0.5	34.55	34.55	15.5	23,693	0.07%
2021/06/18	2	31.30	11.3	31.45	31.45	-9.3	23,252	-0.04%
2021/06/17	34	28.33	23	28.24	28.60	11	22,777	0.05%
2021/06/16	22	27.81	63.4	28.12	28.50	-41.4	21,933	-0.19%
2021/06/15	64	24.51	84	25.80	25.95	-20	20,148	-0.10%
2021/06/11	159	23.95	177	23.76	23.60	-18	19,019	-0.09%	大買/大賣/
2021/06/10	92	23.60	53.5	23.77	23.35	38.5	16,917	0.23%
2021/06/09	100	21.05	215.2	21.44	22.15	-115.2	12,985	-0.89%	大賣/鉅額交易
2021/06/08	119	20.33	32.4	20.24	20.15	86.6	11,996	0.72%	大買/
2021/06/07	12	18.27	14	18.75	19.15	-2	10,330	-0.02%
2021/06/04	8	17.64	0	0.00	17.45	8	9,515	0.08%
2021/06/03	6	18.05	35	17.91	17.85	-29	9,430	-0.31%
2021/06/02	76	17.91	94	18.01	18.05	-18	9,178	-0.20%
2021/06/01	11	17.20	0	0.00	17.20	11	8,649	0.13%
2021/05/31	2	17.45	18	17.39	17.35	-16	8,591	-0.19%
2021/05/28	13	17.33	2	17.48	17.40	11	8,528	0.13%
2021/05/27	2	17.48	3	17.77	17.60	-1	8,428	-0.01%
2021/05/26	1	17.10	1	17.20	17.15	0	8,196	0.00%
2021/05/25	32	17.37	0	0.00	17.40	32	8,126	0.39%
2021/05/24	2	17.85	5	17.91	17.55	-3	7,969	-0.04%
2021/05/21	5	17.49	85	17.45	17.40	-80	7,593	-1.05%
2021/05/20	54	17.25	17	17.22	17.10	37	7,224	0.51%
2021/05/19	13	17.21	0	0.00	17.20	13	7,018	0.19%
2021/05/18	91	17.39	32	18.45	17.60	59	6,581	0.90%
2021/05/17	46	18.07	129	17.99	18.40	-83	5,996	-1.38%	大賣/
2021/05/14	17	16.55	61	16.94	16.75	-44	4,869	-0.90%
2021/05/13	9	15.37	0	15.30	16.10	9	4,406	0.20%
2021/05/12	9	14.58	10	14.65	14.65	-1	4,206	-0.02%
2021/05/11	23	16.30	0	0.00	15.95	23	4,089	0.56%
2021/05/07	0	0.00	2	16.38	16.40	-2	3,999	-0.05%
2021/05/05	1	16.60	0	0.00	16.45	1	3,947	0.03%
2021/05/04	1	16.40	0	0.00	16.45	1	3,955	0.03%
2021/04/28	11	17.42	3	17.57	17.65	8	3,837	0.21%
2021/04/26	0	0.00	1	17.40	17.30	-1	3,740	-0.03%
2021/04/23	1	17.35	1	17.35	17.30	0	3,727	0.00%
2021/04/22	10	18.10	2	17.60	17.45	8	3,717	0.22%
2021/04/21	0	0.00	1	17.85	17.90	-1	3,632	-0.03%
2021/04/20	0	0.00	1	18.15	18.00	-1	3,559	-0.03%
2021/04/19	1	17.20	0.1	17.30	17.40	0.9	3,244	0.03%
2021/04/16	74	17.20	47	17.30	17.30	27	3,185	0.85%
2021/04/15	1	17.60	29	17.76	17.90	-28	3,041	-0.92%
2021/04/14	44	17.51	0	0.00	17.55	44	2,922	1.51%
2021/04/13	40	17.91	2	17.95	17.80	38	2,864	1.33%
2021/04/12	0	0.00	21	18.10	18.20	-21	2,702	-0.78%
2021/04/09	2	17.40	10	17.48	17.35	-8	2,500	-0.32%
2021/04/08	2	17.05	4	17.05	17.05	-2	2,299	-0.09%
2021/03/30	0	0.00	1	17.20	17.10	-1	2,405	-0.04%
2021/03/25	0	0.00	20	17.13	17.15	-20	2,417	-0.83%
2021/03/24	0	0.00	6	17.10	17.15	-6	2,471	-0.24%
2021/03/17	0	0.00	1	17.40	17.20	-1	2,571	-0.04%
2021/03/16	4	17.15	1	17.10	17.15	3	2,497	0.12%
2021/03/15	1	17.10	0	0.00	17.10	1	2,509	0.04%
2021/03/12	13	17.11	0	0.00	17.05	13	2,535	0.51%
2021/03/09	0	0.00	1	16.85	16.90	-1	2,533	-0.04%
2021/03/02	0	0.00	2	16.85	16.75	-2	2,625	-0.08%
2021/02/26	0	0.00	2	16.83	16.80	-2	2,659	-0.08%
2021/02/25	0	0.00	2	16.90	16.90	-2	2,711	-0.07%
2021/02/23	0	0.00	8	16.90	16.95	-8	2,745	-0.29%
2021/02/02	1	16.30	2.3	16.19	16.20	-1.3	3,094	-0.04%
2021/01/27	0	0.00	3	16.40	16.30	-3	3,810	-0.08%
2021/01/26	0	0.00	2	16.30	16.30	-2	3,865	-0.05%
2021/01/25	0	0.00	1	16.55	16.55	-1	4,162	-0.02%
2021/01/21	2	16.00	0	0.00	16.00	2	4,192	0.05%
2021/01/19	0	0.00	2	16.35	16.35	-2	4,174	-0.05%
2021/01/18	3	16.32	3	16.25	16.40	0	4,168	0.00%
2021/01/15	1	16.65	2	16.70	16.55	-1	4,188	-0.02%
2021/01/14	3	17.00	2	17.05	16.85	1	4,248	0.02%
2021/01/12	0	0.00	2	16.65	16.65	-2	4,221	-0.05%
2021/01/05	2	17.35	0	0.00	17.35	2	4,774	0.04%
2020/12/24	2	17.25	6.8	17.34	17.45	-4.8	4,591	-0.10%
2020/12/23	0	0.00	1	16.95	17.20	-1	4,550	-0.02%
2020/12/22	3	17.12	1	17.25	16.85	2	4,588	0.04%
2020/12/21	1	17.20	1	17.45	17.40	0	4,620	0.00%
2020/12/18	0	0.00	4	17.20	17.05	-4	4,562	-0.09%
2020/12/11	2	16.58	0	0.00	16.65	2	4,720	0.04%
2020/12/10	3	16.82	0	0.00	16.85	3	4,697	0.06%
2020/12/09	0	0.00	6	17.05	17.10	-6	4,687	-0.13%
2020/12/08	6	17.15	0	0.00	17.15	6	4,740	0.13%
2020/12/04	1	16.85	0	0.00	16.75	1	4,793	0.02%
2020/11/30	0	0.00	5	17.10	17.15	-5	4,856	-0.10%
2020/11/24	1	17.20	10	17.05	17.00	-9	4,971	-0.18%
2020/11/23	1	17.35	0	0.00	17.35	1	4,924	0.02%
2020/11/18	0	0.00	3	17.45	17.35	-3	5,359	-0.06%
2020/11/13	0	0.00	0.4	17.35	17.45	-0.4	5,442	-0.01%
2020/11/11	1	17.35	0	0.00	17.35	1	5,426	0.02%
2020/11/09	1	18.00	10	17.82	18.20	-9	5,196	-0.17%
2020/11/06	4	17.48	50	17.50	17.45	-46	4,885	-0.94%
2020/11/05	60	17.67	20	17.54	17.85	40	4,739	0.84%
2020/11/03	4	17.15	18	17.16	17.20	-14	4,638	-0.30%
2020/11/02	5	17.20	5	17.15	17.20	0	4,600	0.00%
2020/10/30	0	0.00	1	17.00	16.70	-1	4,303	-0.02%
2020/10/27	0	0.00	5	16.75	16.75	-5	4,214	-0.12%
2020/10/26	5	16.70	1	16.80	16.70	4	4,219	0.09%
2020/10/22	0	0.00	3	16.80	16.80	-3	4,258	-0.07%
2020/10/19	1	16.45	0	0.00	16.35	1	4,253	0.02%
2020/10/16	3	16.68	0	0.00	16.45	3	4,255	0.07%
2020/10/15	5	17.00	4	16.85	17.10	1	4,084	0.02%
2020/10/12	0	0.00	8	15.55	15.55	-8	3,905	-0.20%
2020/10/07	1	15.80	0	0.00	15.80	1	4,115	0.02%
2020/10/06	0	0.00	1	15.80	15.80	-1	4,262	-0.02%
2020/09/25	1	15.55	0	0.00	15.35	1	4,846	0.02%
2020/09/22	0	0.00	2	16.20	16.25	-2	5,784	-0.03%
2020/09/21	0	0.00	16	16.50	16.40	-16	5,820	-0.27%
2020/09/18	17	16.79	0	0.00	16.65	17	5,810	0.29%
2020/09/17	1	16.25	2	16.50	16.50	-1	5,717	-0.02%
2020/09/10	10	16.25	0	0.00	16.00	10	5,804	0.17%
2020/09/07	2	16.10	0	0.00	15.95	2	5,909	0.03%
2020/09/04	0	0.00	7	16.11	16.10	-7	6,053	-0.12%
2020/09/01	0	0.00	1	16.45	16.35	-1	6,109	-0.02%
2020/08/31	0	0.00	1	16.40	16.25	-1	6,138	-0.02%
2020/08/28	0	0.00	1	16.20	16.20	-1	6,156	-0.02%
2020/08/26	27	16.32	10	16.30	16.20	17	6,542	0.26%
2020/08/25	56	16.51	57	16.54	16.65	-1	6,454	-0.02%
2020/08/24	12	15.90	0	0.00	15.90	12	6,269	0.19%
2020/08/21	0	0.00	10	15.50	15.60	-10	6,248	-0.16%
2020/08/20	1	15.35	1	15.45	15.40	0	6,313	0.00%
2020/08/17	10	15.98	0	0.00	16.00	10	6,525	0.15%
2020/08/12	1	15.70	0	0.00	15.85	1	6,946	0.01%
2020/08/10	16	16.11	0	0.00	15.95	16	8,061	0.20%
2020/08/06	0	0.00	4	15.55	15.65	-4	9,305	-0.04%
2020/08/05	0	0.00	1	15.60	15.65	-1	9,837	-0.01%
2020/08/04	0	0.00	2	15.35	15.35	-2	10,193	-0.02%
2020/07/31	1	15.40	0	0.00	15.50	1	10,532	0.01%
2020/07/28	3	14.95	0	0.00	14.70	3	10,861	0.03%
2020/07/27	0	0.00	4	15.35	15.20	-4	10,938	-0.04%
2020/07/20	18	15.74	5	15.70	15.65	13	11,208	0.12%
2020/07/16	6	16.30	0	0.00	16.25	6	11,111	0.05%
2020/07/15	0.4	17.15	2	17.70	17.20	-1.6	11,045	-0.01%
2020/07/14	4.6	17.54	6	17.71	17.55	-1.4	10,995	-0.01%
2020/07/13	8	17.83	16	17.47	17.70	-8	10,934	-0.07%
2020/07/10	1	16.85	8	17.03	17.00	-7	11,024	-0.06%
2020/07/09	7	17.67	0	0.00	17.40	7	10,975	0.06%
2020/07/08	2	17.75	0	0.00	17.60	2	11,079	0.02%
2020/07/07	6	17.75	1.5	17.70	17.60	4.5	11,074	0.04%
2020/07/06	0.5	17.85	5	17.91	17.95	-4.5	10,953	-0.04%
2020/07/03	10	17.62	9	17.69	17.55	1	10,785	0.01%
2020/07/02	15	17.06	75	17.36	17.80	-60	10,372	-0.58%
2020/07/01	0	0.00	2	16.20	16.20	-2	9,737	-0.02%
2020/06/30	0	0.00	2	16.10	16.10	-2	9,700	-0.02%
2020/06/29	8	15.80	1	15.65	15.85	7	9,651	0.07%
2020/06/24	5	16.07	0	0.00	15.85	5	9,629	0.05%
2020/06/23	1	15.90	2	15.95	15.90	-1	9,570	-0.01%
2020/06/22	0	0.00	5	16.13	16.10	-5	9,603	-0.05%
2020/06/19	8	16.44	22	16.40	16.15	-14	9,611	-0.15%
2020/06/18	62	16.20	2	16.20	16.35	60	9,566	0.63%
2020/06/17	7	16.19	62	16.15	16.10	-55	9,491	-0.58%
2020/06/16	26	16.11	10	16.25	16.10	16	9,457	0.17%
2020/06/15	1	15.85	0	0.00	15.65	1	9,440	0.01%
2020/06/12	8	15.15	8	15.35	15.55	0	9,420	0.00%
2020/06/11	1	16.00	0	0.00	15.75	1	9,399	0.01%
2020/06/10	10	16.10	2	16.10	16.15	8	9,275	0.09%
2020/06/09	2	16.30	6	16.32	16.00	-4	9,269	-0.04%
2020/06/08	16	15.95	2	16.15	16.05	14	9,227	0.15%
2020/06/05	1	15.65	0	0.00	15.80	1	9,221	0.01%
2020/06/04	15	15.95	3	15.95	15.90	12	9,304	0.13%
2020/06/03	12	15.97	4	16.23	16.00	8	9,287	0.09%
2020/06/02	1	16.40	5	16.37	16.30	-4	9,129	-0.04%
2020/06/01	5	15.81	0	0.00	15.80	5	8,854	0.06%
2020/05/29	0	0.00	2	15.80	15.85	-2	8,807	-0.02%
2020/05/28	0	0.00	9	15.71	15.55	-9	8,738	-0.10%
2020/05/27	3	15.73	0	0.00	15.70	3	8,731	0.03%
2020/05/26	4	15.98	8	15.94	15.95	-4	8,758	-0.05%
2020/05/25	8	15.41	2	15.48	15.60	6	8,635	0.07%
2020/05/22	0	0.00	13	15.72	15.55	-13	8,610	-0.15%
2020/05/21	9	15.49	4	15.41	15.60	5	8,558	0.06%
2020/05/20	2	15.75	7	15.94	15.70	-5	8,524	-0.06%
2020/05/19	6	15.92	0	0.00	15.75	6	8,516	0.07%
2020/05/18	34	15.04	17	15.59	15.55	17	8,593	0.20%
2020/05/15	133	15.97	104	16.50	15.75	29	8,990	0.32%	大買/大賣/
2020/05/14	28	17.81	22	18.18	17.45	6	8,293	0.07%
2020/05/13	24	18.23	169	18.54	17.90	-145	7,864	-1.84%	大賣/鉅額交易
2020/05/12	24	17.13	50	17.16	17.40	-26	6,924	-0.38%
2020/05/11	17	16.49	5	16.52	16.55	12	6,382	0.19%
2020/05/08	0	0.00	1	15.20	15.05	-1	6,017	-0.02%
2020/05/06	0	0.00	3	14.57	14.60	-3	5,649	-0.05%
2020/05/04	3	13.53	1	13.65	13.45	2	5,317	0.04%
2020/04/30	1	13.30	0	0.00	13.25	1	5,214	0.02%
2020/04/29	0	0.00	10	13.10	13.10	-10	5,079	-0.20%
2020/04/28	15	13.00	1.6	13.33	13.05	13.4	5,051	0.27%
2020/04/27	2	13.30	6	13.02	13.30	-4	4,986	-0.08%
2020/04/24	15	12.70	17	12.71	12.55	-2	4,781	-0.04%
2020/04/23	7	12.33	20	12.35	12.45	-13	4,658	-0.28%
2020/04/20	20	12.35	1	12.35	12.35	19	4,499	0.42%
2020/04/17	45	12.20	0	0.00	12.10	45	4,465	1.01%
2020/04/15	0	0.00	1	12.45	12.45	-1	4,350	-0.02%
2020/04/14	0	11.85	2	12.00	11.85	-2	4,120	-0.05%
2020/04/13	15	11.80	25	11.99	11.85	-10	4,060	-0.25%
2020/04/10	6	11.16	8	11.23	11.45	-2	3,850	-0.05%
2020/04/09	6	10.62	73	10.50	10.45	-67	3,790	-1.77%
2020/04/08	90	10.60	0	0.00	10.60	90	3,775	2.38%
2020/04/07	0	0.00	1	10.35	10.45	-1	3,751	-0.03%
2020/03/31	0	0.00	2	10.05	10.00	-2	3,763	-0.05%
2020/03/30	0	0.00	5	10.10	10.10	-5	4,006	-0.12%
2020/03/27	1	10.20	0	0.00	10.15	1	4,040	0.02%
2020/03/26	4	10.15	1	10.50	10.40	3	4,200	0.07%
2020/03/25	1	10.15	1	10.35	10.10	0	4,308	0.00%
2020/03/20	1	9.52	2	9.88	10.00	-1	4,271	-0.02%
2020/03/19	5	9.42	0	0.00	9.30	5	4,231	0.12%
2020/03/18	1	10.35	0	0.00	10.20	1	4,130	0.02%
2020/03/17	0	0.00	6	10.50	10.30	-6	4,094	-0.15%
2020/03/16	1	10.80	4	11.31	10.80	-3	4,043	-0.07%
2020/03/13	2	10.80	0	0.00	11.05	2	3,995	0.05%
2020/03/12	34	11.54	1	11.85	11.50	33	3,924	0.84%
2020/03/11	3	12.10	5	12.12	11.90	-2	3,842	-0.05%
2020/03/10	12	11.99	1	12.05	12.20	11	3,761	0.29%
2020/03/09	0	0.00	10	11.55	11.30	-10	3,579	-0.28%
2020/03/04	9	11.89	0	0.00	11.85	9	3,487	0.26%
2020/03/02	0	0.00	2	11.63	11.80	-2	3,427	-0.06%
2020/02/27	2	11.90	0	0.00	11.85	2	3,363	0.06%
2020/02/26	3	12.10	0	0.00	12.25	3	3,242	0.09%
2020/02/21	2	12.58	0.5	12.45	12.40	1.5	3,030	0.05%
2020/02/20	1	12.70	1	12.75	12.75	0	2,905	0.00%
2020/02/19	16	12.56	35	12.57	12.60	-19	2,780	-0.68%
2020/02/18	48	12.24	29	12.59	12.65	19	2,495	0.76%
2020/02/17	33	11.30	33	11.30	11.50	0	1,754	0.00%
2020/02/14	0	0.00	1	10.85	10.95	-1	1,619	-0.06%
2020/02/12	1	10.65	0	0.00	10.60	1	1,601	0.06%
2020/02/11	2	10.45	0	0.00	10.65	2	1,604	0.12%
2020/02/03	1	10.15	0	0.00	10.25	1	1,699	0.06%
2020/01/16	0	0.00	1	10.80	10.80	-1	1,644	-0.06%
2020/01/15	0	0.00	6	10.75	10.75	-6	1,641	-0.37%
2019/12/31	0	0.00	3.6	11.24	11.30	-3.6	1,561	-0.23%
2019/12/30	40	11.35	0	0.00	11.25	40	1,571	2.55%
2019/12/27	2	11.35	0	0.00	11.30	2	1,579	0.13%
2019/12/20	4	11.05	17	11.79	11.90	-13	1,067	-1.22%
2019/11/21	0	0.00	2	10.20	10.20	-2	1,023	-0.20%
2019/11/07	5	10.70	0	0.00	10.75	5	1,085	0.46%
2019/11/05	4	10.35	0	0.00	10.40	4	963	0.42%
2019/10/16	0	0.00	5	10.25	10.30	-5	1,053	-0.47%
2019/09/27	1	10.60	0	0.00	10.50	1	1,186	0.08%
2019/09/05	6	10.75	38	10.73	10.65	-32	1,285	-2.49%
2019/07/31	2	10.25	0	0.00	10.25	2	1,127	0.18%
2019/07/15	0	0.00	8	10.28	10.30	-8	1,072	-0.75%
2019/07/09	0	0.00	9	10.95	10.95	-9	1,039	-0.87%
2019/07/05	30	11.20	0	0.00	11.20	30	1,031	2.91%
2019/06/18	71.4	11.49	0	0.00	11.45	71.4	1,337	5.34%
2019/06/17	0	0.00	71	12.35	12.40	-71	1,299	-5.46%
2019/06/10	2	12.40	0	0.00	12.35	2	1,257	0.16%
2019/06/05	0.4	12.30	0	0.00	12.30	0.4	1,290	0.03%
2019/05/14	0	0.00	2	11.95	11.95	-2	1,478	-0.14%
2019/05/09	5	12.60	5	12.75	12.35	0	1,481	0.00%
2019/04/17	0	0.00	1	12.75	12.75	-1	1,485	-0.07%
2019/04/09	10	13.15	10	13.15	13.05	0	1,483	0.00%
2019/04/02	0	0.00	0.4	12.90	13.00	-0.4	1,421	-0.03%
2019/03/28	8	13.10	1	13.20	13.05	7	1,409	0.50%
2019/03/26	1	12.95	0	0.00	13.45	1	1,336	0.07%
2019/03/18	11	13.10	10	13.05	12.95	1	1,844	0.05%
2019/03/14	0	0.00	0.8	12.90	12.90	-0.8	1,798	-0.04%
2019/03/11	0.2	12.90	0	0.00	12.95	0.2	1,833	0.01%
2019/03/08	10	12.90	0	0.00	12.95	10	1,863	0.54%
2019/03/05	1	13.00	0	0.00	13.00	1	1,888	0.05%
2019/02/18	17	13.10	0	0.00	13.15	17	2,373	0.72%
2019/02/15	0	0.00	17	13.30	13.30	-17	2,330	-0.73%
2019/02/14	0	0.00	1	13.20	13.15	-1	2,444	-0.04%
2019/02/11	0	0.00	1	13.25	13.05	-1	2,518	-0.04%
2019/01/30	0	13.20	0	0.00	13.20	0	2,510	0.00%
2019/01/22	1	13.20	0	0.00	13.20	1	2,882	0.03%
2019/01/11	1	13.25	0	0.00	13.25	1	3,338	0.03%
2019/01/10	2	13.43	0	0.00	13.35	2	3,587	0.06%
2018/12/27	1	13.15	0	0.00	13.15	1	4,233	0.02%
2018/12/22	0	0.00	1	13.35	13.35	-1	4,257	-0.02%
2018/12/18	0	0.00	1	14.30	13.60	-1	4,242	-0.02%
2018/12/14	0	0.00	1	14.15	14.20	-1	3,983	-0.03%
2018/12/10	1	13.35	0	0.00	13.30	1	3,746	0.03%
2018/12/06	2	13.53	0	0.00	13.35	2	3,762	0.05%
2018/12/05	0	0.00	1	13.70	13.65	-1	3,739	-0.03%
2018/12/03	30	13.95	0	0.00	14.00	30	3,758	0.80%
2018/11/21	1	14.00	0	0.00	14.00	1	3,717	0.03%
2018/11/20	1	14.25	0	0.00	14.15	1	3,694	0.03%
2018/11/16	1	13.55	0	0.00	13.40	1	3,534	0.03%
2018/11/14	1	13.95	0	0.00	14.00	1	3,462	0.03%
2018/11/09	3	13.85	3	13.83	13.95	0	3,342	0.00%
2018/11/01	2	14.05	2	14.00	13.75	0	3,406	0.00%
2018/10/29	0	0.00	0.2	13.15	13.15	-0.2	3,211	-0.01%
2018/10/22	0	0.00	1	13.95	13.90	-1	3,110	-0.03%
2018/10/19	1	14.00	0	0.00	14.00	1	3,204	0.03%
2018/10/18	1	14.10	1	14.10	14.40	0	3,094	0.00%
2018/10/17	0	0.00	2	13.40	13.65	-2	2,852	-0.07%
2018/10/16	0	0.00	2.8	13.29	13.25	-2.8	2,719	-0.10%
2018/10/15	0	0.00	4	12.38	12.65	-4	2,523	-0.16%
2018/08/24	10	14.50	0	0.00	14.65	10	3,306	0.30%
2018/08/23	20	14.90	0	0.00	14.95	20	3,310	0.60%
2018/08/17	2	14.55	0	0.00	14.50	2	3,554	0.06%
2018/08/15	11	14.65	0	0.00	14.60	11	3,744	0.29%
2018/08/10	0	15.00	0	0.00	15.10	0	3,639	0.00%
2018/08/08	0.2	14.75	0	0.00	14.75	0.2	3,747	0.01%
2018/07/27	0.2	15.05	0	0.00	15.10	0.2	4,317	0.00%
2018/07/26	0.2	15.15	0	0.00	15.25	0.2	4,310	0.00%
2018/07/11	2	13.30	0	0.00	13.30	2	4,307	0.05%
2018/07/09	0	0.00	2	12.75	12.65	-2	4,272	-0.05%
2018/07/04	3	12.83	0	0.00	12.75	3	4,440	0.07%
2018/07/03	0	0.00	10	12.95	13.00	-10	4,567	-0.22%
2018/06/27	12	13.01	0	0.00	13.05	12	5,204	0.23%
2018/06/26	0	0.00	10	13.00	13.00	-10	5,290	-0.19%
2018/06/11	0	0.00	2	13.30	13.35	-2	6,883	-0.03%
2018/06/08	1	13.15	0	0.00	13.15	1	6,885	0.01%
2018/06/06	2	13.18	0	0.00	13.15	2	7,018	0.03%
2018/06/04	3	13.30	0	0.00	13.25	3	7,205	0.04%
2018/06/01	3	13.35	0	0.00	13.35	3	7,274	0.04%
2018/05/31	1	13.45	0	0.00	13.20	1	7,363	0.01%
2018/05/25	0	0.00	1	14.00	13.90	-1	7,506	-0.01%
2018/05/17	0	0.00	3	14.55	14.30	-3	7,670	-0.04%
2018/05/16	1	14.40	0	0.00	14.15	1	7,549	0.01%
2018/05/15	3	14.38	0	0.00	14.55	3	7,525	0.04%
2018/05/14	1	13.95	0	0.00	14.45	1	7,541	0.01%
2018/05/03	19	14.40	1	14.45	14.35	18	7,388	0.24%
2018/04/18	1	13.10	0	0.00	13.15	1	7,109	0.01%
2018/04/13	1	13.45	0	0.00	13.45	1	7,362	0.01%
2018/04/11	0	0.00	2	13.90	13.90	-2	7,300	-0.03%
2018/04/03	4	13.48	73	14.00	13.45	-69	7,306	-0.94%
2018/04/02	0.3	14.90	0	0.00	14.90	0.3	7,031	0.00%
2018/03/30	0	0.00	65	14.70	14.85	-65	6,969	-0.93%
2018/03/22	43	15.00	0	0.00	14.90	43	6,925	0.62%
2018/03/21	1	14.95	3	15.23	15.45	-2	6,574	-0.03%
2018/03/15	0	0.00	1	14.50	14.65	-1	5,752	-0.02%
2018/03/14	0	0.00	5.8	14.65	14.70	-5.8	5,719	-0.10%
2018/03/13	5	14.40	0	0.00	14.65	5	5,651	0.09%
2018/03/12	1	14.20	20	14.30	14.50	-19	5,591	-0.34%
2018/03/08	0	0.00	20	14.10	14.25	-20	5,308	-0.38%
2018/03/06	0	0.00	20	13.90	13.45	-20	5,185	-0.39%
2018/03/05	90	13.35	0	0.00	13.40	90	5,124	1.76%
2018/02/27	0	12.55	1	12.55	12.55	-1	4,927	-0.02%
2018/02/26	0	0.00	3	12.35	12.55	-3	4,883	-0.06%
2018/02/22	0	0.00	2	12.50	12.65	-2	4,747	-0.04%
2018/02/06	3	10.67	0	0.00	10.85	3	4,401	0.07%
2018/02/05	1	11.05	0	0.00	11.15	1	4,276	0.02%
2018/02/02	1	11.30	0	0.00	11.40	1	4,266	0.02%
2018/01/25	2	11.28	0	0.00	11.20	2	5,096	0.04%
2018/01/16	20	11.30	0	0.00	11.30	20	4,880	0.41%
2018/01/12	2	11.60	10	11.70	11.65	-8	4,763	-0.17%
2018/01/11	0	0.00	27	11.80	11.80	-27	4,659	-0.58%
2018/01/09	0	0.00	10	10.50	10.80	-10	4,369	-0.23%
2018/01/05	20	11.00	0	0.00	10.95	20	4,170	0.48%