統一證 (2855)-富邦-中壢券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
26.45
漲跌
▼0.20
漲幅
-0.75%
成交量
1,718張
產業
上市金融類股
230人加入追蹤

立即追蹤
本地時間:13:30(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

統一證 (2855)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/12/13	20	26.49	0	0.00	26.45	20	1,888	1.06%
2024/12/12	0	0.00	0.1	26.85	26.65	-0.1	1,871	0.00%
2024/12/06	1	27.25	3	27.30	27.40	-2	1,866	-0.11%
2024/12/05	1	26.90	0	0.00	27.00	1	1,842	0.05%
2024/12/04	0.5	26.85	0	0.00	27.00	0.5	1,870	0.03%
2024/11/28	0	0.00	0.1	26.30	26.35	-0.1	1,793	0.00%
2024/11/19	0	0.00	2	26.80	27.05	-2	1,771	-0.11%
2024/11/14	0	0.00	5	26.60	26.55	-5	1,755	-0.28%
2024/11/13	1	26.65	0	0.00	26.55	1	1,758	0.06%
2024/11/12	1	26.95	1	27.20	27.00	0	1,753	0.00%
2024/11/11	0	0.00	4	27.08	27.15	-4	1,731	-0.23%
2024/11/05	0.5	26.05	0	0.00	26.10	0.5	1,761	0.03%
2024/11/04	0	0.00	0.1	26.05	26.15	-0.1	1,833	-0.01%
2024/10/29	2	25.85	0	0.00	25.80	2	1,995	0.10%
2024/10/28	0	0.00	2	26.05	26.10	-2	2,011	-0.10%
2024/10/25	0.5	26.00	0	0.00	26.20	0.5	2,056	0.02%
2024/10/23	4	25.93	0	0.00	26.05	4	2,113	0.19%
2024/10/18	0	0.00	4	26.64	26.65	-4	2,317	-0.17%
2024/10/11	3.5	25.86	0	0.00	25.90	3.5	2,534	0.14%
2024/10/04	0	0.00	1	26.80	26.75	-1	2,813	-0.04%
2024/09/26	1	26.80	0	0.00	26.75	1	2,944	0.03%
2024/09/25	0	0.00	1	26.95	26.95	-1	2,979	-0.03%
2024/09/24	0	0.00	1	26.75	26.95	-1	3,023	-0.03%
2024/09/23	0	0.00	0	26.70	26.90	0	3,062	0.00%
2024/09/19	0	0.00	3	26.10	26.25	-3	3,247	-0.09%
2024/09/18	0	0.00	1	25.60	25.60	-1	3,436	-0.03%
2024/09/16	1	25.45	1	25.70	25.55	0	3,649	0.00%
2024/09/10	0	0.00	1	25.15	24.90	-1	4,246	-0.02%
2024/09/09	1	24.70	0	0.00	25.05	1	4,277	0.02%
2024/09/05	4	25.03	0	0.00	25.10	4	4,313	0.09%
2024/09/04	4	25.38	0	0.00	25.20	4	4,341	0.09%
2024/09/02	10	26.35	0	0.00	26.30	10	4,532	0.22%
2024/08/30	0	0.00	0.1	26.30	26.45	-0.1	4,631	0.00%
2024/08/29	3	26.10	0	0.00	26.10	3	4,683	0.06%
2024/08/27	2	26.50	0	26.75	26.55	2	4,743	0.04%
2024/08/26	5	27.07	0	0.00	26.85	5	4,743	0.11%
2024/08/23	0	0.00	1	26.60	27.00	-1	4,769	-0.02%
2024/08/21	0	0.00	5	27.03	26.85	-5	4,819	-0.10%
2024/08/19	0	0.00	1	27.05	27.10	-1	4,852	-0.02%
2024/08/16	0	0.00	10	27.05	27.15	-10	4,887	-0.20%
2024/08/15	10	26.75	0	0.00	26.75	10	4,934	0.20%
2024/08/13	23	26.80	1	26.90	26.85	22	4,973	0.44%
2024/08/09	0	0.00	5	26.96	26.75	-5	5,088	-0.10%
2024/08/08	12	25.89	0	0.00	25.85	12	5,069	0.24%
2024/08/07	1	25.40	0	0.00	25.70	1	5,079	0.02%
2024/08/06	0	0.00	0.7	24.03	24.60	-0.7	5,131	-0.01%
2024/08/05	1	25.00	0	0.00	24.55	1	5,124	0.02%
2024/08/02	16	27.34	0	0.00	27.15	16	5,248	0.30%
2024/08/01	1	28.05	0	0.00	28.05	1	5,291	0.02%
2024/07/31	1	27.40	11	27.49	27.40	-10	5,343	-0.19%
2024/07/30	10	27.15	0	0.00	27.60	10	5,367	0.19%
2024/07/29	2	27.80	0	0.00	27.60	2	5,357	0.04%
2024/07/23	3	27.30	2	27.35	27.35	1	5,347	0.02%
2024/07/22	8	28.21	9	28.39	28.65	-1	5,362	-0.02%
2024/07/19	11	28.60	6	28.94	29.00	5	5,298	0.09%
2024/07/17	6	29.55	0	0.00	29.40	6	5,144	0.12%
2024/07/16	0	0.00	3	29.53	29.60	-3	5,209	-0.06%
2024/07/15	7	29.15	3	29.15	29.15	4	5,302	0.08%
2024/07/12	36	29.75	0	0.00	29.55	36	5,321	0.68%
2024/07/11	10	30.20	6	30.48	30.20	4	5,306	0.08%
2024/07/10	38	30.26	1	30.30	30.05	37	5,330	0.69%
2024/07/09	62	29.97	0	0.00	29.95	62	5,360	1.16%
2024/07/08	5	30.20	12	30.19	30.20	-7	5,361	-0.13%
2024/07/05	0	0.00	5.3	29.75	29.70	-5.3	5,301	-0.10%
2024/07/04	35.3	30.05	3	30.05	30.05	32.3	5,358	0.60%
2024/07/02	22	29.55	1	29.55	29.50	21	5,514	0.38%
2024/07/01	9	29.85	26	29.68	29.60	-17	5,530	-0.31%
2024/06/28	11	29.44	0	0.00	29.45	11	5,568	0.20%
2024/06/27	21	29.14	0	0.00	29.15	21	5,636	0.37%
2024/06/26	53	29.58	0.2	29.35	29.65	52.9	5,700	0.93%
2024/06/25	51	29.60	3	30.00	29.55	48	5,726	0.84%
2024/06/24	0	0.00	9.2	30.31	30.40	-9.2	5,662	-0.16%
2024/06/21	15	29.88	12	29.91	29.95	3	5,491	0.05%
2024/06/20	0.2	29.55	1	29.45	29.40	-0.9	5,309	-0.02%
2024/06/19	0.4	29.23	29	29.16	29.60	-28.7	5,204	-0.55%
2024/06/18	7.3	28.29	69	28.17	28.50	-61.7	4,981	-1.24%
2024/06/14	0	0.00	2.2	27.43	27.30	-2.2	4,879	-0.05%
2024/06/13	0	0.00	0.2	27.50	27.65	-0.2	4,906	0.00%
2024/06/12	10	27.60	0	0.00	27.65	10	4,914	0.20%
2024/06/11	0	0.00	1.6	27.81	27.90	-1.6	4,962	-0.03%
2024/06/07	56.5	27.73	6	27.72	27.80	50.5	5,018	1.01%
2024/06/06	10	28.20	10	28.18	28.45	0	5,007	0.00%
2024/06/05	0.2	27.90	8.1	27.64	27.95	-8	5,039	-0.16%
2024/06/04	0	0.00	6	27.03	27.10	-6	5,166	-0.12%
2024/05/31	0	0.00	39	26.67	26.80	-39	5,424	-0.72%
2024/05/30	20	26.25	0	0.00	26.20	20	5,417	0.37%
2024/05/28	1	26.55	1	26.50	26.60	0	5,450	0.00%
2024/05/24	1	26.10	3	26.18	26.35	-2	5,462	-0.04%
2024/05/23	2	26.18	0	0.00	26.15	2	5,443	0.04%
2024/05/22	4	26.49	25	26.45	26.55	-21	5,444	-0.39%
2024/05/21	30	26.13	2.1	26.15	26.20	27.9	5,463	0.51%
2024/05/20	2	26.63	1	26.60	26.70	1	5,405	0.02%
2024/05/17	3	26.62	1	26.65	26.80	2	5,371	0.04%
2024/05/16	0	0.00	2	26.80	26.75	-2	5,369	-0.04%
2024/05/15	1	26.50	27	26.31	26.20	-26	5,336	-0.49%
2024/05/14	21	25.93	0	0.00	26.00	21	5,287	0.40%
2024/05/13	25	26.13	0	0.00	26.20	25	5,247	0.48%
2024/05/10	18.5	25.93	31	26.26	26.55	-12.5	5,197	-0.24%
2024/05/09	37.3	25.82	15	26.30	25.75	22.3	5,115	0.43%
2024/05/08	24	26.14	9	26.10	26.10	15	5,034	0.30%
2024/05/07	6	27.89	58	28.20	28.10	-52	4,823	-1.08%
2024/05/06	0	0.00	10	28.68	28.65	-10	4,726	-0.21%
2024/05/03	2	27.90	1	28.00	28.05	1	4,629	0.02%
2024/05/02	2	27.85	6	27.87	27.90	-4	4,573	-0.09%
2024/04/30	50	27.75	0	0.00	27.65	50	4,534	1.10%
2024/04/29	11	27.63	3	27.68	27.75	8	4,488	0.18%
2024/04/26	0	0.00	3.1	27.52	27.05	-3.1	4,409	-0.07%
2024/04/25	0	0.00	2	27.25	27.15	-2	4,311	-0.05%
2024/04/24	2	26.98	32	27.20	27.20	-30	4,241	-0.71%
2024/04/23	3	26.95	67	27.17	27.25	-64	4,193	-1.53%
2024/04/22	0	0.00	35.1	26.98	27.15	-35.1	4,138	-0.85%
2024/04/19	11	25.83	4	26.38	26.65	7	4,021	0.17%
2024/04/18	15	25.26	41	25.97	26.55	-26	3,882	-0.67%
2024/04/17	0	0.00	4	25.60	25.45	-4	3,804	-0.11%
2024/04/16	48	25.49	4	25.20	25.25	44	3,743	1.18%
2024/04/15	13	26.45	0	0.00	26.60	13	3,607	0.36%
2024/04/12	9	26.81	2	27.10	26.85	7	3,536	0.20%
2024/04/11	6.3	26.78	4	27.04	27.00	2.3	3,472	0.06%
2024/04/10	3	26.77	127	26.77	26.95	-124	3,429	-3.62%	大賣/鉅額交易
2024/04/09	4	26.81	12	26.99	27.05	-8	3,361	-0.24%
2024/04/08	1.1	25.68	3	25.98	26.05	-1.9	3,169	-0.06%
2024/04/03	1	25.50	4	25.59	25.50	-3	3,073	-0.10%
2024/04/02	1	25.40	4	25.68	25.40	-3	3,030	-0.10%
2024/04/01	2	25.05	25	25.10	25.30	-23	2,949	-0.78%
2024/03/29	2	24.55	11	24.41	24.60	-9	2,821	-0.32%
2024/03/28	4	24.16	1	24.20	24.20	3	2,707	0.11%
2024/03/27	3	23.90	16.1	23.92	23.90	-13.1	2,610	-0.50%
2024/03/26	4	23.14	0	0.00	23.15	4	2,523	0.16%
2024/03/25	12	23.35	0	0.00	23.35	12	2,490	0.48%
2024/03/22	3	23.52	0	0.00	23.55	3	2,459	0.12%
2024/03/21	0	0.00	4	23.26	23.40	-4	2,394	-0.17%
2024/03/20	6	22.95	0	0.00	22.85	6	2,348	0.26%
2024/03/18	3.3	22.87	1	23.00	23.10	2.3	2,296	0.10%
2024/03/15	3	23.25	5.2	23.13	23.10	-2.2	2,227	-0.10%
2024/03/14	3.1	23.71	101	23.68	23.60	-97.9	2,165	-4.52%	大賣/
2024/03/13	5.4	24.15	5	24.10	24.00	0.4	2,079	0.02%
2024/03/12	7	24.03	3.2	24.15	24.20	3.8	1,970	0.19%
2024/03/11	6.1	23.84	40	24.27	23.75	-33.9	1,880	-1.80%
2024/03/08	25.1	23.12	5.1	23.11	23.05	20	1,713	1.17%
2024/03/07	3.1	23.11	56	22.52	22.95	-52.9	1,477	-3.58%
2024/03/06	5	21.25	20	21.21	21.30	-15	1,192	-1.26%
2024/03/05	0	0.00	14	21.11	21.20	-14	1,157	-1.21%
2024/03/04	8	20.90	2	20.93	20.95	6	1,102	0.54%
2024/03/01	11	20.66	5.3	20.68	20.65	5.7	1,068	0.53%
2024/02/27	10	19.96	4	19.95	19.95	6	959	0.63%
2024/02/26	0.3	20.15	0	0.00	20.15	0.3	929	0.03%
2024/02/23	1	20.20	0	0.00	20.20	1	919	0.11%
2024/02/22	1	20.15	0	0.00	20.30	1	902	0.11%
2024/02/20	10	19.85	0	0.00	19.85	10	844	1.18%
2024/02/19	0	19.95	0.1	19.75	19.95	0	831	0.00%
2024/02/16	0	0.00	4	19.68	19.75	-4	813	-0.49%
2024/02/05	3	18.80	0	0.00	18.85	3	740	0.41%
2024/01/26	5	19.10	0	0.00	19.10	5	755	0.66%
2024/01/24	1	19.00	0	0.00	19.00	1	762	0.13%
2024/01/18	1	18.55	0	0.00	18.55	1	770	0.13%
2024/01/17	3	18.65	0	0.00	18.50	3	765	0.39%
2024/01/12	5	19.35	0	0.00	19.25	5	733	0.68%
2024/01/08	0	0.00	3	19.50	19.60	-3	838	-0.36%
2024/01/04	0	0.00	2	19.35	19.40	-2	851	-0.23%
2024/01/03	1	19.35	0	0.00	19.35	1	870	0.11%
2023/12/29	2	19.65	0	0.00	19.65	2	851	0.23%
2023/12/28	1	19.40	0	0.00	19.65	1	846	0.12%
2023/12/20	1	19.45	0	0.00	19.50	1	836	0.12%
2023/12/19	1	19.20	0	0.00	19.20	1	828	0.12%
2023/12/18	2	19.58	0	0.00	19.60	2	830	0.24%
2023/12/15	0	0.00	1	19.80	19.80	-1	831	-0.12%
2023/12/13	1	19.30	5	19.25	19.30	-4	782	-0.51%
2023/12/07	1	19.00	0	0.00	19.00	1	780	0.13%
2023/12/06	0	0.00	7	19.11	19.15	-7	779	-0.90%
2023/12/05	2	19.00	0	0.00	19.00	2	784	0.25%
2023/11/24	0	0.00	0.2	18.65	18.60	-0.2	775	-0.03%
2023/11/21	0	0.00	2	18.60	18.60	-2	790	-0.25%
2023/11/20	2	18.50	0	0.00	18.40	2	782	0.26%
2023/11/16	3	18.25	0	18.30	18.25	3	776	0.38%
2023/11/09	2	17.90	3	17.90	17.90	-1	840	-0.12%
2023/11/08	0	17.95	0	0.00	17.95	0	888	0.00%
2023/11/03	0	0.00	1	17.70	17.65	-1	945	-0.11%
2023/10/27	0	0.00	2	17.85	17.85	-2	1,118	-0.18%
2023/10/24	0.1	17.80	0	0.00	17.80	0.1	1,220	0.01%
2023/10/18	0.2	17.83	0	0.00	18.05	0.2	1,309	0.02%
2023/10/12	1	18.10	0	0.00	18.15	1	1,332	0.08%
2023/10/11	5.2	18.16	0	0.00	18.20	5.2	1,378	0.38%
2023/10/05	0	18.30	0	0.00	18.45	0	1,382	0.00%
2023/10/04	1.3	18.30	0	0.00	18.25	1.3	1,407	0.09%
2023/10/02	2	18.75	0	0.00	18.80	2	1,523	0.13%
2023/09/26	0.5	18.85	0	0.00	18.80	0.5	1,543	0.03%
2023/09/25	0.1	18.85	0	0.00	18.90	0.1	1,540	0.01%
2023/09/21	0	0.00	5	18.85	18.85	-5	1,545	-0.32%
2023/09/18	0	0.00	1.1	19.18	19.15	-1.1	1,540	-0.07%
2023/09/15	5	19.30	5	19.25	19.25	0	1,550	0.00%
2023/09/13	0	0.00	1.1	19.10	19.00	-1.1	1,577	-0.07%
2023/09/12	5	19.15	19	19.06	19.10	-14	1,582	-0.88%
2023/09/06	2	19.40	10.2	19.50	19.40	-8.2	1,600	-0.51%
2023/08/31	0	0.00	2	19.60	19.55	-2	1,681	-0.12%
2023/08/30	0	0.00	1	19.80	19.80	-1	1,709	-0.06%
2023/08/25	2	19.40	0	0.00	19.30	2	1,719	0.12%
2023/08/17	10	18.83	0	0.00	19.20	10	1,739	0.57%
2023/08/16	10	19.10	0	0.00	19.15	10	1,722	0.58%
2023/08/15	1	19.55	0.1	19.55	19.55	1	1,705	0.06%
2023/08/14	11	19.58	0	0.00	19.45	11	1,709	0.64%
2023/08/11	6	20.20	0	0.00	20.05	6	1,672	0.36%
2023/08/10	10	20.10	5	20.15	20.05	5	1,652	0.30%
2023/08/08	13	20.29	0	0.00	20.45	13	1,596	0.81%
2023/08/07	5	20.30	1	20.30	20.45	4	1,552	0.26%
2023/08/04	0	20.35	0	0.00	20.65	0	1,528	0.00%
2023/08/02	5	20.20	1	20.00	20.10	4	1,493	0.27%
2023/07/31	0	0.00	12	20.27	20.35	-12	1,426	-0.84%
2023/07/28	0	0.00	1	19.80	20.00	-1	1,382	-0.07%
2023/07/27	2	19.75	0	0.00	19.80	2	1,350	0.15%
2023/07/26	1.2	19.81	0	0.00	19.80	1.2	1,327	0.09%
2023/07/24	0	0.00	1	19.10	19.05	-1	1,262	-0.08%
2023/07/21	1	19.35	1	19.35	19.30	0	1,239	0.00%
2023/07/20	8	19.25	0	0.00	19.40	8	1,232	0.65%
2023/07/18	12	19.10	0	0.00	19.15	12	1,198	1.00%
2023/07/17	5	19.35	0	0.00	19.30	5	1,168	0.43%
2023/07/14	4	18.85	2	18.85	18.90	2	1,111	0.18%
2023/07/13	0	0.00	2	18.40	18.25	-2	1,066	-0.19%
2023/07/10	5	18.30	1	17.95	18.15	4	1,049	0.38%
2023/07/07	0	0.00	43	18.29	18.35	-43	1,014	-4.24%
2023/07/04	0.1	17.55	2	17.60	17.65	-1.9	904	-0.21%
2023/06/29	1	17.50	0	0.00	17.50	1	902	0.11%
2023/06/28	1	17.50	1	17.45	17.40	0	899	0.00%
2023/06/27	1	17.40	0	0.00	17.35	1	897	0.11%
2023/06/26	0	0.00	1	17.65	17.65	-1	890	-0.11%
2023/06/20	10	17.55	0	0.00	17.50	10	881	1.13%
2023/06/19	0	0.00	4	17.80	17.75	-4	878	-0.46%
2023/06/16	55	17.95	0	0.00	17.90	55	868	6.33%
2023/06/14	0	0.00	0.1	18.00	17.95	-0.1	853	-0.01%
2023/06/12	1	17.80	0	0.00	17.85	1	849	0.12%
2023/06/08	4	17.78	4	17.88	17.85	0	840	0.00%
2023/06/06	0	0.00	3	17.98	17.90	-3	856	-0.35%
2023/06/01	0	0.00	0.1	17.05	17.10	-0.1	769	-0.01%
2023/05/25	0	0.00	1	16.95	16.95	-1	738	-0.14%
2023/05/24	0.1	16.95	0	0.00	17.05	0.1	737	0.01%
2023/05/23	0	0.00	7	16.92	17.00	-7	725	-0.96%
2023/05/22	0	0.00	1	16.80	16.80	-1	703	-0.14%
2023/05/18	5	16.80	0	0.00	16.75	5	695	0.72%
2023/05/08	1	16.70	0	0.00	16.75	1	745	0.13%
2023/05/04	3	16.55	0	0.00	16.55	3	759	0.40%
2023/05/02	0	0.00	3	16.60	16.65	-3	767	-0.39%
2023/04/18	1	16.75	0	0.00	17.00	1	759	0.13%
2023/04/17	1	16.85	0	0.00	16.80	1	742	0.13%
2023/04/14	1	16.60	3	16.65	16.70	-2	716	-0.28%
2023/04/13	0	0.00	1	16.45	16.40	-1	702	-0.14%
2023/04/12	0	16.45	0	0.00	16.45	0	695	0.00%
2023/04/11	0	0.00	2	16.45	16.45	-2	694	-0.29%
2023/03/27	0	16.10	0	0.00	16.15	0	688	0.00%
2023/03/23	6	16.25	0	0.00	16.25	6	698	0.86%
2023/03/17	4	15.71	12	15.75	15.75	-8	696	-1.15%
2023/03/16	5	15.60	0	0.00	15.55	5	708	0.71%
2023/03/15	5.2	15.85	0	0.00	15.85	5.2	704	0.73%
2023/03/14	1	16.05	0	0.00	16.00	1	691	0.14%
2023/03/10	2	16.40	0	0.00	16.40	2	681	0.29%
2023/03/09	4.2	16.83	0	0.00	16.75	4.2	672	0.62%
2023/03/07	0.2	17.45	0	0.00	17.40	0.2	665	0.03%
2023/03/06	1	17.20	0	0.00	17.20	1	666	0.15%
2023/03/03	3	17.02	0	0.00	17.00	3	666	0.45%
2023/03/01	2.5	17.08	0	0.00	17.10	2.5	677	0.37%
2023/02/24	1	17.20	0	0.00	17.20	1	678	0.15%
2023/02/23	0	0.00	1	17.15	17.20	-1	674	-0.15%
2023/02/20	1.2	17.03	0	0.00	17.00	1.2	679	0.18%
2023/02/16	1	17.10	0	0.00	17.10	1	692	0.14%
2023/02/10	0.5	17.15	0	0.00	17.15	0.5	695	0.07%
2023/02/09	0.7	17.20	0	0.00	17.15	0.7	691	0.10%
2023/02/08	1	17.10	0	0.00	17.10	1	680	0.15%
2023/02/07	1	16.90	0	0.00	16.90	1	658	0.15%
2023/02/06	1	16.90	1	16.85	16.80	0	653	0.00%
2023/02/01	1	16.40	0	0.00	16.30	1	619	0.16%
2023/01/16	2	16.05	0	0.00	15.95	2	622	0.32%
2023/01/11	0	0.00	0	16.15	16.05	0	705	0.00%
2022/12/29	0.1	15.60	0	0.00	15.65	0.1	740	0.01%
2022/12/14	0	0.00	10	15.85	16.10	-10	788	-1.27%
2022/12/01	10	16.83	7	16.83	16.65	3	760	0.39%
2022/11/15	0	0.00	0	15.75	15.95	0	733	-0.01%
2022/10/31	0	0.00	1	14.70	14.65	-1	875	-0.11%
2022/10/27	0	0.00	5.1	14.70	14.80	-5.1	884	-0.57%
2022/10/21	0	0.00	1	14.55	14.55	-1	871	-0.11%
2022/10/20	2	14.03	0	0.00	14.60	2	872	0.23%
2022/10/17	0	0.00	0	14.40	14.45	0	811	0.00%
2022/10/13	3	14.25	1	14.55	14.20	2	827	0.24%
2022/10/05	5	14.80	0	0.00	14.70	5	854	0.59%
2022/10/04	1	14.70	0	0.00	14.70	1	963	0.10%
2022/10/03	0.2	14.55	0	0.00	14.55	0.2	1,014	0.02%
2022/09/29	0	14.90	0	0.00	14.90	0	1,065	0.00%
2022/09/28	0.5	14.97	1	14.65	14.65	-0.5	1,064	-0.05%
2022/09/26	1.3	15.28	4	15.25	15.25	-2.7	1,073	-0.25%
2022/09/22	0	0.00	2	15.45	15.65	-2	1,093	-0.18%
2022/09/21	1	15.55	0	0.00	15.65	1	1,097	0.09%
2022/09/20	1.2	15.66	0	0.00	15.75	1.2	1,095	0.10%
2022/09/19	5	15.66	0	0.00	15.75	5	1,106	0.45%
2022/09/16	2	15.93	0	0.00	15.85	2	1,114	0.18%
2022/09/12	0	0.00	1	16.30	16.30	-1	1,149	-0.09%
2022/09/08	1	16.30	0	0.00	16.30	1	1,155	0.09%
2022/09/06	2	16.20	0	0.00	16.35	2	1,160	0.17%
2022/08/30	2	16.55	0	0.00	16.50	2	1,177	0.17%
2022/08/25	1	17.30	1	17.35	17.15	0	1,153	0.00%
2022/08/23	0.3	17.30	1	17.25	17.15	-0.7	1,196	-0.06%
2022/08/18	1	17.60	0	0.00	17.50	1	1,198	0.08%
2022/08/17	1	17.80	0	0.00	17.60	1	1,203	0.08%
2022/08/16	1	17.80	1	17.75	17.70	0	1,194	0.00%
2022/08/11	10	16.50	0	0.00	16.75	10	1,156	0.86%
2022/08/09	0	0.00	20	16.39	16.50	-20	1,157	-1.73%
2022/08/08	4	16.10	1	16.15	16.20	3	1,157	0.26%
2022/07/28	0	0.00	1	15.60	15.60	-1	1,248	-0.08%
2022/07/19	0	0.00	2	14.75	14.85	-2	1,267	-0.16%
2022/07/18	1	14.65	0	0.00	14.70	1	1,269	0.08%
2022/07/13	1	14.50	0	0.00	14.50	1	1,260	0.08%
2022/07/12	0	0.00	3	14.82	14.20	-3	1,254	-0.24%
2022/07/11	8.2	17.63	0	0.00	17.50	8.2	1,142	0.72%
2022/07/08	10	17.95	0	0.00	17.90	10	1,096	0.91%
2022/07/07	2	18.03	0	0.00	18.00	2	1,074	0.19%
2022/07/05	4	18.20	0	0.00	18.25	4	1,141	0.35%
2022/07/04	0	0.00	2	18.25	18.00	-2	1,144	-0.17%
2022/07/01	5	18.40	2	18.25	18.25	3	1,153	0.26%
2022/06/30	11	18.65	6	18.60	18.70	5	1,154	0.43%
2022/06/29	7	18.95	0	0.00	18.90	7	1,149	0.61%
2022/06/23	0	0.00	1	18.80	18.80	-1	1,163	-0.09%
2022/06/22	1	18.90	3	18.90	18.85	-2	1,165	-0.17%
2022/06/21	1	18.90	0	0.00	19.10	1	1,168	0.09%
2022/06/20	2	18.70	0	0.00	18.75	2	1,167	0.17%
2022/06/17	2	18.75	0	0.00	18.85	2	1,167	0.17%
2022/06/15	1	18.95	1	18.90	19.10	0	1,225	0.00%
2022/06/14	1	18.70	0	0.00	18.85	1	1,243	0.08%
2022/06/10	1	19.15	1	19.00	19.15	0	1,281	0.00%
2022/06/08	2	19.00	0	0.00	19.10	2	1,329	0.15%
2022/06/02	1	19.15	0	0.00	19.10	1	1,447	0.07%
2022/06/01	1	19.00	0	0.00	19.15	1	1,490	0.07%
2022/05/31	0.1	19.35	0	0.00	18.75	0.1	1,485	0.01%
2022/05/30	0	0.00	0	19.05	19.15	0	1,457	0.00%
2022/05/20	0	0.00	1	18.70	18.70	-1	1,529	-0.07%
2022/05/19	0	0.00	2	18.63	18.65	-2	1,528	-0.13%
2022/05/18	1	19.10	0	0.00	19.10	1	1,520	0.07%
2022/05/17	1	18.80	0	0.00	18.80	1	1,510	0.07%
2022/05/16	0.2	19.00	0	0.00	18.80	0.2	1,507	0.01%
2022/05/13	3	18.90	0	0.00	19.00	3	1,504	0.20%
2022/05/12	31.4	18.94	0.1	19.17	18.85	31.3	1,541	2.03%
2022/05/11	13.1	19.72	0	0.00	19.60	13.1	1,509	0.87%
2022/05/10	0.4	19.95	0	0.00	20.05	0.4	1,487	0.02%
2022/05/09	1.4	20.23	4	20.19	20.10	-2.6	1,470	-0.18%
2022/05/06	4.2	20.51	1	20.55	20.55	3.2	1,465	0.22%
2022/05/04	0.1	20.85	0	0.00	20.80	0.1	1,474	0.01%
2022/04/29	2	20.85	0	0.00	20.80	2	1,513	0.13%
2022/04/28	2	20.50	0	0.00	20.60	2	1,551	0.13%
2022/04/27	0	0.00	7.3	20.50	20.55	-7.3	1,548	-0.47%
2022/04/26	1	21.10	0	0.00	20.95	1	1,545	0.06%
2022/04/25	2	21.00	3	21.05	21.05	-1	1,540	-0.06%
2022/04/22	10	21.35	0	0.00	21.40	10	1,526	0.66%
2022/04/21	2	21.53	1	21.55	21.50	1	1,547	0.06%
2022/04/20	0.2	21.65	0	0.00	21.45	0.2	1,575	0.01%
2022/04/18	6	21.41	0	0.00	21.45	6	1,581	0.38%
2022/04/15	1.4	21.67	2.1	21.80	21.70	-0.8	1,590	-0.05%
2022/04/13	1.1	21.71	0	0.00	21.80	1.1	1,584	0.07%
2022/04/12	17	21.64	0	0.00	21.65	17	1,581	1.07%
2022/04/11	3	22.00	1	22.05	22.05	2	1,564	0.13%
2022/04/08	2	22.70	0	0.00	22.75	2	1,505	0.13%
2022/04/06	0	0.00	10	22.80	22.95	-10	1,507	-0.66%
2022/04/01	4	22.95	0	0.00	22.95	4	1,503	0.27%
2022/03/31	0	0.00	1	23.05	23.00	-1	1,517	-0.07%
2022/03/29	0	0.00	3	23.05	22.95	-3	1,500	-0.20%
2022/03/28	2	22.93	0	0.00	23.00	2	1,493	0.13%
2022/03/25	12	23.02	0	0.00	23.00	12	1,480	0.81%
2022/03/24	0	0.00	1	22.90	23.00	-1	1,470	-0.07%
2022/03/23	2	22.98	0	0.00	22.95	2	1,470	0.14%
2022/03/22	3	22.95	0	0.00	23.00	3	1,465	0.20%
2022/03/21	1	23.10	9.6	23.17	23.10	-8.6	1,454	-0.59%
2022/03/18	1	22.80	0.3	22.80	22.90	0.7	1,442	0.05%
2022/03/17	0	0.00	2.2	22.50	22.55	-2.2	1,415	-0.16%
2022/03/15	1	22.15	0	0.00	22.15	1	1,372	0.07%
2022/03/11	1	21.70	0	0.00	21.60	1	1,341	0.07%
2022/03/10	23	21.37	0	0.00	21.55	23	1,328	1.73%
2022/03/09	1	20.75	0	0.00	21.05	1	1,305	0.08%
2022/03/08	2.3	20.20	9	20.07	20.00	-6.7	1,274	-0.53%
2022/03/07	3.7	21.03	0	0.00	20.80	3.7	1,223	0.30%
2022/03/04	0.3	21.58	0	0.00	21.50	0.3	1,200	0.02%
2022/03/02	0.1	21.65	0	0.00	21.60	0.1	1,219	0.01%
2022/03/01	3.1	21.50	0	0.00	21.65	3.1	1,219	0.25%
2022/02/25	2.2	21.46	2	21.50	21.55	0.2	1,213	0.02%
2022/02/24	0.3	21.88	2	21.75	21.70	-1.7	1,188	-0.14%
2022/02/23	1	22.10	0	0.00	22.10	1	1,154	0.09%
2022/02/22	0.2	22.10	0	0.00	22.05	0.2	1,180	0.01%
2022/02/21	2	22.25	0	0.00	22.25	2	1,198	0.17%
2022/02/18	0.3	22.25	0	0.00	22.25	0.3	1,223	0.03%
2022/02/17	2	22.23	0	0.00	22.20	2	1,225	0.16%
2022/02/15	5.1	22.12	0	0.00	22.05	5.1	1,234	0.41%
2022/02/14	1.1	22.10	0	0.00	22.10	1.1	1,219	0.09%
2022/02/11	1	22.70	0	0.00	22.65	1	1,163	0.09%
2022/02/09	0	0.00	12.1	22.71	22.75	-12.1	1,170	-1.03%
2022/02/08	5	22.65	0	0.00	22.65	5	1,170	0.43%
2022/02/07	1	22.20	0	0.00	22.60	1	1,166	0.09%
2022/01/26	0.1	22.28	0	0.00	22.20	0.1	1,158	0.01%
2022/01/25	0.1	22.35	2	22.10	22.10	-1.9	1,158	-0.16%
2022/01/24	0.1	22.50	0	0.00	22.45	0.1	1,133	0.00%
2022/01/21	6.6	22.82	1.2	22.71	22.65	5.4	1,123	0.48%
2022/01/20	1	23.00	0	0.00	23.15	1	1,083	0.09%
2022/01/19	12	23.05	0	0.00	22.95	12	1,076	1.11%
2022/01/17	0.3	23.15	0	0.00	23.15	0.3	1,065	0.03%
2022/01/14	2	23.20	0.5	23.30	23.20	1.5	1,072	0.14%
2022/01/13	0.2	23.50	10	23.55	23.60	-9.8	1,105	-0.88%
2022/01/12	1	23.10	5	23.20	23.15	-4	1,082	-0.37%
2022/01/10	2	23.20	1	23.20	23.15	1	1,081	0.09%
2022/01/07	1	23.65	0	0.00	23.40	1	1,074	0.09%
2022/01/05	1	23.40	0	0.00	23.40	1	1,091	0.09%
2022/01/03	1	23.70	2.1	23.73	23.65	-1.1	1,107	-0.10%
2021/12/30	9	23.61	5	23.60	23.65	4	1,110	0.36%
2021/12/29	12	23.55	2	23.58	23.60	10	1,125	0.89%
2021/12/27	1	23.40	0	0.00	23.30	1	1,164	0.09%
2021/12/23	5	23.02	0	0.00	23.05	5	1,212	0.41%
2021/12/22	2	22.90	0	0.00	22.95	2	1,230	0.16%
2021/12/16	0.1	22.75	0	0.00	22.75	0.1	1,235	0.01%
2021/12/15	4	22.70	0	0.00	22.70	4	1,248	0.32%
2021/12/13	1	23.10	38	23.20	23.05	-37	1,233	-3.00%
2021/12/10	1	23.20	0	0.00	23.25	1	1,240	0.08%
2021/12/09	3.2	23.32	0	23.35	23.35	3.1	1,243	0.25%
2021/12/02	1	22.90	0.1	23.00	22.90	0.9	1,303	0.07%
2021/12/01	2	23.15	2	23.15	23.15	0	1,324	0.00%
2021/11/25	1	23.20	0	0.00	23.35	1	1,399	0.07%
2021/11/24	0	0.00	1	23.25	23.30	-1	1,422	-0.07%
2021/11/22	2	23.35	0	0.00	23.40	2	1,514	0.13%
2021/11/19	0	0.00	1	23.89	23.50	-1	1,649	-0.06%
2021/11/18	0	0.00	1	23.70	23.70	-1	1,702	-0.06%
2021/11/17	1	23.25	1	23.50	23.50	0	1,716	0.00%
2021/11/16	1	23.15	0	0.00	23.05	1	1,717	0.06%
2021/11/15	0.8	23.20	10	23.15	23.10	-9.2	1,754	-0.52%
2021/11/12	1	23.00	20.1	23.15	23.15	-19.1	1,792	-1.06%
2021/11/10	1.1	22.76	0.1	22.83	22.90	1	1,900	0.05%
2021/11/08	0	0.00	3.1	22.70	22.85	-3.1	1,959	-0.16%
2021/11/05	1	22.75	0	0.00	22.70	1	2,052	0.05%
2021/11/04	2	22.85	0	22.90	22.95	2	2,102	0.09%
2021/11/02	0	0.00	0	22.65	22.50	0	2,172	0.00%
2021/11/01	3.1	22.57	0	0.00	22.55	3.1	2,179	0.14%
2021/10/27	20.9	22.76	0	0.00	22.85	20.9	2,248	0.93%
2021/10/25	1	22.85	3	22.80	22.80	-2	2,315	-0.09%
2021/10/22	1	23.00	0	0.00	22.95	1	2,363	0.04%
2021/10/21	0	0.00	1	23.05	23.35	-1	2,384	-0.04%
2021/10/18	0	0.00	4.3	22.75	22.80	-4.3	2,418	-0.18%
2021/10/14	0.4	22.20	0	0.00	22.15	0.4	2,482	0.02%
2021/10/12	2	22.15	1	22.30	22.25	1	2,566	0.04%
2021/10/08	0.4	22.45	4	22.38	22.40	-3.6	2,606	-0.14%
2021/10/05	1.9	21.90	2	21.85	21.80	-0.1	2,694	0.00%
2021/10/04	1.8	22.22	8	21.99	22.00	-6.2	2,707	-0.23%
2021/10/01	1	22.30	0	0.00	22.40	1	2,727	0.04%
2021/09/30	0	0.00	1.2	23.02	23.00	-1.2	2,771	-0.04%
2021/09/29	4	23.00	0	0.00	23.05	4	2,810	0.14%
2021/09/28	2	23.30	0	0.00	23.30	2	2,828	0.07%
2021/09/22	11	23.25	0	0.00	23.25	11	2,999	0.37%
2021/09/17	0	0.00	5	23.55	23.85	-5	3,010	-0.17%
2021/09/16	2	23.75	0.2	23.75	23.65	1.9	3,026	0.06%
2021/09/15	2	23.90	2	23.80	23.75	0	3,040	0.00%
2021/09/13	0	0.00	1	23.60	23.95	-1	3,071	-0.03%
2021/09/10	3	23.52	1	23.35	23.45	2	3,105	0.06%
2021/09/09	2	23.30	0	0.00	23.35	2	3,128	0.06%
2021/09/08	0	0.00	4	23.20	23.50	-4	3,141	-0.13%
2021/09/07	2	23.20	7	23.25	23.25	-5	3,190	-0.16%
2021/09/06	0	0.00	1	23.40	23.30	-1	3,230	-0.03%
2021/09/03	0.4	23.55	0	0.00	23.45	0.4	3,272	0.01%
2021/09/02	2	23.55	0	0.00	23.40	2	3,302	0.06%
2021/09/01	10	23.50	0	0.00	23.75	10	3,324	0.30%
2021/08/31	2	23.70	4	23.45	23.55	-2	3,341	-0.06%
2021/08/30	8	23.75	2	23.85	23.75	6	3,518	0.17%
2021/08/27	1.1	23.35	1	23.40	23.70	0.1	3,539	0.00%
2021/08/26	6	23.55	0	0.00	23.40	6	3,543	0.17%
2021/08/25	40.1	26.22	2	26.23	26.15	38.1	3,529	1.08%
2021/08/24	0	0.00	10	26.25	26.25	-10	3,432	-0.29%
2021/08/23	7	25.81	0	0.00	25.85	7	3,425	0.20%
2021/08/18	3	25.40	2	25.40	25.80	1	3,553	0.03%
2021/08/17	3.1	25.17	3	25.10	25.10	0.1	3,553	0.00%
2021/08/16	16.2	25.48	4	25.45	25.45	12.2	3,546	0.34%
2021/08/13	1	25.90	0	0.00	26.00	1	3,600	0.03%
2021/08/11	22.1	26.15	0	0.00	26.00	22.1	3,727	0.59%
2021/08/10	4.1	26.69	0	0.00	26.65	4.1	3,779	0.11%
2021/08/09	15	26.96	0	0.00	26.95	15	3,907	0.38%
2021/08/06	1	27.40	7	27.34	27.30	-6	3,982	-0.15%
2021/08/05	2	27.50	0	0.00	27.35	2	4,163	0.05%
2021/08/04	12	27.55	0	0.00	27.40	12	4,524	0.27%
2021/08/02	0.3	27.25	0	0.00	27.30	0.3	4,997	0.01%
2021/07/30	2	27.35	1	27.40	27.05	1	5,043	0.02%
2021/07/29	0	0.00	2	27.30	27.20	-2	5,210	-0.04%
2021/07/28	2.4	27.04	0	0.00	27.15	2.4	5,326	0.04%
2021/07/27	1	27.70	100	27.55	27.60	-99	5,505	-1.80%
2021/07/23	0	0.00	2	27.95	28.00	-2	5,690	-0.04%
2021/07/22	0	0.00	1	27.85	27.70	-1	5,748	-0.02%
2021/07/21	0	0.00	0.4	27.60	27.65	-0.4	5,844	-0.01%
2021/07/20	1	27.85	1	27.85	27.80	0	5,972	0.00%
2021/07/19	0	0.00	1	28.15	28.15	-1	6,047	-0.02%
2021/07/15	0.1	27.95	4	27.89	28.00	-3.9	6,267	-0.06%
2021/07/14	1	27.70	1	27.75	27.65	0	6,337	0.00%
2021/07/13	0	0.00	9	27.81	27.50	-9	6,516	-0.14%
2021/07/12	0	0.00	2	27.95	27.75	-2	6,629	-0.03%
2021/07/09	4	27.65	25	27.66	27.60	-21	6,656	-0.32%
2021/07/08	1	27.90	4	27.90	27.90	-3	6,774	-0.04%
2021/07/07	1	27.75	2	27.63	27.65	-1	6,853	-0.01%
2021/07/06	28	27.38	5	27.34	27.45	23	6,915	0.33%
2021/07/05	5	27.00	0.1	27.00	27.05	4.9	6,982	0.07%
2021/07/02	2	26.80	0	0.00	26.80	2	7,059	0.03%
2021/07/01	7	26.89	0.9	26.96	26.95	6.1	7,216	0.08%
2021/06/30	0	0.00	3	26.60	26.75	-3	7,281	-0.04%
2021/06/29	2	26.43	0.1	26.65	26.35	2	7,416	0.03%
2021/06/28	0.2	26.55	0	0.00	26.60	0.2	7,566	0.00%
2021/06/24	3	26.40	0	0.00	26.40	3	7,846	0.04%
2021/06/21	93	25.80	12	25.90	25.70	81	8,358	0.97%
2021/06/18	5	25.97	0	0.00	25.85	5	8,397	0.06%
2021/06/17	16	25.87	1	26.00	26.15	15	8,449	0.18%
2021/06/16	1.1	25.85	0	0.00	25.80	1.1	8,494	0.01%
2021/06/15	2	26.10	0	0.00	26.15	2	8,457	0.02%
2021/06/11	8.2	26.24	0	0.00	26.25	8.2	8,443	0.10%
2021/06/10	0.1	26.60	0	0.00	26.50	0.1	8,405	0.00%
2021/06/09	1	26.55	0	0.00	26.40	1	8,386	0.01%
2021/06/07	36	26.86	17	26.66	26.80	19	8,349	0.23%
2021/06/04	3	28.50	0	0.00	28.40	3	8,163	0.04%
2021/06/02	10	28.75	0	0.00	28.70	10	8,178	0.12%
2021/06/01	1	28.30	1	28.75	28.75	0	8,136	0.00%
2021/05/31	2	28.80	0	0.00	28.60	2	8,135	0.02%
2021/05/28	2	28.80	4	28.79	28.65	-2	8,105	-0.02%
2021/05/27	3	27.85	5	27.89	28.05	-2	8,079	-0.02%
2021/05/26	2	27.48	1	27.60	27.60	1	8,069	0.01%
2021/05/25	1	27.30	1	27.25	27.40	0	8,106	0.00%
2021/05/24	9	27.01	4.2	27.06	27.10	4.9	8,129	0.06%
2021/05/21	0	0.00	8.2	26.78	26.95	-8.2	8,149	-0.10%
2021/05/20	5	25.90	1	25.90	25.90	4	8,069	0.05%
2021/05/19	5	26.53	40	26.39	26.30	-35	8,027	-0.44%
2021/05/18	24	25.66	7.2	25.77	26.50	16.9	7,992	0.21%
2021/05/17	20	24.87	22	25.49	24.50	-2	7,912	-0.03%
2021/05/14	3	26.03	131	26.12	26.10	-128	7,786	-1.64%	大賣/鉅額交易
2021/05/13	29.2	25.99	13	26.29	25.80	16.2	7,662	0.21%
2021/05/12	25.3	26.95	83	26.88	26.50	-57.7	7,528	-0.77%
2021/05/11	246.2	29.78	0	0.00	29.25	246.2	7,216	3.41%	大買/鉅額交易
2021/05/10	61	30.37	1	30.45	30.45	60	6,968	0.86%
2021/05/07	1	29.35	0	0.00	29.65	1	6,832	0.01%
2021/05/06	3	29.63	13	29.72	29.50	-10	6,795	-0.15%
2021/05/05	37.2	29.02	21.2	29.19	28.85	16	6,636	0.24%
2021/05/04	15	27.91	72	27.69	28.45	-57	6,630	-0.86%
2021/05/03	0	0.00	40	29.68	29.15	-40	6,444	-0.62%
2021/04/29	2.1	29.69	0	0.00	29.90	2.1	6,372	0.03%
2021/04/28	4	29.48	17	29.44	29.50	-13	6,351	-0.20%
2021/04/27	3.2	29.67	6	29.73	29.75	-2.9	6,389	-0.04%
2021/04/26	23.1	29.22	6	29.53	29.50	17.1	6,324	0.27%
2021/04/23	0	0.00	55	28.29	28.35	-55	6,238	-0.88%
2021/04/22	24	28.55	6	27.95	28.10	18	6,276	0.29%
2021/04/21	0.2	27.25	4	27.64	27.80	-3.8	6,200	-0.06%
2021/04/20	1	27.40	5.5	27.40	27.55	-4.5	6,487	-0.07%
2021/04/19	27.2	28.07	2.1	28.07	28.10	25.1	6,677	0.38%
2021/04/16	1	26.85	12	26.94	27.10	-11	7,024	-0.16%
2021/04/15	6.1	25.90	10.6	25.80	25.85	-4.5	7,360	-0.06%
2021/04/14	69	25.57	53	25.58	25.65	16	7,728	0.21%
2021/04/13	86	25.85	50	25.52	25.40	36	7,875	0.46%
2021/04/12	16	25.34	19	25.26	25.60	-3	7,863	-0.04%
2021/04/09	41.2	24.40	0	0.00	24.60	41.2	7,885	0.52%
2021/04/08	3	24.40	52	24.14	24.70	-49	7,915	-0.62%
2021/04/07	24.2	24.53	14	24.54	24.45	10.2	8,014	0.13%
2021/04/06	62.3	24.51	6.1	24.28	24.75	56.2	7,898	0.71%
2021/04/01	5.5	24.14	42	23.83	24.05	-36.6	7,851	-0.47%
2021/03/31	2	23.33	0	0.00	23.50	2	7,697	0.03%
2021/03/30	1	22.85	8	22.83	23.00	-7	7,534	-0.09%
2021/03/29	50	22.65	13	22.62	22.85	37	7,436	0.50%
2021/03/26	51	21.95	3	22.10	22.10	48	7,391	0.65%
2021/03/25	101	21.85	9	21.74	21.85	92	7,331	1.25%	大買/
2021/03/24	35	21.68	113	21.46	21.75	-78	7,217	-1.08%	大賣/
2021/03/23	2	21.05	0	0.00	21.15	2	6,946	0.03%
2021/03/22	4	21.10	1	21.00	21.10	3	6,898	0.04%
2021/03/19	100	20.60	20	20.60	20.50	80	6,867	1.16%
2021/03/18	2	20.55	10	20.60	20.65	-8	6,849	-0.12%
2021/03/16	0	0.00	2	20.45	20.45	-2	7,061	-0.03%
2021/03/15	20	20.30	0	0.00	20.35	20	7,174	0.28%
2021/03/12	1	20.35	0.5	20.35	20.35	0.5	7,316	0.01%
2021/02/26	8	20.68	0	0.00	20.65	8	7,790	0.10%
2021/02/25	0	0.00	3	20.92	21.15	-3	7,727	-0.04%
2021/02/23	53	21.00	1	21.05	21.00	52	7,621	0.68%
2021/02/22	1	20.75	0	0.00	20.90	1	7,559	0.01%
2021/02/19	1	20.75	0	0.00	20.85	1	7,532	0.01%
2021/02/18	0	0.00	7	20.80	21.10	-7	7,490	-0.09%
2021/02/17	7	20.70	0	0.00	20.75	7	7,437	0.09%
2021/02/05	0	0.00	1	20.30	20.35	-1	7,402	-0.01%
2021/02/04	1	20.10	0	0.00	20.15	1	7,351	0.01%
2021/02/02	0	0.00	0	20.00	20.40	0	7,335	0.00%
2021/02/01	1	19.50	10	19.60	19.75	-9	7,283	-0.12%
2021/01/29	3	19.95	10	20.25	20.00	-7	7,231	-0.10%
2021/01/28	40	20.33	5	20.40	20.35	35	7,156	0.49%
2021/01/27	0	0.00	10	20.45	20.60	-10	7,115	-0.14%
2021/01/26	1	20.45	1	20.60	20.40	0	7,076	0.00%
2021/01/25	10	20.31	0	0.00	20.35	10	6,926	0.14%
2021/01/22	0	0.00	2	20.30	20.45	-2	6,891	-0.03%
2021/01/20	4	20.43	1	20.50	20.30	3	6,746	0.04%
2021/01/19	15	21.10	1	21.10	21.20	14	6,615	0.21%
2021/01/15	0	0.00	26	21.16	21.15	-26	6,484	-0.40%
2021/01/14	8	21.49	28	21.58	21.55	-20	6,408	-0.31%
2021/01/13	30	21.84	45	21.95	21.85	-15	6,257	-0.24%
2021/01/12	34	21.32	89	21.39	21.00	-55	5,898	-0.93%
2021/01/11	80.5	21.84	6	21.87	22.10	74.5	5,612	1.33%
2021/01/08	50	21.26	49.1	21.06	21.35	1	5,058	0.02%
2021/01/07	30	20.35	8	20.11	20.85	22	4,566	0.48%
2021/01/06	37.5	19.53	16.2	19.72	19.20	21.3	4,138	0.51%
2021/01/05	5	19.05	5	19.00	18.95	0	3,850	0.00%
2021/01/04	0	0.00	1.1	18.76	19.00	-1.1	3,842	-0.03%
2020/12/31	0	0.00	7	18.70	18.40	-7	3,674	-0.19%
2020/12/30	51	18.37	9	18.51	18.55	42	3,537	1.19%
2020/12/24	1	17.00	0	0.00	17.00	1	3,151	0.03%
2020/12/21	0	0.00	6	16.98	17.10	-6	3,054	-0.20%
2020/12/18	0	0.00	100	16.80	16.90	-100	3,016	-3.32%
2020/12/17	2	16.90	0	0.00	17.00	2	3,031	0.07%
2020/12/14	0	0.00	1	16.95	16.90	-1	2,957	-0.03%
2020/12/11	0.5	16.95	11.1	17.00	17.00	-10.6	2,926	-0.36%
2020/12/10	3	16.93	3	17.07	16.90	0	2,831	0.00%
2020/12/09	117	17.15	2	17.15	17.05	115	2,689	4.28%	大買/鉅額交易
2020/12/08	7.4	16.72	1	16.70	16.75	6.4	2,584	0.25%
2020/12/07	5	16.44	20	16.73	17.20	-15	2,427	-0.62%
2020/12/04	7	15.86	0	0.00	15.95	7	2,072	0.34%
2020/12/03	0	0.00	1.9	15.85	15.80	-1.9	2,029	-0.09%
2020/12/02	0	0.00	15	15.80	15.80	-15	2,149	-0.70%
2020/12/01	0	0.00	0.1	15.80	15.85	-0.1	2,166	0.00%
2020/11/30	0	0.00	2	15.80	15.80	-2	2,155	-0.09%
2020/11/27	0	0.00	0	15.80	15.75	0	2,186	0.00%
2020/11/24	22	15.60	0	0.00	15.55	22	2,438	0.90%
2020/11/23	2	15.60	0	0.00	15.55	2	2,492	0.08%
2020/11/18	1	15.25	0	0.00	15.25	1	2,493	0.04%
2020/11/17	0	0.00	0.1	15.10	15.25	-0.1	2,530	0.00%
2020/11/16	0	0.00	2	15.10	15.20	-2	2,634	-0.08%
2020/11/13	7	14.90	0	0.00	14.95	7	2,649	0.26%
2020/11/09	0	0.00	2	15.10	15.00	-2	2,708	-0.07%
2020/11/03	0	0.00	6	14.80	14.80	-6	3,388	-0.18%
2020/11/02	2	14.65	0	0.00	14.65	2	3,549	0.06%
2020/10/30	2	14.75	0	0.00	14.70	2	3,807	0.05%
2020/10/27	2	15.00	0	0.00	15.00	2	4,380	0.05%
2020/10/12	0	0.00	12	15.35	15.00	-12	5,579	-0.22%
2020/09/24	2	15.45	0	0.00	15.15	2	6,107	0.03%
2020/09/23	2	15.50	0	0.00	15.55	2	6,044	0.03%
2020/09/22	5	15.82	0	0.00	15.75	5	6,012	0.08%
2020/09/17	5	16.10	0	0.00	16.15	5	5,993	0.08%
2020/09/15	0	0.00	5	16.05	16.05	-5	5,975	-0.08%
2020/09/14	0	0.00	0	16.00	16.00	0	5,984	0.00%
2020/09/09	0	0.00	91.1	16.11	16.15	-91.1	5,991	-1.52%
2020/09/08	5	15.90	0.3	16.10	16.15	4.7	5,953	0.08%
2020/09/07	0	0.00	109	16.59	16.10	-109	5,909	-1.84%	大賣/鉅額交易
2020/09/04	100	16.00	2	16.05	16.05	98	5,732	1.71%
2020/09/03	0.6	15.95	0	0.00	15.95	0.6	5,688	0.01%
2020/09/02	0	0.00	7	16.04	15.80	-7	5,673	-0.12%
2020/09/01	0	0.00	3	16.27	16.25	-3	5,642	-0.05%
2020/08/31	4	16.40	9	16.09	16.30	-5	5,566	-0.09%
2020/08/28	0	0.00	80	15.51	15.60	-80	5,397	-1.48%
2020/08/27	0	0.00	20	15.40	15.35	-20	5,420	-0.37%
2020/08/21	2	15.40	0	0.00	15.45	2	5,342	0.04%
2020/08/20	5	15.65	0	0.00	15.20	5	5,304	0.09%
2020/08/17	0	0.00	20	15.80	15.90	-20	5,152	-0.39%
2020/08/14	0.4	15.55	0	0.00	15.60	0.4	5,161	0.01%
2020/08/12	15	15.50	15	15.75	15.50	0	5,119	0.00%
2020/08/11	2	15.83	6	15.85	15.85	-4	5,022	-0.08%
2020/08/10	0	0.00	12	16.18	16.05	-12	4,924	-0.24%
2020/08/07	101	15.79	1	15.95	15.80	100	4,740	2.11%	大買/
2020/08/06	11	15.84	10	16.04	15.80	1	4,474	0.02%
2020/08/05	1	15.80	11	15.43	16.00	-10	4,323	-0.23%
2020/08/04	7	15.10	2	15.23	15.10	5	4,082	0.12%
2020/08/03	27	16.20	10	16.15	16.25	17	3,927	0.43%
2020/07/31	0	0.00	5	16.40	16.40	-5	3,684	-0.14%
2020/07/30	15	16.30	2	16.45	16.40	13	3,516	0.37%
2020/07/29	1	15.85	0	0.00	15.90	1	3,308	0.03%
2020/07/28	0	0.00	2	15.70	15.45	-2	3,208	-0.06%
2020/07/27	2	15.70	1	15.70	15.75	1	3,130	0.03%
2020/07/24	26	15.58	55	15.42	15.40	-29	3,019	-0.96%
2020/07/23	35	15.80	0	0.00	15.75	35	2,932	1.19%
2020/07/22	1	15.65	2	15.73	15.75	-1	2,821	-0.04%
2020/07/21	1	15.25	5	15.40	15.40	-4	2,687	-0.15%
2020/07/20	0	0.00	12	15.08	15.15	-12	2,551	-0.47%
2020/07/17	4	15.18	0	0.00	15.10	4	2,499	0.16%
2020/07/16	5	14.90	0	0.00	14.95	5	2,341	0.21%
2020/07/14	0.1	14.90	0	0.00	14.90	0.1	2,289	0.00%
2020/07/10	0	0.00	10	14.75	14.75	-10	2,265	-0.44%
2020/07/09	2	15.05	2	15.05	15.00	0	2,215	0.00%
2020/07/08	3	14.65	0	0.00	14.65	3	2,028	0.15%
2020/07/06	5	14.15	0	0.00	14.20	5	2,011	0.25%
2020/06/23	1	13.80	0	0.00	13.85	1	2,133	0.05%
2020/06/19	7	13.85	0	0.00	13.80	7	2,140	0.33%
2020/06/17	1	13.70	0	0.00	13.90	1	2,107	0.05%
2020/06/16	0	0.00	1	13.70	13.80	-1	2,083	-0.05%
2020/06/15	6	13.55	0	0.00	13.60	6	2,110	0.28%
2020/06/12	2	13.45	358	13.41	13.50	-356	2,113	-16.84%	大賣/鉅額交易
2020/06/11	5	13.75	0	0.00	13.55	5	2,089	0.24%
2020/06/09	51	13.80	0	0.00	13.80	51	2,095	2.43%
2020/06/08	5	13.85	10	13.80	13.85	-5	2,133	-0.23%
2020/06/05	200	13.80	0	0.00	13.90	200	2,100	9.52%	大買/鉅額交易
2020/06/04	100	13.80	0	0.00	13.85	100	2,101	4.76%
2020/06/03	0	0.00	10	13.60	13.70	-10	2,104	-0.48%
2020/06/02	0	0.00	10	13.50	13.50	-10	2,077	-0.48%
2020/06/01	10	13.45	0	0.00	13.40	10	2,061	0.49%
2020/05/25	10	13.20	0	0.00	13.25	10	2,063	0.48%
2020/05/20	0	0.00	10	13.20	13.15	-10	2,022	-0.49%
2020/05/15	10	13.25	0	0.00	13.25	10	1,975	0.51%
2020/05/11	10	13.45	0	0.00	13.45	10	1,941	0.52%
2020/05/07	0	0.00	6	13.26	13.30	-6	1,954	-0.31%
2020/04/17	0	0.00	1	13.05	12.95	-1	2,008	-0.05%
2020/04/10	2	12.70	0	0.00	12.70	2	1,932	0.10%
2020/04/09	5	12.70	0	0.00	12.60	5	1,930	0.26%
2020/04/08	2	12.75	0	0.00	12.85	2	1,879	0.11%
2020/04/06	0	0.00	400	12.65	12.70	-400	1,828	-21.87%	大賣/鉅額交易
2020/04/01	1	12.80	0	0.00	12.85	1	1,792	0.06%
2020/03/30	200	12.60	0	0.00	12.80	200	1,699	11.77%	大買/鉅額交易
2020/03/27	200	12.55	0	0.00	12.55	200	1,630	12.27%	大買/鉅額交易
2020/03/25	1	11.50	0	0.00	11.50	1	1,587	0.06%
2020/03/19	1	10.75	5	11.00	10.70	-4	1,617	-0.25%
2020/03/18	1	11.20	0	0.00	11.20	1	1,586	0.06%
2020/03/17	0	0.00	12	11.29	11.30	-12	1,619	-0.74%
2020/03/13	2	11.68	5	11.95	12.00	-3	1,610	-0.19%
2020/03/12	2	12.65	0	0.00	12.50	2	1,582	0.13%
2020/03/09	0	0.00	5	13.15	13.20	-5	1,494	-0.33%
2020/03/06	0	0.00	20	13.65	13.60	-20	1,447	-1.38%
2020/03/05	4	13.80	0	0.00	13.80	4	1,436	0.28%
2020/02/26	0	0.00	3	13.80	13.80	-3	1,414	-0.21%
2020/02/20	0	0.00	2	14.05	14.00	-2	1,377	-0.15%
2020/02/13	8	14.03	0	0.00	13.95	8	1,385	0.58%
2020/02/12	2	14.00	0	0.00	14.05	2	1,391	0.14%
2020/02/05	2	14.10	6	14.10	14.05	-4	1,479	-0.27%
2020/02/04	0	0.00	103	14.05	14.20	-103	1,473	-6.99%	大賣/鉅額交易
2020/02/03	103	13.78	0	0.00	13.90	103	1,437	7.17%	大買/鉅額交易
2020/01/31	5	14.20	209	14.05	14.15	-204	1,404	-14.53%	大賣/鉅額交易
2020/01/30	2	14.20	9	13.96	14.05	-7	1,385	-0.51%
2020/01/20	3	14.80	0	0.00	14.80	3	1,329	0.23%
2020/01/17	9	14.75	0	0.00	14.80	9	1,300	0.69%
2020/01/16	3	14.70	0	0.00	14.75	3	1,289	0.23%
2020/01/15	0	0.00	5	14.70	14.70	-5	1,278	-0.39%
2020/01/14	80	14.75	0	0.00	14.75	80	1,284	6.23%
2020/01/13	20	14.60	0	0.00	14.70	20	1,273	1.57%
2020/01/09	101	14.55	0	0.00	14.45	101	1,268	7.96%	大買/鉅額交易
2020/01/08	0	0.00	74	14.45	14.45	-74	1,263	-5.86%
2020/01/07	11	14.65	0	0.00	14.60	11	1,239	0.89%
2020/01/06	0	0.00	1	14.80	14.75	-1	1,233	-0.08%
2020/01/03	60	14.85	0	0.00	14.90	60	1,216	4.93%
2019/12/17	1	14.45	0	0.00	14.50	1	1,032	0.10%
2019/12/12	0	0.00	5	14.40	14.35	-5	999	-0.50%
2019/11/29	0	0.00	2	13.80	13.80	-2	1,006	-0.20%
2019/11/25	0	0.00	1	13.85	13.95	-1	979	-0.10%
2019/11/20	0	0.00	30	13.80	13.85	-30	969	-3.10%
2019/11/15	10	13.70	3	13.70	13.75	7	967	0.72%
2019/11/13	20	13.70	0	0.00	13.65	20	991	2.02%
2019/11/12	2	13.80	0	0.00	13.80	2	992	0.20%
2019/11/11	0	0.00	2	13.75	13.65	-2	988	-0.20%
2019/11/07	0	0.00	10	13.80	13.80	-10	960	-1.04%
2019/11/06	12	13.62	0	0.00	13.75	12	952	1.26%
2019/11/04	0	0.00	2	13.30	13.35	-2	882	-0.23%
2019/10/31	20	13.25	4	13.20	13.20	16	856	1.87%
2019/10/14	1	13.25	0	0.00	13.30	1	1,059	0.09%
2019/10/07	5	13.00	0	0.00	13.00	5	1,101	0.45%
2019/10/04	7.9	12.98	0	0.00	12.95	7.9	1,127	0.70%
2019/10/02	1	13.10	0	0.00	13.05	1	1,139	0.09%
2019/09/27	0	0.00	15	13.00	12.95	-15	1,141	-1.31%
2019/09/19	1	13.35	0	0.00	13.25	1	1,150	0.09%
2019/09/18	0	0.00	6	13.28	13.25	-6	1,151	-0.52%
2019/09/17	2	13.20	1	13.25	13.20	1	1,148	0.09%
2019/09/16	1	13.30	0	0.00	13.35	1	1,176	0.09%
2019/09/12	1	13.40	0	0.00	13.40	1	1,187	0.08%
2019/09/11	5	13.30	0	0.00	13.30	5	1,201	0.42%
2019/09/10	11	13.20	0	0.00	13.20	11	1,193	0.92%
2019/09/06	0	0.00	1	12.85	12.90	-1	1,150	-0.09%
2019/09/05	1	12.85	0	0.00	12.80	1	1,137	0.09%
2019/09/03	2	12.70	0	0.00	12.75	2	1,179	0.17%
2019/08/29	1	12.65	0	0.00	12.70	1	1,213	0.08%
2019/08/22	0	0.00	10	12.75	12.80	-10	1,272	-0.79%
2019/08/13	7	12.55	0	0.00	12.55	7	1,309	0.53%
2019/08/07	2.5	12.40	0	0.00	12.40	2.5	1,294	0.19%
2019/08/06	2	12.25	0	0.00	12.35	2	1,299	0.15%
2019/08/05	0	0.00	5	12.45	12.45	-5	1,295	-0.39%
2019/08/02	3	12.45	0	0.00	12.50	3	1,307	0.23%
2019/07/31	5	12.75	0	0.00	12.70	5	1,326	0.38%
2019/07/30	2	12.85	0	0.00	12.80	2	1,317	0.15%
2019/07/26	4	12.88	2	12.90	12.90	2	1,328	0.15%
2019/07/22	1	13.05	1	13.05	13.00	0	1,350	0.00%
2019/07/19	1	13.05	0	0.00	13.10	1	1,512	0.07%
2019/07/18	0	0.00	3	13.10	13.15	-3	1,569	-0.19%
2019/07/16	5	13.18	2	13.15	13.10	3	1,656	0.18%
2019/07/15	2	13.80	1	13.80	13.75	1	1,678	0.06%
2019/07/11	0	0.00	2	13.85	13.80	-2	1,744	-0.11%
2019/07/09	0	0.00	20	13.80	13.80	-20	1,739	-1.15%
2019/07/08	0	0.00	2	13.75	13.80	-2	1,724	-0.12%
2019/07/05	1	13.70	0	0.00	13.75	1	1,733	0.06%
2019/07/04	1	13.75	0	0.00	13.80	1	1,739	0.06%
2019/07/02	1	13.75	0	0.00	13.75	1	1,781	0.06%
2019/06/27	1	13.70	0	0.00	13.70	1	1,781	0.06%
2019/06/26	20	13.70	15	13.65	13.60	5	1,778	0.28%
2019/06/20	2	13.65	0	0.00	13.65	2	1,734	0.12%
2019/06/18	1	13.35	0	0.00	13.55	1	1,714	0.06%
2019/06/11	1	13.25	3	13.20	13.25	-2	1,734	-0.12%
2019/05/15	0	0.00	6	13.45	13.60	-6	1,566	-0.38%
2019/05/13	3	13.40	0	0.00	13.40	3	1,561	0.19%
2019/05/10	0	0.00	5	13.45	13.50	-5	1,552	-0.32%
2019/05/07	2	13.30	0	0.00	13.30	2	1,499	0.13%
2019/05/06	5	13.30	0	0.00	13.30	5	1,508	0.33%
2019/05/03	0	0.00	2	13.60	13.60	-2	1,487	-0.13%
2019/05/02	0	0.00	6	13.46	13.50	-6	1,480	-0.41%
2019/04/30	10	13.35	0	0.00	13.45	10	1,477	0.68%
2019/04/29	2	13.23	0	0.00	13.25	2	1,450	0.14%
2019/04/25	11	12.84	0	0.00	12.70	11	1,407	0.78%
2019/04/22	10	13.23	0	0.00	13.10	10	1,134	0.88%
2019/04/19	3	13.27	0	0.00	13.25	3	1,079	0.28%
2019/04/17	5	13.80	0	0.00	13.60	5	966	0.52%
2019/04/16	10	13.80	0	0.00	13.85	10	928	1.08%
2019/04/15	0	0.00	1	14.15	14.15	-1	931	-0.11%
2019/03/25	0	0.00	5	14.00	13.90	-5	1,309	-0.38%
2019/03/19	0.2	13.80	0	0.00	13.85	0.2	1,247	0.01%
2019/03/06	0	0.00	1	13.40	13.35	-1	1,192	-0.08%
2019/01/04	0	0.00	2	12.05	12.20	-2	950	-0.21%
2019/01/02	1	12.00	1	11.90	11.85	0	930	0.00%
2018/12/18	2	11.95	0	0.00	11.80	2	599	0.33%
2018/11/07	0	0.00	37	12.85	12.85	-37	679	-5.44%
2018/10/30	8	12.30	0	0.00	12.30	8	744	1.07%
2018/10/24	7	12.43	1	12.55	12.45	6	760	0.79%
2018/10/23	10	12.70	0	0.00	12.70	10	751	1.33%
2018/10/22	10	12.80	0	0.00	12.80	10	753	1.33%
2018/10/19	10	12.80	0	0.00	12.80	10	745	1.34%
2018/10/15	0	0.00	5	13.50	13.15	-5	916	-0.55%
2018/10/12	5	13.05	0	0.00	13.50	5	940	0.53%
2018/10/08	1	14.00	0	0.00	14.00	1	931	0.11%
2018/10/01	0	0.00	1	14.45	14.40	-1	939	-0.11%
2018/09/28	0	0.00	0.1	14.40	14.40	-0.1	939	-0.01%
2018/09/19	0	0.00	10	14.20	14.25	-10	948	-1.05%
2018/09/12	0	0.00	2	13.95	14.00	-2	954	-0.21%
2018/09/11	0	0.00	1	14.00	13.95	-1	954	-0.10%
2018/09/07	0	0.00	11	13.95	13.95	-11	974	-1.13%
2018/08/24	3	13.90	0	0.00	13.90	3	1,135	0.26%
2018/08/16	0	0.00	1	13.95	13.95	-1	1,183	-0.08%
2018/08/10	10	14.10	0	0.00	14.15	10	1,191	0.84%
2018/08/08	0	0.00	3	14.12	14.10	-3	1,183	-0.25%
2018/08/07	0	0.00	1	14.05	14.00	-1	1,165	-0.09%
2018/08/03	5	13.90	0	0.00	13.90	5	1,173	0.43%
2018/08/02	1	13.90	0	0.00	13.85	1	1,201	0.08%
2018/07/27	0.2	14.00	0	0.00	14.00	0.2	1,222	0.02%
2018/07/26	0.1	14.00	1	14.10	14.10	-0.9	1,226	-0.07%
2018/07/25	0	0.00	1	13.95	14.00	-1	1,223	-0.08%
2018/07/24	15	14.98	22	15.00	15.00	-7	1,168	-0.60%
2018/07/03	5	14.70	0	0.00	14.65	5	1,080	0.46%
2018/07/02	0	0.00	2	14.95	14.85	-2	1,062	-0.19%
2018/06/21	0	0.00	3	15.00	14.95	-3	1,075	-0.28%
2018/06/13	0	0.00	0.3	14.90	14.95	-0.3	1,020	-0.03%
2018/06/11	3	14.90	0	0.00	14.90	3	1,018	0.29%
2018/06/06	5	14.70	0	0.00	14.70	5	944	0.53%
2018/06/04	0	0.00	1	14.60	14.60	-1	965	-0.10%
2018/05/31	2	14.50	0	0.00	14.60	2	964	0.21%
2018/05/22	10	14.60	0	0.00	14.55	10	981	1.02%
2018/05/16	1	14.60	0	0.00	14.60	1	1,020	0.10%
2018/05/10	1	14.40	0	0.00	14.50	1	1,142	0.09%
2018/05/09	2	14.55	0	0.00	14.55	2	1,112	0.18%
2018/05/02	0	0.00	2.3	14.94	14.95	-2.3	1,190	-0.20%
2018/04/26	0	0.00	1	14.80	14.70	-1	1,227	-0.08%
2018/04/24	1	14.80	0	0.00	14.80	1	1,300	0.08%
2018/04/23	1	14.75	0	0.00	14.75	1	1,307	0.08%
2018/04/11	0	0.00	2	14.85	14.80	-2	1,477	-0.14%
2018/04/03	2	14.65	0	0.00	14.75	2	1,468	0.14%
2018/03/30	1	14.70	0	0.00	14.70	1	1,490	0.07%
2018/03/29	3	14.70	0	0.00	14.70	3	1,492	0.20%
2018/03/27	5	14.63	0	0.00	14.60	5	1,484	0.34%
2018/03/09	0	0.00	110	14.30	14.35	-110	1,769	-6.22%	大賣/鉅額交易
2018/03/02	1	14.50	0	0.00	14.55	1	2,233	0.04%
2018/02/21	10	14.60	0	0.00	14.70	10	2,363	0.42%
2018/02/08	0	0.00	1	14.45	14.45	-1	2,331	-0.04%
2018/01/29	1	15.60	0	0.00	15.60	1	2,181	0.05%
2018/01/19	1	15.30	0	15.25	15.30	1	2,037	0.05%
2018/01/18	20	15.30	0	0.00	15.25	20	1,996	1.00%
2018/01/11	10	14.85	0	0.00	14.90	10	1,842	0.54%
2018/01/09	12	14.95	0	0.00	15.00	12	1,810	0.66%
2018/01/03	0	0.00	0.1	14.60	14.65	-0.1	1,726	-0.01%
2018/01/02	0	0.00	2	14.50	14.50	-2	1,701	-0.12%