華泰 (2329)-凱基-東門券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
67.6
漲跌
▼2.5
漲幅
-3.57%
成交量
40,009張
產業
上市半導體類股
615人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華泰 (2329)籌碼相關－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門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
2024/04/18	21	68.58	19	69.50	67.60	2	39,578	0.01%
2024/04/17	13	66.56	12	68.84	70.10	1	39,749	0.00%
2024/04/16	11.1	65.53	6	64.67	63.80	5.1	39,760	0.01%
2024/04/15	8.1	68.63	12	68.43	68.70	-3.9	39,849	-0.01%
2024/04/12	12.2	68.46	13	68.77	67.70	-0.8	39,702	0.00%
2024/04/11	13.3	69.36	10	70.13	69.20	3.3	39,507	0.01%
2024/04/10	16	69.07	25	69.40	69.70	-9	38,744	-0.02%
2024/04/09	13	65.48	2	65.55	64.80	11	37,946	0.03%
2024/04/08	2	66.70	1	67.10	66.30	1	37,819	0.00%
2024/04/03	2	64.95	2	64.90	65.20	0	37,746	0.00%
2024/04/02	3	65.80	2	65.90	65.50	1	37,755	0.00%
2024/04/01	0	0.00	2	66.80	66.10	-2	37,832	-0.01%
2024/03/29	10	65.84	5	65.88	65.60	5	37,807	0.01%
2024/03/28	16	65.92	0	0.00	65.40	16	37,812	0.04%
2024/03/27	0	0.00	1	66.40	66.40	-1	37,778	0.00%
2024/03/26	5	66.56	129	67.35	65.90	-124	37,839	-0.33%	大賣/鉅額交易
2024/03/25	14.1	68.96	1	68.80	68.20	13.1	37,583	0.03%
2024/03/22	2	70.10	2.1	70.00	68.70	-0.1	37,745	0.00%
2024/03/21	4	68.85	2	68.60	68.60	2	37,517	0.01%
2024/03/20	6	69.10	9	68.97	69.20	-3	37,717	-0.01%
2024/03/19	8.1	68.90	10	69.70	68.60	-1.9	37,982	-0.01%
2024/03/18	12	66.90	12	68.98	71.00	0	37,687	0.00%
2024/03/15	2	65.40	50.1	64.80	65.00	-48.1	37,075	-0.13%
2024/03/14	17	65.56	14	65.18	64.90	3	37,195	0.01%
2024/03/13	63	66.12	8	66.46	66.20	55	37,689	0.15%
2024/03/12	37	68.09	1	67.80	67.80	36	37,976	0.09%
2024/03/11	21	68.42	0	0.00	68.00	21	38,606	0.05%
2024/03/08	4	68.40	2	70.15	67.30	2	39,814	0.01%
2024/03/07	60	68.74	63	70.45	68.30	-3	41,145	-0.01%
2024/03/06	59.2	71.03	7	70.94	70.10	52.2	42,862	0.12%
2024/03/05	21.1	71.99	12	71.52	71.40	9.1	45,935	0.02%
2024/03/04	22.3	72.37	13	72.21	71.00	9.3	47,851	0.02%
2024/03/01	6	72.10	52	73.27	71.40	-46	49,003	-0.09%
2024/02/29	11	73.30	10	73.62	72.40	1	48,764	0.00%
2024/02/27	20.2	72.44	17	72.02	71.90	3.2	48,072	0.01%
2024/02/26	13.3	75.67	7	75.76	74.20	6.3	47,394	0.01%
2024/02/23	43.5	82.30	26	82.55	77.10	17.5	46,942	0.04%
2024/02/22	34.5	83.69	42	83.37	82.80	-7.5	44,967	-0.02%
2024/02/21	8	78.89	23.6	79.91	81.60	-15.6	42,907	-0.04%
2024/02/20	26.4	75.15	30.2	74.81	74.20	-3.8	41,744	-0.01%
2024/02/19	44.3	73.74	26.1	74.79	74.90	18.2	42,514	0.04%
2024/02/16	11	74.37	12.3	75.78	77.40	-1.3	41,516	0.00%
2024/02/15	4	68.30	19.1	68.91	70.40	-15.1	41,053	-0.04%
2024/02/05	13	65.08	1.3	63.92	64.00	11.8	40,532	0.03%
2024/02/02	35	64.58	9	65.40	64.60	26	40,662	0.06%
2024/02/01	8	64.64	6	64.62	64.10	2	41,656	0.00%
2024/01/31	6	63.50	3	63.77	63.70	3	43,155	0.01%
2024/01/30	12	62.50	18	62.72	63.50	-6	42,833	-0.01%
2024/01/29	6	60.00	4	60.98	61.20	2	42,493	0.00%
2024/01/26	10	61.66	4	62.05	60.50	6	42,731	0.01%
2024/01/25	7	62.79	6	63.32	63.20	1	42,491	0.00%
2024/01/24	7	62.70	22	62.88	62.70	-15	42,048	-0.04%
2024/01/23	15	63.21	32	62.74	62.70	-17	41,855	-0.04%
2024/01/22	39	64.97	48	65.00	64.40	-9	41,336	-0.02%
2024/01/19	53	62.52	26	62.61	62.20	27	39,919	0.07%
2024/01/18	4	59.65	4.5	59.42	58.90	-0.5	38,710	0.00%
2024/01/17	15	60.33	30.5	59.83	59.80	-15.5	38,324	-0.04%
2024/01/16	3	60.60	7.8	60.67	60.30	-4.8	37,521	-0.01%
2024/01/15	1	57.10	1	57.90	57.90	0	36,513	0.00%
2024/01/12	6.2	57.04	2	57.35	57.40	4.2	36,359	0.01%
2024/01/11	95	58.07	93	57.46	57.50	2	35,996	0.01%
2024/01/10	25.4	54.86	18	55.00	55.70	7.4	35,326	0.02%
2024/01/09	13	54.04	6	53.53	53.50	7	34,873	0.02%
2024/01/08	12	54.26	0	0.00	53.00	12	34,613	0.03%
2024/01/05	10.5	54.00	3	53.90	54.20	7.5	34,721	0.02%
2024/01/04	0	0.00	1	52.60	52.50	-1	34,824	0.00%
2024/01/02	1	53.60	1	53.50	54.00	0	35,501	0.00%
2023/12/29	0	0.00	2.1	54.80	54.50	-2.1	35,582	-0.01%
2023/12/28	1.2	55.05	3	54.63	54.20	-1.8	35,657	-0.01%
2023/12/27	1	54.50	2	54.65	54.70	-1	35,887	0.00%
2023/12/26	2	55.75	1	55.60	55.60	1	36,254	0.00%
2023/12/25	0.5	55.68	6.2	55.55	55.10	-5.7	36,387	-0.02%
2023/12/22	2	55.20	2	55.45	55.20	0	36,387	0.00%
2023/12/21	10	55.36	3	55.17	55.20	7	36,415	0.02%
2023/12/20	3	56.57	1	56.70	56.60	2	36,337	0.01%
2023/12/19	1.3	56.61	0	0.00	56.40	1.3	36,401	0.00%
2023/12/18	1	57.60	1	57.60	57.60	0	36,228	0.00%
2023/12/15	5.5	59.77	5.3	60.03	58.50	0.2	36,250	0.00%
2023/12/14	13.4	61.39	8	61.61	60.60	5.4	35,925	0.02%
2023/12/13	1	60.50	2	60.85	61.60	-1	35,431	0.00%
2023/12/12	3	60.90	8	61.00	60.20	-5	35,312	-0.01%
2023/12/11	0.1	60.40	2	61.20	60.50	-1.9	35,038	-0.01%
2023/12/08	7.1	60.83	5	61.24	60.60	2.1	34,812	0.01%
2023/12/07	9	62.04	5.3	61.90	61.50	3.7	34,263	0.01%
2023/12/06	17	63.37	11	62.19	62.30	6	33,966	0.02%
2023/12/05	36	63.32	34.8	63.32	63.70	1.2	33,394	0.00%
2023/12/04	12.2	66.00	11.3	65.77	64.90	0.9	32,104	0.00%
2023/12/01	29	62.67	41.5	61.66	64.00	-12.5	30,362	-0.04%
2023/11/30	61	59.05	46	58.85	59.30	15	28,309	0.05%
2023/11/29	13	55.52	27.1	56.61	58.30	-14.1	25,051	-0.06%
2023/11/28	10	50.89	27	52.19	53.00	-17	23,339	-0.07%
2023/11/27	28	48.47	36	48.54	48.25	-8	22,453	-0.04%
2023/11/24	2.6	48.12	1	48.15	47.80	1.6	22,408	0.01%
2023/11/22	9.7	48.53	5.1	49.03	49.10	4.6	23,064	0.02%
2023/11/21	7.5	49.12	4	49.24	48.85	3.5	23,155	0.02%
2023/11/20	4	48.98	1	49.05	49.05	3	23,552	0.01%
2023/11/17	4	48.09	43.3	48.21	48.60	-39.3	23,882	-0.16%
2023/11/16	21	49.45	12.3	50.30	47.60	8.7	23,936	0.04%
2023/11/15	35	50.06	48.1	49.43	48.90	-13.1	22,601	-0.06%
2023/11/14	25	48.95	21	48.76	48.40	4	23,267	0.02%
2023/11/13	5	47.75	5	47.88	47.80	0	23,355	0.00%
2023/11/10	3	46.33	3	47.02	47.10	0	23,826	0.00%
2023/11/09	20.1	46.49	18	47.33	46.40	2.1	23,355	0.01%
2023/11/08	43.3	46.92	57.1	47.66	49.00	-13.8	21,885	-0.06%
2023/11/07	3	44.42	5	44.40	44.55	-2	20,088	-0.01%
2023/11/06	6	44.16	6	43.89	44.35	0	20,325	0.00%
2023/11/03	1	44.35	3	44.28	44.15	-2	20,374	-0.01%
2023/11/02	2	43.75	11.2	43.61	43.55	-9.2	20,298	-0.05%
2023/11/01	1	41.60	0	0.00	42.05	1	20,381	0.00%
2023/10/31	10	42.41	4	41.44	41.40	6	20,638	0.03%
2023/10/30	1	43.20	4	43.20	43.15	-3	20,820	-0.01%
2023/10/27	9	43.22	3	43.05	42.60	6	21,039	0.03%
2023/10/26	8	43.48	13	43.62	43.40	-5	23,202	-0.02%
2023/10/25	15	43.35	2	42.85	42.50	13	25,412	0.05%
2023/10/24	3	42.95	5	43.33	43.40	-2	26,472	-0.01%
2023/10/23	2	41.68	3	42.33	42.25	-1	28,862	0.00%
2023/10/20	7	41.01	10	41.45	41.65	-3	29,178	-0.01%
2023/10/19	71	41.23	71	41.39	41.35	0	30,498	0.00%
2023/10/18	58	41.45	59.2	41.37	41.40	-1.2	31,343	0.00%
2023/10/17	2	43.35	49	43.22	42.55	-47	31,695	-0.15%
2023/10/16	22	42.26	21	42.44	42.60	1	32,822	0.00%
2023/10/13	10.2	43.78	3	43.67	43.30	7.2	34,618	0.02%
2023/10/12	4	44.03	4	44.26	44.20	0	35,274	0.00%
2023/10/11	5	43.89	15	43.72	43.50	-10	35,856	-0.03%
2023/10/06	20.2	44.38	13	44.02	43.70	7.2	36,649	0.02%
2023/10/05	17	43.54	13	43.62	43.20	4	36,354	0.01%
2023/10/04	36	42.73	37	42.95	43.00	-1	36,541	0.00%
2023/10/03	29	43.71	16	44.17	43.70	13	36,799	0.04%
2023/10/02	37	43.28	14	43.79	43.65	23	36,713	0.06%
2023/09/28	0	41.80	5	42.30	42.00	-5	36,905	-0.01%
2023/09/27	12	40.65	10	41.24	41.30	2	37,408	0.01%
2023/09/26	15	41.83	5	41.54	41.00	10	37,954	0.03%
2023/09/25	11	41.45	10	41.73	41.55	1	38,175	0.00%
2023/09/22	9	41.13	10	41.60	41.75	-1	38,225	0.00%
2023/09/21	34	40.50	32	40.64	40.75	2	38,127	0.01%
2023/09/20	9	42.02	9	41.50	41.40	0	38,057	0.00%
2023/09/19	24	41.77	30	41.71	41.55	-6	37,914	-0.02%
2023/09/18	12	41.59	12	41.97	41.65	0	37,833	0.00%
2023/09/15	13	42.11	12	42.76	42.80	1	37,744	0.00%
2023/09/14	13	42.49	12	42.44	42.45	1	37,609	0.00%
2023/09/13	27	41.68	26	41.65	41.75	1	37,516	0.00%
2023/09/12	22	42.35	34	41.81	41.80	-12	37,445	-0.03%
2023/09/11	23	42.85	17	42.35	42.45	6	37,416	0.02%
2023/09/08	25	44.91	21	44.52	44.25	4	37,217	0.01%
2023/09/07	7	45.17	10	45.92	45.90	-3	37,063	-0.01%
2023/09/06	25	45.50	24	45.33	45.35	1	36,937	0.00%
2023/09/05	18	44.49	4	44.85	45.05	14	36,983	0.04%
2023/09/04	22	44.19	17	44.12	44.25	5	36,919	0.01%
2023/09/01	59	46.08	48	45.12	45.00	11	36,767	0.03%
2023/08/31	8	45.71	15	46.23	47.30	-7	36,176	-0.02%
2023/08/30	72	45.02	7	45.26	44.90	65	35,617	0.18%
2023/08/29	12	45.04	12	44.48	44.25	0	35,377	0.00%
2023/08/28	38	42.97	18	43.73	43.35	20	35,034	0.06%
2023/08/25	9	45.14	5.2	45.36	44.85	3.9	34,620	0.01%
2023/08/24	11	46.50	23	47.24	45.85	-12	34,453	-0.03%
2023/08/23	12	45.87	19	45.46	45.95	-7	33,826	-0.02%
2023/08/22	34	47.22	17	47.33	46.65	17	33,226	0.05%
2023/08/21	5	47.02	2	47.45	46.20	3	32,652	0.01%
2023/08/18	38	49.18	53	49.64	47.40	-15	32,034	-0.05%
2023/08/17	20.2	47.96	9	48.06	48.05	11.2	30,405	0.04%
2023/08/16	34	48.10	26	48.62	48.90	8	29,604	0.03%
2023/08/15	2	45.95	7	46.41	46.80	-5	28,593	-0.02%
2023/08/14	20	44.82	0	0.00	45.25	20	28,431	0.07%
2023/08/11	5	45.12	0	0.00	45.40	5	28,255	0.02%
2023/08/10	4.1	44.37	12	45.50	43.80	-7.9	28,089	-0.03%
2023/08/09	4	48.70	5	48.69	48.10	-1	27,736	0.00%
2023/08/08	1	50.00	4.1	50.40	50.60	-3.1	27,426	-0.01%
2023/08/07	3.3	48.01	5	48.12	49.15	-1.7	27,056	-0.01%
2023/08/04	3	44.80	6	45.05	47.00	-3	26,718	-0.01%
2023/08/02	6	43.92	4	42.94	43.20	2	26,388	0.01%
2023/08/01	6	45.68	5	44.40	45.60	1	26,018	0.00%
2023/07/31	23	48.61	15	49.10	44.95	8	25,697	0.03%
2023/07/28	43	46.20	34.1	46.30	48.20	8.9	23,253	0.04%
2023/07/27	11	43.54	12.5	43.46	43.85	-1.5	20,763	-0.01%
2023/07/26	50	40.82	70	40.16	39.90	-20	19,539	-0.10%
2023/07/25	6	38.95	9.5	38.98	39.05	-3.5	16,965	-0.02%
2023/07/24	17	34.61	73	35.05	35.50	-55.9	16,570	-0.34%
2023/07/21	6	30.88	13	32.00	32.30	-7	15,148	-0.05%
2023/07/20	7	30.68	3	30.58	30.70	4	14,276	0.03%
2023/07/19	34	31.51	25	31.72	30.80	9	13,783	0.07%
2023/07/18	62	32.18	40.2	32.58	33.25	21.8	12,585	0.17%
2023/07/17	16	29.62	4	29.99	30.25	12	10,657	0.11%
2023/07/14	40	29.65	19	29.73	30.45	21	9,851	0.21%
2023/07/13	21	29.36	24.1	29.46	29.00	-3.1	9,083	-0.03%
2023/07/12	16	27.88	5	28.01	28.10	11	8,336	0.13%
2023/07/11	18	28.02	6.1	28.07	28.00	11.9	8,194	0.14%
2023/07/10	4	27.95	13	28.04	27.65	-9	8,027	-0.11%
2023/07/07	8.1	26.60	23	26.86	26.60	-14.9	8,024	-0.19%
2023/07/06	32	27.87	25.5	27.89	27.50	6.5	7,774	0.08%
2023/07/05	2	27.03	10	27.30	27.55	-8	7,076	-0.11%
2023/07/04	5.5	25.72	18	25.82	25.90	-12.5	6,408	-0.20%
2023/07/03	2	24.55	1	23.70	24.30	1	5,833	0.02%
2023/06/30	0	0.00	2	23.00	23.00	-2	5,504	-0.04%
2023/06/29	0	0.00	4	22.25	22.50	-4	5,433	-0.07%
2023/06/28	0	0.00	1	23.10	22.80	-1	5,557	-0.02%
2023/06/27	1	22.65	0	0.00	22.75	1	5,579	0.02%
2023/06/26	4	22.85	0	0.00	22.80	4	5,702	0.07%
2023/06/21	1	23.45	1	23.55	23.45	0	5,727	0.00%
2023/06/20	2	23.00	0	0.00	23.20	2	5,728	0.03%
2023/06/14	14	23.90	6	23.92	24.20	8	5,410	0.15%
2023/06/13	2	23.40	6	23.35	23.30	-4	5,251	-0.08%
2023/06/09	23	23.10	2	23.45	23.00	21	5,023	0.42%
2023/06/08	0	0.00	6	22.38	22.50	-6	4,730	-0.13%
2023/06/07	3	22.07	3	22.20	22.05	0	4,611	0.00%
2023/06/06	2	21.75	2	21.80	21.90	0	4,569	0.00%
2023/06/05	1	22.10	13	21.72	21.65	-12	4,642	-0.26%
2023/06/02	3	21.10	0	0.00	21.10	3	4,455	0.07%
2023/06/01	2	21.03	0	0.00	20.95	2	4,403	0.05%
2023/05/31	0	0.00	3	21.05	21.15	-3	4,377	-0.07%
2023/05/30	6	21.13	5	20.87	20.70	1	4,251	0.02%
2023/05/29	2	20.60	0	0.00	20.55	2	4,031	0.05%
2023/05/19	0	0.00	9	19.32	19.20	-9	4,178	-0.22%
2023/05/17	2	19.00	0	0.00	19.05	2	4,230	0.05%
2023/05/12	2	19.40	0	0.00	18.80	2	4,260	0.05%
2023/05/11	2	19.40	0	0.00	18.80	2	4,278	0.05%
2023/05/10	0	0.00	10	19.40	19.45	-10	4,280	-0.23%
2023/05/05	20	19.57	0	0.00	19.60	20	4,428	0.45%
2023/05/02	3	19.45	0	0.00	19.60	3	4,937	0.06%
2023/04/27	0	0.00	1	19.45	19.45	-1	4,925	-0.02%
2023/04/24	1	20.25	0	0.00	20.20	1	4,843	0.02%
2023/04/21	2	20.85	0	0.00	20.30	2	4,835	0.04%
2023/04/20	0	0.00	1	20.85	20.85	-1	4,793	-0.02%
2023/04/19	4	21.31	8	21.25	21.30	-4	4,767	-0.08%
2023/04/18	7	21.65	0	0.00	21.50	7	4,745	0.15%
2023/04/17	11	22.22	6	21.98	22.00	5	4,654	0.11%
2023/04/14	3	21.25	0	0.00	21.15	3	4,295	0.07%
2023/04/13	1	21.50	1	21.50	21.50	0	4,222	0.00%
2023/04/12	6	22.30	0	0.00	22.35	6	4,060	0.15%
2023/03/31	0	0.00	4	20.60	20.55	-4	3,551	-0.11%
2023/03/30	1	20.65	0	0.00	20.50	1	3,523	0.03%
2023/03/29	2	21.15	2	20.65	20.65	0	3,476	0.00%
2023/03/14	1	20.15	2	20.10	19.95	-1	3,158	-0.03%
2023/03/13	0	0.00	50	20.00	20.15	-50	3,213	-1.56%
2023/03/09	1	20.90	0	0.00	20.95	1	3,258	0.03%
2023/02/24	4	19.96	0	0.00	19.65	4	2,970	0.13%
2023/02/22	0	0.00	15	19.25	19.60	-15	2,966	-0.51%
2023/02/20	0	0.00	1	19.85	19.90	-1	3,043	-0.03%
2023/02/17	15	20.00	0	0.00	20.00	15	3,226	0.46%
2023/02/16	2	19.65	0	0.00	19.55	2	3,076	0.07%
2023/02/15	0	0.00	25	19.10	19.00	-25	3,053	-0.82%
2023/02/03	6	19.74	24.1	19.76	19.80	-18.1	3,090	-0.59%
2023/02/02	71	19.87	7	19.75	20.10	64	3,004	2.13%
2023/02/01	20	19.05	0	0.00	18.85	20	2,602	0.77%
2023/01/31	0	0.00	3	18.58	18.60	-3	2,511	-0.12%
2023/01/13	1	17.90	0.7	17.75	17.80	0.3	2,460	0.01%
2023/01/06	3	18.00	0	0.00	18.05	3	2,485	0.12%
2022/12/26	1	17.70	0	0.00	17.70	1	2,578	0.04%
2022/12/16	1	18.20	0	0.00	18.15	1	2,647	0.04%
2022/12/09	1	18.55	0	0.00	18.55	1	2,660	0.04%
2022/12/08	1	19.20	1	19.10	19.00	0	2,651	0.00%
2022/12/06	1.2	18.83	0	0.00	18.70	1.2	2,504	0.05%
2022/11/28	0	0.00	3	18.53	18.40	-3	2,434	-0.12%
2022/11/23	5	19.05	0	0.00	19.05	5	2,413	0.21%
2022/11/22	0	0.00	3	18.50	18.55	-3	2,353	-0.13%
2022/11/21	0	0.00	5	18.50	18.50	-5	2,510	-0.20%
2022/11/18	7	18.66	0	0.00	18.55	7	2,545	0.28%
2022/11/15	6	18.65	0	0.00	18.85	6	2,478	0.24%
2022/11/14	0	0.00	20	17.70	17.70	-20	2,369	-0.84%
2022/11/10	0	0.00	3	17.35	17.55	-3	2,592	-0.12%
2022/11/09	20	17.40	0	0.00	17.35	20	2,705	0.74%
2022/11/04	0	0.00	1	17.30	17.20	-1	2,971	-0.03%
2022/11/01	2	16.60	1	16.50	16.60	1	2,923	0.03%
2022/10/31	0	0.00	1	16.10	16.20	-1	3,047	-0.03%
2022/10/19	1	16.00	0	0.00	15.75	1	3,286	0.03%
2022/10/17	0	0.00	1	15.50	15.65	-1	3,304	-0.03%
2022/10/14	4	15.68	0	0.00	15.70	4	3,343	0.12%
2022/10/13	1	14.70	0	0.00	14.70	1	3,378	0.03%
2022/10/11	2	15.95	0	0.00	15.90	2	3,361	0.06%
2022/10/03	0	0.00	1	16.40	16.35	-1	3,300	-0.03%
2022/09/28	1	15.55	0	0.00	15.40	1	3,298	0.03%
2022/09/15	0	0.00	1	18.00	17.80	-1	3,348	-0.03%
2022/08/31	0	0.00	3	18.50	18.60	-3	3,375	-0.09%
2022/08/29	1	18.35	1	18.50	18.30	0	3,335	0.00%
2022/08/26	1	19.00	1	19.30	19.10	0	3,304	0.00%
2022/08/24	1	18.50	0	0.00	18.45	1	3,140	0.03%
2022/08/23	1	18.40	0	0.00	18.45	1	3,237	0.03%
2022/08/22	5	18.90	10	18.78	18.80	-5	3,290	-0.15%
2022/08/19	0	0.00	3	18.90	18.80	-3	3,341	-0.09%
2022/08/17	37	18.11	25	18.16	18.25	12	3,128	0.38%
2022/08/16	6	17.60	5	17.65	17.75	1	2,945	0.03%
2022/08/15	5	17.20	5	17.50	17.50	0	2,815	0.00%
2022/08/05	5	16.40	5	16.30	16.25	0	2,775	0.00%
2022/07/26	0	0.00	2	15.15	15.15	-2	2,596	-0.08%
2022/07/18	1	16.50	0	0.00	16.60	1	2,561	0.04%
2022/07/13	2	15.70	0	0.00	15.65	2	2,542	0.08%
2022/07/05	1	15.40	0	0.00	15.70	1	2,569	0.04%
2022/06/22	1	17.00	5	17.05	17.00	-4	2,467	-0.16%
2022/06/21	1	17.05	0	0.00	17.75	1	2,449	0.04%
2022/06/20	1	17.15	2	17.20	17.00	-1	2,451	-0.04%
2022/06/15	1	19.15	0	0.00	19.05	1	2,388	0.04%
2022/06/06	1	20.90	0	0.00	20.85	1	2,393	0.04%
2022/06/02	0	0.00	1	21.10	21.10	-1	2,449	-0.04%
2022/06/01	1	21.10	0	0.00	21.05	1	2,476	0.04%
2022/05/30	0	0.00	22	20.77	21.15	-22	2,343	-0.94%
2022/05/19	2	20.60	0	0.00	20.65	2	2,222	0.09%
2022/05/17	1	20.50	0	0.00	20.65	1	2,167	0.05%
2022/05/11	0	0.00	1	19.55	19.70	-1	1,957	-0.05%
2022/05/10	1	19.40	0	0.00	19.75	1	1,951	0.05%
2022/05/05	5	19.73	1	19.95	19.95	4	1,911	0.21%
2022/04/28	1	18.55	3	18.95	18.75	-2	2,024	-0.10%
2022/04/25	5	18.70	0	0.00	18.65	5	2,092	0.24%
2022/04/21	0	0.00	0.1	20.10	20.00	-0.1	2,135	-0.01%
2022/04/20	1	20.00	0	0.00	20.10	1	2,148	0.05%
2022/04/15	0	0.00	5	19.95	19.95	-5	2,276	-0.22%
2022/04/11	0	0.00	4	20.60	20.45	-4	2,480	-0.16%
2022/04/08	1	21.00	0	0.00	21.05	1	2,524	0.04%
2022/04/07	2	21.15	0	0.00	21.00	2	2,695	0.07%
2022/04/06	2	21.75	0	0.00	21.70	2	2,729	0.07%
2022/04/01	2	22.20	1	22.30	22.30	1	2,800	0.04%
2022/03/31	7	22.53	0	0.00	22.45	7	2,905	0.24%
2022/03/28	0	0.00	6	22.40	22.55	-6	3,635	-0.17%
2022/02/22	0	0.00	1	23.00	23.05	-1	5,874	-0.02%
2022/02/16	0	0.00	1	23.55	23.55	-1	6,238	-0.02%
2022/02/14	2	23.10	4	23.15	23.20	-2	6,539	-0.03%
2022/02/11	4	24.08	0	0.00	24.05	4	6,605	0.06%
2022/02/10	5	24.50	0	0.00	24.50	5	6,711	0.07%
2022/01/25	1	23.00	3	23.00	22.70	-2	7,087	-0.03%
2022/01/21	0	0.00	1	23.85	23.60	-1	7,435	-0.01%
2022/01/19	0	0.00	1	24.50	24.30	-1	7,641	-0.01%
2022/01/18	2	25.15	1	24.80	24.65	1	7,734	0.01%
2022/01/12	2	24.00	7	24.14	24.25	-5	7,828	-0.06%
2022/01/11	4	24.43	1	24.35	24.40	3	7,860	0.04%
2022/01/10	0	0.00	2	24.70	24.80	-2	7,841	-0.03%
2022/01/07	3	25.12	0	0.00	24.85	3	7,898	0.04%
2022/01/06	1	25.45	0	0.00	25.65	1	7,954	0.01%
2022/01/05	0	0.00	20	25.35	25.40	-20	7,983	-0.25%
2022/01/04	20	25.80	2	25.90	25.90	18	7,991	0.23%
2022/01/03	2	26.00	0	0.00	26.00	2	8,047	0.02%
2021/12/30	5	26.40	20	26.55	26.50	-15	8,119	-0.18%
2021/12/29	21	25.90	53	25.92	25.90	-32	8,022	-0.40%
2021/12/28	4	26.43	7	26.17	26.10	-3	8,111	-0.04%
2021/12/27	4	26.30	0	0.00	26.30	4	8,177	0.05%
2021/12/24	4	26.76	55	26.36	26.10	-51	8,241	-0.62%
2021/12/22	2	25.00	0	0.00	24.95	2	8,015	0.02%
2021/12/17	0	0.00	6	25.20	25.30	-6	8,264	-0.07%
2021/12/14	0	0.00	1	25.30	25.30	-1	8,502	-0.01%
2021/12/13	4	26.63	7	26.24	26.25	-3	8,512	-0.04%
2021/12/10	0	0.00	2	25.95	25.95	-2	8,451	-0.02%
2021/12/09	9	26.50	0	0.00	25.95	9	8,501	0.11%
2021/12/08	6	27.02	5	26.65	26.65	1	8,413	0.01%
2021/12/07	0	0.00	3	26.55	26.95	-3	8,399	-0.04%
2021/12/06	3	25.80	3	25.75	25.75	0	8,303	0.00%
2021/12/03	0	0.00	1	26.00	25.85	-1	8,521	-0.01%
2021/12/02	4	25.88	5	25.99	25.55	-1	8,803	-0.01%
2021/12/01	2	24.90	7	25.34	25.70	-5	9,548	-0.05%
2021/11/30	5	24.85	5	24.85	25.00	0	10,084	0.00%
2021/11/29	1	23.00	0	0.00	23.80	1	10,567	0.01%
2021/11/26	1	24.00	0	0.00	23.80	1	10,922	0.01%
2021/11/25	1	24.95	0	0.00	24.65	1	11,169	0.01%
2021/11/24	0	0.00	2	25.05	25.10	-2	11,330	-0.02%
2021/11/23	0	0.00	2	25.05	24.85	-2	11,723	-0.02%
2021/11/19	0	0.00	1	25.55	25.30	-1	12,071	-0.01%
2021/11/18	2	25.75	0	0.00	25.35	2	12,392	0.02%
2021/11/17	2	25.90	0	0.00	25.85	2	12,602	0.02%
2021/11/15	0	0.00	1	25.95	25.75	-1	13,149	-0.01%
2021/11/12	3	25.90	7	25.34	25.40	-4	13,512	-0.03%
2021/11/11	53	26.07	13	26.05	25.90	40	13,878	0.29%
2021/11/09	4	25.55	3	25.50	25.50	1	14,523	0.01%
2021/11/04	3	25.00	4.1	24.98	24.85	-1.1	16,066	-0.01%
2021/11/03	7	24.91	5	24.80	24.80	2	16,887	0.01%
2021/11/02	1	24.70	0	0.00	24.60	1	17,873	0.01%
2021/10/29	28	24.86	4	24.80	24.80	24	20,593	0.12%
2021/10/28	33	25.34	3	25.30	25.30	30	21,082	0.14%
2021/10/27	3	24.50	3	24.85	24.85	0	23,640	0.00%
2021/10/25	0	0.00	13	24.49	24.85	-13	24,828	-0.05%
2021/10/22	0	0.00	2	24.70	24.70	-2	25,269	-0.01%
2021/10/21	7	24.61	3	24.35	24.35	4	25,652	0.02%
2021/10/20	11	24.57	11	24.67	24.70	0	26,475	0.00%
2021/10/19	0	0.00	1	24.30	24.20	-1	27,356	0.00%
2021/10/18	2	23.85	0	0.00	23.55	2	27,947	0.01%
2021/10/15	5	24.10	2	24.20	24.05	3	28,306	0.01%
2021/10/14	3	22.90	3	23.35	23.35	0	28,607	0.00%
2021/10/13	1	23.50	1	23.10	22.90	0	28,736	0.00%
2021/10/12	1	23.65	0	0.00	23.65	1	28,824	0.00%
2021/10/08	3	24.37	0	0.00	24.30	3	28,979	0.01%
2021/10/07	1	24.65	1	24.50	24.50	0	29,468	0.00%
2021/10/06	7	24.07	8	23.57	23.35	-1	30,035	0.00%
2021/10/05	5	22.82	5	23.79	24.00	0	30,507	0.00%
2021/10/01	1	23.95	8	24.23	24.00	-7	31,560	-0.02%
2021/09/30	0	0.00	3	25.20	25.40	-3	31,833	-0.01%
2021/09/29	5	24.89	0	0.00	24.45	5	31,939	0.02%
2021/09/28	0	0.00	1	26.40	26.30	-1	31,987	0.00%
2021/09/27	4	27.10	0	0.00	26.75	4	32,062	0.01%
2021/09/24	1	27.20	0	0.00	27.10	1	32,188	0.00%
2021/09/23	6	27.00	1	26.95	27.00	5	32,151	0.02%
2021/09/22	1	25.90	0	0.00	26.05	1	32,242	0.00%
2021/09/17	4	26.74	1	26.10	26.90	3	32,593	0.01%
2021/09/15	0	0.00	2	27.00	26.55	-2	33,411	-0.01%
2021/09/14	3	27.27	0	27.40	27.05	3	33,577	0.01%
2021/09/13	2	27.50	2	27.48	27.30	0	33,755	0.00%
2021/09/10	4	27.90	1	27.95	27.85	3	33,973	0.01%
2021/09/09	1	27.90	2	27.80	27.95	-1	34,599	0.00%
2021/09/08	2	27.00	2	27.25	26.80	0	34,685	0.00%
2021/09/07	13	27.84	5	27.77	27.70	8	34,619	0.02%
2021/09/06	12	29.35	11	29.38	28.90	1	34,423	0.00%
2021/09/03	10	29.00	30	29.17	29.40	-20	33,588	-0.06%
2021/09/02	23	28.76	7	28.07	27.90	16	33,244	0.05%
2021/09/01	3	28.25	14	28.73	29.00	-11	33,869	-0.03%
2021/08/31	3	27.50	3	28.45	28.45	0	34,248	0.00%
2021/08/27	8	27.37	9.1	27.24	27.00	-1.1	35,986	0.00%
2021/08/26	3	27.15	4	27.15	27.15	-1	35,694	0.00%
2021/08/25	12	27.44	8.3	27.13	27.15	3.7	35,638	0.01%
2021/08/24	8	26.08	1	26.25	26.45	7	35,385	0.02%
2021/08/23	17	26.78	21	26.94	26.85	-4	35,266	-0.01%
2021/08/20	6	25.86	0	0.00	25.45	6	35,380	0.02%
2021/08/19	4	26.11	0	0.00	25.20	4	35,169	0.01%
2021/08/18	3	26.15	4	25.95	27.35	-1	35,150	0.00%
2021/08/17	1	27.70	4	26.75	25.40	-3	34,874	-0.01%
2021/08/16	4	27.23	13	27.53	27.25	-9	34,484	-0.03%
2021/08/13	17	28.65	0	0.00	27.55	17	34,199	0.05%
2021/08/12	3	29.52	4.3	29.33	29.70	-1.3	33,748	0.00%
2021/08/11	37	29.66	37	29.26	28.25	0	33,401	0.00%
2021/08/10	11	30.08	41.3	29.52	29.80	-30.3	32,830	-0.09%
2021/08/09	14	31.50	13	31.23	30.50	1	32,282	0.00%
2021/08/06	27	32.20	23	32.41	31.00	4	31,464	0.01%
2021/08/05	83.1	31.54	83.5	31.91	32.45	-0.4	30,545	0.00%
2021/08/04	33.1	30.01	36	30.08	30.70	-2.9	29,210	-0.01%
2021/08/03	36	28.08	37.2	28.07	28.20	-1.2	28,117	0.00%
2021/08/02	258	26.83	256	27.06	27.50	2	27,503	0.01%	大買/大賣/
2021/07/30	10	25.77	66.2	26.65	27.00	-56.2	25,245	-0.22%
2021/07/29	24	24.57	21	24.29	24.55	3	24,347	0.01%
2021/07/28	3.1	24.18	3	24.35	24.75	0.1	24,346	0.00%
2021/07/27	6	24.74	2	25.13	24.40	4	24,156	0.02%
2021/07/26	21	24.92	23	24.85	25.00	-2	23,886	-0.01%
2021/07/23	63	23.65	61.3	23.75	24.15	1.7	23,118	0.01%
2021/07/22	57	23.08	30	23.23	23.25	27	22,343	0.12%
2021/07/21	4	22.90	3	23.40	22.25	1	21,957	0.00%
2021/07/20	14	22.77	6	22.90	22.85	8	22,620	0.04%
2021/07/19	14	22.75	7	22.80	22.90	7	22,383	0.03%
2021/07/16	14	22.22	13.2	22.51	22.55	0.8	22,393	0.00%
2021/07/15	7	22.09	8.2	21.93	22.45	-1.2	22,426	-0.01%
2021/07/14	15	22.56	7	22.95	22.05	8	22,276	0.04%
2021/07/13	36	23.07	47	23.23	21.90	-11	21,952	-0.05%
2021/07/12	22	22.47	46.1	22.37	22.55	-24.1	21,901	-0.11%
2021/07/09	35	21.34	25	21.35	21.25	10	21,430	0.05%
2021/07/08	22	22.20	13	22.53	22.10	9	21,306	0.04%
2021/07/07	6	21.57	12	21.59	21.60	-6	20,705	-0.03%
2021/07/06	3	21.30	10	21.20	21.10	-7	20,428	-0.03%
2021/07/05	12	21.20	22.9	21.38	21.40	-10.9	20,435	-0.05%
2021/07/02	3	20.78	13.2	20.71	20.75	-10.2	20,243	-0.05%
2021/07/01	5	20.42	21	20.05	20.05	-16	20,198	-0.08%
2021/06/30	10	20.73	4	20.84	20.65	6	20,123	0.03%
2021/06/29	26	21.13	0	0.00	20.80	26	20,050	0.13%
2021/06/28	19	20.72	15	21.27	21.50	4	19,872	0.02%
2021/06/25	29	21.68	2	21.35	21.20	27	19,575	0.14%
2021/06/24	14	21.66	7.2	21.82	21.90	6.8	19,586	0.03%
2021/06/23	12	21.36	6.5	21.17	21.20	5.5	19,012	0.03%
2021/06/22	9	21.17	5.1	21.06	20.85	3.9	18,815	0.02%
2021/06/21	6	20.91	16	21.15	21.10	-10	18,556	-0.05%
2021/06/18	7	20.89	11	21.10	21.15	-4	18,306	-0.02%
2021/06/17	26	19.71	57	20.34	20.70	-31	17,562	-0.18%
2021/06/16	1	19.75	22	20.11	19.55	-21	17,265	-0.12%
2021/06/15	20	20.35	11	20.36	20.30	9	17,185	0.05%
2021/06/11	50	20.20	58	19.80	20.25	-8	17,056	-0.05%
2021/06/10	25	19.99	3	19.85	20.05	22	16,827	0.13%
2021/06/09	140	20.10	225	20.51	20.25	-85	16,598	-0.51%	大買/大賣/
2021/06/08	37	19.77	28	20.08	20.00	9	15,448	0.06%
2021/06/07	53.2	19.37	22	20.20	19.10	31.2	14,704	0.21%
2021/06/04	13	18.93	12	18.82	18.85	1	12,765	0.01%
2021/06/03	15	18.50	10	18.48	18.55	5	12,534	0.04%
2021/06/02	1	18.30	8	18.27	18.30	-7	12,459	-0.06%
2021/06/01	20	18.20	0	0.00	18.15	20	12,309	0.16%
2021/05/31	5	18.00	0	0.00	18.10	5	12,215	0.04%
2021/05/28	1	18.10	6	17.61	17.90	-5	12,079	-0.04%
2021/05/27	0	0.00	10	17.30	17.40	-10	11,834	-0.08%
2021/05/26	8	17.33	2.2	17.54	17.45	5.8	12,021	0.05%
2021/05/25	0	0.00	3	17.05	16.90	-3	11,871	-0.03%
2021/05/24	3	16.10	0	0.00	16.20	3	11,893	0.03%
2021/05/17	0.1	14.00	1	13.70	13.50	-0.9	12,766	-0.01%
2021/05/13	1	15.05	30	14.90	14.95	-29	12,573	-0.23%
2021/05/12	25	15.58	3	15.20	15.35	22	12,516	0.18%
2021/05/11	0	0.00	2	16.60	16.80	-2	12,440	-0.02%
2021/05/10	0	0.00	15.7	18.15	18.25	-15.7	12,215	-0.13%
2021/05/07	28	18.18	1	18.05	18.50	27	12,300	0.22%
2021/05/03	0	0.00	1	17.75	17.45	-1	11,586	-0.01%
2021/04/27	3	18.67	3	18.70	18.70	0	11,956	0.00%
2021/04/26	26	18.77	7	18.91	18.35	19	11,894	0.16%
2021/04/23	0	0.00	11	17.85	17.90	-11	10,913	-0.10%
2021/04/21	0	0.00	0.8	18.15	18.15	-0.8	10,717	-0.01%
2021/04/20	0	0.00	2	17.55	17.80	-2	10,607	-0.02%
2021/04/19	7	17.69	0	0.00	17.90	7	10,772	0.06%
2021/04/16	23.1	18.55	15	18.22	18.30	8.1	10,727	0.08%
2021/04/13	1	18.30	16	18.03	17.25	-15	10,776	-0.14%
2021/04/12	0.1	17.55	34	17.79	17.70	-34	10,629	-0.32%
2021/04/09	0	0.00	2	17.45	17.45	-2	10,559	-0.02%
2021/04/07	3	16.90	7	16.80	17.05	-4	10,264	-0.04%
2021/04/06	4	16.83	1	16.95	16.90	3	10,321	0.03%
2021/03/29	4	17.00	4	16.84	17.30	0	10,541	0.00%
2021/03/23	10	16.25	0	0.00	16.30	10	10,945	0.09%
2021/03/22	0	0.00	1	16.35	16.55	-1	10,920	-0.01%
2021/03/19	0	0.00	2	16.25	16.20	-2	10,917	-0.02%
2021/03/18	0	16.25	0	0.00	16.35	0	10,952	0.00%
2021/03/16	0	0.00	4	16.25	16.20	-4	10,972	-0.04%
2021/03/15	0	0.00	9	16.65	16.40	-9	11,028	-0.08%
2021/03/11	1	16.10	3	16.25	16.45	-2	11,198	-0.02%
2021/03/08	11	16.56	1	16.40	16.15	10	12,319	0.08%
2021/03/03	2	16.83	0	0.00	17.15	2	12,544	0.02%
2021/03/02	0	0.00	1	17.60	17.25	-1	12,463	-0.01%
2021/02/25	0	0.00	9	17.46	17.40	-9	12,371	-0.07%
2021/02/24	3	16.77	0	0.00	16.60	3	12,317	0.02%
2021/02/23	3	17.30	3	17.48	17.35	0	12,135	0.00%
2021/02/22	1	17.30	0.4	17.65	17.85	0.6	11,991	0.01%
2021/02/19	5	16.55	7	16.89	16.90	-2	11,580	-0.02%
2021/02/17	0	0.00	2	16.08	16.15	-2	11,239	-0.02%
2021/02/05	0	0.00	2	15.25	15.35	-2	11,055	-0.02%
2021/02/04	2	15.40	0	0.00	15.20	2	11,021	0.02%
2021/02/03	32	15.66	30	15.40	15.35	2	11,030	0.02%
2021/02/02	0	0.00	4	15.41	15.55	-4	11,050	-0.04%
2021/02/01	2	14.90	0	0.00	14.80	2	10,866	0.02%
2021/01/29	20	15.45	24	15.54	14.75	-4	10,852	-0.04%
2021/01/28	0	0.00	4	14.95	15.15	-4	10,602	-0.04%
2021/01/27	1	15.55	0	0.00	15.40	1	10,447	0.01%
2021/01/26	0	0.00	5	15.85	15.80	-5	10,312	-0.05%
2021/01/25	0	0.00	12	16.05	16.10	-12	10,241	-0.12%
2021/01/22	7	16.35	30	16.50	16.45	-23	10,108	-0.23%
2021/01/21	30	16.50	0	0.00	16.05	30	9,980	0.30%
2021/01/20	17	16.51	19	16.59	16.45	-2	9,854	-0.02%
2021/01/19	4	16.30	12	16.27	16.40	-8	9,414	-0.08%
2021/01/18	0	0.00	9	15.95	15.80	-9	9,220	-0.10%
2021/01/14	0	0.00	2	16.23	16.30	-2	9,056	-0.02%
2021/01/12	0	0.00	12	16.37	15.80	-12	8,918	-0.13%
2021/01/11	78	16.37	90	16.26	16.05	-12	8,857	-0.14%
2021/01/08	8	15.58	6	15.50	15.55	2	8,787	0.02%
2021/01/07	22	15.88	3	15.78	15.85	19	8,952	0.21%
2021/01/06	31	16.72	36	16.21	15.80	-5	8,913	-0.06%
2021/01/05	5	16.02	4	16.00	16.10	1	8,190	0.01%
2021/01/04	1	15.00	0	0.00	15.35	1	7,915	0.01%
2020/12/31	0	0.00	1	15.15	15.05	-1	7,850	-0.01%
2020/12/30	1	15.15	0	0.00	15.25	1	7,787	0.01%
2020/12/29	9	15.57	1	15.60	15.50	8	7,718	0.10%
2020/12/28	51	15.56	50	15.90	15.95	1	7,597	0.01%
2020/12/22	0	0.00	3	14.55	14.60	-3	7,008	-0.04%
2020/12/21	9	15.04	2	15.25	15.15	7	6,900	0.10%
2020/12/18	1	15.00	2	15.15	15.05	-1	6,758	-0.01%
2020/12/17	30	14.85	45	14.96	14.85	-15	6,558	-0.23%
2020/12/16	0	0.00	8	14.31	14.35	-8	6,199	-0.13%
2020/12/14	2	14.50	0	0.00	14.40	2	6,155	0.03%
2020/12/09	0	0.00	10	14.55	14.70	-10	6,031	-0.17%
2020/12/04	22	14.55	3	14.65	14.65	19	5,694	0.33%
2020/12/03	5	14.45	0	0.00	14.25	5	5,445	0.09%
2020/12/02	2	14.60	17	14.61	15.00	-15	5,057	-0.30%
2020/12/01	11	13.26	0	0.00	13.65	11	4,509	0.24%
2020/11/30	0	0.00	4	13.50	13.20	-4	4,363	-0.09%
2020/11/24	0	0.00	10	12.75	12.60	-10	4,073	-0.25%
2020/11/23	0	0.00	50	12.35	12.35	-50	3,774	-1.32%
2020/11/20	0.1	12.05	0	0.00	12.15	0.1	3,602	0.00%
2020/11/17	0	0.00	2	11.60	11.70	-2	3,460	-0.06%
2020/11/16	53	11.80	0	0.00	11.75	53	3,527	1.50%
2020/11/13	2	11.30	0	0.00	11.30	2	3,405	0.06%
2020/11/12	1	11.25	4	11.35	11.30	-3	3,412	-0.09%
2020/11/11	4	11.20	0	0.00	11.25	4	3,428	0.12%
2020/11/10	2	11.35	0	0.00	11.45	2	3,445	0.06%
2020/11/06	0	0.00	5	11.30	11.15	-5	3,354	-0.15%
2020/11/04	5	11.10	0	0.00	11.05	5	3,423	0.15%
2020/11/03	10	11.10	0	0.00	11.10	10	3,426	0.29%
2020/10/29	0	0.00	100	11.25	11.20	-100	3,513	-2.85%
2020/10/23	0	11.40	0	0.00	11.45	0	3,468	0.00%
2020/10/22	0	0.00	2	11.25	11.30	-2	3,503	-0.06%
2020/10/20	0	0.00	0.1	11.55	11.55	-0.1	3,569	0.00%
2020/10/19	2	11.70	0.3	11.60	11.60	1.7	3,593	0.05%
2020/10/15	0	0.00	10	11.50	11.95	-10	3,391	-0.29%
2020/10/07	0	0.00	100	10.75	10.75	-100	3,281	-3.05%
2020/09/29	5	10.30	0	0.00	10.20	5	3,442	0.15%
2020/09/28	1	10.20	0	0.00	10.25	1	3,499	0.03%
2020/09/16	1	11.05	0	0.00	11.00	1	3,812	0.03%
2020/09/03	0	0.00	13	10.85	10.80	-13	4,033	-0.32%
2020/09/02	13	10.92	0	0.00	10.75	13	4,055	0.32%
2020/08/26	0	0.00	1	11.15	11.30	-1	4,217	-0.02%
2020/08/21	0	0.00	1	10.75	10.75	-1	4,367	-0.02%
2020/08/19	0	0.00	1	11.20	11.20	-1	4,326	-0.02%
2020/08/13	5	11.40	0	0.00	11.35	5	4,304	0.12%
2020/08/06	1	12.00	0	0.00	11.85	1	4,269	0.02%
2020/08/05	0	0.00	1.1	11.89	11.90	-1.1	4,267	-0.02%
2020/07/23	1	12.10	0	0.00	11.95	1	4,778	0.02%
2020/07/21	0	0.00	1	11.70	11.75	-1	4,832	-0.02%
2020/07/20	0	0.00	1	11.45	11.55	-1	5,041	-0.02%
2020/07/17	0	0.00	5	11.95	11.65	-5	5,064	-0.10%
2020/07/15	0	0.00	1	11.80	11.80	-1	5,021	-0.02%
2020/07/14	5	11.70	1	11.65	11.75	4	5,139	0.08%
2020/07/09	0	0.00	1	12.45	12.30	-1	5,174	-0.02%
2020/07/06	0	0.00	6	12.47	12.50	-6	5,096	-0.12%
2020/07/03	150	12.60	6	12.72	12.65	144	5,081	2.83%	大買/鉅額交易
2020/07/02	50	12.30	5.4	12.34	12.25	44.6	4,998	0.89%
2020/06/04	1	12.05	0	0.00	12.05	1	4,873	0.02%
2020/06/03	2	12.05	0	0.00	12.10	2	4,815	0.04%
2020/06/02	5	12.10	0	0.00	12.00	5	4,804	0.10%
2020/06/01	0	0.00	6	12.09	12.10	-6	4,924	-0.12%
2020/05/29	0	0.00	5	12.00	11.85	-5	4,863	-0.10%
2020/05/27	1	11.65	0	0.00	11.75	1	4,777	0.02%
2020/05/26	0	0.00	2	11.80	11.70	-2	4,782	-0.04%
2020/05/21	3	11.55	1	11.50	11.40	2	4,797	0.04%
2020/05/14	10	11.90	0	0.00	11.70	10	4,704	0.21%
2020/05/08	12	12.63	16	12.72	12.60	-4	4,567	-0.09%
2020/05/05	5	12.05	1	12.00	11.95	4	4,264	0.09%
2020/05/04	10	12.05	0	0.00	12.00	10	4,298	0.23%
2020/04/29	1	12.50	0	0.00	12.25	1	4,229	0.02%
2020/04/27	0	0.00	2	12.00	12.00	-2	4,184	-0.05%
2020/04/24	1	12.10	0	0.00	11.90	1	4,223	0.02%
2020/04/23	2	12.20	12	11.67	12.25	-10	4,130	-0.24%
2020/04/22	0	0.00	3	11.00	11.15	-3	3,913	-0.08%
2020/04/21	1	10.90	2	11.30	10.85	-1	3,895	-0.03%
2020/04/20	1	11.45	0	0.00	11.45	1	3,862	0.03%
2020/04/16	0	0.00	47	10.74	11.30	-47	3,743	-1.26%
2020/04/15	0	0.00	17	10.51	10.80	-17	3,609	-0.47%
2020/04/14	10	10.40	0	0.00	10.30	10	3,605	0.28%
2020/04/13	0	0.00	20	10.18	10.05	-20	3,592	-0.56%
2020/04/10	0	0.00	10	10.29	10.35	-10	3,591	-0.28%
2020/04/09	0	0.00	4	10.50	10.35	-4	3,620	-0.11%
2020/04/07	0	0.00	7	10.25	10.25	-7	3,657	-0.19%
2020/04/01	1	9.65	1	9.80	9.80	0	3,564	0.00%
2020/03/31	2	10.00	0	0.00	9.69	2	3,542	0.06%
2020/03/30	0	0.00	7	9.25	9.48	-7	3,417	-0.20%
2020/03/27	2	9.45	0	0.00	9.42	2	3,426	0.06%
2020/03/26	15	9.58	1	9.53	9.53	14	3,439	0.41%
2020/03/25	0	0.00	6	9.68	9.56	-6	3,470	-0.17%
2020/03/23	9	8.55	0	0.00	8.34	9	3,406	0.26%
2020/03/20	5	8.80	0	0.00	8.81	5	3,384	0.15%
2020/03/18	5	9.11	0	0.00	8.90	5	3,326	0.15%
2020/03/17	3	8.97	0	0.00	8.90	3	3,297	0.09%
2020/03/16	2	9.86	0	0.00	9.82	2	3,292	0.06%
2020/03/13	13	10.07	5	10.20	10.20	8	3,247	0.25%
2020/03/12	5	11.45	0	0.00	11.15	5	3,170	0.16%
2020/03/11	0	0.00	2	12.65	12.15	-2	3,241	-0.06%
2020/03/10	2	12.30	2	12.10	12.35	0	3,230	0.00%
2020/03/05	1	13.40	0	0.00	13.40	1	3,257	0.03%
2020/03/04	1	12.80	0	0.00	12.80	1	3,125	0.03%
2020/03/02	3	12.30	0	0.00	12.75	3	3,202	0.09%
2020/02/27	0	0.00	14	12.85	12.80	-14	3,187	-0.44%
2020/02/21	0	0.00	40	13.20	13.20	-40	3,122	-1.28%
2020/02/20	0	0.00	4	13.35	13.20	-4	3,233	-0.12%
2020/02/19	9	13.10	0	0.00	13.25	9	3,295	0.27%
2020/02/17	0	0.00	10	13.20	13.05	-10	3,388	-0.30%
2020/02/13	2	13.50	0	0.00	13.30	2	3,428	0.06%
2020/02/12	10	13.40	0	0.00	13.40	10	3,476	0.29%
2020/02/11	2	13.20	0	0.00	13.20	2	3,486	0.06%
2020/02/10	2	13.20	1	13.20	13.15	1	3,529	0.03%
2020/02/07	2	13.35	0	0.00	13.25	2	3,620	0.06%
2020/02/05	0	0.00	27	13.00	13.40	-27	3,642	-0.74%
2020/02/04	28	12.76	0	0.00	12.80	28	3,548	0.79%
2020/02/03	1	12.50	6	12.13	12.25	-5	3,550	-0.14%
2020/01/31	2	12.95	0	0.00	13.10	2	3,493	0.06%
2020/01/30	5	13.76	50	13.50	13.50	-45	3,452	-1.30%
2020/01/20	25	15.45	0	0.00	14.95	25	3,383	0.74%
2020/01/17	2	15.30	0	0.00	15.35	2	3,311	0.06%
2020/01/15	1	15.15	3	15.20	15.15	-2	3,290	-0.06%
2020/01/13	4	15.01	0	0.00	15.30	4	3,257	0.12%
2020/01/08	35	14.94	0	0.00	14.75	35	3,299	1.06%
2020/01/06	2	14.90	0	0.00	14.75	2	3,359	0.06%
2019/12/31	4	14.88	0	0.00	14.85	4	3,471	0.12%
2019/12/30	2	14.95	0	0.00	14.85	2	3,496	0.06%
2019/12/23	0.3	15.20	0	0.00	15.25	0.3	3,724	0.01%
2019/12/18	4	14.94	0	0.00	14.90	4	3,895	0.10%
2019/12/17	1	15.10	0	0.00	15.10	1	3,949	0.03%
2019/12/16	0	0.00	20	14.93	15.10	-20	3,997	-0.50%
2019/12/11	14	14.85	0	0.00	14.80	14	4,231	0.33%
2019/12/06	7	15.28	0	0.00	15.20	7	4,706	0.15%
2019/12/05	2	15.90	5	15.95	15.95	-3	4,587	-0.07%
2019/12/04	8	16.11	0	0.00	15.80	8	4,646	0.17%
2019/12/02	3	15.40	0	0.00	15.30	3	4,675	0.06%
2019/11/27	10	15.94	0	0.00	16.10	10	5,212	0.19%
2019/11/25	18	15.83	0	0.00	15.80	18	5,775	0.31%
2019/11/22	15	15.93	0	0.00	15.85	15	5,919	0.25%
2019/11/20	0	0.00	10	15.80	15.90	-10	6,359	-0.16%
2019/11/18	40	15.56	0	0.00	15.75	40	6,606	0.61%
2019/11/15	17	15.22	5	15.00	15.30	12	6,786	0.18%
2019/11/14	5	14.95	0	0.00	14.95	5	7,293	0.07%
2019/11/08	5	15.25	0	0.00	15.20	5	7,774	0.06%
2019/11/07	0	0.00	4	15.10	15.45	-4	7,983	-0.05%
2019/11/06	0	0.00	28	15.00	15.25	-28	8,107	-0.35%
2019/11/04	0	0.00	1	16.30	16.10	-1	8,057	-0.01%
2019/10/29	3	16.30	0	0.00	16.15	3	8,328	0.04%
2019/10/23	3	16.15	0	0.00	16.15	3	8,615	0.03%
2019/10/22	1	16.25	0	0.00	16.05	1	8,679	0.01%
2019/10/18	1	16.15	0	0.00	16.05	1	8,739	0.01%
2019/10/16	1	16.25	0	0.00	15.95	1	8,778	0.01%
2019/10/15	0	0.00	1	16.20	16.20	-1	8,782	-0.01%
2019/10/14	2	16.10	1	16.25	15.95	1	8,814	0.01%
2019/10/09	10	16.77	0	0.00	16.00	10	8,838	0.11%
2019/10/08	0	0.00	5	17.40	17.30	-5	8,714	-0.06%
2019/10/03	1	17.65	0	0.00	17.80	1	9,111	0.01%
2019/10/01	1.7	17.28	0	0.00	17.35	1.7	9,072	0.02%
2019/09/27	4	17.71	0	0.00	17.40	4	9,028	0.04%
2019/09/26	1.5	18.17	0	0.00	18.00	1.5	8,932	0.02%
2019/09/24	45	18.54	0	0.00	18.30	45	8,980	0.50%
2019/09/23	1	18.25	0	0.00	18.75	1	8,829	0.01%
2019/09/20	0	0.00	1	18.35	18.30	-1	8,741	-0.01%
2019/09/18	5	18.75	0.4	18.55	18.55	4.6	8,635	0.05%
2019/09/17	2	18.40	0	0.00	18.65	2	8,533	0.02%
2019/09/16	2	18.45	0	0.00	18.20	2	8,473	0.02%
2019/09/12	2	18.90	16	18.93	18.65	-14	8,453	-0.17%
2019/09/10	3	18.20	0	0.00	18.00	3	8,001	0.04%
2019/09/09	2	18.30	0	0.00	18.40	2	7,886	0.03%
2019/09/05	0	0.00	21	18.27	18.20	-21	7,801	-0.27%
2019/09/04	1	18.20	6	18.13	18.20	-5	7,761	-0.06%
2019/09/02	2	18.00	17	18.25	18.35	-15	7,654	-0.20%
2019/08/30	2	18.68	2	19.05	18.55	0	7,474	0.00%
2019/08/29	0	0.00	20	18.65	19.00	-20	7,108	-0.28%
2019/08/28	2	18.30	7	18.44	17.75	-5	6,666	-0.08%
2019/08/27	2	18.30	0	0.00	18.30	2	6,461	0.03%
2019/08/26	21	18.10	20	18.25	18.20	1	6,306	0.02%
2019/08/23	6	18.43	20	18.37	18.45	-14	6,118	-0.23%
2019/08/22	0	0.00	15	18.09	18.15	-15	5,847	-0.26%
2019/08/21	6	17.93	12	17.77	17.95	-6	5,674	-0.11%
2019/08/20	11	17.73	3.6	17.79	17.65	7.4	5,477	0.13%
2019/08/19	6	17.80	8	17.95	17.80	-2	5,252	-0.04%
2019/08/16	0	0.00	30	16.90	16.95	-30	4,986	-0.60%
2019/08/15	6	16.95	2	16.95	17.00	4	4,869	0.08%
2019/08/14	2	16.75	0	0.00	16.85	2	4,660	0.04%
2019/08/13	12	16.53	4	16.48	16.50	8	4,530	0.18%
2019/08/12	0	0.00	6	16.40	16.25	-6	4,451	-0.13%
2019/08/08	0	0.00	1	16.20	16.20	-1	4,229	-0.02%
2019/08/07	13	15.66	3	15.55	15.70	10	4,119	0.24%
2019/08/06	0	0.00	1	15.25	15.25	-1	4,157	-0.02%
2019/08/05	0	0.00	1	16.35	15.55	-1	4,153	-0.02%
2019/08/02	0	0.00	4	15.95	15.90	-4	4,055	-0.10%
2019/08/01	5	15.50	2	15.50	15.55	3	3,981	0.08%
2019/07/31	45	15.43	0	0.00	15.55	45	3,983	1.13%
2019/07/29	1	16.05	6	16.08	16.10	-5	3,930	-0.13%
2019/07/25	7	15.93	1	15.85	15.70	6	3,794	0.16%
2019/07/23	1	15.40	0	0.00	15.35	1	3,598	0.03%
2019/07/19	0	0.00	1	15.55	15.60	-1	3,657	-0.03%
2019/07/18	1	15.40	0	0.00	15.15	1	3,589	0.03%
2019/07/12	3	15.50	3	15.70	15.50	0	3,659	0.00%
2019/07/10	5	14.75	0	0.00	14.85	5	3,475	0.14%
2019/07/09	0	0.00	7	14.76	14.90	-7	3,498	-0.20%
2019/07/04	0	0.00	0.6	14.40	14.40	-0.6	4,030	-0.02%
2019/07/03	0	0.00	2	14.35	14.45	-2	4,297	-0.05%
2019/07/02	12	14.63	0	0.00	14.65	12	4,427	0.27%
2019/06/21	7	14.60	0	0.00	14.40	7	5,351	0.13%
2019/06/14	16	14.40	0	0.00	14.25	16	5,570	0.29%
2019/06/13	0	0.00	6	14.70	14.40	-6	5,681	-0.11%
2019/05/20	2	13.20	0	0.00	13.30	2	6,351	0.03%
2019/05/13	2	14.20	0	0.00	13.70	2	6,587	0.03%
2019/05/10	6	14.55	0	0.00	14.15	6	6,535	0.09%
2019/05/07	5	15.40	0	0.00	15.45	5	6,383	0.08%
2019/04/29	0	0.00	53	15.40	15.60	-53	6,337	-0.84%
2019/04/26	0	0.00	2	15.75	15.85	-2	6,292	-0.03%
2019/04/25	2	15.65	0	0.00	16.00	2	6,249	0.03%
2019/04/24	1	16.50	0	0.00	16.50	1	6,127	0.02%
2019/04/22	0	0.00	10	17.00	17.05	-10	6,054	-0.17%
2019/04/19	67	16.61	0	0.00	16.65	67	5,979	1.12%
2019/04/15	1	16.10	0	0.00	16.30	1	5,664	0.02%
2019/04/12	3	16.27	0	0.00	15.85	3	5,538	0.05%
2019/04/11	2	17.03	2	17.35	17.10	0	5,264	0.00%
2019/04/09	5	16.95	0	0.00	17.05	5	4,794	0.10%
2019/04/08	5	16.25	0	0.00	16.50	5	4,518	0.11%
2019/04/03	10	15.85	0	0.00	16.10	10	4,359	0.23%
2019/04/02	32	15.82	0	0.00	15.85	32	4,295	0.75%
2019/04/01	2.5	15.87	20	15.95	15.80	-17.5	4,216	-0.41%
2019/03/29	20	16.60	22	15.85	15.90	-2	4,027	-0.05%
2019/03/28	22	16.58	0	0.00	16.20	22	3,821	0.58%
2019/03/27	0	0.00	5	16.20	15.90	-5	3,668	-0.14%
2019/03/26	0	0.00	2.7	16.06	16.10	-2.7	3,533	-0.08%
2019/03/18	0	14.90	0	0.00	14.90	0	2,952	0.00%
2019/03/15	0	0.00	2	15.30	14.95	-2	2,834	-0.07%
2019/03/08	0	0.00	1	13.55	13.60	-1	2,421	-0.04%
2019/03/07	0	0.00	10	13.50	13.45	-10	2,455	-0.41%
2019/03/05	0	0.00	8	14.00	13.85	-8	2,467	-0.32%
2019/02/27	0	0.00	4	14.45	14.20	-4	2,530	-0.16%
2019/02/15	0	0.00	0.5	13.85	14.00	-0.5	2,337	-0.02%
2019/02/12	0	0.00	1	13.60	13.60	-1	2,123	-0.05%
2018/12/07	2	12.40	0	0.00	12.45	2	6,105	0.03%
2018/12/05	0	0.00	0.9	12.60	12.70	-0.9	6,111	-0.01%
2018/12/04	0.2	12.80	10.4	12.86	12.90	-10.2	6,048	-0.17%
2018/12/03	0	0.00	2	11.75	11.75	-2	5,846	-0.03%
2018/11/21	6	7.34	0	0.00	7.35	6	5,869	0.10%
2018/11/20	2	7.45	0	0.00	7.45	2	5,854	0.03%
2018/11/16	4	7.50	3	7.55	7.56	1	5,848	0.02%
2018/11/15	6	7.38	15	7.54	7.40	-9	5,877	-0.15%
2018/11/14	15	7.79	0	0.00	7.80	15	5,836	0.26%
2018/11/13	3	7.64	14	7.30	7.62	-11	5,840	-0.19%
2018/11/02	2	7.18	0	0.00	7.13	2	5,968	0.03%
2018/11/01	7	7.10	0	0.00	7.10	7	6,125	0.11%
2018/10/31	3	6.93	0	0.00	7.00	3	6,138	0.05%
2018/10/30	0	0.00	2	6.80	6.77	-2	6,229	-0.03%
2018/10/29	6	6.88	0	0.00	6.90	6	6,231	0.10%
2018/10/25	3	6.96	0	0.00	6.88	3	6,157	0.05%
2018/10/24	6	7.62	0	0.00	7.60	6	5,995	0.10%
2018/10/22	3	7.85	0	0.00	7.85	3	5,980	0.05%
2018/10/19	2	7.91	0	0.00	7.99	2	5,926	0.03%
2018/10/17	13	8.82	0	0.00	8.62	13	5,781	0.22%
2018/10/16	2	8.67	0	0.00	8.74	2	5,819	0.03%
2018/10/15	4	8.40	0	0.00	8.68	4	5,795	0.07%
2018/10/12	0	0.00	2	8.47	8.65	-2	5,787	-0.03%
2018/10/11	22	8.98	0	0.00	8.98	22	5,742	0.38%
2018/10/09	4	10.10	0	0.00	9.97	4	5,893	0.07%
2018/10/05	0	0.00	10.8	10.60	10.70	-10.8	6,270	-0.17%
2018/10/04	0	0.00	1	11.30	11.30	-1	6,077	-0.02%
2018/10/03	16	12.06	1	12.20	12.00	15	5,960	0.25%
2018/10/02	1	12.40	46	11.95	12.50	-45	5,819	-0.77%
2018/10/01	4	11.48	0	0.00	11.50	4	5,625	0.07%
2018/09/28	3	11.30	2	11.40	11.20	1	5,497	0.02%
2018/09/27	25	11.65	0	0.00	11.40	25	5,304	0.47%
2018/09/26	0	0.00	10	11.30	11.30	-10	4,790	-0.21%
2018/09/25	0	0.00	1	10.35	10.30	-1	4,541	-0.02%
2018/09/19	6	10.00	0	0.00	10.00	6	4,598	0.13%
2018/09/17	0	0.00	6	10.50	10.45	-6	4,633	-0.13%
2018/09/14	0	0.00	2	10.50	10.60	-2	4,725	-0.04%
2018/09/13	0	0.00	5	10.00	10.00	-5	4,686	-0.11%
2018/09/11	3.8	10.00	0	0.00	10.10	3.8	4,723	0.08%
2018/09/05	3	9.61	0	0.00	9.67	3	4,828	0.06%
2018/09/04	6	10.00	0	0.00	9.99	6	4,847	0.12%
2018/08/21	5	10.25	0	0.00	10.30	5	6,642	0.08%
2018/08/17	0	0.00	3	10.30	10.25	-3	6,617	-0.05%
2018/08/16	0	0.00	4	10.40	10.50	-4	6,584	-0.06%
2018/08/14	1	10.40	0	0.00	10.40	1	6,503	0.02%
2018/08/10	0	0.00	5	10.95	10.65	-5	6,390	-0.08%
2018/08/07	0	0.00	6	10.75	10.55	-6	6,185	-0.10%
2018/08/06	3	10.90	1	11.00	11.00	2	6,114	0.03%
2018/08/01	5	10.30	0	0.00	10.30	5	5,936	0.08%
2018/07/31	6	10.30	0	0.00	10.35	6	5,921	0.10%
2018/07/27	8	10.35	0	0.00	10.45	8	5,895	0.14%
2018/07/26	11	10.25	0	0.00	10.20	11	5,871	0.19%
2018/07/24	2	10.25	0	0.00	10.30	2	5,821	0.03%
2018/07/19	0	0.00	12	10.77	10.70	-12	5,692	-0.21%
2018/07/18	5	11.65	2	11.00	11.05	3	5,578	0.05%
2018/07/17	2	12.00	0	0.00	11.65	2	5,430	0.04%
2018/07/16	5	11.85	2	11.00	11.90	3	5,096	0.06%
2018/07/13	1	11.15	0	0.00	10.85	1	4,651	0.02%
2018/07/10	0	0.00	8	10.76	10.80	-8	4,425	-0.18%
2018/07/09	1	10.40	17	10.74	10.80	-16	4,279	-0.37%
2018/07/06	1	9.98	0	0.00	10.00	1	4,070	0.02%
2018/07/04	2	9.85	0	0.00	9.78	2	4,054	0.05%
2018/07/03	0	0.00	10	9.97	9.95	-10	4,044	-0.25%
2018/06/29	0	0.00	2	10.35	10.15	-2	3,924	-0.05%
2018/06/28	6	9.99	0	0.00	9.96	6	3,853	0.16%
2018/06/27	10	9.97	0.1	9.90	9.91	9.9	3,809	0.26%
2018/06/26	3	10.08	0	10.00	10.05	3	3,780	0.08%
2018/06/25	0	0.00	13	10.60	10.35	-13	3,702	-0.35%
2018/06/21	3	9.92	0	0.00	9.94	3	3,459	0.09%
2018/06/14	3	9.75	10	9.80	9.72	-7	3,376	-0.21%
2018/06/13	14	10.15	0	0.00	10.00	14	3,319	0.42%
2018/06/12	10	9.99	0	0.00	9.70	10	3,210	0.31%
2018/06/11	0	0.00	15	9.80	9.90	-15	3,108	-0.48%
2018/06/08	3	10.10	19	10.00	10.10	-16	2,953	-0.54%
2018/06/06	6	10.40	0	0.00	10.40	6	2,613	0.23%
2018/06/05	5	11.00	5	10.65	10.70	0	2,513	0.00%
2018/06/04	10	10.30	0	0.00	11.15	10	2,354	0.42%
2018/06/01	5	10.75	21	10.07	10.25	-16	2,057	-0.78%
2018/05/31	1	10.10	1	10.50	10.50	0	1,723	0.00%
2018/05/29	0	0.00	24	8.69	8.69	-24	1,125	-2.13%
2018/05/28	10	7.88	0	0.00	7.90	10	1,017	0.98%
2018/05/15	1	7.98	0	0.00	8.01	1	916	0.11%
2018/05/10	20	8.08	0	0.00	8.09	20	964	2.07%
2018/04/25	0	0.00	14	8.24	8.16	-14	1,017	-1.38%
2018/04/24	4	8.24	0	0.00	8.20	4	1,019	0.39%
2018/04/23	5	8.51	0	0.00	8.46	5	1,015	0.49%
2018/04/20	0	0.00	2	8.55	8.55	-2	1,016	-0.20%
2018/04/11	2	8.89	0	0.00	8.94	2	1,068	0.19%
2018/04/03	10	8.45	0	0.00	8.48	10	1,001	1.00%
2018/03/31	0	0.00	2	8.56	8.58	-2	1,011	-0.20%
2018/03/20	0	0.00	6.6	9.25	9.28	-6.6	1,100	-0.60%
2018/03/12	0	0.00	2	8.80	8.80	-2	1,081	-0.18%
2018/03/09	0	0.00	5	8.94	8.92	-5	1,099	-0.45%
2018/03/06	2	8.62	0	0.00	8.69	2	1,206	0.17%
2018/02/02	0	0.00	1	9.07	9.11	-1	2,229	-0.04%
2018/01/23	0	0.00	25	9.15	9.14	-25	2,276	-1.10%
2018/01/16	2	9.21	0	0.00	9.18	2	2,276	0.09%