和益 (1709)-犇亞-鑫豐券商分點個股進出

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

和益

(1709)

可現股當沖

股價
19.40
漲跌
▲0.10
漲幅
+0.52%
成交量
278張
產業
上市化學類股
199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

和益 (1709)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5	19.27	0	0.00	19.40	5	466	1.07%
2024/04/17	10	19.35	0	0.00	19.30	10	465	2.15%
2024/04/16	71	19.23	72	19.29	19.20	-1	470	-0.21%
2024/04/15	10	19.61	0	0.00	19.60	10	461	2.17%
2024/04/12	5	19.65	5	19.60	19.60	0	460	0.00%
2024/04/11	7	19.75	1	19.95	19.65	6	459	1.31%
2024/04/10	3	19.75	5	20.00	20.00	-2	455	-0.44%
2024/04/09	12	19.73	0.9	19.80	19.75	11.1	449	2.47%
2024/04/08	0	0.00	15	19.40	19.60	-15	445	-3.37%
2024/04/03	0	0.00	30	19.56	19.55	-30	433	-6.92%
2024/04/02	1	19.60	0	0.00	19.60	1	434	0.23%
2024/03/29	2	19.50	0	0.00	19.50	2	433	0.46%
2024/03/27	1	19.45	0	0.00	19.55	1	427	0.23%
2024/03/26	7	19.58	0	0.00	19.50	7	426	1.64%
2024/03/22	1	19.45	0	0.00	19.45	1	425	0.24%
2024/03/21	29	19.50	0	0.00	19.65	29	421	6.88%
2024/03/20	16.1	19.77	0	0.00	19.55	16.1	416	3.86%
2024/03/18	37	19.94	0	0.00	19.95	37	399	9.26%
2024/03/15	20	20.25	60	20.26	20.20	-40	388	-10.30%
2024/03/14	11	20.55	0.8	20.50	20.45	10.3	377	2.72%
2024/03/13	0	0.00	77	20.91	20.95	-77	366	-21.02%
2024/03/12	33	21.03	42	20.92	21.10	-9	358	-2.51%
2024/03/11	20	20.70	2	20.70	20.80	18	343	5.24%
2024/03/08	37	20.57	0	0.00	20.55	37	338	10.93%
2024/03/07	17	20.50	0	0.00	20.55	17	336	5.05%
2024/03/06	25	20.75	0	0.00	20.65	25	333	7.50%
2024/03/05	0	0.00	10	20.75	20.70	-10	328	-3.04%
2024/03/01	0	0.00	12	20.85	20.85	-12	328	-3.65%
2024/02/27	12	21.27	20	21.24	21.00	-8	331	-2.41%
2024/02/26	25.2	21.01	0	0.00	20.85	25.2	319	7.89%
2024/02/21	0	0.00	8	20.70	20.70	-8	308	-2.59%
2024/02/20	0	0.00	26	20.85	20.70	-26	307	-8.46%
2024/02/19	10	20.85	10	20.90	20.90	0	310	0.00%
2024/02/16	2	20.50	0	0.00	20.50	2	311	0.64%
2024/02/15	27	20.48	23	20.40	20.50	4	321	1.24%
2024/02/05	0	0.00	12	20.60	20.55	-12	331	-3.62%
2024/02/01	17	20.55	11	20.65	20.55	6	337	1.78%
2024/01/31	0	0.00	6	20.65	20.65	-6	334	-1.79%
2024/01/30	0.4	20.80	0	0.00	20.70	0.4	334	0.11%
2024/01/29	5	20.55	0	0.00	20.80	5	336	1.48%
2024/01/26	35	20.55	5	20.65	20.65	30	336	8.92%
2024/01/25	1	20.45	0	0.00	20.45	1	333	0.30%
2024/01/24	1	20.40	0	0.00	20.45	1	333	0.30%
2024/01/17	5	20.15	25	20.05	20.10	-20	336	-5.94%
2024/01/16	10	20.26	8	20.25	20.25	2	332	0.60%
2024/01/15	21	20.70	1	20.75	20.65	20	326	6.12%
2024/01/08	20	20.90	0	0.00	20.85	20	370	5.40%
2024/01/05	0.1	20.95	0	0.00	20.80	0.1	373	0.03%
2024/01/03	10.2	20.80	91	20.80	20.85	-80.8	378	-21.33%
2024/01/02	8	20.85	7	20.85	20.85	1	377	0.26%
2023/12/29	1	20.90	0	0.00	20.90	1	378	0.26%
2023/12/28	13	20.85	0	0.00	20.95	13	380	3.42%
2023/12/27	6	20.85	0	0.00	20.95	6	380	1.58%
2023/12/26	7	20.85	0	0.00	20.85	7	385	1.82%
2023/12/22	15	20.83	0	0.00	20.90	15	385	3.89%
2023/12/20	53	20.99	2	20.95	21.10	51	387	13.17%
2023/12/19	1	20.85	50	20.90	20.90	-49	386	-12.67%
2023/12/15	16	20.98	0	0.00	21.05	16	376	4.24%
2023/12/14	0.2	20.90	0	0.00	21.00	0.2	374	0.05%
2023/12/13	1.3	20.87	0	0.00	20.90	1.3	373	0.35%
2023/12/12	10	20.85	0	0.00	20.95	10	372	2.68%
2023/12/08	10	21.10	10	21.00	20.95	0	378	0.00%
2023/12/07	0.1	21.20	10	21.10	21.05	-9.9	377	-2.62%
2023/12/06	10.2	21.15	0	0.00	21.20	10.2	379	2.69%
2023/12/05	5.1	21.20	5	21.25	21.25	0.1	381	0.03%
2023/12/04	37.2	21.20	1	21.30	21.30	36.2	383	9.45%
2023/12/01	0	0.00	5	21.10	21.10	-5	385	-1.30%
2023/11/30	0.3	20.95	0	0.00	20.85	0.3	383	0.07%
2023/11/29	0.3	20.95	0	0.00	20.80	0.3	385	0.06%
2023/11/27	0	0.00	25	20.65	20.60	-25	393	-6.36%
2023/11/24	5	20.55	19	20.55	20.55	-14	398	-3.52%
2023/11/23	15	20.55	3	20.60	20.55	12	415	2.89%
2023/11/22	5	20.50	0	0.00	20.50	5	429	1.16%
2023/11/21	20	20.45	10	20.60	20.60	10	433	2.31%
2023/11/15	10	20.05	0	0.00	20.05	10	553	1.81%
2023/10/30	5	20.55	0	0.00	20.55	5	687	0.73%
2023/10/23	0	0.00	5	20.70	20.50	-5	732	-0.68%
2023/10/19	5	20.20	0	0.00	20.55	5	737	0.68%
2023/10/18	5	20.15	0	0.00	20.15	5	742	0.67%
2023/09/19	4	21.30	0	0.00	21.35	4	789	0.51%
2023/09/15	0	0.00	1	21.35	21.15	-1	793	-0.13%
2023/09/14	0	0.00	2	21.50	21.35	-2	799	-0.25%
2023/09/13	0	0.00	2	21.30	21.35	-2	802	-0.25%
2023/09/06	1	21.00	0	0.00	21.00	1	851	0.12%
2023/09/05	2	21.28	0	0.00	21.30	2	893	0.22%
2023/09/04	5	21.15	0	0.00	21.40	5	900	0.56%
2023/08/29	1	20.75	5	20.75	20.75	-4	913	-0.44%
2023/08/24	5	21.95	0	0.00	21.90	5	929	0.54%
2023/08/23	1	24.05	2	23.95	23.90	-1	883	-0.11%
2023/08/21	1	24.10	0	0.00	24.10	1	863	0.12%
2023/08/14	0	0.00	0	24.50	23.90	0	856	0.00%
2023/08/11	20	24.60	6	24.55	24.50	14	855	1.64%
2023/08/10	0	0.00	7	24.75	24.70	-7	928	-0.75%
2023/08/08	1	25.25	0	0.00	25.25	1	924	0.11%
2023/08/07	5	25.35	0	0.00	25.40	5	936	0.53%
2023/08/01	0.1	25.40	4	25.35	25.35	-3.9	1,013	-0.39%
2023/07/31	10	25.40	0	0.00	25.35	10	1,047	0.95%
2023/07/27	7	25.45	7	25.39	25.40	0	1,114	0.00%
2023/07/25	0	0.00	2	25.00	25.20	-2	1,238	-0.16%
2023/07/21	6	25.25	7	25.04	25.00	-1	1,609	-0.06%
2023/07/03	0	0.00	4	24.70	24.75	-4	2,140	-0.19%
2023/06/29	1	24.60	0	0.00	24.65	1	2,150	0.05%
2023/06/27	0	0.00	2	24.70	24.60	-2	2,169	-0.09%
2023/06/21	1	24.55	0	0.00	24.65	1	2,200	0.05%
2023/06/19	2	24.60	0	0.00	24.55	2	2,247	0.09%
2023/06/16	0	0.00	2	24.70	24.70	-2	2,306	-0.09%
2023/06/14	1	24.55	0	0.00	24.60	1	2,346	0.04%
2023/06/12	1	24.80	0	0.00	24.60	1	2,371	0.04%
2023/06/09	2	24.85	6	24.95	25.00	-4	2,439	-0.16%
2023/06/08	5	25.50	0	0.00	25.55	5	2,487	0.20%
2023/06/05	6	25.65	0	0.00	25.55	6	2,651	0.23%
2023/06/01	5	25.30	5	25.35	25.35	0	2,704	0.00%
2023/05/30	1	24.95	2	24.85	24.90	-1	2,739	-0.04%
2023/05/26	3	25.23	1	25.25	25.20	2	2,808	0.07%
2023/05/25	1	25.50	0	0.00	25.45	1	2,840	0.04%
2023/05/24	0	0.00	12	25.62	25.60	-12	2,861	-0.42%
2023/05/19	2	25.40	0	0.00	25.35	2	2,966	0.07%
2023/05/18	2	25.30	1	25.35	25.25	1	2,959	0.03%
2023/05/17	8	25.39	4	25.40	25.30	4	2,948	0.14%
2023/05/16	7	25.36	45	25.44	25.25	-38	2,929	-1.30%
2023/05/15	1.2	26.10	0	0.00	26.15	1.2	2,842	0.04%
2023/05/12	29	26.51	1	26.50	26.55	28	2,825	0.99%
2023/05/11	29	26.51	1	26.50	26.35	28	2,819	0.99%
2023/05/10	0	0.00	1	26.70	26.70	-1	2,800	-0.04%
2023/05/09	3	26.08	4	26.20	26.00	-1	2,764	-0.04%
2023/05/05	2	26.85	0	0.00	26.70	2	2,701	0.07%
2023/05/04	6.1	27.15	0	0.00	27.15	6.1	2,674	0.23%
2023/05/03	2	27.05	6	27.00	26.95	-4	2,661	-0.15%
2023/05/02	7	27.04	20.1	27.08	27.15	-13.1	2,619	-0.50%
2023/04/28	0	0.00	0	27.00	26.60	0	2,540	0.00%
2023/04/27	22.1	26.77	26	26.88	26.70	-3.9	2,473	-0.16%
2023/04/26	17	26.40	18	26.90	26.60	-1	2,232	-0.05%
2023/04/25	17	26.54	32	27.06	26.15	-15	2,093	-0.72%
2023/04/24	69	26.73	5.2	26.53	26.80	63.9	1,969	3.24%
2023/04/21	3	25.33	0	0.00	25.25	3	1,743	0.17%
2023/04/20	0	0.00	0	25.50	25.50	0	1,724	0.00%
2023/04/19	1.2	25.81	10	25.80	25.75	-8.9	1,712	-0.52%
2023/04/18	2	26.13	2	26.08	26.10	0	1,687	0.00%
2023/04/17	1	26.00	0	0.00	26.00	1	1,657	0.06%
2023/04/14	1	25.95	0	0.00	25.85	1	1,636	0.06%
2023/04/13	0	0.00	3.2	25.96	25.95	-3.2	1,620	-0.20%
2023/04/12	0.2	25.55	0.5	25.60	25.60	-0.3	1,581	-0.02%
2023/04/11	1	25.50	0.2	25.70	25.45	0.9	1,560	0.05%
2023/04/07	0.2	25.35	0	0.00	25.35	0.2	1,525	0.01%
2023/04/06	2	25.35	0	0.00	25.35	2	1,515	0.13%
2023/03/24	0	0.00	0.7	25.42	25.40	-0.7	1,473	-0.05%
2023/03/23	1	25.30	1	25.30	25.25	0	1,460	0.00%
2023/03/21	1.3	25.17	3.4	25.52	25.15	-2.1	1,423	-0.15%
2023/03/20	1	25.05	7	25.02	25.05	-6	1,369	-0.44%
2023/03/17	0	0.00	2.2	24.74	24.80	-2.2	1,351	-0.16%
2023/03/15	3	24.63	1	24.65	24.50	2	1,317	0.15%
2023/03/14	6.2	24.71	17	25.05	24.25	-10.9	1,307	-0.83%
2023/03/13	37	24.89	35	25.08	25.10	2	1,229	0.16%
2023/03/09	11.2	25.32	10	25.25	24.90	1.2	1,129	0.10%
2023/03/08	3.2	25.35	5.1	25.45	25.40	-1.9	1,130	-0.17%
2023/03/07	0.2	24.75	0	0.00	25.30	0.2	1,031	0.01%
2023/03/06	1	24.80	1	24.90	24.70	0	981	0.00%
2023/03/03	4	24.69	0	0.00	24.75	4	971	0.41%
2023/03/02	7	24.76	5	24.66	24.80	2	953	0.21%
2023/03/01	2	24.38	10	24.50	24.80	-8	924	-0.86%
2023/02/24	20	24.35	11	24.46	24.30	9	847	1.06%
2023/02/23	12	24.37	11.1	24.47	24.45	0.9	810	0.11%
2023/02/22	0	0.00	6	23.96	24.45	-6	765	-0.78%
2023/02/21	11.2	23.78	0	0.00	23.85	11.2	738	1.51%
2023/02/20	5	24.14	8.2	23.74	24.15	-3.2	726	-0.43%
2023/02/16	0	0.00	2	23.05	23.05	-2	677	-0.30%
2023/02/14	2	22.85	0	0.00	22.85	2	691	0.29%
2023/02/13	0	0.00	1	22.85	22.75	-1	695	-0.14%
2023/02/09	0.2	23.00	0	0.00	23.05	0.2	699	0.02%
2023/02/08	0	0.00	20	23.10	23.05	-20	698	-2.87%
2023/02/03	6	23.15	0	0.00	23.15	6	707	0.85%
2023/01/31	0	0.00	0.1	23.10	22.90	-0.1	689	-0.01%
2023/01/13	3	22.50	0	0.00	22.50	3	714	0.42%
2023/01/10	0	0.00	1	22.80	22.70	-1	730	-0.14%
2022/12/30	1	22.35	2	22.30	22.25	-1	810	-0.12%
2022/12/29	1	22.20	0	0.00	22.30	1	810	0.12%
2022/12/23	1	22.35	0	0.00	22.45	1	848	0.12%
2022/12/22	2	22.48	0	0.00	22.45	2	856	0.23%
2022/12/20	0	0.00	0.3	22.25	22.15	-0.3	879	-0.03%
2022/12/19	2	22.53	0	0.00	22.50	2	893	0.22%
2022/12/16	4	22.65	1	22.70	22.55	3	899	0.33%
2022/12/14	0	0.00	1	22.80	22.95	-1	897	-0.11%
2022/12/05	10	23.45	0.1	23.45	23.40	9.9	923	1.07%
2022/12/01	0	0.00	0.2	23.15	23.25	-0.2	935	-0.03%
2022/11/30	0	0.00	0.3	23.39	23.15	-0.3	936	-0.03%
2022/11/24	5	22.60	0	0.00	22.60	5	1,018	0.49%
2022/11/16	0.2	22.65	0	0.00	22.50	0.2	1,232	0.02%
2022/11/15	2	22.75	1	22.90	22.90	1	1,256	0.08%
2022/11/14	0	0.00	1.3	22.92	22.85	-1.3	1,263	-0.10%
2022/11/10	2	21.35	0	0.00	21.35	2	1,249	0.16%
2022/11/02	1	20.95	1	21.00	20.95	0	1,381	0.00%
2022/11/01	1	20.70	3	20.70	20.75	-2	1,382	-0.14%
2022/10/27	3	20.45	4	20.48	20.55	-1	1,402	-0.07%
2022/10/24	3	20.50	0	0.00	20.40	3	1,429	0.21%
2022/10/20	5	20.23	0	0.00	20.45	5	1,439	0.35%
2022/10/18	0	0.00	2	20.90	20.85	-2	1,465	-0.14%
2022/10/11	0.2	21.85	0	0.00	21.60	0.2	1,498	0.01%
2022/10/05	0	0.00	0.2	23.35	23.40	-0.2	1,537	-0.01%
2022/09/27	1	22.70	0	0.00	22.95	1	1,652	0.06%
2022/09/26	0.2	22.85	0	0.00	22.50	0.2	1,664	0.01%
2022/09/23	6	23.60	0	0.00	23.55	6	1,678	0.36%
2022/09/14	0.3	24.61	0	0.00	24.55	0.3	1,713	0.02%
2022/09/12	7	25.09	2	25.10	25.15	5	1,754	0.29%
2022/09/08	0	0.00	6	24.06	24.75	-6	1,762	-0.34%
2022/09/07	0	0.00	7	23.85	23.95	-7	1,760	-0.40%
2022/09/06	0	0.00	3	23.80	23.75	-3	1,766	-0.17%
2022/09/05	3	24.30	0	0.00	24.25	3	1,768	0.17%
2022/09/02	9.3	24.66	0	0.00	24.55	9.3	1,776	0.52%
2022/09/01	0	0.00	17.3	25.15	25.15	-17.3	1,776	-0.97%
2022/08/31	7.3	24.91	0	0.00	24.80	7.3	1,730	0.42%
2022/08/30	0	0.00	3	24.77	25.15	-3	1,683	-0.18%
2022/08/25	1	23.95	6	24.30	23.95	-5	1,672	-0.30%
2022/08/24	4	24.54	1	24.90	24.15	3	1,657	0.18%
2022/08/23	6	25.85	21	26.06	26.10	-15	1,594	-0.94%
2022/08/22	7	25.96	4	26.05	26.05	3	1,565	0.19%
2022/08/19	6	26.02	0.2	26.15	26.00	5.8	1,539	0.38%
2022/08/18	0	0.00	0.1	26.05	26.05	-0.1	1,524	-0.01%
2022/08/17	3	26.05	0	0.00	25.90	3	1,520	0.20%
2022/08/16	0	0.00	3	25.88	25.85	-3	1,535	-0.20%
2022/08/15	2	26.00	0.3	26.01	25.90	1.7	1,541	0.11%
2022/08/12	1	25.55	3	25.38	25.50	-2	1,531	-0.13%
2022/08/03	0	0.00	4	23.80	23.85	-4	1,660	-0.24%
2022/07/28	2	23.90	0	0.00	24.00	2	1,800	0.11%
2022/07/27	0	0.00	1	23.95	23.95	-1	1,812	-0.06%
2022/07/26	1	23.90	11	24.00	23.95	-10	1,838	-0.54%
2022/07/21	1	23.05	1	23.20	23.20	0	1,996	0.00%
2022/07/19	5.3	22.91	0	0.00	23.10	5.3	2,140	0.25%
2022/07/18	0	0.00	1	22.75	22.70	-1	2,182	-0.05%
2022/07/14	5	22.14	0	0.00	22.30	5	2,350	0.21%
2022/07/13	0	0.00	21	21.72	22.30	-21	2,567	-0.82%
2022/07/12	15.3	21.23	3	21.17	21.05	12.3	3,064	0.40%
2022/07/11	5	22.18	1	22.65	22.15	4	3,406	0.12%
2022/07/08	0	0.00	13	22.94	22.95	-13	3,610	-0.36%
2022/07/07	0	0.00	5	22.40	22.45	-5	3,628	-0.14%
2022/07/06	8	22.48	0	0.00	22.15	8	3,734	0.21%
2022/07/04	0	0.00	8	22.72	22.65	-8	4,375	-0.18%
2022/07/01	0.2	22.90	24	23.21	22.70	-23.8	4,485	-0.53%
2022/06/30	0	0.00	18	23.80	23.70	-18	4,620	-0.39%
2022/06/29	14	24.26	0	0.00	24.35	14	4,691	0.30%
2022/06/28	12	24.41	0	0.00	24.55	12	4,832	0.25%
2022/06/27	0	0.00	13	24.60	24.65	-13	5,070	-0.26%
2022/06/24	10	24.25	0	0.00	24.20	10	5,452	0.18%
2022/06/22	0.2	24.35	2	23.80	23.85	-1.8	6,304	-0.03%
2022/06/21	0	0.00	2	24.35	24.40	-2	6,715	-0.03%
2022/06/20	8	23.98	0	0.00	23.50	8	6,905	0.12%
2022/06/17	2	24.45	0	0.00	24.60	2	7,264	0.03%
2022/06/16	2	24.95	0	0.00	24.95	2	7,883	0.03%
2022/06/13	1	25.50	0	0.00	25.40	1	8,669	0.01%
2022/06/10	2	25.85	16	25.90	25.90	-14	9,060	-0.15%
2022/06/09	0	0.00	8	25.45	25.45	-8	9,561	-0.08%
2022/06/08	11	25.35	20	25.35	25.25	-9	9,837	-0.09%
2022/06/07	27	25.23	0	0.00	25.25	27	9,931	0.27%
2022/06/02	6	25.86	0	0.00	25.75	6	10,099	0.06%
2022/06/01	1	25.70	0	0.00	25.70	1	10,221	0.01%
2022/05/31	4	25.90	0	0.00	25.75	4	10,444	0.04%
2022/05/25	0	0.00	5	25.65	25.80	-5	11,058	-0.05%
2022/05/24	6	26.27	0	0.00	25.80	6	11,365	0.05%
2022/05/20	1	26.05	0	0.00	26.00	1	11,879	0.01%
2022/05/18	14	25.81	27	25.90	25.90	-13	12,761	-0.10%
2022/05/17	0	0.00	5	25.35	25.35	-5	13,586	-0.04%
2022/05/16	5	25.00	14	24.99	25.00	-9	15,131	-0.06%
2022/05/13	6	24.54	7	24.54	24.60	-1	15,854	-0.01%
2022/05/12	1	24.55	40.1	24.33	23.85	-39.1	16,588	-0.24%
2022/05/11	3	24.63	91	24.61	24.60	-88	16,758	-0.53%
2022/05/10	138	25.39	10	25.20	25.30	128	16,739	0.76%	大買/鉅額交易
2022/05/09	28	26.18	21	26.46	25.90	7	16,780	0.04%
2022/05/06	84	26.49	41	26.46	26.45	43	16,779	0.26%
2022/05/05	9	26.80	9	26.63	26.60	0	16,753	0.00%
2022/05/04	1	26.65	2	26.55	26.30	-1	16,736	-0.01%
2022/05/03	0.2	26.25	101	26.02	26.35	-100.8	16,755	-0.60%	大賣/
2022/04/29	12	26.27	0	0.00	26.15	12	16,743	0.07%
2022/04/28	46	26.48	51	26.59	26.25	-5	16,756	-0.03%
2022/04/27	8	25.72	60	25.83	25.90	-52	16,691	-0.31%
2022/04/26	1	26.25	8	26.26	26.40	-7	16,707	-0.04%
2022/04/25	8	26.58	44	26.57	26.55	-36	16,661	-0.22%
2022/04/22	1	27.75	1	27.75	27.65	0	16,577	0.00%
2022/04/21	4	27.90	4	28.18	27.70	0	16,560	0.00%
2022/04/20	7	27.84	1	28.15	27.75	6	16,603	0.04%
2022/04/19	128	28.46	5	28.17	28.00	123	16,555	0.74%	大買/鉅額交易
2022/04/18	56	29.26	132	29.32	28.90	-76	16,487	-0.46%	大賣/
2022/04/15	33	28.82	5	28.86	28.90	28	16,118	0.17%
2022/04/14	8	28.24	5.4	28.59	28.80	2.6	16,219	0.02%
2022/04/13	0	0.00	2	27.75	27.75	-2	16,489	-0.01%
2022/04/12	6	27.63	10	27.67	27.55	-4	16,625	-0.02%
2022/04/11	36	28.81	36	28.92	28.40	0	16,622	0.00%
2022/04/08	21	28.30	55	28.36	28.25	-34	16,403	-0.21%
2022/04/07	16	27.48	44	27.96	27.30	-28	16,182	-0.17%
2022/04/06	30	28.19	8	28.21	28.30	22	16,099	0.14%
2022/04/01	8	27.78	13	27.68	27.85	-5	16,022	-0.03%
2022/03/31	5.2	27.81	32.1	28.10	27.70	-26.9	15,969	-0.17%
2022/03/30	58	28.12	17	28.29	28.05	41	15,845	0.26%
2022/03/29	53.2	29.00	28	29.43	28.90	25.2	15,773	0.16%
2022/03/28	68	29.20	77.2	29.05	29.40	-9.2	15,449	-0.06%
2022/03/25	29	28.41	9.1	28.56	28.35	19.9	15,009	0.13%
2022/03/24	42.3	28.62	21	28.90	28.15	21.3	14,777	0.14%
2022/03/23	8	28.24	6	28.71	28.50	2	14,377	0.01%
2022/03/22	166	28.75	122.3	28.50	28.80	43.8	14,193	0.31%	大買/大賣/
2022/03/21	86.3	28.19	49	28.51	27.90	37.3	13,795	0.27%
2022/03/18	54	28.05	107.3	27.89	29.00	-53.3	13,174	-0.40%	大賣/
2022/03/17	26	26.87	1	27.00	27.00	25	12,639	0.20%
2022/03/16	38.1	26.50	5	26.60	26.30	33.1	12,560	0.26%
2022/03/15	120.2	27.24	73	27.81	26.55	47.2	12,409	0.38%	大買/
2022/03/14	72	28.98	103.3	28.65	28.75	-31.3	12,021	-0.26%	大賣/
2022/03/11	16.3	27.60	35	27.42	27.10	-18.7	11,531	-0.16%
2022/03/10	39	26.90	12	26.84	26.90	27	11,272	0.24%
2022/03/09	2	26.38	0	0.00	26.40	2	11,196	0.02%
2022/03/08	65	26.60	83	26.37	25.95	-18	11,164	-0.16%
2022/03/07	5	26.22	8	26.30	26.30	-3	11,070	-0.03%
2022/03/04	49	28.05	64	28.05	27.80	-15	10,987	-0.14%
2022/03/03	39	28.38	13	28.24	27.80	26	10,798	0.24%
2022/03/02	13	28.01	48	28.15	28.00	-35	10,618	-0.33%
2022/03/01	47	28.04	5	28.10	27.90	42	10,530	0.40%
2022/02/25	13	28.35	31.2	28.28	27.95	-18.2	10,541	-0.17%
2022/02/24	21.2	28.29	82	28.06	27.70	-60.8	10,519	-0.58%
2022/02/23	38	29.27	59	29.74	29.90	-21	10,238	-0.21%
2022/02/22	52	29.24	34	29.80	29.00	18	10,083	0.18%
2022/02/21	310	29.59	242	29.23	29.50	68	9,840	0.69%	大買/大賣/
2022/02/18	152	31.02	117.5	31.05	30.65	34.5	9,704	0.36%	大買/大賣/
2022/02/17	103	30.83	29.3	31.33	32.15	73.7	9,224	0.80%	大買/
2022/02/16	182.8	29.84	68	30.06	30.40	114.8	8,476	1.35%	大買/鉅額交易
2022/02/15	30	27.92	131.9	28.49	28.90	-101.9	7,102	-1.43%	大賣/鉅額交易
2022/02/14	121	25.72	42.6	26.36	26.30	78.4	6,497	1.21%	大買/
2022/02/11	33.6	24.84	26	25.04	25.10	7.6	5,914	0.13%
2022/02/10	1	24.25	1	24.10	24.30	0	5,777	0.00%
2022/02/09	12	23.86	2	24.25	23.95	10	5,808	0.17%
2022/02/08	5	23.05	5	23.50	23.55	0	5,794	0.00%
2022/01/26	2	22.40	0	0.00	22.35	2	5,801	0.03%
2022/01/25	7	22.61	0	0.00	22.25	7	5,837	0.12%
2022/01/21	0	0.00	5	23.33	23.15	-5	5,938	-0.08%
2022/01/20	3	24.03	0	0.00	23.95	3	5,928	0.05%
2022/01/19	8	24.61	0	0.00	24.15	8	5,936	0.13%
2022/01/18	0	0.00	6.3	24.71	24.55	-6.3	5,886	-0.11%
2022/01/17	3	24.45	6	24.52	24.50	-3	6,019	-0.05%
2022/01/14	10	24.32	46	24.23	24.40	-36	6,119	-0.59%
2022/01/13	19.3	24.60	11.5	24.61	24.20	7.8	6,230	0.13%
2022/01/12	7	24.40	6	24.43	24.50	1	6,463	0.02%
2022/01/11	7.5	24.34	0	0.00	23.95	7.5	6,844	0.11%
2022/01/10	19	25.53	68	25.70	25.40	-49	6,806	-0.72%
2022/01/07	102	25.59	88	25.67	26.30	14	6,851	0.20%	大買/
2022/01/06	24	25.34	9	25.48	25.60	15	7,269	0.21%
2022/01/05	6	24.28	15	24.61	24.60	-9	6,989	-0.13%
2022/01/04	9	24.08	18	23.88	23.85	-9	6,813	-0.13%
2022/01/03	16	24.28	24	23.65	24.40	-8	6,696	-0.12%
2021/12/30	0	0.00	0.4	23.10	23.10	-0.4	6,508	-0.01%
2021/12/29	0.4	22.80	7	23.09	23.00	-6.6	6,492	-0.10%
2021/12/28	30	22.97	7	22.72	22.95	23	6,464	0.36%
2021/12/27	3	22.50	2	22.70	22.45	1	6,387	0.02%
2021/12/24	2	22.55	5	22.51	22.55	-3	6,391	-0.05%
2021/12/23	1	22.60	1	22.75	22.30	0	6,423	0.00%
2021/12/22	5	22.52	0	0.00	22.45	5	6,286	0.08%
2021/12/21	19	22.24	65	22.38	22.70	-46	6,233	-0.74%
2021/12/20	0	0.00	6	22.03	21.90	-6	6,056	-0.10%
2021/12/17	8	21.63	1	21.70	21.75	7	6,084	0.12%
2021/12/16	3	21.85	1	22.15	21.95	2	6,146	0.03%
2021/12/13	6	22.22	7	22.35	22.05	-1	6,978	-0.01%
2021/12/10	7	22.06	0	0.00	22.15	7	7,517	0.09%
2021/12/09	12	21.91	0	0.00	21.85	12	7,619	0.16%
2021/12/08	1	22.10	1	22.20	22.10	0	7,642	0.00%
2021/12/07	3	22.25	0	0.00	22.15	3	7,624	0.04%
2021/12/06	5	22.57	0	0.00	22.40	5	7,585	0.07%
2021/12/02	36	22.82	0	0.00	22.60	36	7,549	0.48%
2021/12/01	22	23.48	21	23.57	23.50	1	7,505	0.01%
2021/11/30	9	23.61	1	23.75	23.35	8	7,488	0.11%
2021/11/29	2	23.35	6.9	23.63	23.70	-4.9	7,437	-0.07%
2021/11/25	21	24.41	25	24.80	24.15	-4	7,343	-0.05%
2021/11/24	20	23.83	28	23.91	24.15	-8	7,186	-0.11%
2021/11/23	23	23.70	20	23.95	23.40	3	7,101	0.04%
2021/11/22	13	23.69	42.5	23.75	23.95	-29.5	7,010	-0.42%
2021/11/19	16	23.72	15	23.70	23.60	1	7,026	0.01%
2021/11/18	15	23.79	22	24.00	24.25	-7	6,992	-0.10%
2021/11/17	46	23.97	47	23.46	24.00	-1	6,914	-0.01%
2021/11/16	10	22.80	38	22.91	22.80	-28	6,720	-0.42%
2021/11/15	49	22.85	58	22.80	22.80	-9	6,645	-0.14%
2021/11/12	86.5	22.74	91	22.72	22.90	-4.5	6,554	-0.07%
2021/11/11	21	22.19	61	22.27	22.15	-40	6,380	-0.63%
2021/11/10	50	21.94	63	21.68	21.80	-13	6,251	-0.21%
2021/11/09	30	21.10	103	21.13	21.20	-73	6,077	-1.20%	大賣/
2021/11/08	27	21.02	45	21.07	20.80	-18	6,013	-0.30%
2021/11/05	8	20.80	42	20.86	20.85	-34	6,017	-0.56%
2021/11/04	3	20.72	20	20.65	20.40	-17	5,938	-0.29%
2021/11/03	38	20.26	0	0.00	20.35	38	5,899	0.64%
2021/11/02	30	20.47	1	20.65	20.30	29	5,882	0.49%
2021/11/01	21	20.58	24	20.64	20.75	-3	5,837	-0.05%
2021/10/29	24	20.45	0	0.00	20.40	24	5,718	0.42%
2021/10/28	20	20.55	12	20.65	20.55	8	5,682	0.14%
2021/10/27	46	20.68	13	20.73	20.70	33	5,656	0.58%
2021/10/26	7	20.89	0	0.00	20.75	7	5,627	0.12%
2021/10/25	133	21.41	141	21.16	21.10	-8	5,572	-0.14%	大買/大賣/
2021/10/22	41	20.95	10	21.25	20.50	31	5,447	0.57%
2021/10/21	19	21.27	4	21.30	21.50	15	5,339	0.28%
2021/10/20	44	21.85	91	22.21	21.85	-47	5,212	-0.90%
2021/10/19	74	21.10	62	21.64	21.75	12	4,912	0.24%
2021/10/18	36	20.32	37	20.61	20.70	-1	4,485	-0.02%
2021/10/15	35	20.27	99	20.51	20.40	-64	4,393	-1.46%
2021/10/14	213	20.99	97.9	21.87	20.30	115.2	4,190	2.75%	大買/鉅額交易
2021/10/13	5	21.00	63	20.84	20.90	-58	3,322	-1.75%
2021/10/08	2	20.15	2	20.05	20.10	0	3,150	0.00%
2021/10/07	4	20.05	0	0.00	20.00	4	3,168	0.13%
2021/10/06	25	20.13	16	20.14	19.95	9	3,230	0.28%
2021/10/05	10	19.85	11	19.76	19.75	-1	3,276	-0.03%
2021/10/01	1	19.90	0	0.00	19.90	1	3,385	0.03%
2021/09/30	19	20.52	17	20.61	20.45	2	3,432	0.06%
2021/09/29	1	20.00	21	20.25	20.00	-20	3,490	-0.57%
2021/09/28	1	20.15	0	0.00	19.95	1	3,499	0.03%
2021/09/27	0	0.00	11	20.08	19.95	-11	3,566	-0.31%
2021/09/24	12	19.72	15	19.78	19.70	-3	3,799	-0.08%
2021/09/23	26	19.84	4	19.95	19.95	22	3,817	0.58%
2021/09/22	24	20.64	30	20.83	20.15	-6	3,788	-0.16%
2021/09/17	14	20.22	5.1	20.36	20.10	8.9	3,133	0.28%
2021/09/16	26	20.50	26	20.53	20.80	0	3,160	0.00%
2021/09/15	93	21.02	79	21.18	20.60	14	3,051	0.46%
2021/09/14	36	20.74	56	20.58	20.65	-20	2,564	-0.78%
2021/09/13	6	19.72	11	19.55	19.70	-5	2,522	-0.20%
2021/09/07	1	18.75	0	0.00	18.90	1	2,686	0.04%
2021/08/26	3	19.25	0	0.00	19.15	3	5,112	0.06%
2021/08/25	63	19.38	10	19.50	19.30	53	5,197	1.02%
2021/08/24	10	20.55	51	20.50	20.60	-41	5,272	-0.78%
2021/08/18	10	19.95	28	19.67	20.10	-18	5,356	-0.34%
2021/08/16	0	0.00	1.1	20.10	20.10	-1.1	5,367	-0.02%
2021/08/12	0	0.00	15	20.20	20.25	-15	5,357	-0.28%
2021/08/11	7	19.74	8	19.84	19.75	-1	5,354	-0.02%
2021/08/10	10	20.70	9	20.79	20.80	1	5,321	0.02%
2021/08/09	0	0.00	2	21.00	21.00	-2	5,356	-0.04%
2021/08/06	1	20.90	0	0.00	20.90	1	5,378	0.02%
2021/08/05	0	0.00	12	21.11	21.00	-12	5,408	-0.22%
2021/08/03	0	0.00	2	21.15	21.20	-2	5,492	-0.04%
2021/08/02	2	20.98	0	0.00	21.20	2	5,521	0.04%
2021/07/30	0	0.00	1	21.00	20.85	-1	5,527	-0.02%
2021/07/28	5	20.99	0	0.00	20.65	5	5,584	0.09%
2021/07/27	10	21.05	0	0.00	21.00	10	5,610	0.18%
2021/07/23	0	0.00	11	21.40	21.35	-11	5,684	-0.19%
2021/07/22	11	20.77	20	20.75	20.70	-9	5,713	-0.16%
2021/07/21	5	21.01	0	0.00	20.90	5	5,724	0.09%
2021/07/20	20	21.23	2	21.30	21.20	18	5,725	0.31%
2021/07/19	11	21.54	30	21.60	21.45	-19	5,728	-0.33%
2021/07/16	0	0.00	1	21.25	21.40	-1	5,762	-0.02%
2021/07/15	2	21.23	18	21.02	21.25	-16	5,773	-0.28%
2021/07/14	0	0.00	3	20.93	20.75	-3	5,775	-0.05%
2021/07/13	15	20.98	5	21.09	20.60	10	5,822	0.17%
2021/07/12	10	21.39	2	21.80	21.35	8	5,786	0.14%
2021/07/09	2	21.50	0	0.00	21.65	2	5,753	0.03%
2021/07/08	1	21.55	10	21.65	21.50	-9	5,767	-0.16%
2021/07/07	22	21.41	0	0.00	21.35	22	5,850	0.38%
2021/07/06	10	21.85	26	21.36	21.85	-16	5,805	-0.28%
2021/07/05	14	21.04	0	0.00	21.00	14	5,714	0.24%
2021/07/02	11	21.38	23	21.37	21.15	-12	5,695	-0.21%
2021/07/01	32.2	21.51	48	21.50	21.60	-15.8	5,641	-0.28%
2021/06/30	20	20.90	4	20.88	20.90	16	5,401	0.30%
2021/06/29	2	20.55	6	20.67	20.60	-4	5,356	-0.07%
2021/06/28	14	20.89	2	21.00	21.00	12	5,325	0.23%
2021/06/25	3	20.97	9	21.11	21.00	-6	5,286	-0.11%
2021/06/24	0	0.00	7	20.63	20.60	-7	5,226	-0.13%
2021/06/23	19	20.61	0	0.00	20.50	19	5,229	0.36%
2021/06/22	3	20.50	11	20.61	20.95	-8	5,183	-0.15%
2021/06/21	4	19.85	1	20.20	20.15	3	5,123	0.06%
2021/06/18	13	20.52	0	0.00	20.25	13	5,127	0.25%
2021/06/17	2	20.30	9	20.57	20.80	-7	5,159	-0.14%
2021/06/16	12	20.44	31	20.36	20.30	-19	5,111	-0.37%
2021/06/15	16	20.76	0	0.00	20.80	16	5,047	0.32%
2021/06/11	42	20.97	12	21.06	20.75	30	4,982	0.60%
2021/06/10	5	20.38	2	20.45	20.60	3	4,841	0.06%
2021/06/09	22	20.80	4	20.80	20.55	18	4,749	0.38%
2021/06/08	29	21.83	62.3	21.77	21.65	-33.3	4,529	-0.73%
2021/06/07	118	23.12	78.1	22.79	22.70	39.9	4,236	0.94%	大買/
2021/06/04	61	20.67	35.8	20.55	21.50	25.3	3,099	0.81%
2021/06/03	1.1	19.31	1	19.55	19.55	0.1	2,691	0.00%
2021/06/02	11	19.29	18.8	19.38	19.25	-7.8	2,624	-0.30%
2021/06/01	3	19.20	38	19.15	19.20	-35	2,532	-1.38%
2021/05/31	43.3	18.80	9	18.63	18.90	34.3	2,405	1.42%
2021/05/27	5	17.50	5	17.70	17.65	0	2,233	0.00%
2021/05/26	20	17.68	10	17.70	17.75	10	2,234	0.45%
2021/05/25	0	0.00	50	17.92	17.75	-50	2,228	-2.24%
2021/05/24	1	17.55	25	17.66	17.55	-24	2,203	-1.09%
2021/05/21	5	17.60	0	0.00	17.50	5	2,202	0.23%
2021/05/19	0	0.00	10	17.45	17.50	-10	2,191	-0.46%
2021/05/18	0	0.00	25	16.77	17.25	-25	2,182	-1.15%
2021/05/17	1	16.75	0	0.00	16.40	1	2,141	0.05%
2021/05/14	12	16.71	1	16.65	16.80	11	2,091	0.53%
2021/05/13	2	16.83	0	0.00	16.90	2	2,060	0.10%
2021/05/12	63	17.32	0	0.00	17.10	63	2,013	3.13%
2021/05/11	3	18.75	0	0.00	18.25	3	1,943	0.15%
2021/05/10	19	18.63	52	18.75	18.80	-33	1,908	-1.73%
2021/05/07	0.2	18.45	0	0.00	18.55	0.2	1,882	0.01%
2021/05/06	12	18.35	47	18.65	18.65	-35	1,862	-1.88%
2021/05/05	15	18.36	63	18.41	18.30	-48	1,833	-2.62%
2021/05/04	16	17.97	9	18.12	18.05	7	1,794	0.39%
2021/05/03	3	18.60	24	18.78	18.95	-21	1,742	-1.21%
2021/04/29	18	19.32	40	19.33	18.95	-22	1,708	-1.29%
2021/04/28	10	19.05	108	18.85	19.10	-98	1,641	-5.97%	大賣/
2021/04/27	4	18.80	8	18.52	18.55	-4	1,574	-0.25%
2021/04/26	100	18.48	7	18.40	18.45	93	1,541	6.03%
2021/04/23	0	0.00	8	18.49	18.35	-8	1,523	-0.53%
2021/04/22	2	19.05	9	18.77	18.45	-7	1,509	-0.46%
2021/04/20	3.1	18.46	67	18.50	18.50	-63.9	1,409	-4.53%
2021/04/19	119	18.57	57	18.43	18.55	62	1,393	4.45%	大買/
2021/04/16	80	17.78	61	18.05	18.05	19	1,328	1.43%
2021/04/15	4	17.69	7	17.68	17.70	-3	1,295	-0.23%
2021/04/14	86.7	17.76	18	17.97	17.40	68.7	1,264	5.44%
2021/04/13	27	18.36	53.6	18.22	18.30	-26.6	1,180	-2.25%
2021/04/12	12	17.55	24	17.75	17.80	-12	1,067	-1.12%
2021/04/09	6	17.35	1	17.35	17.35	5	1,046	0.48%
2021/04/08	0	0.00	26	17.24	17.20	-26	1,089	-2.39%
2021/04/07	62	16.80	1.8	16.89	17.05	60.2	1,138	5.28%
2021/04/06	20	16.80	1.3	16.83	16.80	18.7	1,287	1.45%
2021/04/01	0.1	16.70	1	16.75	16.75	-0.9	1,303	-0.07%
2021/03/31	3.6	16.74	0	0.00	16.80	3.6	1,305	0.28%
2021/03/30	6	16.75	25	16.70	16.75	-19	1,310	-1.45%
2021/03/29	7	16.86	0	0.00	16.80	7	1,301	0.54%
2021/03/26	8	16.64	51	16.70	16.65	-43	1,309	-3.28%
2021/03/25	10.5	16.49	3	16.42	16.50	7.5	1,295	0.58%
2021/03/24	2.6	16.23	14	16.17	16.25	-11.4	1,272	-0.89%
2021/03/23	2.4	16.13	2	16.15	16.15	0.4	1,257	0.03%
2021/03/22	70	16.02	40	16.09	16.20	30	1,227	2.44%
2021/03/18	2	15.00	0	0.00	15.05	2	1,174	0.17%
2021/03/16	0	0.00	2	14.95	15.05	-2	1,210	-0.17%
2021/03/12	3	14.77	0	0.00	14.85	3	1,213	0.25%
2021/03/10	3	14.72	0	0.00	14.65	3	1,227	0.24%
2021/03/04	0	0.00	2	14.60	14.55	-2	1,223	-0.16%
2021/02/24	0	0.00	3	14.60	14.60	-3	1,267	-0.24%
2021/02/23	1	14.70	0	0.00	14.70	1	1,261	0.08%
2021/02/22	0	14.55	1	14.55	14.65	-1	1,249	-0.08%
2021/02/19	2	14.45	0	0.00	14.55	2	1,243	0.16%
2021/02/17	1	14.30	0	0.00	14.30	1	1,247	0.08%
2021/02/03	0.5	14.00	0	0.00	14.15	0.5	1,273	0.04%
2021/01/27	1	14.25	1	14.25	14.15	0	1,273	0.00%
2021/01/26	2	14.10	0	0.00	14.15	2	1,276	0.16%
2021/01/25	4	14.31	1	14.25	14.35	3	1,272	0.24%
2021/01/22	56	14.10	0	0.00	14.10	56	1,268	4.41%
2021/01/15	2	14.45	0	0.00	14.35	2	1,347	0.15%
2021/01/14	0	0.00	6	14.70	14.60	-6	1,360	-0.44%
2021/01/13	0	0.00	6	14.58	14.70	-6	1,353	-0.44%
2021/01/11	2	15.00	0	0.00	14.90	2	1,324	0.15%
2021/01/08	0	0.00	0.8	15.21	15.15	-0.8	1,306	-0.06%
2021/01/07	1	15.35	2	15.30	15.30	-1	1,297	-0.08%
2021/01/06	8	15.35	19	15.09	15.05	-11	1,295	-0.85%
2021/01/05	0.5	15.55	4	15.45	15.65	-3.5	1,263	-0.28%
2021/01/04	20	15.66	17	15.71	15.65	3	1,254	0.24%
2020/12/31	30	15.80	6	15.77	15.60	24	1,236	1.94%
2020/12/30	47	16.29	53	16.24	16.30	-6	1,168	-0.51%
2020/12/29	55	16.86	36.2	16.46	17.00	18.8	1,091	1.72%
2020/12/28	12	15.84	57	15.76	16.00	-45	908	-4.96%
2020/12/25	14	15.70	7	15.85	15.70	7	874	0.80%
2020/12/24	6	15.70	10	15.50	15.70	-4	860	-0.46%
2020/12/21	1	15.35	2	15.45	15.45	-1	815	-0.12%
2020/12/17	0	0.00	1.7	15.28	15.35	-1.7	809	-0.21%
2020/12/16	1	15.25	1	15.35	15.35	0	803	0.00%
2020/12/15	3	15.50	22	15.17	15.05	-19	787	-2.41%
2020/12/14	0	0.00	10	15.00	15.00	-10	744	-1.34%
2020/12/11	10.6	14.80	1	15.00	14.90	9.6	738	1.30%
2020/12/10	0	0.00	4	14.88	14.90	-4	724	-0.55%
2020/12/09	1	14.60	0	0.00	14.70	1	700	0.14%
2020/12/08	1	14.60	1	14.70	14.65	0	703	0.00%
2020/12/07	0	0.00	1.2	14.58	14.60	-1.2	700	-0.18%
2020/12/04	0	0.00	1	14.75	14.50	-1	702	-0.14%
2020/12/02	2	14.65	0	0.00	14.75	2	711	0.28%
2020/12/01	2	14.75	0	0.00	14.75	2	720	0.28%
2020/11/30	0	0.00	2.4	14.74	14.70	-2.4	735	-0.32%
2020/11/27	0	0.00	22	14.69	14.65	-22	782	-2.81%
2020/11/26	20	14.66	4	14.75	14.65	16	780	2.05%
2020/11/24	8	14.55	6	14.52	14.45	2	755	0.26%
2020/11/23	10	14.45	1	14.40	14.55	9	755	1.19%
2020/11/20	0.4	14.35	0	0.00	14.35	0.4	739	0.05%
2020/11/18	0.2	14.30	0	0.00	14.40	0.2	764	0.03%
2020/11/17	0.2	14.30	0	0.00	14.40	0.2	768	0.03%
2020/11/16	2	14.38	0	0.00	14.40	2	810	0.25%
2020/11/11	11	14.21	2	14.18	14.30	9	873	1.03%
2020/11/10	20.8	14.25	1	14.20	14.15	19.8	884	2.24%
2020/11/09	0	0.00	1	14.30	14.30	-1	897	-0.11%
2020/11/06	10	14.30	1	14.25	14.15	9	931	0.97%
2020/11/05	0.3	14.05	1	14.25	14.15	-0.7	1,056	-0.07%
2020/11/04	5.1	14.18	0	0.00	14.10	5.1	1,295	0.39%
2020/11/02	2	14.05	2	14.00	14.00	0	1,334	0.00%
2020/10/30	2	14.15	31	14.06	14.05	-29	1,338	-2.17%
2020/10/29	0.3	13.90	3	14.05	14.00	-2.7	1,344	-0.20%
2020/10/28	1.3	14.13	2	14.20	14.15	-0.7	1,368	-0.05%
2020/10/27	0.3	14.30	1.1	14.35	14.30	-0.8	1,365	-0.06%
2020/10/26	3.8	14.52	1	14.60	14.45	2.8	1,377	0.20%
2020/10/23	8.2	14.57	5	14.50	14.85	3.2	1,357	0.24%
2020/10/22	4	14.04	3	14.23	14.50	1	1,282	0.08%
2020/10/20	21	13.89	0	0.00	13.75	21	1,268	1.66%
2020/10/19	20	13.88	0	0.00	13.95	20	1,269	1.57%
2020/10/12	0.5	13.85	1	13.90	13.85	-0.5	1,308	-0.04%
2020/10/07	6	13.69	0	0.00	13.70	6	1,418	0.42%
2020/10/05	1	13.50	0	0.00	13.55	1	1,480	0.07%
2020/09/25	0.6	13.25	0	0.00	13.35	0.6	1,535	0.04%
2020/09/24	0	0.00	1.7	13.69	13.45	-1.7	1,540	-0.11%
2020/09/21	2	14.25	0	0.00	14.25	2	1,518	0.13%
2020/09/17	2	14.20	0	0.00	14.20	2	1,514	0.13%
2020/09/08	0	0.00	3	14.70	14.60	-3	1,489	-0.20%
2020/09/07	0	0.00	45	14.69	14.55	-45	1,488	-3.02%
2020/09/04	0	0.00	40	14.40	14.30	-40	1,473	-2.71%
2020/09/03	1	14.45	21	14.50	14.40	-20	1,470	-1.36%
2020/09/02	21	14.80	80	14.30	14.55	-59	1,456	-4.05%
2020/08/31	9	14.20	10	14.29	14.25	-1	1,418	-0.07%
2020/08/28	12	14.15	49	14.21	14.10	-37	1,423	-2.60%
2020/08/27	11	14.14	10	14.24	14.10	1	1,427	0.07%
2020/08/26	0	0.00	0	14.05	14.15	0	1,428	0.00%
2020/08/24	0	0.00	1	14.35	14.45	-1	1,448	-0.07%
2020/08/19	1	14.75	30	14.90	14.65	-29	1,829	-1.59%
2020/08/18	0	0.00	15	14.83	14.75	-15	1,788	-0.84%
2020/08/17	5	14.65	0.7	14.55	14.65	4.3	1,774	0.24%
2020/08/14	1	14.40	0	0.00	14.45	1	1,761	0.06%
2020/08/12	2	14.50	1	14.30	14.25	1	1,737	0.06%
2020/08/11	17	14.57	30	14.64	14.25	-13	1,717	-0.76%
2020/08/10	42	15.39	72	15.34	15.45	-30	1,596	-1.88%
2020/08/07	4	14.00	4	14.05	14.05	0	1,376	0.00%
2020/08/03	2	13.95	0	0.00	14.00	2	1,348	0.15%
2020/07/21	0	0.00	3	14.00	13.90	-3	1,371	-0.22%
2020/07/17	0.4	13.50	0	0.00	13.55	0.4	1,362	0.03%
2020/07/16	10	13.85	0	0.00	13.85	10	1,359	0.74%
2020/07/15	0	0.00	27	14.07	13.95	-27	1,352	-2.00%
2020/07/14	27	14.19	2	13.90	14.35	25	1,347	1.86%
2020/07/13	1	13.75	2	13.70	13.75	-1	1,262	-0.08%
2020/07/10	22	13.93	12	13.85	13.45	10	1,252	0.80%
2020/07/09	0	0.00	1.4	13.55	13.75	-1.4	1,217	-0.11%
2020/07/07	0	13.45	0	0.00	13.45	0	1,215	0.00%
2020/07/06	0	0.00	5	13.70	13.75	-5	1,228	-0.41%
2020/07/03	12	13.50	5	13.60	13.60	7	1,219	0.57%
2020/07/02	0	0.00	44	13.33	13.45	-44	1,285	-3.42%
2020/07/01	18	13.20	0	0.00	13.20	18	1,316	1.37%
2020/06/30	0	0.00	4	13.30	13.30	-4	1,310	-0.31%
2020/06/29	40	13.19	0	0.00	13.25	40	1,323	3.02%
2020/06/19	2	13.25	6	13.30	13.25	-4	1,352	-0.30%
2020/06/09	7	13.45	0	0.00	13.40	7	1,522	0.46%
2020/06/03	0	0.00	2.9	13.43	13.40	-2.9	1,839	-0.16%
2020/06/02	40	13.35	0	0.00	13.30	40	1,872	2.14%
2020/06/01	0	0.00	5	13.38	13.40	-5	1,903	-0.26%
2020/05/29	2	13.50	27	13.41	13.35	-25	1,974	-1.27%
2020/05/28	44	13.43	48	15.94	13.35	-4	2,056	-0.19%
2020/05/27	9	14.39	39	14.19	14.65	-30	2,012	-1.49%
2020/05/25	9	13.10	0	0.00	13.15	9	1,907	0.47%
2020/05/22	21	13.11	0	0.00	13.15	21	1,921	1.09%
2020/05/20	14	13.03	0	13.00	13.00	14	1,989	0.70%
2020/05/19	3	13.10	2	13.20	13.10	1	1,992	0.05%
2020/05/14	6	13.03	0	0.00	12.85	6	2,040	0.29%
2020/05/07	0	0.00	1	13.00	13.10	-1	2,023	-0.05%
2020/05/06	1	12.75	3.9	12.91	12.95	-2.9	2,012	-0.15%
2020/05/05	0	0.00	20	12.60	12.60	-20	1,978	-1.01%
2020/04/23	0	0.00	6	12.17	12.20	-6	1,955	-0.31%
2020/04/21	0	0.00	0.9	12.10	12.05	-0.9	1,940	-0.05%
2020/04/17	10	12.50	2	12.45	12.40	8	1,928	0.41%
2020/04/16	0	0.00	10	12.45	12.50	-10	1,897	-0.53%
2020/04/15	5	12.50	0	0.00	12.60	5	1,891	0.26%
2020/04/14	9	12.45	2	12.40	12.60	7	1,880	0.37%
2020/04/08	0	0.00	2	12.88	12.95	-2	1,827	-0.11%
2020/04/07	28	13.55	7	13.17	12.80	21	1,816	1.16%
2020/04/06	4	12.84	0	0.00	12.95	4	1,733	0.23%
2020/03/31	2	11.95	3	12.05	12.00	-1	1,691	-0.06%
2020/03/27	0.1	11.80	190	11.92	11.65	-190	1,668	-11.39%	大賣/鉅額交易
2020/03/26	54	11.75	0	0.00	11.80	54	1,650	3.27%
2020/03/25	137	11.32	1	11.30	11.40	136	1,642	8.28%	大買/鉅額交易
2020/03/24	2	10.85	0	0.00	10.80	2	1,628	0.12%
2020/03/19	4	10.13	0	0.00	10.00	4	1,595	0.25%
2020/03/18	5	11.12	1	11.45	11.10	4	1,549	0.26%
2020/03/17	0	0.00	1	11.40	11.35	-1	1,527	-0.06%
2020/03/16	0	0.00	13	12.00	11.90	-13	1,505	-0.86%
2020/03/13	13	11.83	11	11.96	12.00	2	1,480	0.14%
2020/03/12	1	13.80	0	0.00	13.05	1	1,403	0.07%
2020/03/11	0	0.00	150	13.79	13.55	-150	1,349	-11.12%	大賣/鉅額交易
2020/03/10	93.3	14.08	13	14.12	14.00	80.3	1,299	6.18%
2020/03/09	6	15.60	250	16.04	15.10	-244	1,205	-20.23%	大賣/鉅額交易
2020/03/06	2	15.65	24	15.82	15.70	-22	1,038	-2.12%
2020/03/05	64	15.75	0.1	15.70	15.80	63.9	995	6.42%
2020/03/04	9	16.20	12	16.42	16.05	-3	957	-0.31%
2020/03/03	32.1	16.05	13	16.19	16.10	19.1	872	2.18%
2020/03/02	41	16.31	122.2	16.18	16.50	-81.2	765	-10.61%	大賣/
2020/02/27	106.3	14.99	1	14.95	15.00	105.3	509	20.68%	大買/鉅額交易
2020/02/25	120	14.54	2	14.45	14.45	118	456	25.87%	大買/鉅額交易
2020/02/24	2	15.00	69	14.95	14.80	-67	433	-15.47%
2020/02/21	100	14.50	2.7	14.34	14.55	97.4	376	25.84%
2020/02/20	3	14.15	0	0.00	14.10	3	349	0.86%
2020/02/19	2	13.85	0	0.00	14.05	2	341	0.59%
2020/02/18	6	14.30	64.3	14.22	14.05	-58.3	336	-17.33%
2020/02/17	6	13.93	64	13.95	13.90	-58	312	-18.55%
2020/02/14	0	0.00	7	13.30	13.30	-7	274	-2.55%
2020/02/13	0	13.20	0	0.00	13.25	0	268	0.00%
2020/02/12	0.1	13.20	0	0.00	13.25	0.1	265	0.02%
2020/02/11	1	13.05	0	0.00	13.10	1	256	0.39%
2020/02/10	2	12.90	16	13.00	12.95	-14	252	-5.54%
2020/02/07	0	0.00	3	13.00	12.95	-3	246	-1.22%
2020/02/06	0	0.00	4	12.85	12.80	-4	239	-1.67%
2020/02/04	22	12.69	56	12.79	12.75	-34	237	-14.31%
2020/02/03	6.6	12.79	13	12.95	12.75	-6.4	231	-2.76%
2020/01/31	6	13.08	15	13.07	13.00	-9	227	-3.96%
2020/01/30	9	12.93	73	13.12	13.30	-64	225	-28.44%
2020/01/20	0.1	12.95	5	13.05	13.00	-5	205	-2.41%
2020/01/17	0	0.00	9	13.06	13.05	-9	202	-4.43%
2020/01/15	0	12.95	0	0.00	12.95	0	207	0.00%
2020/01/14	0	0.00	2	13.00	13.00	-2	207	-0.96%
2020/01/13	10	12.95	14	12.89	12.95	-4	213	-1.87%
2020/01/10	0	0.00	2	12.80	12.75	-2	214	-0.93%
2020/01/09	12	12.71	2	12.80	12.75	10	217	4.60%
2020/01/08	7	12.70	0	0.00	12.75	7	219	3.19%
2020/01/07	12	12.73	2	12.75	12.75	10	221	4.52%
2020/01/06	26	12.80	2	12.85	12.80	24	219	10.96%
2020/01/03	5	12.85	3	12.92	12.90	2	218	0.92%
2020/01/02	10	12.85	36	12.90	12.95	-26	219	-11.87%
2019/12/31	38.1	12.84	0	0.00	12.85	38.1	216	17.58%
2019/12/30	16.8	12.85	5	12.90	12.90	11.8	215	5.47%
2019/12/27	6	12.90	0	0.00	12.95	6	213	2.81%
2019/12/24	0	0.00	3	12.95	12.95	-3	219	-1.37%
2019/12/23	5	12.92	0	0.00	12.90	5	225	2.21%
2019/12/20	0	0.00	8	13.00	13.00	-8	233	-3.43%
2019/12/19	11	12.90	6	12.95	12.90	5	235	2.12%
2019/12/18	3	12.90	3	13.00	13.00	0	235	0.00%
2019/12/12	9	12.94	0	0.00	12.90	9	235	3.82%
2019/12/11	11	12.90	0	0.00	12.95	11	237	4.63%
2019/12/10	36	12.97	0	0.00	13.05	36	237	15.13%
2019/12/09	20	13.02	2.6	13.13	13.05	17.4	236	7.35%
2019/12/06	8	12.98	2	13.10	13.10	6	238	2.52%
2019/12/05	0.1	13.00	0.5	13.00	13.00	-0.4	236	-0.17%
2019/12/04	3	12.93	0.5	13.00	13.00	2.5	238	1.05%
2019/12/03	3.2	13.00	0	0.00	13.05	3.2	240	1.31%
2019/12/02	9	13.00	0	0.00	13.05	9	244	3.68%
2019/11/29	0.5	13.05	0	0.00	13.05	0.5	247	0.20%
2019/11/28	2	13.00	0	0.00	13.15	2	250	0.80%
2019/11/27	0	13.15	0	0.00	13.15	0	252	0.00%
2019/11/26	2	13.00	2	13.20	13.15	0	253	0.00%
2019/11/25	1	13.15	0	0.00	13.10	1	256	0.39%
2019/11/11	2	13.10	1	13.15	13.15	1	282	0.35%
2019/11/08	10	13.26	0	0.00	13.30	10	282	3.54%
2019/11/07	2	13.30	10	13.30	13.35	-8	282	-2.83%
2019/11/06	4	13.25	16	13.32	13.35	-12	280	-4.28%
2019/11/05	0	0.00	3	13.08	13.05	-3	265	-1.13%
2019/11/04	2	12.90	0	0.00	13.00	2	264	0.76%
2019/11/01	0	0.00	3	13.10	13.05	-3	265	-1.13%
2019/10/31	3	13.00	0	0.00	13.05	3	266	1.12%
2019/10/30	0	0.00	22	13.00	13.10	-22	264	-8.31%
2019/10/29	7	12.79	3	12.90	12.85	4	258	1.55%
2019/10/28	0	0.00	1	12.90	12.90	-1	257	-0.39%
2019/10/25	0	0.00	6	12.85	12.80	-6	255	-2.35%
2019/10/24	6	12.75	1	12.85	12.85	5	255	1.96%
2019/10/23	0	0.00	6	12.85	12.85	-6	257	-2.33%
2019/10/21	5	12.80	3	12.85	12.80	2	264	0.76%
2019/10/18	16	12.81	3	12.90	12.80	13	272	4.77%
2019/10/17	7	12.84	0	0.00	12.85	7	282	2.48%
2019/10/16	0	0.00	8	12.94	13.00	-8	283	-2.82%
2019/10/15	0	0.00	2	12.90	12.95	-2	286	-0.70%
2019/10/14	4	12.70	1	12.75	12.80	3	304	0.98%
2019/10/09	3	12.75	0	0.00	12.75	3	301	1.00%
2019/10/08	5	12.70	6	12.85	12.80	-1	304	-0.33%
2019/10/04	7	12.78	0	0.00	12.80	7	305	2.29%
2019/10/02	11	12.80	0	0.00	12.80	11	312	3.52%
2019/10/01	8	12.85	0	0.00	12.90	8	317	2.52%
2019/09/27	5	12.87	0	0.00	13.00	5	327	1.53%
2019/09/26	3	12.97	0	0.00	13.00	3	334	0.90%
2019/09/25	3	13.00	0	0.00	13.00	3	335	0.90%
2019/09/24	6	13.05	1	13.20	13.10	5	341	1.47%
2019/09/23	0	0.00	6	13.15	13.10	-6	345	-1.74%
2019/09/20	0	0.00	3	13.20	13.15	-3	348	-0.86%
2019/09/19	2	13.05	0	0.00	13.05	2	351	0.57%
2019/09/18	1	13.10	3	13.10	13.05	-2	356	-0.56%
2019/09/17	7	12.96	44	13.08	13.05	-37	360	-10.26%
2019/09/16	6	12.90	55	13.02	13.00	-49	366	-13.38%
2019/09/12	3	12.80	12	12.91	12.95	-9	363	-2.48%
2019/09/11	0	0.00	3	12.85	12.80	-3	407	-0.74%
2019/09/09	3	12.80	7	12.90	12.80	-4	409	-0.98%
2019/09/06	0	0.00	2	12.90	12.85	-2	411	-0.49%
2019/09/05	4	12.75	6	12.85	12.80	-2	409	-0.49%
2019/09/04	2	12.60	8	12.73	12.80	-6	410	-1.46%
2019/09/03	3	12.60	5	12.69	12.65	-2	419	-0.48%
2019/09/02	7	12.60	0	0.00	12.65	7	423	1.65%
2019/08/30	14	12.64	2	12.70	12.70	12	423	2.83%
2019/08/29	3	12.58	1	12.70	12.60	2	421	0.47%
2019/08/28	4	12.60	0	0.00	12.60	4	423	0.94%
2019/08/27	9	12.68	0	0.00	12.65	9	424	2.12%
2019/08/26	15	12.73	28	12.67	12.65	-13	423	-3.07%
2019/08/23	11	12.82	0	0.00	12.80	11	425	2.59%
2019/08/22	2	13.15	0	0.00	13.15	2	431	0.46%
2019/08/21	4	13.15	4	13.23	13.20	0	429	0.00%
2019/08/20	42	13.20	0	0.00	13.20	42	428	9.81%
2019/08/19	0	0.00	2	13.20	13.20	-2	427	-0.47%
2019/08/16	34	13.04	4	13.10	13.10	30	422	7.10%
2019/08/15	15	13.26	0	0.00	13.25	15	404	3.70%
2019/08/14	8	13.44	0	0.00	13.40	8	400	2.00%
2019/08/13	9	13.45	0	0.00	13.45	9	394	2.28%
2019/08/12	20	13.45	6	13.48	13.50	14	396	3.53%
2019/08/07	0	0.00	3	13.42	13.35	-3	394	-0.76%
2019/08/06	6	13.20	2	13.30	13.30	4	398	1.00%
2019/08/05	4	13.38	0	0.00	13.40	4	403	0.99%
2019/08/02	30	13.47	22	13.41	13.45	8	404	1.98%
2019/08/01	3	13.55	0	0.00	13.55	3	402	0.75%
2019/07/31	3	13.55	2	13.60	13.60	1	402	0.25%
2019/07/30	2	13.50	0	0.00	13.55	2	404	0.50%
2019/07/29	2	13.48	1	13.55	13.50	1	404	0.25%
2019/07/25	0	0.00	4	13.59	13.55	-4	406	-0.98%
2019/07/24	0	0.00	3	13.55	13.50	-3	405	-0.74%
2019/07/23	24	13.57	4	13.60	13.40	20	402	4.97%
2019/07/22	0	0.00	2	13.50	13.45	-2	396	-0.50%
2019/07/19	4	13.35	0	0.00	13.45	4	390	1.03%
2019/07/18	5	13.50	0	0.00	13.50	5	378	1.32%
2019/07/11	4	13.55	0	0.00	13.55	4	353	1.13%
2019/07/10	4	13.70	0	0.00	13.70	4	348	1.15%
2019/07/09	2	13.80	0	0.00	13.80	2	346	0.58%
2019/07/08	0	0.00	3	14.00	14.00	-3	344	-0.87%
2019/07/05	0	0.00	2	13.90	13.90	-2	337	-0.59%
2019/07/04	0	0.00	9	13.72	13.70	-9	332	-2.71%
2019/07/03	0	0.00	2	13.50	13.45	-2	326	-0.61%
2019/06/28	7	13.30	0	13.30	13.35	7	329	2.12%
2019/06/27	2	13.40	0	0.00	13.35	2	328	0.61%
2019/06/21	2	13.40	0	0.00	13.45	2	353	0.57%
2019/06/19	5	13.43	4	13.55	13.45	1	380	0.26%
2019/06/18	3	13.30	2	13.35	13.35	1	333	0.30%
2019/06/13	3.2	13.35	0	0.00	13.35	3.2	336	0.95%
2019/06/11	4	13.35	0	0.00	13.35	4	336	1.19%
2019/06/10	2	13.50	0	0.00	13.50	2	326	0.61%
2019/06/06	0	0.00	2	13.60	13.65	-2	325	-0.62%
2019/06/05	0	0.00	3	13.65	13.60	-3	327	-0.92%
2019/05/31	0	0.00	4	13.65	13.60	-4	330	-1.21%
2019/05/29	6	13.50	0	0.00	13.50	6	326	1.84%
2019/05/28	13	13.68	0	0.00	13.70	13	321	4.05%
2019/05/22	0	0.00	2	13.80	13.90	-2	330	-0.60%
2019/05/17	2	13.60	0	0.00	13.75	2	340	0.59%
2019/05/15	0	0.00	5	13.80	13.80	-5	338	-1.48%
2019/05/14	8	13.68	0	0.00	13.65	8	338	2.37%
2019/05/13	5	13.90	16	13.85	13.90	-11	336	-3.27%
2019/05/10	5	14.00	7	14.10	14.00	-2	333	-0.60%
2019/05/09	2	14.00	0	0.00	14.10	2	329	0.61%
2019/05/08	0	0.00	2	14.05	14.05	-2	329	-0.61%
2019/05/06	5	14.09	7	14.10	14.05	-2	328	-0.61%
2019/05/03	1	14.10	2	14.20	14.20	-1	328	-0.30%
2019/05/02	0	0.00	4	14.13	14.15	-4	326	-1.22%
2019/04/29	4	14.03	0	0.00	14.05	4	326	1.23%
2019/04/26	38	14.05	0	0.00	14.05	38	326	11.64%
2019/04/25	5	14.05	0	0.00	14.10	5	328	1.52%
2019/04/24	50	14.05	6	14.05	14.05	44	326	13.49%
2019/04/23	2	14.05	0	14.15	14.15	2	323	0.62%
2019/04/22	0	0.00	6.1	14.10	14.15	-6.1	323	-1.88%
2019/04/19	4	14.00	2	14.15	14.15	2	324	0.62%
2019/04/18	43	14.10	0	0.00	14.15	43	323	13.28%
2019/04/17	0	0.00	1	14.30	14.25	-1	321	-0.31%
2019/04/16	40	14.09	2	14.15	14.20	38	319	11.90%
2019/04/11	0	14.15	1	14.20	14.10	-1	317	-0.31%
2019/04/08	2	14.05	0	0.00	14.05	2	325	0.61%
2019/04/03	6	14.05	0	0.00	14.10	6	336	1.78%
2019/04/02	57	14.11	0	0.00	14.05	57	357	15.94%
2019/04/01	0	0.00	1	14.30	14.10	-1	356	-0.28%
2019/03/29	0	0.00	2	14.20	14.25	-2	351	-0.57%
2019/03/28	15	14.15	1	14.05	14.10	14	344	4.06%
2019/03/27	1	14.35	0	0.00	14.35	1	330	0.30%
2019/03/26	4	14.43	0	0.00	14.45	4	324	1.23%
2019/03/25	28	14.63	23	14.54	14.60	5	315	1.59%
2019/03/22	8	15.01	0	0.00	14.90	8	294	2.72%
2019/03/21	0	0.00	2	15.30	15.25	-2	274	-0.74%
2019/03/20	2	15.10	0	0.00	15.25	2	273	0.73%
2019/03/19	15	15.14	0	0.00	15.15	15	276	5.43%
2019/03/18	3	15.30	7	15.30	15.30	-4	271	-1.47%
2019/03/15	0	0.00	1	15.40	15.40	-1	271	-0.37%
2019/03/13	0	0.00	2	15.40	15.30	-2	275	-0.73%
2019/03/12	2	15.30	0	0.00	15.25	2	276	0.72%
2019/03/11	0	0.00	1	15.30	15.40	-1	274	-0.36%
2019/03/07	7	15.55	0	0.00	15.60	7	275	2.54%
2019/03/04	0	0.00	21	15.42	15.45	-21	274	-7.64%
2019/02/27	2	15.40	3	15.40	15.40	-1	276	-0.36%
2019/02/26	12	15.30	0	0.00	15.30	12	274	4.38%
2019/02/25	0	0.00	2	15.10	15.05	-2	270	-0.74%
2019/02/22	20	15.10	6	15.09	15.05	14	269	5.19%
2019/02/21	0	0.00	2	15.13	15.20	-2	265	-0.75%
2019/02/20	1	15.05	0	0.00	15.05	1	261	0.38%
2019/02/18	4	15.03	0	0.00	15.00	4	263	1.52%
2019/02/12	0	0.00	2	15.05	15.05	-2	258	-0.77%
2019/02/11	2	14.95	0	0.00	15.00	2	257	0.78%
2019/01/30	0	0.00	2	15.10	15.10	-2	254	-0.79%
2019/01/28	0	0.00	2	15.10	15.10	-2	256	-0.78%
2019/01/22	4	14.95	0	0.00	15.00	4	265	1.51%
2019/01/21	0	0.00	0	15.45	15.10	0	268	0.00%
2019/01/17	6	15.00	0	0.00	15.05	6	278	2.15%
2019/01/09	0	0.00	2	15.05	15.10	-2	302	-0.66%
2019/01/08	0	0.00	0	14.85	14.95	0	302	0.00%
2019/01/03	0	14.90	0	0.00	14.90	0	339	0.00%
2019/01/02	1	14.90	0	0.00	14.90	1	341	0.29%