中櫃 (2613)-富邦-台北券商分點個股進出

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

中櫃

(2613)

可現股當沖

股價
35.40
漲跌
▼0.05
漲幅
-0.14%
成交量
5,810張
產業
上市航運類股
194人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中櫃 (2613)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	55	35.86	33	35.67	35.40	22	4,527	0.49%
2024/11/20	36	35.96	125	35.68	35.45	-89	4,440	-2.00%	大賣/
2024/11/19	1	35.25	1.1	35.39	34.85	0	4,220	0.00%
2024/11/18	0.1	34.15	1	34.95	34.10	-1	4,168	-0.02%
2024/11/15	41	35.47	30	35.73	34.45	11	4,128	0.27%
2024/11/14	11	34.74	4	34.51	33.70	7	3,988	0.18%
2024/11/13	16	35.13	14	35.00	34.70	2	3,941	0.05%
2024/11/12	31	35.78	28	35.53	35.30	3	3,902	0.08%
2024/11/11	22	35.41	29	35.61	35.80	-7	3,779	-0.19%
2024/11/08	152	37.26	145	36.43	35.50	7	3,682	0.19%	大買/大賣/
2024/11/07	2.1	34.14	3	34.53	35.45	-0.9	3,344	-0.03%
2024/11/06	877	35.69	880	35.62	34.90	-3	3,268	-0.09%	大買/大賣/
2024/11/05	78	34.28	116	35.18	36.30	-38	2,992	-1.27%	大賣/
2024/11/04	112	34.00	509	35.16	33.00	-397	2,755	-14.41%	大買/大賣/鉅額交易
2024/11/01	562	33.27	80	32.96	33.30	482	2,416	19.94%	大買/鉅額交易
2024/10/30	0	0.00	0	30.55	30.30	0	2,335	0.00%
2024/10/29	0	0.00	1	30.20	30.15	-1	2,338	-0.04%
2024/10/28	602	32.10	584	32.22	31.20	18	2,337	0.77%	大買/大賣/
2024/10/24	0	30.55	45.2	30.54	30.55	-45.2	2,240	-2.02%
2024/10/23	0	0.00	11.8	30.91	31.10	-11.8	2,230	-0.53%
2024/10/22	2	31.65	1	31.40	31.45	1	2,229	0.04%
2024/10/21	5	31.25	1	30.80	31.40	4	2,221	0.18%
2024/10/18	5	30.49	0	0.00	30.50	5	2,216	0.23%
2024/10/17	25	31.34	34	31.96	31.10	-9	2,201	-0.41%
2024/10/16	3	31.05	7	31.94	31.05	-4	2,168	-0.18%
2024/10/15	8	30.34	0	0.00	30.05	8	2,133	0.37%
2024/10/14	29	31.23	1	30.90	30.90	28	2,124	1.32%
2024/10/11	19	31.92	0	0.00	31.30	19	2,112	0.90%
2024/10/09	14	32.55	0	0.00	32.30	14	2,103	0.67%
2024/10/08	2	33.45	0	0.00	33.45	2	2,098	0.10%
2024/10/07	5	33.74	6	33.76	33.80	-1	2,088	-0.05%
2024/10/04	30	35.22	20	36.14	34.70	10	2,074	0.48%
2024/10/01	30	39.61	38.1	39.81	38.55	-8	1,996	-0.40%
2024/09/30	26	37.59	9	36.65	36.65	17	1,679	1.01%
2024/09/27	17	38.54	15	38.71	38.45	2	1,654	0.12%
2024/09/26	67	38.86	34.1	39.02	38.80	32.9	1,461	2.25%
2024/09/25	235	36.33	246	36.47	36.50	-11	1,081	-1.02%	大買/大賣/
2024/09/24	6	32.93	8.1	32.74	33.20	-2.1	928	-0.23%
2024/09/23	0	0.00	2	30.20	30.20	-2	932	-0.21%
2024/09/18	0	0.00	0.5	30.19	29.95	-0.5	1,045	-0.05%
2024/09/11	0.5	29.80	5.1	29.80	29.60	-4.6	1,522	-0.30%
2024/09/10	0.1	28.80	0	0.00	28.40	0.1	1,667	0.01%
2024/09/09	1	28.50	0	0.00	29.00	1	1,990	0.05%
2024/09/05	2	29.45	1	29.80	29.45	1	2,426	0.04%
2024/09/02	3	31.40	0	0.00	30.55	3	4,444	0.07%
2024/08/30	0.1	31.85	0	0.00	31.50	0.1	4,493	0.00%
2024/08/29	4	31.48	0	0.00	31.45	4	4,559	0.09%
2024/08/28	2	32.10	0	0.00	31.90	2	4,655	0.04%
2024/08/27	1	32.00	0	0.00	32.25	1	4,888	0.02%
2024/08/26	2	32.30	2	32.93	32.80	0	5,510	0.00%
2024/08/23	10	31.80	11	31.51	31.80	-1	5,760	-0.02%
2024/08/21	0	0.00	1	32.90	32.55	-1	6,060	-0.02%
2024/08/20	0	33.55	2	33.43	33.00	-2	6,266	-0.03%
2024/08/16	1	33.20	0.3	33.05	33.05	0.7	6,461	0.01%
2024/08/14	1	34.00	1	34.40	33.60	0	6,502	0.00%
2024/08/13	2	33.63	2	33.90	33.60	0	6,553	0.00%
2024/08/12	2	34.08	4	34.05	34.05	-2	6,699	-0.03%
2024/08/09	4	33.30	5	33.74	33.10	-1	6,945	-0.01%
2024/08/08	1	33.45	0	0.00	33.20	1	7,201	0.01%
2024/08/07	1	32.00	1	32.65	33.95	0	7,329	0.00%
2024/08/06	5	32.92	5	33.18	31.95	0	7,402	0.00%
2024/08/05	1	31.75	1	32.60	32.65	0	7,372	0.00%
2024/08/02	4	34.98	1	35.30	34.35	3	7,366	0.04%
2024/07/30	1	33.00	0	0.00	33.80	1	7,317	0.01%
2024/07/26	2	33.30	1	33.45	33.95	1	7,301	0.01%
2024/07/23	1	34.11	0	0.00	33.95	1	7,308	0.01%
2024/07/22	0	0.00	13	33.90	34.05	-13	7,299	-0.18%
2024/07/19	1	34.90	0	0.00	34.40	1	7,281	0.01%
2024/07/17	0.1	36.05	0.1	36.20	35.90	0	7,263	0.00%
2024/07/16	1	36.20	0	0.00	36.15	1	7,269	0.01%
2024/07/15	4	36.51	2	36.90	36.75	2	7,261	0.03%
2024/07/12	3	37.60	1	37.45	37.35	2	7,242	0.03%
2024/07/11	3	38.20	0	0.00	38.30	3	7,232	0.04%
2024/07/10	2.1	37.92	0	0.00	38.25	2.1	7,220	0.03%
2024/07/09	5	38.12	2	38.23	38.00	3	7,206	0.04%
2024/07/08	2	37.85	4	37.85	38.45	-2	7,181	-0.03%
2024/07/05	8	39.76	3.1	39.67	39.80	5	7,149	0.07%
2024/07/04	6	40.77	0	40.60	40.50	6	7,120	0.08%
2024/07/03	7	41.05	6	41.73	41.55	1	7,095	0.01%
2024/07/02	4	40.30	0	0.00	40.15	4	7,044	0.06%
2024/07/01	7	41.05	0	0.00	40.85	7	7,013	0.10%
2024/06/28	5	41.21	1	41.20	41.80	4	6,981	0.06%
2024/06/27	4	42.00	4	42.25	41.65	0	6,942	0.00%
2024/06/26	1	43.30	1	43.50	42.75	0	6,900	0.00%
2024/06/25	11	43.68	11	43.30	43.95	0	6,866	0.00%
2024/06/24	17	44.10	7	43.76	43.30	10	6,824	0.15%
2024/06/21	30	45.16	21	44.71	44.80	9	6,776	0.13%
2024/06/20	10.1	44.13	13	43.95	43.50	-2.9	6,603	-0.04%
2024/06/19	6	45.09	17	44.60	44.00	-11	6,526	-0.17%
2024/06/18	6	44.64	12	44.43	44.50	-6	6,373	-0.09%
2024/06/17	13	47.45	14	45.92	45.05	-1	6,281	-0.02%
2024/06/14	50	46.36	45	46.65	46.80	5	6,119	0.08%
2024/06/13	19	45.34	27	44.72	44.35	-8	5,790	-0.14%
2024/06/12	35	44.97	33	44.43	43.80	2	5,574	0.04%
2024/06/11	107	46.68	122	45.04	47.00	-15	5,346	-0.28%	大買/大賣/
2024/06/07	138.1	46.18	123.9	46.02	46.45	14.2	4,859	0.29%	大買/大賣/
2024/06/06	429	44.19	392.1	44.58	45.20	36.9	4,088	0.90%	大買/大賣/
2024/06/05	11	39.89	24	41.08	41.10	-13	3,320	-0.39%
2024/06/04	17	38.35	7	38.60	37.40	10	3,270	0.31%
2024/06/03	44	40.21	26	40.12	40.00	18	3,199	0.56%
2024/05/31	28.3	41.30	74	41.08	40.35	-45.8	3,098	-1.48%
2024/05/30	181	42.58	158	42.80	40.85	23	2,862	0.80%	大買/大賣/
2024/05/29	43	41.52	105.1	41.22	42.05	-62.1	2,230	-2.78%	大賣/
2024/05/28	26	37.37	27	37.56	38.25	-1	1,970	-0.05%
2024/05/27	11	34.40	16	33.97	34.80	-5	1,780	-0.28%
2024/05/24	17	32.21	4.1	31.72	31.65	13	1,656	0.78%
2024/05/23	10	32.31	18.3	32.87	33.30	-8.3	1,445	-0.57%
2024/05/22	26.1	29.62	27	29.80	30.30	-1	1,334	-0.07%
2024/05/21	5	27.72	0.2	27.80	27.55	4.8	1,240	0.39%
2024/05/20	5	28.46	1	28.35	28.10	4	1,225	0.33%
2024/05/17	15	29.33	8	29.50	28.95	7	1,190	0.59%
2024/05/16	16	30.70	10	30.41	30.00	6	1,131	0.53%
2024/05/15	84	30.64	79.1	30.83	30.90	4.9	981	0.50%
2024/05/14	62.1	30.00	65.1	29.95	30.25	-3	725	-0.41%
2024/05/13	90.1	27.46	61.1	27.50	27.50	29	456	6.36%
2024/05/10	782.1	24.31	786	24.57	25.00	-4	323	-1.22%	大買/大賣/
2024/05/09	0	0.00	0	22.85	22.75	0	234	0.00%
2024/05/08	9	23.36	2	23.28	22.65	7	230	3.04%
2024/05/02	0	23.00	0	0.00	22.65	0	195	0.01%
2024/04/29	0	0.00	7	23.00	23.15	-7	189	-3.70%
2024/04/24	0	0.00	1	22.30	22.00	-1	169	-0.59%
2024/04/23	3	21.85	0	0.00	21.75	3	164	1.82%
2024/04/22	2	22.63	6	22.80	22.40	-4	163	-2.45%
2024/04/16	2	21.70	0	0.00	21.80	2	148	1.36%
2024/04/12	0.2	22.00	0	0.00	21.90	0.2	162	0.09%
2024/03/29	1	21.60	1	22.30	22.30	0	265	0.00%
2024/03/25	0	22.70	0	0.00	22.05	0	288	0.00%
2024/03/22	0	21.80	0	0.00	21.65	0	292	0.00%
2024/03/19	0.2	22.00	0	0.00	21.95	0.2	303	0.05%
2024/03/15	2	22.10	1	22.05	22.05	1	306	0.33%
2024/03/11	0	0.00	0	22.70	22.70	0	326	0.00%
2024/03/08	0	0.00	0	22.95	22.65	0	409	0.00%
2024/03/06	0.1	23.05	0	0.00	22.90	0.1	443	0.03%
2024/03/04	0	0.00	0	22.80	22.75	0	440	0.00%
2024/03/01	1	22.85	0	0.00	22.90	1	445	0.22%
2024/02/26	0	22.85	0	0.00	22.80	0	436	0.00%
2024/02/23	0	0.00	0	22.95	22.80	0	434	0.00%
2024/02/21	5	22.90	2	22.90	22.90	3	428	0.70%
2024/02/01	0	0.00	2	21.95	21.95	-2	418	-0.48%
2024/01/30	0	22.25	0	0.00	22.25	0	418	0.00%
2024/01/29	0	22.40	0	0.00	22.40	0	419	0.00%
2024/01/24	0	0.00	1	22.40	22.55	-1	420	-0.24%
2024/01/19	1	22.10	0	0.00	22.10	1	420	0.24%
2024/01/16	2	22.10	0	0.00	22.35	2	417	0.48%
2024/01/15	3	22.85	3	22.70	22.50	0	414	0.00%
2024/01/11	2	22.55	0	0.00	22.30	2	411	0.49%
2024/01/10	0	0.00	1	22.50	22.15	-1	410	-0.24%
2024/01/09	0	0.00	1	22.51	22.70	-1	408	-0.25%
2024/01/08	2	23.55	0	0.00	23.40	2	401	0.50%
2024/01/05	1	24.60	0	0.00	24.20	1	393	0.25%
2024/01/04	2	24.50	4	24.18	23.75	-2	363	-0.54%
2024/01/03	0	0.00	1	23.20	23.00	-1	320	-0.31%
2024/01/02	1	24.00	0	0.00	23.15	1	319	0.31%
2023/12/28	0	0.00	2	22.90	23.10	-2	299	-0.67%
2023/12/27	0	0.00	2	23.08	22.95	-2	293	-0.68%
2023/12/22	2	23.10	2	23.10	23.60	0	277	0.00%
2023/12/21	0	0.00	5	23.54	23.50	-5	268	-1.86%
2023/12/20	0	0.00	5	22.92	23.10	-5	255	-1.96%
2023/12/19	0	0.00	1	23.25	22.85	-1	253	-0.39%
2023/12/18	1	22.65	15	22.96	22.85	-14	249	-5.62%
2023/12/14	10	22.30	3	22.23	22.25	7	240	2.91%
2023/12/13	3	22.65	1	22.70	22.35	2	240	0.83%
2023/12/07	1	22.65	0	0.00	22.25	1	236	0.42%
2023/12/06	5	22.83	0	0.00	22.55	5	229	2.18%
2023/12/05	28.1	23.92	38	24.32	23.60	-9.9	207	-4.77%
2023/12/04	4	23.45	6.3	23.26	23.50	-2.3	118	-1.96%
2023/12/01	0	0.00	2	21.35	21.40	-2	83	-2.39%
2023/11/28	2	20.80	6	20.91	20.75	-4	78	-5.10%
2023/11/06	2	20.10	7	20.02	20.05	-5	86	-5.78%
2023/11/03	3	20.05	0	0.00	19.95	3	85	3.52%
2023/11/01	4	19.99	0	0.00	20.00	4	84	4.74%
2023/10/30	1	20.00	0	0.00	20.05	1	83	1.19%
2023/10/24	1	20.15	0	0.00	20.25	1	89	1.12%
2023/10/17	0	0.00	2	20.25	20.30	-2	93	-2.14%
2023/10/16	0	0.00	1	20.50	20.45	-1	94	-1.05%
2023/10/02	3	20.80	0	0.00	20.55	3	108	2.78%
2023/09/22	0	0.00	1	20.90	20.85	-1	121	-0.82%
2023/09/21	0	0.00	1	21.05	21.10	-1	121	-0.82%
2023/09/20	3	21.15	0	0.00	21.15	3	121	2.46%
2023/09/18	0	0.00	1	21.35	21.20	-1	119	-0.84%
2023/09/15	0	0.00	1	21.30	21.50	-1	119	-0.84%
2023/09/11	1	20.40	0	0.00	20.45	1	116	0.86%
2023/09/05	0	0.00	1	20.65	20.80	-1	120	-0.83%
2023/07/27	1	20.55	0	0.00	20.55	1	151	0.66%
2023/07/26	3	20.18	0	0.00	20.30	3	150	1.99%
2023/07/21	0.1	20.30	0	0.00	20.40	0.1	152	0.09%
2023/07/18	1	20.60	1	20.45	20.50	0	161	0.00%
2023/07/17	1	20.45	0	0.00	20.70	1	162	0.62%
2023/07/14	0	0.00	0.5	20.60	20.60	-0.5	163	-0.31%
2023/07/13	1	20.91	0	0.00	20.60	1	163	0.64%
2023/07/12	0	21.20	1	21.15	21.20	-1	168	-0.58%
2023/07/10	0.1	21.40	0	0.00	21.30	0.1	172	0.03%
2023/07/06	0.1	21.45	0	0.00	21.60	0.1	173	0.06%
2023/07/05	1.1	21.66	0	0.00	21.65	1.1	171	0.61%
2023/07/04	1	21.85	0	0.00	21.65	1	173	0.58%
2023/06/30	0	21.75	2	21.75	21.50	-2	170	-1.15%
2023/06/29	0	0.00	1	21.65	21.60	-1	172	-0.58%
2023/06/28	0.1	21.75	0	0.00	21.65	0.1	172	0.03%
2023/06/27	0	21.90	0	0.00	21.70	0	174	0.02%
2023/06/19	0.3	21.95	0	0.00	21.80	0.3	182	0.14%
2023/06/16	1	21.90	0	0.00	21.95	1	182	0.55%
2023/06/14	1	21.80	0	0.00	21.95	1	186	0.54%
2023/06/13	0	0.00	0.1	21.85	21.70	-0.1	189	-0.08%
2023/06/08	0	0.00	1	22.15	22.00	-1	213	-0.47%
2023/06/02	0	21.75	0	0.00	21.60	0	253	0.01%
2023/05/31	0	0.00	1	21.70	21.70	-1	284	-0.35%
2023/05/30	2.1	21.60	0	0.00	21.70	2.1	304	0.68%
2023/05/26	2	21.50	0	0.00	21.50	2	366	0.55%
2023/05/23	0.1	22.40	0	0.00	22.20	0.1	403	0.01%
2023/05/11	2	21.80	0	0.00	22.05	2	415	0.48%
2023/05/09	4	22.00	0	0.00	22.15	4	411	0.97%
2023/04/21	0	0.00	0.1	23.06	23.10	-0.1	443	-0.03%
2023/04/18	0	0.00	1	22.80	22.80	-1	444	-0.23%
2023/04/17	7	23.01	2	23.10	23.05	5	446	1.12%
2023/04/14	0	0.00	0	22.65	22.40	0	440	0.00%
2023/04/13	0.1	22.65	0	0.00	22.55	0.1	447	0.02%
2023/04/07	0.1	22.60	0	0.00	22.45	0.1	487	0.01%
2023/03/31	0	0.00	8	22.30	22.25	-8	512	-1.56%
2023/03/21	1	22.90	0	0.00	22.95	1	708	0.14%
2023/03/17	0	0.00	3	22.70	22.60	-3	717	-0.42%
2023/03/14	2	22.60	2	22.65	22.60	0	720	0.00%
2023/03/13	3	23.28	0	0.00	23.20	3	717	0.42%
2023/03/10	0	24.90	2	24.75	24.90	-2	713	-0.28%
2023/03/09	9	24.72	2	24.50	24.70	7	723	0.97%
2023/03/08	0	24.95	0	0.00	24.75	0	721	0.00%
2023/03/07	1	25.00	1	24.95	24.95	0	720	0.00%
2023/03/06	1	24.70	3	24.85	24.85	-2	711	-0.28%
2023/03/03	0	24.95	3	25.02	24.85	-3	710	-0.42%
2023/03/02	1	24.85	1	24.70	24.70	0	696	0.00%
2023/03/01	11	24.70	1	24.20	24.20	10	685	1.47%
2023/02/24	2	24.30	7	24.09	24.15	-5	661	-0.76%
2023/02/23	9	23.81	12	23.63	23.75	-3	625	-0.48%
2023/02/22	2	22.75	0	0.00	22.75	2	596	0.34%
2023/02/21	2	22.70	0	0.00	22.65	2	594	0.34%
2023/02/20	1	22.50	0	0.00	22.50	1	599	0.17%
2023/02/13	0.2	22.00	0	0.00	22.30	0.2	640	0.04%
2023/02/03	0	22.80	1	22.80	22.75	-1	721	-0.14%
2023/02/01	0	0.00	1	22.20	22.25	-1	724	-0.14%
2023/01/31	2	22.33	0	0.00	22.30	2	724	0.28%
2023/01/11	0.2	21.60	0	0.00	21.65	0.2	753	0.02%
2023/01/05	1	22.00	0	0.00	22.00	1	789	0.13%
2022/12/27	2	23.10	0	0.00	23.00	2	832	0.24%
2022/12/26	4	22.59	1	22.55	22.50	3	823	0.37%
2022/12/23	3.1	22.56	2	22.68	23.00	1.1	826	0.13%
2022/12/22	37	24.59	39	24.97	23.35	-2	818	-0.24%
2022/12/21	2	22.58	0	0.00	22.85	2	719	0.28%
2022/12/20	0	0.00	4	23.00	21.80	-4	724	-0.55%
2022/12/16	1.5	22.93	1	22.85	22.65	0.5	731	0.07%
2022/12/14	63.5	22.80	60	22.68	22.70	3.5	735	0.48%
2022/12/09	0	0.00	38	22.24	22.65	-38	772	-4.92%
2022/12/08	9	22.10	9	22.17	22.20	0	842	0.00%
2022/12/07	38	22.25	0	0.00	22.25	38	867	4.38%
2022/12/02	0	0.00	1	22.45	22.60	-1	948	-0.11%
2022/12/01	2	23.08	2	23.35	22.75	0	953	0.00%
2022/11/30	1	22.65	2	22.50	22.30	-1	932	-0.11%
2022/11/25	0.7	22.05	0	0.00	21.70	0.7	931	0.08%
2022/11/23	1	21.60	203	21.60	21.80	-202	922	-21.91%	大賣/鉅額交易
2022/11/21	0	21.80	31	21.10	21.10	-31	918	-3.37%
2022/11/18	1	21.20	69	21.13	21.05	-68	918	-7.41%
2022/11/17	0	0.00	53	21.73	21.70	-53	909	-5.83%
2022/11/15	0	0.00	10	21.90	21.90	-10	902	-1.11%
2022/11/14	0	0.00	115	22.05	22.10	-115	896	-12.83%	大賣/鉅額交易
2022/11/11	15	22.43	25	22.00	21.65	-10	894	-1.12%
2022/11/10	0	0.00	38	21.84	21.70	-38	887	-4.28%
2022/11/09	39	22.00	105	22.01	22.00	-66	887	-7.44%	大賣/
2022/11/08	0	0.00	182	22.18	22.05	-182	880	-20.67%	大賣/鉅額交易
2022/11/07	0	0.00	37	22.19	21.80	-37	871	-4.25%
2022/11/04	0.1	22.15	2	21.80	21.90	-2	865	-0.23%
2022/11/02	4	21.23	344	21.24	20.70	-340	845	-40.19%	大賣/鉅額交易
2022/11/01	0	0.00	180	20.56	20.35	-180	813	-22.14%	大賣/鉅額交易
2022/10/31	42	20.00	263	20.02	20.00	-221	808	-27.33%	大賣/鉅額交易
2022/10/28	14	19.95	102	20.01	19.80	-88	807	-10.89%	大賣/
2022/10/27	0	0.00	1	20.55	20.85	-1	811	-0.12%
2022/10/26	0	20.65	0	0.00	20.20	0	814	0.00%
2022/10/24	39	21.05	0	0.00	21.05	39	809	4.82%
2022/10/20	1	20.70	0	0.00	20.80	1	807	0.12%
2022/10/19	2	22.00	0	0.00	21.40	2	802	0.25%
2022/10/18	5	21.55	5	21.55	21.65	0	794	0.00%
2022/10/17	1	21.00	0	0.00	21.80	1	798	0.13%
2022/10/14	32	22.20	24	22.14	22.05	8	817	0.98%
2022/10/13	196	21.52	472	21.41	21.00	-276	813	-33.93%	大買/大賣/鉅額交易
2022/10/12	135	23.28	467	23.07	22.90	-332	795	-41.71%	大買/大賣/鉅額交易
2022/10/11	254	24.54	382	23.56	23.55	-128	784	-16.31%	大買/大賣/鉅額交易
2022/10/06	3	26.23	0	0.00	26.40	3	760	0.39%
2022/10/05	0	0.00	10	27.30	26.55	-10	762	-1.31%
2022/10/04	106	27.04	85	27.07	27.20	21	761	2.76%	大買/
2022/10/03	71	27.14	43	27.14	26.70	28	755	3.71%
2022/09/30	266	26.49	27	26.52	27.30	239	750	31.83%	大買/鉅額交易
2022/09/29	7	27.06	0	0.00	27.05	7	749	0.93%
2022/09/28	284	26.26	159	26.55	25.70	125	745	16.77%	大買/大賣/鉅額交易
2022/09/27	139	27.75	325	28.23	27.25	-186	740	-25.13%	大買/大賣/鉅額交易
2022/09/26	131	28.24	85	28.04	27.85	46	731	6.29%	大買/
2022/09/23	119	29.93	50	30.56	29.70	69	738	9.34%	大買/
2022/09/22	121	29.84	32	29.67	29.70	89	726	12.25%	大買/
2022/09/21	27	29.54	1	30.30	29.40	26	723	3.59%
2022/09/20	25	29.43	15	30.15	29.85	10	712	1.40%
2022/09/19	435	29.53	100	29.40	29.40	335	725	46.20%	大買/鉅額交易
2022/09/16	80	29.84	10	29.61	30.15	70	727	9.62%
2022/09/15	551	29.42	31	29.29	29.90	520	710	73.18%	大買/鉅額交易
2022/09/14	344	28.07	14	27.81	28.55	330	652	50.54%	大買/鉅額交易
2022/09/13	774	27.29	2	27.48	28.30	772	650	118.65%	大買/鉅額交易
2022/09/12	636	26.44	92	26.59	27.25	544	618	87.94%	大買/鉅額交易
2022/09/08	83	25.01	19	25.07	24.80	64	597	10.72%
2022/09/07	273	24.62	82	24.76	25.00	191	611	31.26%	大買/鉅額交易
2022/09/05	2	24.70	2	24.90	24.60	0	625	0.00%
2022/08/30	0	0.00	0.5	25.20	25.30	-0.5	659	-0.08%
2022/08/29	1	25.10	0	0.00	25.15	1	666	0.15%
2022/08/25	2	26.20	5	26.42	26.35	-3	684	-0.44%
2022/08/22	2	26.25	0	0.00	26.35	2	725	0.28%
2022/08/18	0	0.00	2	27.00	26.80	-2	740	-0.27%
2022/08/16	2	26.45	0	0.00	26.40	2	779	0.26%
2022/08/15	0	0.00	1	26.50	26.40	-1	847	-0.12%
2022/08/05	1	26.30	2	26.55	26.35	-1	974	-0.10%
2022/08/03	1	25.45	2	25.65	25.45	-1	1,035	-0.10%
2022/08/02	2	26.45	0	0.00	26.50	2	1,121	0.18%
2022/07/22	2	28.30	0	0.00	28.35	2	2,285	0.09%
2022/07/20	0	28.25	0	0.00	27.65	0	2,609	0.00%
2022/07/14	0	0.00	1	27.25	27.50	-1	3,558	-0.03%
2022/07/13	0	0.00	1	27.35	27.15	-1	3,598	-0.03%
2022/07/12	3	26.23	3	26.10	26.35	0	3,622	0.00%
2022/07/08	11	27.79	0	0.00	27.65	11	3,807	0.29%
2022/07/01	0	0.00	21	26.35	26.00	-21	4,343	-0.48%
2022/06/27	4	29.63	0	0.00	29.60	4	4,835	0.08%
2022/06/22	0	0.00	4	28.60	28.70	-4	4,848	-0.08%
2022/06/20	1	29.95	0	0.00	28.75	1	4,860	0.02%
2022/06/17	6	31.00	8	30.60	30.55	-2	4,868	-0.04%
2022/06/15	0	0.00	2	33.00	32.55	-2	4,915	-0.04%
2022/06/14	2	32.50	0	0.00	32.50	2	4,964	0.04%
2022/06/13	6.3	33.04	0	0.00	32.30	6.3	5,029	0.13%
2022/06/10	4.4	34.45	0	0.00	34.40	4.4	5,114	0.09%
2022/06/09	2	35.20	0	0.00	34.90	2	5,201	0.04%
2022/06/08	1	35.80	4	36.10	35.65	-3	5,377	-0.06%
2022/06/07	4	35.86	2	36.00	35.80	2	5,731	0.03%
2022/06/02	1	35.80	0	0.00	35.75	1	5,888	0.02%
2022/06/01	4	36.30	0	0.00	36.00	4	6,089	0.07%
2022/05/31	1	36.30	0	0.00	36.30	1	6,540	0.02%
2022/05/30	1	36.05	0	0.00	36.30	1	6,904	0.01%
2022/05/27	2	36.25	10	36.02	35.90	-8	6,982	-0.11%
2022/05/26	1	36.15	0	0.00	36.00	1	7,049	0.01%
2022/05/25	1	36.20	0	0.00	36.20	1	7,485	0.01%
2022/05/24	1	36.35	3	36.40	36.15	-2	7,526	-0.03%
2022/05/23	1.1	37.21	3	37.27	36.70	-1.9	7,557	-0.02%
2022/05/17	1	35.45	0	0.00	35.25	1	7,690	0.01%
2022/05/13	1	36.10	1	36.40	36.25	0	7,640	0.00%
2022/05/12	7	37.23	7	36.41	35.65	0	7,615	0.00%
2022/05/11	5	36.95	1	36.90	36.95	4	7,567	0.05%
2022/05/10	3	37.80	2	37.15	37.50	1	7,538	0.01%
2022/05/09	44	38.52	8	37.38	37.10	36	7,443	0.48%
2022/05/06	2	38.48	2	38.28	38.40	0	7,307	0.00%
2022/05/05	11	39.92	4	39.84	39.30	7	7,233	0.10%
2022/05/04	25	39.14	48.3	40.50	40.70	-23.3	6,889	-0.34%
2022/05/03	4	37.15	5	37.04	37.00	-1	6,444	-0.02%
2022/04/29	26	38.51	25	38.19	37.00	1	6,418	0.02%
2022/04/28	1	37.10	2	36.90	36.45	-1	6,306	-0.02%
2022/04/27	8.3	37.39	2.1	37.19	36.50	6.2	6,257	0.10%
2022/04/26	11	38.39	5	38.53	37.80	6	6,124	0.10%
2022/04/25	108.1	41.34	90	38.52	37.95	18.1	5,900	0.31%	大買/
2022/04/22	15	40.18	57.5	41.38	42.00	-42.5	5,449	-0.78%
2022/04/21	0	0.00	4	38.10	38.20	-4	5,144	-0.08%
2022/04/20	77	39.80	67	39.90	37.85	10	5,103	0.20%
2022/04/19	4	37.43	4	37.63	37.00	0	4,943	0.00%
2022/04/18	3	36.98	2	36.93	36.90	1	4,903	0.02%
2022/04/15	11	37.83	4	38.14	37.80	7	4,873	0.14%
2022/04/14	6	38.52	16	39.20	38.15	-10	4,818	-0.21%
2022/04/13	1	37.30	5	37.49	37.45	-4	4,678	-0.09%
2022/04/12	7.2	38.24	8	37.80	37.10	-0.9	4,636	-0.02%
2022/04/11	9	36.97	26	37.16	37.15	-17	4,558	-0.37%
2022/04/08	25	38.71	28.1	38.79	38.50	-3.1	4,486	-0.07%
2022/04/07	32.1	39.37	64	39.25	36.90	-31.9	4,316	-0.74%
2022/04/06	242	39.61	182	39.95	40.95	60	4,090	1.47%	大買/大賣/
2022/04/01	1	35.95	22	36.72	37.50	-21	3,677	-0.57%
2022/03/31	3	34.40	4.3	34.43	34.10	-1.3	3,583	-0.04%
2022/03/30	16	34.70	17	34.30	34.70	-1	3,570	-0.03%
2022/03/29	2	34.50	4	34.63	34.30	-2	3,554	-0.06%
2022/03/28	2	34.70	1.3	34.69	34.50	0.7	3,537	0.02%
2022/03/25	6	34.48	6	34.33	34.30	0	3,514	0.00%
2022/03/24	8	35.59	0	0.00	35.55	8	3,491	0.23%
2022/03/23	2	36.65	0	0.00	36.45	2	3,468	0.06%
2022/03/22	2	36.68	2	37.25	36.50	0	3,438	0.00%
2022/03/21	13	36.91	0	0.00	37.05	13	3,414	0.38%
2022/03/18	3	36.07	2	35.98	36.85	1	3,374	0.03%
2022/03/17	3	36.17	0	0.00	36.50	3	3,335	0.09%
2022/03/16	14	36.10	17	35.43	35.40	-3	3,278	-0.09%
2022/03/15	9	37.19	2	36.60	36.60	7	3,195	0.22%
2022/03/14	4	40.21	4	40.15	38.75	0	3,103	0.00%
2022/03/11	27	41.50	10	41.01	39.50	17	3,010	0.57%
2022/03/10	47	42.27	58	42.77	42.00	-11	2,826	-0.39%
2022/03/09	0	0.00	5	38.85	39.35	-5	2,470	-0.20%
2022/03/08	11	38.21	13	39.82	35.80	-2	2,436	-0.08%
2022/03/07	24	39.76	26	39.47	39.55	-2	2,305	-0.09%
2022/03/04	108.3	40.31	119	39.68	39.40	-10.7	2,098	-0.51%	大買/大賣/
2022/03/03	94	37.67	92.1	38.00	38.55	1.9	1,639	0.12%
2022/03/02	0	0.00	13.3	35.05	35.05	-13.3	1,266	-1.05%
2022/03/01	6	31.15	12	31.32	31.90	-6	1,178	-0.51%
2022/02/25	98.2	33.59	77.4	33.06	32.05	20.8	1,103	1.88%
2022/02/24	1	32.05	5.1	32.05	32.05	-4.1	654	-0.63%
2022/02/23	0	0.00	18.2	29.03	29.15	-18.2	597	-3.04%
2022/02/22	26.3	27.29	9	27.34	26.50	17.3	546	3.16%
2022/02/21	4	28.01	5.2	29.11	29.30	-1.2	403	-0.30%
2022/02/18	0	0.00	10	26.20	26.65	-10	355	-2.81%
2022/02/15	0	0.00	5	23.95	23.95	-5	312	-1.60%
2022/02/14	5	24.00	0	0.00	23.95	5	321	1.55%
2022/02/08	0	0.00	5	24.80	24.70	-5	350	-1.43%
2022/01/26	0	0.00	2.2	22.79	23.10	-2.2	372	-0.59%
2022/01/25	2	22.88	0	0.00	22.85	2	381	0.52%
2022/01/21	3	23.62	0	0.00	23.60	3	393	0.76%
2022/01/19	5	24.25	2	24.15	24.35	3	397	0.75%
2022/01/17	0	0.00	2	24.50	24.50	-2	413	-0.48%
2022/01/12	5	25.15	0	0.00	24.70	5	425	1.17%
2022/01/11	0	0.00	1	26.00	25.60	-1	424	-0.24%
2022/01/10	0	0.00	0	25.65	25.60	0	435	0.00%
2022/01/05	1.1	25.81	0	0.00	25.85	1.1	459	0.24%
2022/01/04	3	25.90	0	0.00	25.90	3	474	0.63%
2022/01/03	2	25.95	0	0.00	25.95	2	482	0.41%
2021/12/28	5	26.60	0	0.00	26.40	5	534	0.94%
2021/12/23	0	0.00	0.2	26.45	26.50	-0.2	587	-0.03%
2021/12/21	2	26.35	4	26.10	26.40	-2	619	-0.32%
2021/12/20	0	0.00	4	26.00	26.25	-4	621	-0.64%
2021/12/14	0	0.00	2	26.25	26.15	-2	660	-0.30%
2021/12/09	2	27.55	0	0.00	27.50	2	681	0.29%
2021/12/08	5	27.46	0	0.00	27.30	5	696	0.72%
2021/12/06	1	27.35	1	27.40	27.20	0	699	0.00%
2021/12/02	0	0.00	1	26.95	26.70	-1	735	-0.14%
2021/12/01	0	0.00	0	25.90	26.20	0	743	0.00%
2021/11/29	1	25.25	0	0.00	25.35	1	777	0.13%
2021/11/26	0	26.00	1	25.65	25.85	-1	790	-0.12%
2021/11/25	0	0.00	2	26.75	26.75	-2	805	-0.25%
2021/11/23	2.3	26.91	0	0.00	26.30	2.3	831	0.28%
2021/11/22	0	0.00	1	26.40	26.70	-1	860	-0.12%
2021/11/18	0	0.00	3	26.95	27.20	-3	1,076	-0.28%
2021/11/17	2	27.20	0	0.00	27.00	2	1,145	0.17%
2021/11/16	2	27.38	2	27.55	27.50	0	1,177	0.00%
2021/11/12	0	0.00	2	26.88	27.00	-2	1,297	-0.15%
2021/11/11	3	27.13	4	27.20	26.85	-1	1,325	-0.08%
2021/11/10	2	27.45	0	0.00	27.05	2	1,333	0.15%
2021/11/09	2	27.60	2	27.85	27.40	0	1,346	0.00%
2021/11/08	1	27.15	1	27.35	27.55	0	1,360	0.00%
2021/11/03	2	27.08	2	27.35	27.00	0	1,467	0.00%
2021/11/02	1	26.30	1	26.45	26.20	0	1,493	0.00%
2021/10/26	1	26.55	0	0.00	26.25	1	1,591	0.06%
2021/10/25	6	26.98	1.1	27.09	26.95	5	1,641	0.30%
2021/10/22	0.1	25.75	0	0.00	25.60	0.1	1,666	0.00%
2021/10/19	2	27.40	1	26.85	27.20	1	1,750	0.06%
2021/10/18	0	26.20	3	26.15	26.50	-3	1,805	-0.17%
2021/10/15	1	26.90	0	0.00	26.75	1	1,844	0.05%
2021/10/14	3	27.08	25	26.99	27.35	-22	1,872	-1.17%
2021/10/13	1	27.05	1	27.10	26.65	0	1,918	0.00%
2021/10/12	1.1	26.66	5	26.50	26.50	-4	2,133	-0.19%
2021/10/08	5	29.00	0	0.00	28.65	5	2,206	0.23%
2021/10/07	22	28.92	5	28.97	29.00	17	2,276	0.75%
2021/10/06	3	27.98	1	27.90	27.50	2	2,327	0.09%
2021/10/05	2	27.15	5	27.97	28.40	-3	2,348	-0.13%
2021/10/04	2.2	28.25	9	27.36	27.00	-6.8	2,360	-0.29%
2021/09/30	1	30.15	1	30.35	30.75	0	2,391	0.00%
2021/09/29	0.3	29.95	0	0.00	29.60	0.3	2,403	0.01%
2021/09/27	1	31.05	0	0.00	30.70	1	2,466	0.04%
2021/09/24	1	31.05	1	31.30	31.05	0	2,533	0.00%
2021/09/23	2	30.65	4	30.70	30.80	-2	2,624	-0.08%
2021/09/22	1	29.56	0	0.00	29.60	1	2,794	0.04%
2021/09/15	1	31.20	1	31.35	30.95	0	4,212	0.00%
2021/09/14	1	31.00	0	0.00	30.75	1	4,429	0.02%
2021/09/13	3	32.03	2	32.80	31.60	1	4,823	0.02%
2021/09/10	0	31.60	7	31.49	31.85	-7	4,950	-0.14%
2021/09/09	1	31.20	0	0.00	31.10	1	5,268	0.02%
2021/09/08	4	31.30	0	0.00	31.45	4	5,747	0.07%
2021/09/07	7	31.35	7	32.22	31.10	0	6,355	0.00%
2021/09/06	2.1	31.48	0	0.00	30.15	2.1	6,548	0.03%
2021/09/03	1	32.05	1	31.80	31.80	0	6,577	0.00%
2021/09/02	0	0.00	1	32.80	32.85	-1	6,576	-0.02%
2021/09/01	0.1	32.80	0	0.00	32.80	0.1	6,569	0.00%
2021/08/31	3.1	34.03	1	35.00	33.75	2.1	6,585	0.03%
2021/08/30	4.1	34.88	1.1	34.92	34.00	3	6,738	0.04%
2021/08/27	1.1	34.53	0	0.00	34.00	1.1	6,743	0.02%
2021/08/26	4	35.23	6	35.17	35.05	-2	6,770	-0.03%
2021/08/25	1	35.15	5	35.51	35.85	-4	6,824	-0.06%
2021/08/24	46	36.56	29.1	35.79	35.25	17	6,827	0.25%
2021/08/23	6	35.38	6.2	35.67	35.80	-0.2	6,686	0.00%
2021/08/20	4	32.08	3	32.15	32.55	1	6,677	0.01%
2021/08/19	16	33.23	11	32.88	31.50	5	6,721	0.07%
2021/08/18	2	31.10	15.1	32.44	33.30	-13.1	6,744	-0.19%
2021/08/17	2	31.60	5.1	31.12	30.30	-3.1	6,846	-0.04%
2021/08/16	6.2	31.33	4	31.13	30.90	2.2	6,937	0.03%
2021/08/13	2	32.10	4.2	32.32	32.15	-2.2	6,984	-0.03%
2021/08/12	0	0.00	3	32.83	33.40	-3	7,037	-0.04%
2021/08/11	1.2	33.11	10	32.23	32.10	-8.8	7,060	-0.12%
2021/08/10	4.1	33.73	11	33.13	33.10	-7	7,058	-0.10%
2021/08/09	13	36.31	9.1	34.61	33.95	3.9	7,066	0.06%
2021/08/06	9.1	34.34	16.1	34.82	33.80	-7	7,030	-0.10%
2021/08/05	6.1	33.34	6.1	33.22	33.00	-0.1	7,029	0.00%
2021/08/04	6.1	34.63	8	34.88	34.50	-1.9	7,045	-0.03%
2021/08/03	4	34.60	1	34.05	33.90	3	7,136	0.04%
2021/08/02	8	33.68	1	34.05	34.30	7	7,294	0.10%
2021/07/30	13.1	34.96	13	35.32	33.50	0.1	7,331	0.00%
2021/07/29	11	35.75	9.1	36.40	36.80	1.9	7,402	0.03%
2021/07/28	3	34.62	2	34.25	33.75	1	7,805	0.01%
2021/07/27	14.1	35.46	7	34.70	34.25	7.1	8,339	0.08%
2021/07/26	0.1	36.70	0	0.00	35.80	0.1	8,435	0.00%
2021/07/23	13	37.78	20.1	37.77	37.75	-7.1	8,445	-0.08%
2021/07/22	21.1	36.34	11	36.53	36.40	10.1	8,456	0.12%
2021/07/21	5.1	37.15	10	38.34	36.00	-4.9	8,472	-0.06%
2021/07/20	23.1	38.30	16	37.94	37.75	7.1	8,514	0.08%
2021/07/19	6.2	39.04	3	39.50	39.65	3.2	8,564	0.04%
2021/07/16	35	42.02	38	41.92	39.35	-3	8,761	-0.03%
2021/07/15	12	39.71	13	40.19	41.25	-1	8,682	-0.01%
2021/07/14	8	37.01	2	37.88	37.50	6	8,757	0.07%
2021/07/13	10	40.43	12	40.81	39.55	-2	8,797	-0.02%
2021/07/12	14	44.44	43	44.93	43.90	-29	8,768	-0.33%
2021/07/09	27	45.51	10	45.80	44.70	17	8,745	0.19%
2021/07/08	17	43.53	3	43.53	45.25	14	8,739	0.16%
2021/07/07	14.1	45.14	13	45.45	43.15	1.1	8,817	0.01%
2021/07/06	9	45.74	8	45.79	45.75	1	8,806	0.01%
2021/07/05	1	45.00	2	46.00	45.50	-1	8,787	-0.01%
2021/07/02	2	47.13	8	47.07	46.50	-6	8,750	-0.07%
2021/07/01	6.2	49.96	130	50.88	48.40	-123.8	8,723	-1.42%	大賣/鉅額交易
2021/06/30	21	46.48	25	46.28	49.90	-4	8,659	-0.05%
2021/06/29	31	49.64	17	49.07	49.00	14	8,564	0.16%
2021/06/28	175	50.95	49	50.56	51.20	126	8,402	1.50%	大買/鉅額交易
2021/06/25	84	45.18	83.1	46.03	46.55	0.9	8,084	0.01%
2021/06/24	44	40.65	53	40.99	42.35	-9	7,618	-0.12%
2021/06/23	37.2	39.77	33	38.84	38.50	4.2	7,060	0.06%
2021/06/22	49	42.04	59	42.31	42.75	-10	6,842	-0.15%
2021/06/21	15	38.80	31	38.55	38.90	-16	6,452	-0.25%
2021/06/18	138	34.58	142	35.17	35.40	-4	6,385	-0.06%	大買/大賣/
2021/06/17	112	31.43	89	31.99	32.20	23	6,089	0.38%	大買/
2021/06/16	79	30.67	60	30.99	29.30	19	5,619	0.34%
2021/06/15	532	29.29	562	29.28	29.35	-30	5,000	-0.60%	大買/大賣/
2021/06/11	5	26.85	20	26.74	26.70	-15	4,774	-0.31%
2021/06/10	17	25.64	11	25.79	25.90	6	4,727	0.13%
2021/06/09	2	26.85	3	27.00	26.20	-1	4,715	-0.02%
2021/06/08	8	27.43	0	0.00	27.00	8	4,701	0.17%
2021/06/07	57	28.39	56	28.45	26.95	1	4,670	0.02%
2021/06/04	3	27.62	4	27.91	27.00	-1	4,496	-0.02%
2021/06/03	6	27.98	1	28.05	28.00	5	4,480	0.11%
2021/06/02	5	27.97	5	28.37	27.60	0	4,440	0.00%
2021/06/01	3	26.82	6	27.35	27.60	-3	4,356	-0.07%
2021/05/31	11	27.37	12	28.18	26.70	-1	4,314	-0.02%
2021/05/28	18	27.98	3	27.85	27.75	15	4,269	0.35%
2021/05/27	47	27.92	47	27.84	27.70	0	4,210	0.00%
2021/05/26	40	27.73	41	27.93	27.25	-1	4,130	-0.02%
2021/05/25	31.2	26.71	15	27.25	27.00	16.2	4,029	0.40%
2021/05/24	516	25.99	521	26.00	26.00	-5	3,873	-0.13%	大買/大賣/
2021/05/21	8	23.28	26	23.63	23.65	-18	3,756	-0.48%
2021/05/20	17	22.63	1	22.55	22.35	16	3,698	0.43%
2021/05/19	5	22.80	6	23.23	23.45	-1	3,632	-0.03%
2021/05/18	0	0.00	6	21.27	21.35	-6	3,597	-0.17%
2021/05/17	5	19.45	3	19.97	19.45	2	3,581	0.06%
2021/05/14	2	22.80	0	0.00	21.60	2	3,546	0.06%
2021/05/13	5	23.10	14	23.04	22.95	-9	3,507	-0.26%
2021/05/12	5	26.20	12	25.46	25.45	-7	3,464	-0.20%
2021/05/11	14	29.63	34	28.81	28.25	-20	3,438	-0.58%
2021/05/10	74	30.92	88	30.69	30.95	-14	3,341	-0.42%
2021/05/07	48	28.99	3	29.33	29.40	45	3,173	1.42%
2021/05/06	10	29.32	44	30.34	28.50	-34	3,108	-1.09%
2021/05/05	86	30.45	22	30.65	29.10	64	2,986	2.14%
2021/05/04	540	30.49	562	30.51	30.60	-22	2,532	-0.87%	大買/大賣/
2021/05/03	49	27.40	37	27.65	27.85	12	1,968	0.61%
2021/04/29	4	24.90	5	25.20	25.35	-1	1,848	-0.05%
2021/04/28	5	25.12	8	26.11	25.05	-3	1,829	-0.16%
2021/04/27	9.1	26.18	6.1	26.49	26.25	3	1,788	0.17%
2021/04/26	6	27.18	5	27.10	26.95	1	1,724	0.06%
2021/04/23	10	25.99	4	25.94	25.50	6	1,645	0.36%
2021/04/22	35	28.71	30.1	29.39	27.90	4.9	1,582	0.31%
2021/04/21	18.1	26.39	11	26.70	27.05	7.1	1,344	0.53%
2021/04/20	23	24.04	10.3	24.49	24.60	12.7	1,210	1.05%
2021/04/19	32	23.05	28	23.50	24.00	4	1,063	0.38%
2021/04/16	20	21.46	13	21.76	21.85	7	956	0.73%
2021/04/15	4	21.20	4	20.76	20.80	0	920	0.00%
2021/04/14	1	20.85	16	20.95	20.80	-15	950	-1.58%
2021/04/13	95	21.87	88	21.61	20.90	7	953	0.73%
2021/04/01	4	21.05	4	20.60	20.65	0	1,314	0.00%
2021/03/31	2	20.85	5	20.70	20.65	-3	1,347	-0.22%
2021/03/30	6	20.80	5	20.54	20.55	1	1,339	0.07%
2021/03/29	4	21.38	8.3	21.52	21.40	-4.3	1,336	-0.32%
2021/03/26	0	0.00	4	19.85	19.85	-4	1,320	-0.30%
2021/03/24	2	20.05	0	0.00	19.90	2	1,501	0.13%
2021/03/23	4	20.50	1	21.00	20.35	3	1,504	0.20%
2021/03/19	3	18.40	0	0.00	18.20	3	1,507	0.20%
2021/03/09	2	18.15	2	18.10	18.40	0	1,699	0.00%
2021/03/08	3	18.00	3	18.00	18.10	0	1,699	0.00%
2021/02/26	0	0.00	1	18.15	18.15	-1	1,800	-0.06%
2021/02/25	0	0.00	50	18.00	18.15	-50	1,824	-2.74%
2021/02/22	6	18.13	0	0.00	18.20	6	1,938	0.31%
2021/02/17	0	0.00	7.2	16.70	17.20	-7.2	1,970	-0.36%
2021/02/04	2	16.35	0	0.00	16.40	2	1,975	0.10%
2021/02/03	5	16.62	0	0.00	16.30	5	1,979	0.25%
2021/02/02	2	16.35	2	16.60	16.65	0	1,987	0.00%
2021/01/28	0	0.00	1	16.85	17.10	-1	2,016	-0.05%
2021/01/27	2	17.05	2	16.88	17.10	0	2,065	0.00%
2021/01/26	2	16.85	0	0.00	17.10	2	2,070	0.10%
2021/01/20	1	16.80	1	17.25	16.75	0	2,038	0.00%
2021/01/19	1	17.95	0	0.00	17.75	1	2,023	0.05%
2021/01/18	0	0.00	1	17.60	18.35	-1	2,015	-0.05%
2021/01/15	3	18.67	0	0.00	18.20	3	1,997	0.15%
2021/01/12	1	19.35	0	0.00	19.35	1	1,947	0.05%
2021/01/11	3	20.95	3	20.95	20.70	0	1,929	0.00%
2021/01/08	0	0.00	5	20.80	20.50	-5	1,917	-0.26%
2021/01/07	0	0.00	1	22.00	20.45	-1	1,901	-0.05%
2021/01/06	3	21.58	0	0.00	21.25	3	1,865	0.16%
2021/01/05	2	22.65	0	0.00	22.60	2	1,839	0.11%
2021/01/04	0	0.00	8	23.61	23.60	-8	1,801	-0.44%
2020/12/31	2	23.10	3	23.20	22.90	-1	1,725	-0.06%
2020/12/30	2	22.40	0	0.00	22.00	2	1,661	0.12%
2020/12/29	574	24.53	518.7	24.48	23.15	55.3	1,619	3.41%	大買/大賣/
2020/12/28	1	21.70	9.2	22.39	22.45	-8.2	1,387	-0.59%
2020/12/25	1	20.55	6	20.51	20.45	-5	1,287	-0.39%
2020/12/24	0	0.00	1	19.75	19.60	-1	1,244	-0.08%
2020/12/23	7	19.84	11	19.53	20.05	-4	1,234	-0.32%
2020/12/22	1	19.80	10	20.48	19.95	-9	1,218	-0.74%
2020/12/21	22	21.63	5	21.77	21.25	17	1,165	1.46%
2020/12/18	23	20.97	15	20.75	20.75	8	1,040	0.77%
2020/12/17	24	20.36	24	20.17	20.05	0	967	0.00%
2020/12/16	11	20.67	10	20.28	20.00	1	947	0.11%
2020/12/15	12	20.60	4	20.85	20.20	8	925	0.86%
2020/12/14	16	19.64	15	19.85	20.20	1	837	0.12%
2020/12/11	55	19.80	46	20.17	19.45	9	793	1.13%
2020/12/09	1	18.95	0	0.00	18.95	1	670	0.15%
2020/12/04	2	18.35	0	0.00	18.25	2	696	0.29%
2020/12/02	0	0.00	1	18.65	18.65	-1	729	-0.14%
2020/11/25	2	19.78	2.5	19.87	19.85	-0.5	700	-0.07%
2020/11/24	1	19.10	6	19.06	19.00	-5	682	-0.73%
2020/11/23	12	20.03	49	20.06	19.70	-37	714	-5.18%
2020/11/20	16	18.92	1	19.00	19.00	15	636	2.36%
2020/11/19	10	18.17	1	18.50	17.95	9	612	1.47%
2020/11/18	20	18.55	2	17.50	18.15	18	583	3.09%
2020/11/16	0	0.00	1	16.75	17.20	-1	539	-0.19%
2020/11/11	0	0.00	1	17.00	16.95	-1	507	-0.20%
2020/11/06	0	0.00	1	17.00	16.70	-1	465	-0.21%
2020/11/05	1	16.40	0	0.00	16.30	1	452	0.22%
2020/11/04	1	17.60	13	17.51	17.20	-12	435	-2.76%
2020/10/29	3	14.80	3	14.75	14.85	0	372	0.00%
2020/10/26	0	0.00	12	15.71	15.65	-12	370	-3.24%
2020/10/20	1	14.90	1	15.05	14.90	0	362	0.00%
2020/10/16	1	14.40	4	14.89	14.90	-3	362	-0.83%
2020/10/15	3	14.63	0	0.00	14.60	3	361	0.83%
2020/10/13	4	14.75	4	14.78	15.00	0	360	0.00%
2020/10/05	1	14.50	0	0.00	15.00	1	361	0.28%
2020/09/25	7	14.68	6.2	14.48	14.35	0.8	366	0.23%
2020/09/23	0	0.00	1	15.25	15.40	-1	366	-0.27%
2020/09/17	0	0.00	1	15.20	15.20	-1	361	-0.28%
2020/09/16	1	15.50	2	15.53	15.40	-1	359	-0.28%
2020/09/15	3	15.65	1	15.85	15.70	2	354	0.56%
2020/09/11	0.2	15.70	0	0.00	15.70	0.2	350	0.04%
2020/09/10	16.1	16.73	16	16.38	16.35	0.1	337	0.03%
2020/09/09	4	17.15	12	17.40	17.25	-8	322	-2.48%
2020/09/08	8.1	16.89	6	15.86	16.10	2.1	276	0.74%
2020/09/07	1	17.10	13	16.05	17.15	-12	263	-4.56%
2020/09/04	0	0.00	1	15.50	15.65	-1	230	-0.43%
2020/09/03	2	15.43	4	15.70	15.70	-2	228	-0.87%
2020/09/02	9	15.78	11	15.68	15.60	-2	224	-0.89%
2020/09/01	2	16.13	3	16.42	16.20	-1	212	-0.47%
2020/08/31	8	15.61	6	15.67	15.95	2	192	1.04%
2020/08/28	4	15.24	3	15.42	15.40	1	174	0.57%
2020/08/27	112	15.85	103	15.85	15.85	9	151	5.94%	大買/大賣/
2020/08/25	0	0.00	1	14.45	14.35	-1	92	-1.08%
2020/08/24	1	14.25	1	14.40	14.45	0	92	0.00%
2020/08/21	2	14.23	0	0.00	14.40	2	93	2.14%
2020/08/20	2	14.10	0	0.00	14.40	2	93	2.14%
2020/08/14	4	14.35	0	0.00	14.45	4	94	4.23%
2020/08/13	1	14.35	1	14.55	14.55	0	95	0.00%
2020/08/06	0	0.00	4	14.35	14.35	-4	95	-4.18%
2020/08/03	4	14.10	0	0.00	14.30	4	94	4.23%
2020/07/30	0	0.00	7	14.50	14.50	-7	92	-7.57%
2020/07/21	0	0.00	1	14.90	14.90	-1	91	-1.09%
2020/07/09	2	14.80	0	0.00	14.80	2	87	2.28%
2020/06/19	2	13.50	0	0.00	13.50	2	68	2.91%
2020/06/16	0	0.00	1	13.50	13.60	-1	67	-1.48%
2020/05/28	3	13.35	0	0.00	13.20	3	75	3.97%
2020/05/25	0	0.00	10	13.31	13.50	-10	75	-13.29%
2020/05/22	8	13.46	3	13.35	13.40	5	74	6.67%
2020/05/21	5	13.50	6	13.50	13.50	-1	74	-1.35%
2020/05/20	0	0.00	3	13.50	13.40	-3	72	-4.13%
2020/05/19	0	0.00	5	13.35	13.35	-5	71	-7.03%
2020/05/13	0	0.00	1	13.50	13.45	-1	68	-1.45%
2020/05/11	2	13.15	3	13.43	13.55	-1	69	-1.44%
2020/05/08	2	13.20	2	13.45	13.30	0	68	0.00%
2020/05/06	3	13.12	3	13.40	13.50	0	71	0.00%
2020/05/05	1	13.25	1	13.45	13.35	0	71	0.00%
2020/05/04	6	13.10	1	13.45	13.45	5	73	6.77%
2020/04/30	3	13.35	0	0.00	13.50	3	73	4.10%
2020/04/27	2	12.70	0	0.00	13.00	2	74	2.70%
2020/04/24	2	12.70	3	12.92	12.85	-1	74	-1.35%
2020/04/23	1	12.85	0	0.00	12.85	1	74	1.35%
2020/04/22	0	0.00	1	12.70	12.75	-1	74	-1.35%
2020/04/21	5	12.39	0	0.00	12.50	5	73	6.83%
2020/04/17	0	0.00	1	12.55	12.60	-1	72	-1.38%
2020/04/16	0	0.00	4	12.51	12.40	-4	71	-5.57%
2020/04/15	0	0.00	4	12.25	12.30	-4	71	-5.62%
2020/04/10	0	0.00	1	11.50	11.65	-1	71	-1.40%
2020/04/09	1	11.15	0	0.00	11.35	1	72	1.37%
2020/04/06	2	10.65	3	10.82	10.80	-1	74	-1.34%
2020/04/01	0	0.00	1	10.80	10.80	-1	75	-1.32%
2020/03/30	2	10.35	2	10.55	10.60	0	76	0.00%
2020/03/27	1	10.60	2	10.68	10.60	-1	75	-1.32%
2020/03/26	1	10.40	0	0.00	10.50	1	76	1.32%
2020/03/25	4	10.53	1	10.55	10.55	3	75	3.96%
2020/03/24	1	10.35	0	0.00	10.35	1	77	1.29%
2020/03/18	2	10.85	2	11.05	11.05	0	77	0.00%
2020/03/13	2	11.40	0	0.00	11.65	2	82	2.44%
2020/03/04	0	0.00	1	12.75	12.60	-1	169	-0.59%
2020/02/24	2	12.65	0	0.00	12.65	2	171	1.17%
2020/02/19	0	0.00	1.2	12.81	12.85	-1.2	171	-0.67%
2020/02/14	0	0.00	1	12.55	12.55	-1	171	-0.58%
2020/02/12	2	12.55	0.5	12.60	12.60	1.5	170	0.85%
2020/02/11	0	0.00	1	12.60	12.60	-1	170	-0.59%
2020/02/06	1	12.45	0	0.00	12.65	1	166	0.60%
2020/02/04	1	12.85	0	0.00	12.80	1	165	0.61%
2020/01/31	4	13.25	0	0.00	13.30	4	164	2.44%
2020/01/16	0	0.00	1	14.30	14.25	-1	161	-0.62%
2020/01/15	1	14.10	0	0.00	14.15	1	161	0.62%
2020/01/10	0	0.00	1	14.20	14.20	-1	167	-0.60%
2020/01/09	1	14.00	0	0.00	14.00	1	167	0.60%
2020/01/07	1	14.05	1	14.30	14.30	0	167	0.00%
2020/01/02	0	0.00	2	14.40	14.40	-2	165	-1.21%
2019/12/30	0	0.00	2	14.15	14.10	-2	163	-1.23%
2019/12/27	0	0.00	0.4	14.00	14.10	-0.4	163	-0.23%
2019/12/25	0	0.00	1	14.05	14.05	-1	162	-0.62%
2019/12/20	3	13.92	2	13.90	13.90	1	162	0.62%
2019/12/13	0	0.00	3	14.15	14.15	-3	156	-1.92%
2019/12/12	0	0.00	17	14.10	14.05	-17	153	-11.07%
2019/12/10	0	0.00	6	14.40	14.50	-6	148	-4.04%
2019/12/09	2	15.00	12	14.97	14.65	-10	145	-6.88%
2019/12/06	0	0.00	27	14.95	14.95	-27	136	-19.79%
2019/12/05	38	15.03	5	15.10	15.10	33	132	24.91%
2019/12/04	0	0.00	40	14.95	14.95	-40	122	-32.61%
2019/12/03	10	14.75	6.2	14.78	14.75	3.8	114	3.33%
2019/12/02	35.2	14.77	1	14.65	14.90	34.2	107	31.77%
2019/11/29	6	14.23	4	14.20	14.10	2	77	2.57%
2019/11/28	0	0.00	1	13.55	13.60	-1	62	-1.60%
2019/11/22	0	0.00	2	13.60	13.60	-2	62	-3.20%
2019/11/21	0	0.00	4	13.44	13.50	-4	62	-6.43%
2019/11/20	0	0.00	2	13.40	13.45	-2	62	-3.22%
2019/11/15	1	13.15	0	0.00	13.15	1	63	1.57%
2019/11/14	1	13.25	0	0.00	13.35	1	64	1.55%
2019/11/13	1	13.25	0	0.00	13.30	1	65	1.54%
2019/11/05	0	0.00	3	13.40	13.40	-3	67	-4.44%
2019/10/31	5	13.24	0.1	13.15	13.15	4.9	72	6.75%
2019/10/29	2	13.35	0.3	13.40	13.50	1.7	74	2.32%
2019/10/28	1	13.35	0	0.00	13.40	1	74	1.34%
2019/10/22	0	0.00	8	13.60	13.55	-8	77	-10.30%
2019/10/21	10	13.40	1	13.45	13.50	9	77	11.54%
2019/10/02	0.1	13.85	0	0.00	13.85	0.1	83	0.11%
2019/09/24	0	0.00	2	13.90	13.90	-2	86	-2.32%
2019/09/06	2	14.00	3	13.93	13.90	-1	87	-1.14%
2019/09/05	4	13.90	3.2	13.90	14.00	0.8	87	0.88%
2019/09/04	0	0.00	3	14.00	13.85	-3	87	-3.41%
2019/09/03	0	0.00	4	13.68	13.75	-4	85	-4.69%
2019/08/30	0	0.00	2	13.50	13.50	-2	85	-2.35%
2019/08/29	2	13.30	0	0.00	13.40	2	85	2.35%
2019/08/28	2	13.30	0	0.00	13.35	2	86	2.31%
2019/08/26	1	13.30	0	0.00	13.25	1	89	1.12%
2019/08/22	1	13.50	0	0.00	13.50	1	100	0.99%
2019/08/21	1	13.35	0	0.00	13.45	1	102	0.97%
2019/08/19	0	0.00	1	13.55	13.50	-1	106	-0.94%
2019/08/06	1	13.30	0	0.00	13.40	1	124	0.81%
2019/08/05	0	0.00	1	13.75	13.50	-1	125	-0.79%
2019/08/01	0	0.00	1	13.60	13.50	-1	127	-0.78%
2019/07/29	0	0.00	1	13.40	13.35	-1	133	-0.75%
2019/07/25	0	0.00	1	13.45	13.30	-1	136	-0.73%
2019/07/24	1	13.15	0	0.00	13.25	1	137	0.73%
2019/07/17	0	0.00	5	13.43	13.45	-5	164	-3.04%
2019/07/12	0	0.00	1	13.45	13.40	-1	195	-0.51%
2019/07/10	1	13.30	0	0.00	13.30	1	215	0.46%
2019/07/09	3	13.40	4	13.40	13.40	-1	239	-0.42%
2019/07/05	0	0.00	1	13.40	13.30	-1	282	-0.35%
2019/07/02	1	13.25	0	0.00	13.25	1	295	0.34%
2019/06/28	2	13.30	2	13.15	13.30	0	304	0.00%
2019/06/14	0	0.00	2	13.15	13.20	-2	391	-0.51%
2019/06/11	1	13.05	0	0.00	13.10	1	436	0.23%
2019/06/10	1	12.95	2	13.10	13.15	-1	441	-0.23%
2019/06/04	2	13.00	0	0.00	13.00	2	467	0.43%
2019/06/03	1	13.00	0	0.00	13.10	1	473	0.21%
2019/05/30	0	0.00	1	13.45	13.25	-1	487	-0.21%
2019/05/29	1	12.95	0	0.00	13.00	1	488	0.20%
2019/05/28	0	0.00	2	13.23	13.10	-2	496	-0.40%
2019/05/27	1	12.95	2	13.05	13.05	-1	500	-0.20%
2019/05/24	1	13.00	0	0.00	13.00	1	504	0.20%
2019/05/22	1	13.25	0	0.00	13.25	1	516	0.19%
2019/05/17	0	0.00	2	13.43	13.35	-2	532	-0.38%
2019/05/14	1	12.85	2	13.13	13.10	-1	551	-0.18%
2019/05/10	1	13.10	0	0.00	13.20	1	557	0.18%
2019/05/07	1	13.35	0	0.00	13.40	1	564	0.18%
2019/05/06	1	13.65	10	13.35	13.35	-9	568	-1.58%
2019/05/03	1	14.15	0	0.00	14.00	1	565	0.18%
2019/05/02	0	0.00	1	14.25	14.25	-1	566	-0.18%
2019/04/29	2	14.18	0	0.00	13.90	2	567	0.35%
2019/04/26	4	14.46	8	14.48	14.35	-4	562	-0.71%
2019/04/24	0	0.00	10	15.21	15.30	-10	556	-1.80%
2019/04/23	1	14.90	1	15.00	14.95	0	551	0.00%
2019/04/22	6	15.08	1	15.20	15.00	5	546	0.91%
2019/04/19	11	15.02	0	0.00	15.05	11	540	2.04%
2019/04/18	5	14.69	0	0.00	14.65	5	529	0.94%
2019/04/17	2	14.50	1	14.69	14.60	1	519	0.18%
2019/04/16	0	0.00	0.2	14.55	14.60	-0.2	509	-0.04%
2019/04/15	0	0.00	14	14.46	14.70	-14	501	-2.79%
2019/04/12	11.2	14.40	4.1	14.43	14.40	7.1	479	1.48%
2019/04/08	0	13.40	1	13.40	13.45	-1	429	-0.23%
2019/04/02	1	13.45	0	0.00	13.45	1	423	0.24%
2019/03/29	1	13.35	0	0.00	13.35	1	409	0.24%
2019/03/28	1	13.40	0	0.00	13.35	1	404	0.25%
2019/03/27	1	13.35	0	0.00	13.50	1	398	0.25%
2019/03/26	0	0.00	1	13.50	13.45	-1	395	-0.25%
2019/03/25	0	0.00	10	13.36	13.35	-10	385	-2.60%
2019/03/22	0	0.00	2	13.18	13.20	-2	370	-0.54%
2019/03/21	0	0.00	1	13.15	13.10	-1	364	-0.27%
2019/03/20	3	13.05	1	13.15	13.10	2	359	0.56%
2019/03/19	3	13.10	6.8	13.15	13.10	-3.8	356	-1.07%
2019/03/18	2	13.05	5	13.07	13.10	-3	346	-0.87%
2019/03/15	2	12.93	8	13.09	13.00	-6	313	-1.91%
2019/03/13	4	13.01	1	13.05	13.05	3	305	0.98%
2019/03/12	2	13.03	2	13.20	13.15	0	300	0.00%
2019/03/11	1	13.05	0	0.00	13.15	1	296	0.34%
2019/03/08	0	0.00	5	13.20	13.10	-5	294	-1.70%
2019/03/07	1.1	12.85	2	13.05	12.95	-0.9	276	-0.32%
2019/03/06	1	12.85	3	12.90	12.95	-2	269	-0.74%
2019/03/05	3	12.88	0	0.00	13.00	3	263	1.14%
2019/03/04	8	13.00	0	0.00	13.00	8	256	3.12%
2019/02/27	6	13.31	3	13.50	13.30	3	245	1.22%
2019/02/26	0	13.30	0	0.00	13.40	0	236	0.00%
2019/02/25	1	13.50	1	13.55	13.50	0	230	0.00%
2019/02/22	1	13.30	3	13.50	13.45	-2	225	-0.89%
2019/02/21	5	13.27	6	13.46	13.40	-1	225	-0.44%
2019/02/20	0	0.00	5	13.45	13.40	-5	216	-2.31%
2019/02/19	1	13.35	5	13.50	13.50	-4	213	-1.88%
2019/02/18	2	13.43	6.2	13.50	13.40	-4.2	206	-2.02%
2019/02/15	6	13.50	1	13.65	13.65	5	195	2.56%
2019/02/14	6.2	13.49	0	0.00	13.50	6.2	184	3.34%
2019/02/13	0	0.00	2	13.63	13.55	-2	177	-1.12%
2019/02/12	2	13.33	1	13.50	13.50	1	169	0.59%
2019/02/11	2	13.30	2	13.50	13.40	0	163	0.00%
2019/01/30	1	13.30	5	13.33	13.30	-4	158	-2.52%
2019/01/29	1	13.10	2	13.25	13.25	-1	152	-0.66%
2019/01/28	1	13.05	0	0.00	13.10	1	148	0.67%
2019/01/25	1	13.00	0	0.00	13.05	1	144	0.69%
2019/01/24	2	12.95	2	13.15	13.10	0	138	0.00%
2019/01/21	2	12.85	0	0.00	12.90	2	130	1.53%
2019/01/18	0	0.00	2	12.75	12.80	-2	128	-1.56%
2019/01/17	0	0.00	1	12.70	12.65	-1	129	-0.77%
2019/01/16	0	0.00	1	12.65	12.55	-1	128	-0.78%
2019/01/11	1	12.40	1	12.55	12.60	0	121	0.00%
2019/01/10	1	12.40	1	12.60	12.55	0	118	0.00%
2019/01/07	1	12.30	1	12.50	12.45	0	115	0.00%
2019/01/03	1	12.45	0	0.00	12.45	1	118	0.85%
2018/12/27	2	12.35	4	12.59	12.45	-2	122	-1.63%
2018/12/26	1	12.40	1	12.60	12.35	0	121	0.00%
2018/12/25	1	12.40	0	0.00	12.55	1	121	0.83%
2018/12/24	1	12.50	0	0.00	12.50	1	122	0.82%
2018/12/21	0	0.00	1	12.65	12.65	-1	123	-0.81%
2018/12/20	0	0.00	1	12.55	12.50	-1	126	-0.79%
2018/12/19	2	12.40	1	12.55	12.50	1	125	0.80%
2018/12/13	0	0.00	4	12.34	12.30	-4	122	-3.27%
2018/12/12	4	12.00	0	0.00	12.00	4	119	3.34%
2018/12/07	0	0.00	3	12.12	12.15	-3	112	-2.67%
2018/12/03	1	11.85	1	12.05	11.85	0	114	0.00%
2018/11/28	0	0.00	12	11.88	11.90	-12	116	-10.28%
2018/11/21	2	11.50	0	0.00	11.60	2	113	1.77%
2018/11/20	2	11.50	0	0.00	11.65	2	111	1.79%
2018/11/19	5	11.62	0	0.00	11.65	5	108	4.59%
2018/11/13	2	11.63	1	11.80	11.80	1	105	0.95%
2018/11/02	0	0.00	2	11.90	11.90	-2	106	-1.88%
2018/10/30	2	11.63	0	0.00	11.75	2	106	1.87%
2018/10/29	4	11.68	0	0.00	11.75	4	105	3.78%
2018/10/25	4	11.66	3	12.00	12.00	1	106	0.94%
2018/10/11	1	11.85	1	12.05	12.05	0	99	0.00%
2018/09/04	0	0.00	3	12.45	12.50	-3	63	-4.69%
2018/08/06	3	12.45	0	0.00	12.40	3	64	4.69%
2018/07/23	4	12.30	0	0.00	12.35	4	67	5.94%
2018/07/20	0	0.00	4	12.60	12.60	-4	67	-5.89%
2018/07/03	2	12.25	0	0.00	12.55	2	108	1.84%
2018/06/19	2	12.90	2	12.80	12.90	0	102	0.00%
2018/05/29	0	0.00	6	12.75	12.80	-6	105	-5.67%
2018/05/23	0.1	12.70	0	0.00	12.75	0.1	102	0.08%
2018/05/08	0	0.00	0.2	12.95	12.90	-0.2	105	-0.15%
2018/05/04	3	12.95	0	0.00	13.00	3	104	2.88%
2018/04/25	2	12.80	0	0.00	13.00	2	105	1.89%
2018/04/23	2	12.95	0	0.00	13.00	2	108	1.84%
2018/04/17	2	13.20	0	0.00	13.30	2	107	1.87%
2018/03/13	0	0.00	1	12.85	12.85	-1	105	-0.95%
2018/03/05	5	12.80	5	12.75	12.80	0	104	0.00%
2018/01/30	0	0.00	1	13.10	13.15	-1	118	-0.85%
2018/01/23	0	0.00	2	13.25	13.20	-2	119	-1.68%
2018/01/18	0	0.00	10	13.20	13.20	-10	128	-7.80%
2018/01/10	2	13.10	1	13.15	13.05	1	121	0.82%
2018/01/09	0	0.00	1.2	13.08	13.10	-1.2	121	-0.98%
2018/01/08	3	13.05	3	13.05	13.00	0	120	0.00%
2018/01/04	2	13.03	0	0.00	13.05	2	113	1.77%
2018/01/02	0	0.00	2	13.18	13.15	-2	110	-1.80%