東森 (2614)-華南永昌-世貿券商分點個股進出

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
19.80
漲跌
▼0.20
漲幅
-1.00%
成交量
464張
產業
上市其他類股
483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

東森 (2614)籌碼相關－華南永昌-世貿券商分點個股進出

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

華南永昌-世貿券商分點個股進出
華南永昌-世貿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
2024/05/21	0.4	19.73	0	0.00	19.80	0.4	728	0.06%
2024/05/20	0.1	19.95	0	0.00	20.00	0.1	731	0.01%
2024/05/17	0.1	20.15	1	20.10	20.00	-1	732	-0.13%
2024/05/16	0.1	19.85	0	0.00	19.95	0.1	727	0.01%
2024/05/13	0	0.00	0.6	19.55	19.60	-0.6	737	-0.08%
2024/05/09	3	19.67	0	0.00	19.55	3	745	0.40%
2024/05/07	2	19.58	0	0.00	19.50	2	734	0.28%
2024/05/06	0	19.70	0	0.00	19.65	0	733	0.00%
2024/04/18	0	0.00	1	19.50	19.55	-1	732	-0.14%
2024/04/16	3.1	19.48	0	0.00	19.25	3.1	742	0.41%
2024/04/15	2	19.70	0	0.00	19.70	2	726	0.28%
2024/04/08	0	19.75	0	0.00	19.65	0	721	0.00%
2024/03/26	0	19.80	0	0.00	20.00	0	679	0.00%
2024/03/22	0.3	19.95	0	0.00	20.00	0.3	689	0.04%
2024/03/21	0	19.90	0	0.00	19.95	0	689	0.00%
2024/03/20	2	19.75	0	0.00	19.65	2	689	0.29%
2024/03/19	2	19.80	0	0.00	19.90	2	681	0.29%
2024/03/18	1	19.70	0	0.00	20.00	1	685	0.15%
2024/03/15	2.1	19.65	0	0.00	19.90	2.1	690	0.30%
2024/03/14	0.4	19.90	0	0.00	20.00	0.4	672	0.06%
2024/03/06	0	0.00	25	20.04	20.05	-25	830	-3.01%
2024/03/05	0	20.25	0	0.00	20.20	0	820	0.00%
2024/03/04	0.1	20.26	0	0.00	20.10	0.1	822	0.01%
2024/02/23	5	20.85	5	21.05	20.80	0	942	0.00%
2024/02/20	0	0.00	0.3	21.35	21.30	-0.3	942	-0.03%
2024/02/05	1	20.55	6	20.55	20.75	-5	931	-0.54%
2024/02/01	0	0.00	4	21.19	21.10	-4	930	-0.43%
2024/01/31	0	0.00	10	20.95	20.90	-10	937	-1.07%
2024/01/30	0.1	21.00	0	0.00	20.80	0.1	935	0.01%
2024/01/25	0	21.15	0	0.00	21.00	0	946	0.00%
2024/01/24	0.3	21.30	0	0.00	21.25	0.3	950	0.03%
2024/01/22	0	0.00	0	21.30	21.00	0	959	0.00%
2024/01/18	1	20.85	0	0.00	20.65	1	954	0.10%
2024/01/17	0.1	21.10	0	0.00	20.85	0.1	960	0.01%
2024/01/16	0.2	21.55	0	0.00	21.30	0.2	951	0.02%
2024/01/12	0	0.00	1	22.00	21.85	-1	939	-0.11%
2024/01/10	1	21.80	0	0.00	21.85	1	945	0.11%
2024/01/04	1.1	22.26	0	0.00	22.15	1.1	924	0.12%
2023/12/26	0	0.00	2	22.35	22.40	-2	963	-0.21%
2023/12/25	0.1	22.30	0	0.00	22.15	0.1	965	0.01%
2023/12/19	0.1	22.40	0	0.00	22.30	0.1	1,029	0.00%
2023/12/18	0	0.00	0.1	23.15	22.75	-0.1	1,028	-0.01%
2023/12/13	0.1	22.65	0	0.00	22.55	0.1	1,033	0.01%
2023/12/06	2	23.20	0	0.00	23.10	2	1,071	0.19%
2023/12/05	0	0.00	5	23.83	23.50	-5	1,124	-0.44%
2023/12/04	0	0.00	4	24.53	24.20	-4	1,480	-0.27%
2023/11/30	0	0.00	7	23.00	23.25	-7	1,423	-0.49%
2023/11/24	1	23.60	0	0.00	23.55	1	1,456	0.07%
2023/11/22	5	23.80	12	23.93	24.15	-7	1,476	-0.47%
2023/11/15	0	0.00	41	22.17	22.20	-41	1,532	-2.68%
2023/11/14	0	0.00	23	22.05	22.00	-23	1,550	-1.48%
2023/11/10	1	22.15	0	0.00	22.15	1	1,603	0.06%
2023/11/09	0	0.00	29	22.55	22.40	-29	1,617	-1.79%
2023/11/08	0	0.00	38	22.39	22.60	-38	1,634	-2.32%
2023/11/07	0	0.00	1	22.30	22.30	-1	1,631	-0.06%
2023/11/06	1	22.50	0	0.00	22.50	1	1,643	0.06%
2023/11/03	0	0.00	1	22.50	22.40	-1	1,645	-0.06%
2023/11/01	0.7	21.95	0	0.00	22.10	0.7	1,666	0.04%
2023/10/26	0	0.00	1	21.50	21.35	-1	1,695	-0.06%
2023/10/20	1	21.00	7	21.00	21.00	-6	1,805	-0.33%
2023/10/18	5	21.45	0	0.00	21.40	5	1,892	0.26%
2023/10/17	1	22.00	0	0.00	21.90	1	1,902	0.05%
2023/10/16	1	22.10	0	0.00	21.90	1	1,916	0.05%
2023/10/13	1	22.30	0	0.00	22.20	1	1,923	0.05%
2023/10/12	7	22.36	0	0.00	22.35	7	1,958	0.36%
2023/10/06	0	0.00	1	23.20	23.05	-1	2,026	-0.05%
2023/10/03	0	0.00	31	23.50	23.75	-31	2,052	-1.51%
2023/10/02	0	22.40	0	0.00	22.70	0	2,033	0.00%
2023/09/28	0.1	22.45	0	0.00	22.35	0.1	2,030	0.00%
2023/09/27	0	22.50	0	0.00	22.40	0	2,034	0.00%
2023/09/22	0.1	21.85	0	0.00	21.90	0.1	1,999	0.00%
2023/09/19	0	22.75	0	0.00	22.60	0	2,026	0.00%
2023/09/18	21	22.75	0	0.00	22.95	21	2,050	1.02%
2023/09/15	10	22.93	0	0.00	22.80	10	2,070	0.48%
2023/09/13	20	23.22	0	0.00	23.00	20	2,090	0.96%
2023/09/12	0	23.45	0	0.00	23.30	0	2,102	0.00%
2023/09/11	17	23.67	0	0.00	23.45	17	2,103	0.81%
2023/09/08	1	24.70	5	24.20	23.85	-4	2,083	-0.19%
2023/09/07	10	26.78	1	27.30	25.45	9	2,057	0.44%
2023/09/06	3	25.50	0	0.00	25.50	3	1,690	0.18%
2023/09/05	0	0.00	0.1	23.20	23.20	-0.1	1,687	0.00%
2023/09/04	5	20.25	1	20.85	21.10	4	1,651	0.24%
2023/09/01	1	20.55	0.4	20.55	20.75	0.6	1,641	0.04%
2023/08/31	5.1	20.40	0	0.00	20.25	5.1	1,648	0.31%
2023/08/30	6.9	20.45	2	20.45	20.60	4.9	1,650	0.29%
2023/08/29	4.1	20.20	3	20.40	20.15	1.1	1,649	0.07%
2023/08/28	27.3	21.76	3.5	21.81	21.35	23.8	1,626	1.46%
2023/08/16	10	14.75	0	0.00	14.90	10	1,606	0.62%
2023/08/15	19	15.06	3	15.05	15.00	16	1,589	1.01%
2023/08/14	24	15.23	0	0.00	15.00	24	1,579	1.52%
2023/08/11	1.1	16.10	1	15.85	15.80	0.1	1,535	0.00%
2023/08/10	21	16.63	0	0.00	16.20	21	1,523	1.38%
2023/08/09	35	16.88	0	0.00	16.80	35	1,490	2.35%
2023/08/08	16	16.95	0.2	16.80	17.15	15.8	1,471	1.07%
2023/08/07	1.1	17.00	0	0.00	17.25	1.1	1,460	0.07%
2023/08/04	1	16.85	0	16.90	16.85	1	1,428	0.07%
2023/08/02	2	17.10	1	17.35	16.85	1	1,425	0.07%
2023/08/01	0.1	17.15	0	0.00	17.10	0.1	1,430	0.01%
2023/07/28	0.1	17.15	46	17.18	17.20	-45.9	1,487	-3.09%
2023/07/27	0	0.00	1	17.05	17.10	-1	1,492	-0.07%
2023/07/25	31	16.90	0	0.00	17.05	31	1,482	2.09%
2023/07/24	15	16.88	4	16.86	16.80	11	1,469	0.75%
2023/07/21	16	17.07	2.3	17.19	16.95	13.7	1,473	0.93%
2023/07/20	1	17.30	0	0.00	17.20	1	1,490	0.07%
2023/07/19	2	17.33	1	17.60	17.10	1	1,504	0.07%
2023/07/18	5	17.05	0	0.00	16.95	5	1,506	0.33%
2023/07/17	0	0.00	10	17.28	17.30	-10	1,519	-0.66%
2023/07/14	11	16.76	0	0.00	16.90	11	1,501	0.73%
2023/07/13	31.4	17.39	6	17.54	17.20	25.4	1,489	1.70%
2023/07/12	21	17.95	0	0.00	17.85	21	1,487	1.41%
2023/07/11	10	18.15	0	0.00	18.15	10	1,520	0.66%
2023/07/10	0	0.00	0.7	18.27	18.20	-0.7	1,571	-0.05%
2023/07/06	1.5	18.29	2	18.40	18.45	-0.5	1,672	-0.03%
2023/07/05	4	18.73	4.7	18.44	18.75	-0.7	1,661	-0.04%
2023/07/04	0.1	18.22	0	0.00	18.15	0.1	1,619	0.01%
2023/07/03	0.4	18.24	0	0.00	18.20	0.4	1,618	0.02%
2023/06/30	1.1	18.20	0	0.00	18.20	1.1	1,631	0.07%
2023/06/29	1	18.25	0	0.00	18.25	1	1,633	0.06%
2023/06/27	1	18.40	0	0.00	18.35	1	1,663	0.06%
2023/06/26	0.1	18.45	0	0.00	18.45	0.1	1,669	0.01%
2023/06/21	3.3	18.53	0	0.00	18.50	3.3	1,692	0.19%
2023/06/20	0.1	18.35	0	0.00	18.30	0.1	1,695	0.01%
2023/06/19	0.1	18.40	0	0.00	18.40	0.1	1,742	0.01%
2023/06/16	0.4	18.46	0	0.00	18.50	0.4	1,759	0.02%
2023/06/15	0.2	18.43	0	0.00	18.45	0.2	1,788	0.01%
2023/06/14	1.1	18.60	0	0.00	18.50	1.1	1,840	0.06%
2023/06/13	4.9	18.74	0	0.00	18.70	4.9	2,032	0.24%
2023/06/12	0	0.00	13	18.50	18.70	-13	2,297	-0.57%
2023/06/09	0.1	18.35	0	0.00	18.50	0.1	2,288	0.00%
2023/06/08	40	18.35	0	0.00	18.40	40	2,291	1.75%
2023/06/07	4	18.56	0.9	18.60	18.50	3.1	2,315	0.14%
2023/06/01	0	0.00	80	18.85	18.80	-80	2,300	-3.48%
2023/05/29	0	0.00	40	18.98	19.10	-40	2,294	-1.74%
2023/05/25	2	19.00	0	0.00	19.05	2	2,311	0.09%
2023/05/19	0	0.00	2	19.20	19.10	-2	2,360	-0.08%
2023/05/18	0	0.00	30	19.22	19.20	-30	2,367	-1.27%
2023/05/16	0	0.00	2	19.43	19.25	-2	2,374	-0.08%
2023/05/15	1	19.00	20	19.04	19.15	-19	2,379	-0.80%
2023/05/08	2	19.55	20	19.68	19.55	-18	2,645	-0.68%
2023/05/05	24	19.46	0	0.00	19.85	24	2,744	0.87%
2023/04/26	5	18.95	1	19.00	18.95	4	3,246	0.12%
2023/04/25	5	19.10	0	0.00	19.15	5	3,297	0.15%
2023/04/18	10	19.33	0	0.00	19.25	10	3,537	0.28%
2023/04/17	0	19.85	0	0.00	19.80	0	3,775	0.00%
2023/04/14	0	0.00	4	19.55	19.70	-4	3,787	-0.11%
2023/04/13	5	19.10	0	0.00	19.20	5	3,763	0.13%
2023/04/12	1	19.30	1	19.15	19.25	0	3,751	0.00%
2023/04/11	5	18.50	0	0.00	18.65	5	3,737	0.13%
2023/04/10	10	18.78	10	18.80	18.70	0	3,896	0.00%
2023/04/06	5	18.90	0	0.00	18.85	5	4,097	0.12%
2023/03/31	5	18.85	0	0.00	18.80	5	4,134	0.12%
2023/03/29	2	18.95	0	0.00	18.90	2	4,189	0.05%
2023/03/28	16	19.03	0	0.00	19.00	16	4,241	0.38%
2023/03/23	0	0.00	5	19.50	19.45	-5	4,539	-0.11%
2023/03/22	8	19.30	0	0.00	19.25	8	4,685	0.17%
2023/03/21	0	19.75	0	0.00	19.65	0	4,725	0.00%
2023/03/20	5	19.15	20	19.15	19.55	-15	4,837	-0.31%
2023/03/17	22	19.17	0	0.00	19.30	22	5,112	0.43%
2023/03/16	28	19.16	0	0.00	18.70	28	5,679	0.49%
2023/03/15	10	20.00	51	20.00	19.95	-41	6,018	-0.68%
2023/03/14	0	0.00	11.4	22.11	22.05	-11.4	6,030	-0.19%
2023/03/13	5	22.20	5	22.10	22.40	0	6,070	0.00%
2023/03/10	5	22.65	10	22.55	22.60	-5	6,065	-0.08%
2023/03/09	0	23.25	0	0.00	23.10	0	6,050	0.00%
2023/03/08	0	23.30	5	23.45	23.25	-5	6,071	-0.08%
2023/03/06	0	0.00	15	23.60	23.45	-15	6,075	-0.25%
2023/03/03	1	23.20	0	0.00	23.25	1	6,065	0.02%
2023/03/01	1	22.95	0	0.00	22.85	1	6,067	0.02%
2023/02/22	0	23.35	0	0.00	23.30	0	6,063	0.00%
2023/02/21	0	0.00	1	23.60	23.50	-1	6,063	-0.02%
2023/02/16	0	0.00	1	23.35	23.35	-1	6,134	-0.02%
2023/02/15	0.1	23.20	5	23.10	23.10	-4.9	6,187	-0.08%
2023/02/13	1	23.10	0	0.00	23.10	1	6,234	0.02%
2023/02/10	11	23.20	3	23.28	23.10	8	6,265	0.13%
2023/02/09	2	23.90	0	0.00	23.80	2	6,282	0.03%
2023/02/08	2	24.20	2	24.25	24.10	0	6,321	0.00%
2023/02/07	1	24.40	0	0.00	24.30	1	6,453	0.02%
2023/02/06	11	24.50	11	24.89	24.50	0	6,532	0.00%
2023/02/03	2	24.53	0	0.00	24.80	2	6,858	0.03%
2023/02/02	0	0.00	8	24.51	24.50	-8	6,836	-0.12%
2023/02/01	6	24.49	7	24.45	24.95	-1	6,796	-0.01%
2023/01/31	1	24.05	13	23.98	23.95	-12	6,600	-0.18%
2023/01/17	24	24.06	10	23.91	23.65	14	6,542	0.21%
2023/01/16	1	23.65	5	23.91	23.60	-4	6,438	-0.06%
2023/01/13	6	23.78	0	0.00	23.80	6	6,418	0.09%
2023/01/12	1	23.50	10	23.87	23.50	-9	6,403	-0.14%
2023/01/11	10	24.10	1	24.05	23.95	9	6,362	0.14%
2023/01/10	0	0.00	1	23.50	23.45	-1	6,266	-0.02%
2023/01/09	0	0.00	5	23.80	23.45	-5	6,274	-0.08%
2023/01/06	1	24.05	5	24.20	23.65	-4	6,259	-0.06%
2023/01/05	3	24.15	10	24.31	23.85	-7	6,195	-0.11%
2023/01/04	2	23.45	1	23.60	23.45	1	5,933	0.02%
2023/01/03	0	0.00	5	23.35	22.85	-5	5,890	-0.08%
2022/12/30	6	23.45	1.1	23.40	23.35	4.9	5,865	0.08%
2022/12/29	0	0.00	15	23.88	23.60	-15	5,821	-0.26%
2022/12/28	1.1	24.19	10	24.20	23.85	-8.9	5,774	-0.15%
2022/12/27	7	23.91	13	24.00	24.10	-6	5,580	-0.11%
2022/12/23	0	0.00	5	23.30	23.30	-5	5,395	-0.09%
2022/12/22	0	0.00	6	23.26	22.90	-6	5,390	-0.11%
2022/12/21	2	22.65	1	22.95	22.75	1	5,389	0.02%
2022/12/20	6	22.80	0	0.00	22.30	6	5,371	0.11%
2022/12/19	0	0.00	15	23.27	23.15	-15	5,344	-0.28%
2022/12/16	5	23.15	0.1	23.35	23.15	4.9	5,275	0.09%
2022/12/15	1	23.75	8	23.96	23.70	-7	5,206	-0.13%
2022/12/14	3.1	23.75	6	23.33	23.25	-2.9	5,043	-0.06%
2022/12/12	5	22.75	13	22.70	22.60	-8	4,806	-0.17%
2022/12/09	6	24.13	7	24.22	23.60	-1	4,684	-0.02%
2022/12/08	30	24.20	20.8	23.90	23.80	9.2	4,381	0.21%
2022/12/07	12	22.80	11	23.01	22.75	1	3,758	0.03%
2022/12/06	2	23.28	5	23.71	23.75	-3	3,216	-0.09%
2022/12/05	0	0.00	1	21.60	21.60	-1	2,923	-0.03%
2022/12/02	0	0.00	5	21.30	21.30	-5	2,894	-0.17%
2022/11/30	0	0.00	5	20.75	21.20	-5	2,904	-0.17%
2022/11/29	5	20.65	5	20.50	20.65	0	2,893	0.00%
2022/11/28	1	20.20	0	0.00	20.50	1	2,892	0.03%
2022/11/25	0	0.00	6	20.59	20.40	-6	2,908	-0.21%
2022/11/24	0.4	20.30	0	0.00	20.40	0.4	2,902	0.01%
2022/11/22	5	20.40	27.6	20.24	20.10	-22.6	2,914	-0.78%
2022/11/21	24	20.97	5	20.80	20.60	19	2,901	0.65%
2022/11/18	6	21.02	5	21.25	20.80	1	2,897	0.03%
2022/11/17	0	0.00	5	20.80	21.05	-5	2,915	-0.17%
2022/11/15	5	21.15	0	0.00	21.30	5	2,936	0.17%
2022/11/14	0	0.00	5	21.55	21.55	-5	2,917	-0.17%
2022/11/09	10	21.80	0	0.00	21.55	10	2,836	0.35%
2022/11/07	15	21.87	20	21.91	21.80	-5	2,837	-0.18%
2022/11/04	10	21.71	5	21.62	21.75	5	2,814	0.18%
2022/11/03	10	22.08	16	21.35	21.90	-6	2,758	-0.22%
2022/11/02	6	21.59	2	21.60	21.35	4	2,563	0.16%
2022/11/01	2	22.05	2	21.88	21.55	0	2,485	0.00%
2022/10/31	0	0.00	14	19.42	20.80	-14	2,162	-0.65%
2022/10/28	1	19.75	1	20.25	18.95	0	2,145	0.00%
2022/10/24	0	0.00	10	19.25	19.05	-10	2,840	-0.35%
2022/10/21	10	18.70	0	0.00	18.60	10	2,840	0.35%
2022/10/20	7.1	19.20	0	0.00	19.05	7.1	2,845	0.25%
2022/10/19	1	19.90	0	0.00	19.95	1	2,822	0.04%
2022/10/18	0	0.00	6	19.76	20.05	-6	2,842	-0.21%
2022/10/17	10	18.83	0	0.00	19.30	10	2,901	0.34%
2022/10/13	10	19.55	0	0.00	19.00	10	2,904	0.34%
2022/10/12	0	0.00	9	20.19	20.15	-9	2,904	-0.31%
2022/10/06	0	0.00	1	20.45	20.45	-1	2,960	-0.03%
2022/10/05	5	20.55	0	0.00	20.40	5	2,993	0.17%
2022/10/04	1	20.25	0	0.00	20.45	1	3,039	0.03%
2022/10/03	0	0.00	10	19.69	20.15	-10	3,075	-0.33%
2022/09/30	5	19.05	10	19.35	19.85	-5	3,085	-0.16%
2022/09/29	0	0.00	0.9	20.05	19.90	-0.9	3,062	-0.03%
2022/09/28	5	19.30	0	0.00	19.00	5	3,039	0.16%
2022/09/27	0.1	19.75	0	0.00	20.35	0.1	3,014	0.00%
2022/09/26	10.1	20.10	10	20.51	19.80	0.1	3,022	0.00%
2022/09/23	5	21.05	5	21.25	20.75	0	3,007	0.00%
2022/09/22	7	21.03	5	21.20	21.15	2	3,043	0.07%
2022/09/21	0	0.00	0	21.60	21.40	0	3,095	0.00%
2022/09/20	1	21.50	0	0.00	21.45	1	3,122	0.03%
2022/09/19	6.3	21.66	0	0.00	21.40	6.3	3,148	0.20%
2022/09/16	5	22.10	0	0.00	22.00	5	3,140	0.16%
2022/09/14	0	0.00	10	22.20	22.40	-10	3,173	-0.32%
2022/09/13	1	22.80	5	22.95	22.80	-4	3,194	-0.13%
2022/09/12	5	22.90	0	0.00	22.90	5	3,220	0.16%
2022/09/07	0.3	21.80	0	0.00	21.95	0.3	3,274	0.01%
2022/09/06	6	22.29	0	0.00	22.20	6	3,302	0.18%
2022/09/02	5	23.60	0	0.00	23.45	5	3,299	0.15%
2022/09/01	30	24.02	0	0.00	23.80	30	3,304	0.91%
2022/08/29	10.2	24.13	0	0.00	24.00	10.2	3,321	0.31%
2022/08/25	0.1	25.05	0	0.00	25.00	0.1	3,307	0.00%
2022/08/24	21	25.52	4.5	25.28	25.00	16.5	3,323	0.50%
2022/08/22	2	27.58	6	27.65	26.60	-4	3,317	-0.12%
2022/08/10	17	24.40	5	24.40	24.30	12	3,285	0.37%
2022/08/08	10	23.85	0	0.00	23.90	10	3,299	0.30%
2022/08/05	20	24.28	0	0.00	24.15	20	3,325	0.60%
2022/08/03	2	24.90	2	24.50	24.10	0	3,404	0.00%
2022/08/02	5	25.00	6	24.61	24.75	-1	3,406	-0.03%
2022/08/01	35	26.22	0	0.00	26.00	35	3,443	1.02%
2022/07/29	11	26.39	10	26.69	26.40	1	3,457	0.03%
2022/07/28	5	26.35	5	27.10	26.30	0	3,454	0.00%
2022/07/27	5	26.30	13	26.70	26.80	-8	3,449	-0.23%
2022/07/26	19	26.86	5	26.65	26.60	14	3,437	0.41%
2022/07/25	1	26.70	3	26.73	26.55	-2	3,401	-0.06%
2022/07/22	9	27.38	7	27.24	27.30	2	3,404	0.06%
2022/07/21	49	27.69	57	27.12	27.65	-8	3,396	-0.24%
2022/07/20	5	25.70	0	0.00	25.90	5	3,027	0.17%
2022/07/19	1	23.45	10	23.50	23.55	-9	3,248	-0.28%
2022/07/18	12	23.62	0	0.00	23.40	12	3,757	0.32%
2022/07/13	0	0.00	1	23.00	23.00	-1	3,881	-0.03%
2022/07/12	1	21.50	0	0.00	21.35	1	3,865	0.03%
2022/07/08	10	22.35	0	0.00	22.40	10	3,907	0.26%
2022/07/01	3	21.73	0	0.00	20.80	3	3,993	0.08%
2022/06/30	10	22.15	0	0.00	21.75	10	3,988	0.25%
2022/06/29	10	22.90	0	0.00	22.95	10	3,988	0.25%
2022/06/28	10	23.60	0	0.00	23.45	10	3,994	0.25%
2022/06/24	0	0.00	5	23.85	23.45	-5	4,055	-0.12%
2022/06/23	6	22.98	5	23.39	23.30	1	4,228	0.02%
2022/06/22	5	23.80	0	0.00	23.25	5	4,251	0.12%
2022/06/21	10	23.30	5	24.24	24.30	5	4,275	0.12%
2022/06/20	12	23.60	0	0.00	22.85	12	4,255	0.28%
2022/06/17	0	0.00	4	24.85	24.60	-4	4,223	-0.09%
2022/06/16	5	26.30	5	26.90	25.50	0	4,218	0.00%
2022/06/14	1	26.60	0	0.00	26.55	1	4,292	0.02%
2022/06/10	1	28.00	0	0.00	28.00	1	4,380	0.02%
2022/06/01	0	0.00	2	27.70	27.20	-2	4,728	-0.04%
2022/05/30	2	26.85	0	0.00	26.80	2	4,798	0.04%
2022/05/27	0	0.00	2.5	26.39	26.20	-2.5	4,815	-0.05%
2022/05/24	0	0.00	2	25.55	25.55	-2	5,104	-0.04%
2022/05/23	5	26.05	0	0.00	26.05	5	5,151	0.10%
2022/05/19	1	25.20	1	25.40	25.50	0	5,302	0.00%
2022/05/18	0	0.00	2	26.05	26.20	-2	5,378	-0.04%
2022/05/17	1	25.50	0	0.00	25.50	1	5,486	0.02%
2022/05/16	4	25.41	4	25.30	25.50	0	5,632	0.00%
2022/05/13	1	24.95	3	25.10	25.10	-2	5,728	-0.03%
2022/05/12	8	25.17	0	0.00	24.40	8	5,831	0.14%
2022/05/11	1	25.30	0	0.00	25.40	1	5,841	0.02%
2022/05/10	0	0.00	1	25.45	26.20	-1	5,910	-0.02%
2022/05/09	11	26.72	0	0.00	26.00	11	6,015	0.18%
2022/05/06	10	27.80	0	0.00	27.95	10	6,064	0.16%
2022/05/05	0	0.00	2	29.05	28.60	-2	6,207	-0.03%
2022/05/03	2	28.90	0	0.00	28.60	2	6,696	0.03%
2022/04/28	11	29.28	0	0.00	29.20	11	7,420	0.15%
2022/04/27	2	28.90	22	28.49	29.05	-20	7,741	-0.26%
2022/04/26	5	30.40	4	30.55	30.05	1	7,970	0.01%
2022/04/25	2	31.63	10	31.05	30.45	-8	8,332	-0.10%
2022/04/22	4	32.46	20	32.64	33.25	-16	8,551	-0.19%
2022/04/18	0	0.00	11	28.57	28.60	-11	14,962	-0.07%
2022/04/15	12	29.41	0	0.00	29.40	12	16,891	0.07%
2022/04/14	0	0.00	7	30.20	30.10	-7	17,782	-0.04%
2022/04/13	13	29.86	15	30.13	30.50	-2	18,366	-0.01%
2022/04/12	0	30.30	0	0.00	30.30	0	18,807	0.00%
2022/04/11	4	30.75	2	31.35	30.70	2	20,999	0.01%
2022/04/08	0	0.00	14	31.00	31.00	-14	21,211	-0.07%
2022/04/07	1	31.10	1	31.65	30.80	0	21,324	0.00%
2022/04/01	0	0.00	1	31.20	31.20	-1	21,531	0.00%
2022/03/31	1	31.30	0	0.00	31.20	1	21,535	0.00%
2022/03/29	10	31.40	0	0.00	31.35	10	21,671	0.05%
2022/03/28	15	32.15	12	32.58	31.75	3	21,662	0.01%
2022/03/25	11	31.28	3	31.30	31.25	8	21,540	0.04%
2022/03/24	9	31.44	2	31.63	31.90	7.1	21,582	0.03%
2022/03/22	2	31.45	2	31.75	32.10	0	21,602	0.00%
2022/03/21	10	31.92	0	0.00	31.80	10	21,608	0.05%
2022/03/18	1	30.90	0	0.00	31.70	1	21,657	0.00%
2022/03/17	1	31.10	0	0.00	31.10	1	21,664	0.00%
2022/03/16	5	30.40	1	30.35	30.45	4	21,681	0.02%
2022/03/15	6	30.73	0	0.00	30.55	6	21,879	0.03%
2022/03/14	5	31.75	1	31.65	31.75	4	21,882	0.02%
2022/03/11	0	0.00	1	31.65	31.60	-1	21,922	0.00%
2022/03/10	0	0.00	1	32.10	32.10	-1	21,950	0.00%
2022/03/09	0	0.00	1	31.15	31.15	-1	21,904	0.00%
2022/03/08	1	30.15	31	31.02	30.20	-30	21,902	-0.14%
2022/03/07	8	32.04	43	31.43	31.45	-35	21,816	-0.16%
2022/03/01	2	33.45	4	33.48	33.50	-2	22,186	-0.01%
2022/02/24	8	32.84	12	33.25	32.40	-4	22,154	-0.02%
2022/02/23	1	33.50	2	33.85	33.95	-1	22,106	0.00%
2022/02/22	11	33.44	0	0.00	33.35	11	22,202	0.05%
2022/02/18	0	0.00	1	34.20	34.90	-1	22,257	0.00%
2022/02/17	6	34.53	2	35.03	34.30	4	22,317	0.02%
2022/02/16	2	34.68	2	35.00	34.65	0	22,315	0.00%
2022/02/15	1	33.85	2	34.10	33.90	-1	22,348	0.00%
2022/02/14	16	33.60	0	0.00	33.30	16	22,570	0.07%
2022/02/11	8	34.81	13	34.90	34.60	-5	22,831	-0.02%
2022/02/10	0	0.00	2	35.10	34.95	-2	23,054	-0.01%
2022/02/09	2	35.48	1	35.60	35.60	1	23,327	0.00%
2022/02/08	1	34.20	1	34.50	34.85	0	24,113	0.00%
2022/02/07	6	33.30	9	33.51	34.05	-3	25,027	-0.01%
2022/01/26	6	33.49	3	33.75	33.45	3	26,409	0.01%
2022/01/25	28	34.76	6.8	34.84	34.00	21.2	26,933	0.08%
2022/01/24	8	36.49	10	36.56	36.20	-2	26,939	-0.01%
2022/01/21	15	36.61	19	36.71	36.15	-4	26,917	-0.01%
2022/01/20	20	36.06	6	36.25	36.10	14	26,579	0.05%
2022/01/19	4	37.09	26	37.10	36.85	-22	26,321	-0.08%
2022/01/18	2	38.25	0	0.00	37.75	2	26,220	0.01%
2022/01/17	26	39.14	20	39.41	38.05	6	26,227	0.02%
2022/01/14	30	40.01	50	39.88	39.00	-20	25,736	-0.08%
2022/01/13	90	41.49	59	41.48	41.70	31	24,921	0.12%
2022/01/12	111	40.74	98	40.93	41.75	13	23,659	0.05%	大買/
2022/01/11	164	40.17	187.9	40.42	39.50	-23.9	21,933	-0.11%	大買/大賣/
2022/01/10	22	40.26	44	40.54	41.35	-22	19,103	-0.12%
2022/01/07	23	37.77	37	37.49	37.60	-14	17,227	-0.08%
2022/01/06	15	37.03	31	37.84	36.40	-16	16,428	-0.10%
2022/01/05	19	37.41	12	37.26	36.80	7	15,923	0.04%
2022/01/04	91	37.88	77	38.09	38.10	14	15,523	0.09%
2022/01/03	0	0.00	28	36.18	36.35	-28	13,411	-0.21%
2021/12/30	11	33.44	5	33.45	33.05	6	13,340	0.04%
2021/12/29	2	33.20	6	33.56	33.90	-4	13,430	-0.03%
2021/12/28	1	32.95	1	32.95	32.75	0	13,471	0.00%
2021/12/27	2	32.60	0	0.00	32.50	2	13,611	0.01%
2021/12/24	13	33.05	9	33.36	32.85	4	13,761	0.03%
2021/12/23	1	32.95	1	32.80	32.80	0	13,781	0.00%
2021/12/22	0	0.00	10.5	32.93	32.55	-10.5	13,915	-0.08%
2021/12/21	1	32.45	5	32.50	32.55	-4	14,016	-0.03%
2021/12/20	0	0.00	7	32.56	32.95	-7	14,101	-0.05%
2021/12/17	1	32.00	1	32.55	31.95	0	14,123	0.00%
2021/12/16	1	32.00	1	31.75	31.80	0	14,227	0.00%
2021/12/15	5	31.85	0	0.00	31.70	5	14,437	0.03%
2021/12/14	5	31.65	0	0.00	31.60	5	14,834	0.03%
2021/12/10	2	33.20	10	32.93	33.00	-8	15,260	-0.05%
2021/12/09	21	33.25	24	33.98	33.10	-3	16,279	-0.02%
2021/12/08	11	33.14	1	33.15	32.65	10	16,201	0.06%
2021/12/07	0	32.85	0.2	32.80	32.95	-0.2	16,271	0.00%
2021/12/06	1	32.45	1	32.90	32.30	0	16,354	0.00%
2021/12/03	1	32.45	0	32.50	32.60	1	16,454	0.01%
2021/12/02	5	32.40	0	0.00	32.40	5	16,776	0.03%
2021/12/01	10	33.20	5	33.60	33.05	5	17,888	0.03%
2021/11/30	1	33.15	0	0.00	33.15	1	18,320	0.01%
2021/11/29	6	33.58	21	33.56	33.45	-15	18,520	-0.08%
2021/11/26	9	32.52	0	0.00	32.10	9	18,889	0.05%
2021/11/25	1	34.00	12	33.58	33.25	-11	19,243	-0.06%
2021/11/24	9	33.30	0	0.00	33.45	9	19,749	0.05%
2021/11/23	3	33.22	12	32.80	32.70	-9	20,818	-0.04%
2021/11/22	1	32.75	1	33.00	33.45	0	21,578	0.00%
2021/11/19	11	33.56	10	33.50	32.90	1	22,224	0.00%
2021/11/18	10	34.00	7	33.60	33.70	3	22,495	0.01%
2021/11/17	17	33.92	1	33.70	33.75	16	22,671	0.07%
2021/11/16	0	0.00	10	34.55	34.20	-10	23,522	-0.04%
2021/11/15	1	34.25	1.7	34.38	34.00	-0.7	23,746	0.00%
2021/11/12	11	34.14	0	0.00	34.20	11	24,047	0.05%
2021/11/11	10	35.29	2	35.33	34.85	8	25,717	0.03%
2021/11/10	3	35.45	5	36.07	35.65	-2	26,369	-0.01%
2021/11/09	10	35.24	3	35.28	35.05	7	26,734	0.03%
2021/11/08	6	34.58	4	35.21	34.40	2	27,686	0.01%
2021/11/05	35	37.07	26	37.06	35.65	9	28,732	0.03%
2021/11/04	58	37.77	18	37.74	37.20	40	28,543	0.14%
2021/11/03	35	38.34	46	38.48	38.95	-11	28,244	-0.04%
2021/11/02	19	34.24	32.8	34.47	35.45	-13.8	27,566	-0.05%
2021/11/01	6	31.53	11.2	31.90	32.25	-5.2	27,002	-0.02%
2021/10/29	1	30.50	14	31.68	31.75	-13	26,857	-0.05%
2021/10/28	2	30.60	2	30.23	30.05	0	26,646	0.00%
2021/10/27	21	30.05	27	29.95	30.10	-6	26,712	-0.02%
2021/10/26	33	30.75	5	31.65	30.35	28	26,767	0.10%
2021/10/25	38	32.04	23	32.02	31.60	15	26,884	0.06%
2021/10/22	12	30.52	5	31.55	30.30	7	27,150	0.03%
2021/10/21	6	31.35	6	32.09	31.00	0	27,141	0.00%
2021/10/20	0	0.00	2	31.05	31.25	-2	26,986	-0.01%
2021/10/19	0	0.00	7	31.32	31.30	-7	27,047	-0.03%
2021/10/18	1	30.35	0	0.00	30.55	1	30,211	0.00%
2021/10/15	5	30.60	0	0.00	30.45	5	31,144	0.02%
2021/10/14	2	30.55	22	30.71	30.90	-20	32,896	-0.06%
2021/10/13	7	30.17	4	30.15	30.10	3	34,822	0.01%
2021/10/12	7	30.02	0	0.00	29.95	7	36,209	0.02%
2021/10/08	5.2	31.64	0	0.00	31.20	5.2	37,209	0.01%
2021/10/07	10	31.36	3	31.92	32.25	7	37,286	0.02%
2021/10/06	2	31.23	0	0.00	30.85	2	37,253	0.01%
2021/10/05	7	30.49	14	30.95	32.20	-7	37,234	-0.02%
2021/10/04	1	31.35	0	0.00	30.50	1	37,099	0.00%
2021/10/01	2.1	32.15	2	31.85	31.55	0.1	37,100	0.00%
2021/09/30	14.1	32.82	27	33.11	33.00	-12.9	37,121	-0.03%
2021/09/29	15	32.05	0	0.00	32.00	15	37,187	0.04%
2021/09/28	6.4	33.65	0	0.00	33.20	6.4	37,300	0.02%
2021/09/27	13	34.80	2	34.98	34.25	11	37,331	0.03%
2021/09/24	1	35.35	2	35.75	35.30	-1	37,594	0.00%
2021/09/23	8	35.21	8	35.87	35.05	0	37,928	0.00%
2021/09/22	31	36.19	2	36.55	35.00	29	38,245	0.08%
2021/09/17	9	38.47	10.9	38.68	37.90	-1.9	38,853	0.00%
2021/09/16	10	38.16	9	38.38	37.75	1	40,224	0.00%
2021/09/15	19.1	37.76	13	38.54	39.10	6.2	41,259	0.01%
2021/09/14	47.4	39.66	21	39.54	39.00	26.4	42,989	0.06%
2021/09/13	1	38.25	15	38.20	38.25	-14	45,841	-0.03%
2021/09/01	5	33.65	1	33.65	33.55	4	46,673	0.01%
2021/08/31	9	34.08	5	35.10	34.00	4	48,248	0.01%
2021/08/30	19	35.00	4	34.78	34.60	15	48,920	0.03%
2021/08/27	11	36.14	2	36.35	35.35	9	48,839	0.02%
2021/08/26	58	38.53	53	38.73	35.70	5	48,728	0.01%
2021/08/25	10	33.79	34	35.40	36.75	-24	48,063	-0.05%
2021/08/24	16	34.02	2	34.75	33.45	14	47,627	0.03%
2021/08/23	4	34.73	34	35.06	34.70	-30	47,357	-0.06%
2021/08/20	9	34.21	20	34.07	33.30	-11	46,789	-0.02%
2021/08/19	46	35.22	16	35.21	33.80	30	46,582	0.06%
2021/08/18	28	34.99	26.4	35.46	35.50	1.6	46,071	0.00%
2021/08/17	58	35.92	63	35.70	36.35	-5	45,109	-0.01%
2021/08/16	21	38.66	1	36.60	36.35	20	44,681	0.04%
2021/08/13	12	40.98	14	40.35	40.35	-2	44,324	0.00%
2021/08/12	5	40.05	36	40.00	39.85	-31	44,104	-0.07%
2021/08/11	89	39.98	56	40.23	39.55	33	44,273	0.07%
2021/08/10	11	40.07	2	39.05	39.20	9	43,892	0.02%
2021/08/09	3	38.88	4.1	39.92	40.00	-1	44,640	0.00%
2021/08/06	21	40.58	34	41.61	39.60	-13	44,665	-0.03%
2021/08/05	19	39.35	25	39.20	38.85	-6	43,001	-0.01%
2021/08/04	110	41.80	112	41.79	40.80	-2	42,131	0.00%	大買/大賣/
2021/08/03	62.1	41.83	58	42.32	41.45	4.1	41,446	0.01%
2021/08/02	49	44.91	27	46.24	41.70	22	40,208	0.05%
2021/07/30	5	44.75	24.2	43.50	46.30	-19.2	38,809	-0.05%
2021/07/29	15	42.45	6	43.10	42.10	9	38,098	0.02%
2021/07/28	23	48.11	1	46.75	46.75	22	37,348	0.06%
2021/07/27	1	54.00	0	0.00	51.90	1	36,581	0.00%
2021/07/26	0	0.00	5	56.10	55.60	-5	36,423	-0.01%
2021/07/23	0	0.00	6	55.00	55.40	-6	36,330	-0.02%
2021/07/22	0	0.00	4.8	54.05	54.60	-4.8	36,343	-0.01%
2021/07/21	6	50.92	0	0.00	52.10	6	36,204	0.02%
2021/07/20	8	51.79	0	0.00	52.50	8	36,069	0.02%
2021/07/19	9	53.27	2	54.60	55.60	7	35,776	0.02%
2021/07/16	3	50.60	0	0.00	50.60	3	35,168	0.01%
2021/07/15	1	56.20	0	0.00	56.20	1	35,181	0.00%
2021/07/14	3	62.80	0	0.00	62.40	3	35,459	0.01%
2021/07/13	55.1	68.53	35.5	67.90	69.30	19.6	35,420	0.06%
2021/07/12	43	63.23	70	63.20	64.90	-27	32,331	-0.08%
2021/07/09	43.1	56.79	67.2	57.06	59.00	-24.1	31,420	-0.08%
2021/07/08	112.2	55.40	97	55.71	54.60	15.2	29,681	0.05%	大買/
2021/07/07	9	53.04	26	53.46	53.70	-17	27,785	-0.06%
2021/07/06	12	47.90	5.1	48.59	48.90	6.9	26,503	0.03%
2021/07/05	3	42.10	0	0.00	45.00	3	25,605	0.01%
2021/07/02	5	45.00	0	0.00	46.75	5	25,442	0.02%
2021/07/01	2	47.00	0	0.00	45.70	2	25,329	0.01%
2021/06/29	5	39.40	14	40.85	40.00	-9	25,042	-0.04%
2021/06/28	2	39.90	1	42.00	41.95	1	24,837	0.00%
2021/06/25	6	37.44	8	37.25	38.25	-2	24,650	-0.01%
2021/06/24	2	32.50	0	0.00	35.85	2	24,456	0.01%
2021/06/23	4	34.00	5	34.00	34.00	-1	24,267	0.00%
2021/06/22	1	34.80	2	35.10	37.75	-1	24,098	0.00%
2021/06/21	8	34.51	2.1	34.55	34.55	5.9	23,693	0.02%
2021/06/18	22	31.20	5.2	30.93	31.45	16.8	23,252	0.07%
2021/06/17	35	28.35	19	28.79	28.60	16	22,777	0.07%
2021/06/16	78	27.89	67	27.72	28.50	11	21,933	0.05%
2021/06/15	13	24.76	15	25.21	25.95	-2	20,148	-0.01%
2021/06/11	56	23.94	63	23.98	23.60	-7	19,019	-0.04%
2021/06/10	211	23.25	181.2	23.38	23.35	29.8	16,917	0.18%	大買/大賣/
2021/06/09	9	20.71	10.1	21.91	22.15	-1.1	12,985	-0.01%
2021/06/08	93.3	20.21	89	20.54	20.15	4.3	11,996	0.04%
2021/06/07	3	18.30	45	18.39	19.15	-42	10,330	-0.41%
2021/06/03	0	0.00	1	18.15	17.85	-1	9,430	-0.01%
2021/06/02	5	18.05	12	17.78	18.05	-7	9,178	-0.08%
2021/06/01	5	17.20	0	0.00	17.20	5	8,649	0.06%
2021/05/31	5	17.35	0	0.00	17.35	5	8,591	0.06%
2021/05/28	0	0.00	2	17.40	17.40	-2	8,528	-0.02%
2021/05/27	5	17.45	20	17.73	17.60	-15	8,428	-0.18%
2021/05/25	10	17.20	2	17.33	17.40	8	8,126	0.10%
2021/05/24	3	17.90	4	17.83	17.55	-1	7,969	-0.01%
2021/05/21	22	17.51	23.6	17.58	17.40	-1.6	7,593	-0.02%
2021/05/20	4	17.50	0	0.00	17.10	4	7,224	0.06%
2021/05/19	1	17.40	11	17.47	17.20	-10	7,018	-0.14%
2021/05/18	1.6	18.36	3	17.45	17.60	-1.5	6,581	-0.02%
2021/05/17	14	18.03	78	17.68	18.40	-64	5,996	-1.07%
2021/05/14	38	16.56	55	16.69	16.75	-17	4,869	-0.35%
2021/05/13	0	0.00	20	15.60	16.10	-20	4,406	-0.45%
2021/05/12	20	14.53	0	0.00	14.65	20	4,206	0.48%
2021/05/11	2	16.25	0	0.00	15.95	2	4,089	0.05%
2021/05/05	0.1	16.60	10	16.60	16.45	-9.9	3,947	-0.25%
2021/05/04	13	16.62	0	0.00	16.45	13	3,955	0.33%
2021/05/03	0	0.00	15	17.23	17.05	-15	3,894	-0.39%
2021/04/29	6	17.30	0	0.00	17.30	6	3,852	0.16%
2021/04/28	0	0.00	5	17.70	17.65	-5	3,837	-0.13%
2021/04/22	2	17.80	5	17.90	17.45	-3	3,717	-0.08%
2021/04/21	5	18.00	7	17.79	17.90	-2	3,632	-0.06%
2021/04/20	10	18.25	16	17.99	18.00	-6	3,559	-0.17%
2021/04/19	37	17.30	48	17.30	17.40	-11	3,244	-0.34%
2021/04/16	16	17.27	1	17.30	17.30	15	3,185	0.47%
2021/04/15	0	17.63	0	0.00	17.90	0	3,041	0.00%
2021/04/14	10	17.60	0	0.00	17.55	10	2,922	0.34%
2021/04/13	10	17.90	0	0.00	17.80	10	2,864	0.35%
2021/04/12	1	17.80	10	17.95	18.20	-9	2,702	-0.33%
2021/04/09	0	0.00	20	17.40	17.35	-20	2,500	-0.80%
2021/04/08	0	0.00	2	17.00	17.05	-2	2,299	-0.09%
2021/03/29	0	0.00	1	17.35	17.20	-1	2,390	-0.04%
2021/03/18	0	0.00	0.4	17.10	17.10	-0.4	2,558	-0.02%
2021/03/17	0	0.00	2	17.40	17.20	-2	2,571	-0.08%
2021/03/15	0	0.00	2	17.10	17.10	-2	2,509	-0.08%
2021/03/11	0	0.00	5	17.15	17.15	-5	2,550	-0.20%
2021/03/08	0	0.00	2	16.75	16.75	-2	2,550	-0.08%
2021/03/04	0	0.00	10	16.75	16.80	-10	2,605	-0.38%
2021/03/03	0	0.00	10	16.80	16.85	-10	2,615	-0.38%
2021/02/26	2	16.85	10	16.85	16.80	-8	2,659	-0.30%
2021/02/25	2	16.90	24.6	16.89	16.90	-22.6	2,711	-0.83%
2021/02/22	0	0.00	0.2	16.70	16.75	-0.2	2,736	-0.01%
2021/01/18	10	16.05	10	16.35	16.40	0	4,168	0.00%
2021/01/13	25	16.72	0	0.00	16.65	25	4,225	0.59%
2021/01/12	11	16.67	0	0.00	16.65	11	4,221	0.26%
2021/01/05	0	0.00	2	17.30	17.35	-2	4,774	-0.04%
2020/12/28	22	17.20	1	17.20	17.20	21	4,676	0.45%
2020/12/22	0	0.00	0	16.80	16.85	0	4,588	0.00%
2020/12/21	0	0.00	20	17.20	17.40	-20	4,620	-0.43%
2020/12/15	0	0.00	1	16.85	16.85	-1	4,741	-0.02%
2020/12/11	10	16.60	1	16.55	16.65	9	4,720	0.19%
2020/12/08	20	17.05	0	0.00	17.15	20	4,740	0.42%
2020/12/04	11	16.76	0	0.00	16.75	11	4,793	0.23%
2020/12/01	1	17.05	0	0.00	17.00	1	4,824	0.02%
2020/11/26	20	16.85	0	0.00	16.90	20	4,962	0.40%
2020/11/17	10	17.15	0	0.00	17.25	10	5,357	0.19%
2020/11/11	5	17.50	0	0.00	17.35	5	5,426	0.09%
2020/11/09	10	17.40	67	17.66	18.20	-57	5,196	-1.10%
2020/11/05	0	0.00	5	17.50	17.85	-5	4,739	-0.11%
2020/11/04	0	0.00	1	17.10	17.10	-1	4,665	-0.02%
2020/11/03	0	0.00	5	17.05	17.20	-5	4,638	-0.11%
2020/11/02	2	17.65	5	17.20	17.20	-3	4,600	-0.07%
2020/10/30	0	0.00	5	16.90	16.70	-5	4,303	-0.12%
2020/10/29	0	0.00	20	16.73	16.80	-20	4,256	-0.47%
2020/10/28	0	0.00	10	16.85	16.70	-10	4,233	-0.24%
2020/10/27	0	0.00	20.8	16.89	16.75	-20.8	4,214	-0.49%
2020/10/26	0	0.00	10	16.75	16.70	-10	4,219	-0.24%
2020/10/22	0	0.00	10	16.75	16.80	-10	4,258	-0.23%
2020/10/21	0	0.00	15	16.60	16.55	-15	4,196	-0.36%
2020/10/20	5	16.57	0	0.00	16.55	5	4,247	0.12%
2020/10/16	10	16.45	5	17.05	16.45	5	4,255	0.12%
2020/10/15	7	17.22	41	17.01	17.10	-34	4,084	-0.83%
2020/10/14	5	16.05	1	16.10	16.05	4	3,773	0.11%
2020/10/12	21	15.53	0	0.00	15.55	21	3,905	0.54%
2020/10/08	10	15.65	0	0.00	15.75	10	4,013	0.25%
2020/09/28	1	15.55	0	0.00	15.55	1	4,671	0.02%
2020/09/25	5	15.10	0	0.00	15.35	5	4,846	0.10%
2020/09/24	30	15.58	0	0.00	15.45	30	5,227	0.57%
2020/09/22	15	16.15	0	0.00	16.25	15	5,784	0.26%
2020/09/21	0	0.00	5	16.65	16.40	-5	5,820	-0.09%
2020/09/18	0	0.00	1	16.95	16.65	-1	5,810	-0.02%
2020/09/17	0	0.00	20	16.35	16.50	-20	5,717	-0.35%
2020/09/15	0	0.00	100	16.18	16.15	-100	5,690	-1.76%
2020/09/09	10	15.80	0	0.00	15.80	10	5,840	0.17%
2020/09/08	20	15.95	0	0.00	16.00	20	5,855	0.34%
2020/09/07	11	16.05	0	0.00	15.95	11	5,909	0.19%
2020/09/04	0	0.00	1	16.15	16.10	-1	6,053	-0.02%
2020/09/03	2	16.65	5	16.55	16.35	-3	6,069	-0.05%
2020/09/01	0	0.00	10	16.40	16.35	-10	6,109	-0.16%
2020/08/31	0	0.00	20	16.40	16.25	-20	6,138	-0.33%
2020/08/25	5	16.40	26	16.34	16.65	-21	6,454	-0.33%
2020/08/21	0	0.00	1	15.50	15.60	-1	6,248	-0.02%
2020/08/20	12	15.45	0	0.00	15.40	12	6,313	0.19%
2020/08/19	0	0.00	2	16.15	16.00	-2	6,380	-0.03%
2020/08/12	5	15.80	0	0.00	15.85	5	6,946	0.07%
2020/08/11	6	15.93	0	0.00	15.85	6	7,281	0.08%
2020/08/10	5	15.95	0	0.00	15.95	5	8,061	0.06%
2020/07/28	12	14.79	0	0.00	14.70	12	10,861	0.11%
2020/07/27	20	15.30	0	0.00	15.20	20	10,938	0.18%
2020/07/24	10	15.45	0	0.00	15.30	10	10,938	0.09%
2020/07/23	0	0.00	20	15.73	15.70	-20	10,946	-0.18%
2020/07/22	120	15.97	0	0.00	15.85	120	11,124	1.08%	大買/鉅額交易
2020/07/21	5	15.80	0	0.00	15.75	5	11,209	0.04%
2020/07/15	42	17.23	4	17.33	17.20	38	11,045	0.34%
2020/07/14	0	0.00	30	17.80	17.55	-30	10,995	-0.27%
2020/07/13	30	17.72	112	17.79	17.70	-82	10,934	-0.75%	大賣/
2020/07/10	5	17.00	0	0.00	17.00	5	11,024	0.05%
2020/07/09	0	0.00	114	17.70	17.40	-114	10,975	-1.04%	大賣/鉅額交易
2020/07/07	0	0.00	2	17.75	17.60	-2	11,074	-0.02%
2020/07/06	25	17.93	13	17.94	17.95	12	10,953	0.11%
2020/07/03	59	17.86	35	17.64	17.55	24	10,785	0.22%
2020/07/02	23	17.25	31	17.52	17.80	-8	10,372	-0.08%
2020/07/01	0	0.00	10	16.15	16.20	-10	9,737	-0.10%
2020/06/29	0	0.00	10	15.80	15.85	-10	9,651	-0.10%
2020/06/24	10	16.05	0	0.00	15.85	10	9,629	0.10%
2020/06/19	0	0.00	1	16.50	16.15	-1	9,611	-0.01%
2020/06/18	5	16.40	3	16.25	16.35	2	9,566	0.02%
2020/06/16	0	0.00	4	16.05	16.10	-4	9,457	-0.04%
2020/06/12	13	15.13	12	15.40	15.55	1	9,420	0.01%
2020/06/10	3	16.30	0	0.00	16.15	3	9,275	0.03%
2020/06/09	2	16.30	10	16.30	16.00	-8	9,269	-0.09%
2020/06/08	11	15.86	0	0.00	16.05	11	9,227	0.12%
2020/06/04	0	0.00	2	15.90	15.90	-2	9,304	-0.02%
2020/06/03	12	15.93	3	15.95	16.00	9	9,287	0.10%
2020/06/02	3	16.13	22	16.36	16.30	-19	9,129	-0.21%
2020/06/01	15	15.83	0	0.00	15.80	15	8,854	0.17%
2020/05/29	0	0.00	4	15.76	15.85	-4	8,807	-0.05%
2020/05/28	4	15.75	0	0.00	15.55	4	8,738	0.05%
2020/05/26	0	0.00	25	15.96	15.95	-25	8,758	-0.29%
2020/05/25	209	15.60	0	0.00	15.60	209	8,635	2.42%	大買/鉅額交易
2020/05/22	0	0.00	21	15.85	15.55	-21	8,610	-0.24%
2020/05/21	29	15.46	10	15.58	15.60	19	8,558	0.22%
2020/05/20	5	15.75	10	15.90	15.70	-5	8,524	-0.06%
2020/05/19	34	15.91	9	15.84	15.75	25	8,516	0.29%
2020/05/18	15	15.47	9	15.42	15.55	6	8,593	0.07%
2020/05/15	22	16.21	6	16.68	15.75	16	8,990	0.18%
2020/05/14	10	18.17	10	18.23	17.45	0	8,293	0.00%
2020/05/13	11	17.88	10	18.05	17.90	1	7,864	0.01%
2020/05/12	0	0.00	5	17.45	17.40	-5	6,924	-0.07%
2020/05/11	0	0.00	22	16.55	16.55	-22	6,382	-0.34%
2020/05/08	30	15.18	0	0.00	15.05	30	6,017	0.50%
2020/05/07	0	0.00	10	14.85	15.10	-10	5,821	-0.17%
2020/05/06	0	0.00	10	14.45	14.60	-10	5,649	-0.18%
2020/05/05	20	13.91	10	13.95	14.00	10	5,461	0.18%
2020/05/04	0	0.00	10	13.50	13.45	-10	5,317	-0.19%
2020/04/27	0	0.00	2	13.25	13.30	-2	4,986	-0.04%
2020/04/20	1	12.15	0	0.00	12.35	1	4,499	0.02%
2020/04/17	10	12.40	0	0.00	12.10	10	4,465	0.22%
2020/04/15	2	12.38	0	0.00	12.45	2	4,350	0.05%
2020/04/14	0	11.85	0	0.00	11.85	0	4,120	0.00%
2020/03/25	0	0.00	12	10.18	10.10	-12	4,308	-0.28%
2020/03/20	0	0.00	10	9.85	10.00	-10	4,271	-0.23%
2020/03/19	40	9.76	1	9.20	9.30	39	4,231	0.92%
2020/03/18	0	10.10	0	0.00	10.20	0	4,130	0.00%
2020/03/12	0	11.40	0	0.00	11.50	0	3,924	0.00%
2020/03/10	0	0.00	10	12.05	12.20	-10	3,761	-0.27%
2020/03/02	0	0.00	30	11.73	11.80	-30	3,427	-0.88%
2020/02/27	0	0.00	2	12.20	11.85	-2	3,363	-0.06%
2020/02/21	30	12.43	10	12.40	12.40	20	3,030	0.66%
2020/02/19	10	12.60	0	0.00	12.60	10	2,780	0.36%
2020/02/18	33	12.27	7.1	12.35	12.65	25.9	2,495	1.04%
2020/02/17	0	0.00	1	11.30	11.50	-1	1,754	-0.06%
2020/02/14	20	10.95	0	0.00	10.95	20	1,619	1.23%
2020/02/13	1	10.60	0	0.00	10.65	1	1,601	0.06%
2020/02/07	20	10.43	0	0.00	10.45	20	1,705	1.17%
2020/02/03	10	10.18	0	0.00	10.25	10	1,699	0.59%
2020/01/30	0	0.00	150	10.27	10.20	-150	1,673	-8.96%	大賣/鉅額交易
2019/12/25	23	11.35	3	11.25	11.45	20	1,534	1.30%
2019/12/23	15	11.44	47	11.36	11.45	-32	1,265	-2.53%
2019/12/20	3	11.23	19	11.24	11.90	-16	1,067	-1.50%
2019/12/13	25	10.45	50	10.40	10.35	-25	859	-2.91%
2019/12/12	0	0.00	50	10.50	10.50	-50	859	-5.82%
2019/12/11	10	10.55	0	0.00	10.50	10	866	1.15%
2019/12/02	0	0.00	30	10.20	10.25	-30	972	-3.09%
2019/11/26	0	0.00	20	10.30	10.25	-20	1,028	-1.95%
2019/11/25	0	0.00	0.3	10.20	10.30	-0.3	1,024	-0.03%
2019/11/12	0	0.00	20	10.30	10.35	-20	1,016	-1.97%
2019/11/11	0	0.00	1	10.40	10.40	-1	1,011	-0.10%
2019/11/07	1	10.80	2	10.70	10.75	-1	1,085	-0.09%
2019/11/06	2	10.58	0	0.00	10.60	2	990	0.20%
2019/10/25	0	0.00	26	10.40	10.35	-26	1,009	-2.58%
2019/10/21	0	0.00	5	10.35	10.40	-5	1,042	-0.48%
2019/10/15	0	0.00	20	10.30	10.30	-20	1,057	-1.89%
2019/10/07	0	0.00	1	10.45	10.40	-1	1,200	-0.08%
2019/09/27	1	10.70	0	0.00	10.50	1	1,186	0.08%
2019/09/19	0	0.00	20	10.48	10.50	-20	1,136	-1.76%
2019/09/16	0	0.00	10	10.65	10.65	-10	1,154	-0.87%
2019/09/05	0	0.00	27	10.65	10.65	-27	1,285	-2.10%
2019/08/27	0	0.00	10	9.86	9.86	-10	1,170	-0.85%
2019/08/26	0	0.00	30	9.80	9.81	-30	1,173	-2.56%
2019/08/21	0	0.00	0.1	9.90	9.95	-0.1	1,216	-0.01%
2019/08/15	10	9.77	0	0.00	9.80	10	1,216	0.82%
2019/08/13	25	9.95	30	9.91	10.15	-5	1,195	-0.42%
2019/08/08	45	9.79	0	0.00	9.75	45	1,101	4.09%
2019/08/06	10	9.71	0	0.00	9.77	10	1,108	0.90%
2019/07/30	0	0.00	20	10.30	10.30	-20	1,128	-1.77%
2019/07/26	0	0.00	5	10.30	10.35	-5	1,127	-0.44%
2019/07/24	0	0.00	22	10.25	10.25	-22	1,108	-1.99%
2019/07/22	37	10.40	0	0.00	10.40	37	1,098	3.37%
2019/07/16	150	10.63	0	0.00	10.65	150	1,113	13.47%	大買/鉅額交易
2019/07/15	10	10.35	0	0.00	10.30	10	1,072	0.93%
2019/07/12	10	10.45	0	0.00	10.50	10	1,083	0.92%
2019/07/11	0	0.00	30	10.70	10.60	-30	1,065	-2.82%
2019/07/09	5	10.95	0	0.00	10.95	5	1,039	0.48%
2019/07/03	10	11.15	5	11.15	11.10	5	1,101	0.45%
2019/07/01	20	11.25	0	0.00	11.20	20	1,131	1.77%
2019/06/27	0	0.00	35	11.30	11.25	-35	1,151	-3.04%
2019/06/25	0	0.00	32	11.41	11.35	-32	1,190	-2.69%
2019/06/20	0	0.00	13	11.61	11.65	-13	1,341	-0.97%
2019/06/19	20	11.55	20	11.55	11.55	0	1,341	0.00%
2019/06/18	10	11.55	0	0.00	11.45	10	1,337	0.75%
2019/06/11	0	0.00	0.9	12.20	12.30	-0.9	1,259	-0.07%
2019/05/28	0	0.00	10	11.95	12.10	-10	1,298	-0.77%
2019/05/08	20	12.30	0	0.00	12.30	20	1,470	1.36%
2019/05/06	20	12.50	0	0.00	12.40	20	1,480	1.35%
2019/05/03	30	12.55	0	0.00	12.55	30	1,472	2.04%
2019/04/25	20	12.33	0	0.00	12.35	20	1,505	1.33%
2019/04/17	1	12.75	0	0.00	12.75	1	1,485	0.07%
2019/04/16	10	12.75	30	12.82	12.80	-20	1,474	-1.36%
2019/04/15	20	12.85	0	0.00	12.80	20	1,474	1.36%
2019/04/12	0	0.00	20	12.85	12.90	-20	1,489	-1.34%
2019/04/03	10	12.95	0	0.00	12.95	10	1,426	0.70%
2019/03/29	30	13.20	0	0.00	13.20	30	1,410	2.13%
2019/03/28	10	13.15	4	13.05	13.05	6	1,409	0.43%
2019/03/27	50	13.44	0	0.00	13.30	50	1,441	3.47%
2019/03/20	10	12.95	1	12.95	12.90	9	1,774	0.51%
2019/03/18	2	12.95	0	0.00	12.95	2	1,844	0.11%
2019/03/13	0	0.00	20	12.90	12.90	-20	1,822	-1.10%
2019/03/08	0	0.00	10	12.95	12.95	-10	1,863	-0.54%
2019/03/07	3	12.95	30	12.97	12.95	-27	1,872	-1.44%
2019/03/06	0	0.00	10	13.10	13.00	-10	1,890	-0.53%
2019/03/05	0	12.90	0	0.00	13.00	0	1,888	0.00%
2019/02/27	0	0.00	20	12.98	12.95	-20	1,983	-1.01%
2019/02/22	0	13.05	0	0.00	13.10	0	2,040	0.00%
2019/02/18	10	12.90	0	0.00	13.15	10	2,373	0.42%
2019/02/12	3	13.00	0	0.00	13.20	3	2,515	0.12%
2019/02/11	10	13.05	0	0.00	13.05	10	2,518	0.40%
2019/01/23	20	13.20	0	0.00	13.20	20	2,874	0.70%
2019/01/16	10	13.20	0	0.00	13.15	10	3,053	0.33%
2019/01/09	0	0.00	20	13.30	13.35	-20	3,747	-0.53%
2018/12/27	5	13.30	0	0.00	13.15	5	4,233	0.12%
2018/12/26	2	13.15	0	0.00	13.05	2	4,242	0.05%
2018/12/25	5	13.10	0	0.00	13.20	5	4,282	0.12%
2018/12/19	10	13.55	0	0.00	13.55	10	4,263	0.23%
2018/12/17	0	0.00	10	14.55	14.55	-10	4,124	-0.24%
2018/12/14	0	0.00	0.2	14.10	14.20	-0.2	3,983	-0.01%
2018/12/13	30	14.00	0	0.00	13.80	30	3,897	0.77%
2018/12/07	0	0.00	40	13.40	13.45	-40	3,748	-1.07%
2018/12/05	20	13.63	0	0.00	13.65	20	3,739	0.53%
2018/12/03	20	13.95	0	0.00	14.00	20	3,758	0.53%
2018/11/22	10	13.70	0	0.00	13.70	10	3,741	0.27%
2018/11/19	0	0.00	2	13.70	13.95	-2	3,601	-0.06%
2018/11/16	10	13.40	1	13.35	13.40	9	3,534	0.25%
2018/11/15	5	13.65	0	0.00	13.55	5	3,504	0.14%
2018/11/14	5	13.90	0	0.00	14.00	5	3,462	0.14%
2018/11/13	2	14.05	0	0.00	14.00	2	3,438	0.06%
2018/11/12	1	13.85	0	0.00	13.70	1	3,327	0.03%
2018/11/09	0	0.00	0.2	13.90	13.95	-0.2	3,342	-0.01%
2018/11/06	20	13.58	1	13.85	13.45	19	3,478	0.55%
2018/10/26	0	0.00	30	13.28	12.85	-30	3,192	-0.94%
2018/10/25	0	0.00	20	12.87	13.10	-20	3,168	-0.63%
2018/10/24	0	0.00	10	13.60	13.30	-10	3,157	-0.32%
2018/10/22	2	13.80	12	13.93	13.90	-10	3,110	-0.32%
2018/10/19	4	14.05	4	14.00	14.00	0	3,204	0.00%
2018/10/18	0	0.00	10	14.10	14.40	-10	3,094	-0.32%
2018/10/17	0	0.00	10	13.60	13.65	-10	2,852	-0.35%
2018/10/12	0	0.00	10	12.00	12.10	-10	2,516	-0.40%
2018/10/11	20	11.60	8	12.05	11.45	12	2,510	0.48%
2018/10/05	10	12.80	0	0.00	12.75	10	2,516	0.40%
2018/10/04	3	13.65	0	0.00	13.40	3	2,557	0.12%
2018/10/03	27	13.82	0	0.00	13.60	27	2,559	1.06%
2018/09/25	10	14.30	0	0.00	14.30	10	2,576	0.39%
2018/09/12	0	0.00	5	14.40	14.30	-5	2,805	-0.18%
2018/09/05	0	0.00	20	14.80	14.65	-20	2,923	-0.68%
2018/09/04	0	0.00	2.4	14.74	14.70	-2.4	2,959	-0.08%
2018/08/28	0	0.00	5	14.80	14.75	-5	3,146	-0.16%
2018/08/23	5	14.90	0	0.00	14.95	5	3,310	0.15%
2018/08/17	20	14.45	0	0.00	14.50	20	3,554	0.56%
2018/08/16	0	0.00	20	14.50	14.35	-20	3,703	-0.54%
2018/08/15	5	14.65	15	14.70	14.60	-10	3,744	-0.27%
2018/08/13	15	14.55	30	14.95	14.65	-15	3,677	-0.41%
2018/08/08	0	0.00	20	14.90	14.75	-20	3,747	-0.53%
2018/07/10	0	0.00	10	12.70	13.40	-10	4,313	-0.23%
2018/07/09	10	12.30	0	0.00	12.65	10	4,272	0.23%
2018/07/04	30	13.00	0	0.00	12.75	30	4,440	0.68%
2018/06/29	0	0.00	0.3	12.90	13.00	-0.3	5,042	-0.01%
2018/06/21	0	0.00	1.5	13.23	13.30	-1.5	5,498	-0.03%
2018/06/20	5	13.41	5	13.30	13.30	0	5,620	0.00%
2018/06/15	10	13.25	0	0.00	13.40	10	6,618	0.15%
2018/06/14	0	0.00	12	13.20	13.20	-12	6,797	-0.18%
2018/06/13	5	13.35	5	13.30	13.30	0	6,851	0.00%
2018/06/12	5	13.35	5	13.35	13.35	0	6,871	0.00%
2018/06/11	0	0.00	10	13.40	13.35	-10	6,883	-0.15%
2018/06/08	32	13.24	0	0.00	13.15	32	6,885	0.46%
2018/06/07	5	13.20	5	13.30	13.30	0	6,901	0.00%
2018/06/04	20	13.35	0	0.00	13.25	20	7,205	0.28%
2018/05/29	10	13.50	0	0.00	13.40	10	7,437	0.13%
2018/05/28	20	13.70	0	0.00	13.55	20	7,573	0.26%
2018/05/21	40	14.04	0	0.00	14.05	40	7,696	0.52%
2018/05/18	10	14.10	0	0.00	14.15	10	7,657	0.13%
2018/05/15	0	0.00	10	14.55	14.55	-10	7,525	-0.13%
2018/05/14	10	14.00	0	0.00	14.45	10	7,541	0.13%
2018/05/07	10	14.05	0	0.00	14.10	10	7,519	0.13%
2018/05/04	10	14.25	0	0.00	14.50	10	7,452	0.13%
2018/04/26	0	0.00	20	13.93	13.55	-20	7,124	-0.28%
2018/04/25	0	0.00	10	13.85	13.90	-10	7,113	-0.14%
2018/04/24	0	0.00	10	13.60	13.95	-10	7,126	-0.14%
2018/04/18	10	13.20	0	0.00	13.15	10	7,109	0.14%
2018/04/13	0	0.00	5	13.60	13.45	-5	7,362	-0.07%
2018/04/12	10	13.80	0	0.00	13.70	10	7,371	0.14%
2018/04/09	1	13.60	0	0.00	13.60	1	7,307	0.01%
2018/04/03	24	13.63	3	13.60	13.45	21	7,306	0.29%
2018/04/02	34	15.01	0	0.00	14.90	34	7,031	0.48%
2018/03/31	5	15.16	3	14.90	15.10	2	7,022	0.03%
2018/03/30	3	14.75	0	0.00	14.85	3	6,969	0.04%
2018/03/26	0	0.00	20	14.55	14.75	-20	6,783	-0.29%
2018/03/23	0	0.00	30	14.47	14.65	-30	6,863	-0.44%
2018/03/22	0	0.00	10	14.85	14.90	-10	6,925	-0.14%
2018/03/21	4	15.30	10	15.25	15.45	-6	6,574	-0.09%
2018/03/20	10	14.30	0	0.00	14.05	10	5,967	0.17%
2018/03/19	20	14.73	0	0.00	14.70	20	5,815	0.34%
2018/03/08	0	0.00	15	14.27	14.25	-15	5,308	-0.28%
2018/03/07	0	0.00	15	13.72	13.85	-15	5,211	-0.29%
2018/03/02	0	0.00	1	13.10	13.40	-1	5,121	-0.02%
2018/03/01	1	13.15	10	13.20	13.35	-9	5,066	-0.18%
2018/02/22	10	12.65	1	12.00	12.65	9	4,747	0.19%
2018/02/21	0	0.00	1	11.80	11.85	-1	4,580	-0.02%
2018/02/12	10	11.48	0	0.00	11.35	10	4,487	0.22%
2018/02/09	0	0.00	10	10.90	11.35	-10	4,480	-0.22%
2018/02/07	0	0.00	31	11.09	11.10	-31	4,415	-0.70%
2018/02/06	31	10.61	0	0.00	10.85	31	4,401	0.70%
2018/02/01	2	11.50	2	11.55	11.40	0	4,281	0.00%
2018/01/31	10	10.70	13.9	11.12	11.20	-3.9	4,225	-0.09%
2018/01/30	1	11.30	20	11.18	11.15	-19	4,220	-0.45%
2018/01/29	2	11.23	2	11.25	11.25	0	4,483	0.00%
2018/01/24	0	0.00	3	11.30	11.25	-3	5,088	-0.06%
2018/01/23	1	11.20	0	0.00	11.10	1	5,073	0.02%
2018/01/22	20	11.08	0	0.00	11.05	20	5,063	0.39%
2018/01/19	10	11.40	0	0.00	11.15	10	5,039	0.20%
2018/01/18	10	11.35	0	0.00	11.25	10	4,995	0.20%
2018/01/16	0	0.00	3	11.35	11.30	-3	4,880	-0.06%
2018/01/12	3	11.65	0	0.00	11.65	3	4,763	0.06%
2018/01/10	0	0.00	1	10.80	10.80	-1	4,385	-0.02%
2018/01/09	10	10.55	21	10.75	10.80	-11	4,369	-0.25%
2018/01/04	0	0.00	10	10.95	10.95	-10	4,122	-0.24%