菱生 (2369)-華南永昌-中正券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.20
漲跌
▲0.10
漲幅
+0.47%
成交量
1,514張
產業
上市半導體類股
540人加入追蹤

立即追蹤
本地時間:14:30

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

菱生 (2369)籌碼相關－華南永昌-中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	21.10	0	0.00	21.15	1	10,704	0.01%
2024/05/08	0	0.00	1	21.60	21.60	-1	11,728	-0.01%
2024/04/29	0	0.00	1	22.40	22.30	-1	14,729	-0.01%
2024/04/24	0	0.00	1	21.90	21.95	-1	14,959	-0.01%
2024/04/23	0	0.00	2	21.40	21.35	-2	14,951	-0.01%
2024/04/22	1	21.30	0	0.00	21.20	1	14,949	0.01%
2024/04/19	3	21.55	0	0.00	21.80	3	14,935	0.02%
2024/04/17	3	22.68	1	22.75	22.80	2	14,887	0.01%
2024/04/16	3	22.07	1	22.25	22.20	2	14,886	0.01%
2024/04/15	4	23.11	5	23.39	23.05	-1	14,838	-0.01%
2024/04/12	2	24.35	0	0.00	24.20	2	14,769	0.01%
2024/04/11	1	24.80	0	0.00	24.45	1	14,759	0.01%
2024/04/10	2	25.20	8	25.21	24.95	-6	14,760	-0.04%
2024/04/09	9	24.93	2	24.90	24.90	7	14,695	0.05%
2024/04/02	0	0.00	7	24.63	24.40	-7	14,820	-0.05%
2024/04/01	8	24.86	6	24.66	24.90	2	15,048	0.01%
2024/03/29	1	23.85	0	0.00	23.80	1	15,037	0.01%
2024/03/28	4	24.11	3	24.20	24.10	1	15,070	0.01%
2024/03/27	0	24.65	3	24.33	24.35	-3	15,060	-0.02%
2024/03/26	2	24.50	2	24.65	24.40	0	15,057	0.00%
2024/03/25	11	25.48	11	25.30	25.20	0	15,050	0.00%
2024/03/22	10	25.59	6	25.39	25.35	4	15,016	0.03%
2024/03/21	17	25.24	19	25.30	24.90	-2	14,898	-0.01%
2024/03/20	0	24.60	1	24.20	24.15	-1	14,619	-0.01%
2024/03/19	1	24.80	1	24.55	24.45	0	14,640	0.00%
2024/03/18	0	0.00	3	24.80	24.85	-3	14,646	-0.02%
2024/03/15	2	24.38	0	0.00	24.05	2	14,617	0.01%
2024/03/14	2	24.60	4	24.63	24.35	-2	14,613	-0.01%
2024/03/13	1	25.10	1	25.05	24.95	0	14,624	0.00%
2024/03/12	0	25.45	2	25.50	25.55	-2	14,624	-0.01%
2024/03/11	0	25.08	0	25.00	24.90	0	14,644	0.00%
2024/03/08	2	25.43	1	24.75	24.75	1	14,682	0.01%
2024/03/07	16	27.02	90	26.63	25.60	-74	14,631	-0.51%
2024/03/06	99	27.11	20	26.92	27.10	79	14,558	0.54%
2024/03/05	5	26.21	6	26.58	26.45	-1	14,663	-0.01%
2024/03/04	2	26.28	1	26.60	26.25	1	15,604	0.01%
2024/03/01	22	26.96	7	26.87	26.35	15	15,581	0.10%
2024/02/29	12	26.80	8	27.04	26.60	4	15,319	0.03%
2024/02/27	2	26.25	2	26.88	26.40	0	15,175	0.00%
2024/02/26	38	27.04	37	27.01	27.10	1	15,001	0.01%
2024/02/23	4	26.98	9	26.88	26.65	-5	14,866	-0.03%
2024/02/22	9	27.65	8	27.83	27.25	1	14,794	0.01%
2024/02/21	5	27.80	5	28.09	27.60	0	14,615	0.00%
2024/02/20	155	27.80	151	28.44	27.75	4	14,454	0.03%	大買/大賣/
2024/02/19	254	29.34	278	29.57	28.40	-24	14,008	-0.17%	大買/大賣/
2024/02/16	39	27.25	38	27.90	28.10	1.1	12,541	0.01%
2024/02/15	246	25.31	259.2	25.42	25.55	-13.2	11,643	-0.11%	大買/大賣/
2024/02/05	6	24.13	87	24.09	24.15	-81	11,497	-0.70%
2024/02/02	161	24.03	75	24.18	23.90	86	11,304	0.76%	大買/
2024/02/01	26	24.04	8	23.98	23.80	18	11,194	0.16%
2024/01/31	491	24.78	467	24.39	24.35	24	11,138	0.22%	大買/大賣/
2024/01/30	410	23.62	440.3	23.83	24.55	-30.3	10,369	-0.29%	大買/大賣/
2024/01/29	1	22.65	0	0.00	22.70	1	9,680	0.01%
2024/01/26	0	0.00	3	22.75	22.70	-3	9,703	-0.03%
2024/01/25	2	23.18	1	23.25	23.20	1	9,672	0.01%
2024/01/24	281	23.97	301	24.72	23.90	-20	9,552	-0.21%	大買/大賣/
2024/01/23	54	23.69	35.3	23.26	23.90	18.8	8,402	0.22%
2024/01/22	9	21.55	25	21.37	21.75	-16	8,120	-0.20%
2024/01/19	25	21.08	2	20.95	21.00	23	8,223	0.28%
2024/01/12	1	20.65	0	0.00	20.60	1	12,009	0.01%
2024/01/08	1	21.65	0	0.00	21.50	1	13,018	0.01%
2023/12/28	0	0.00	104	22.72	23.30	-104	12,907	-0.81%	大賣/鉅額交易
2023/12/27	117	23.26	5	23.21	23.20	112	12,757	0.88%	大買/鉅額交易
2023/12/26	13	22.23	6	22.53	22.35	7	12,489	0.06%
2023/12/25	3	21.80	13	22.12	21.85	-10	12,424	-0.08%
2023/12/20	0	0.00	2	22.10	22.20	-2	12,313	-0.02%
2023/12/18	0	0.00	8	22.10	22.10	-8	12,248	-0.07%
2023/12/12	1	23.00	0	0.00	22.70	1	12,134	0.01%
2023/12/08	6	23.54	5	23.28	23.30	1	12,079	0.01%
2023/12/07	0	0.00	1	23.10	23.30	-1	12,064	-0.01%
2023/12/06	0	0.00	3	23.55	23.55	-3	12,036	-0.02%
2023/12/05	7	23.54	1	23.25	23.30	6	11,988	0.05%
2023/12/04	2	24.30	0	0.00	23.70	2	11,939	0.02%
2023/12/01	1	24.20	25	23.90	24.15	-24	11,883	-0.20%
2023/11/30	16.1	24.43	17	24.39	23.90	-0.9	11,820	-0.01%
2023/11/29	104.1	24.53	91.4	25.12	24.30	12.7	11,673	0.11%	大買/
2023/11/28	6	23.38	2	23.50	23.45	4	11,095	0.04%
2023/11/27	2.1	23.45	2	23.45	23.20	0.1	11,022	0.00%
2023/11/22	1	23.30	1	23.50	23.45	0	11,135	0.00%
2023/11/21	6	23.53	5	23.33	23.05	1	11,163	0.01%
2023/11/20	2	23.33	10	23.22	23.25	-8	11,011	-0.07%
2023/11/17	1	22.85	9	22.89	22.80	-8	10,827	-0.07%
2023/11/16	1	22.75	6	22.86	22.45	-5	10,606	-0.05%
2023/11/15	36	22.60	21	22.43	22.60	15	10,389	0.14%
2023/11/14	2	21.53	0	0.00	21.75	2	9,836	0.02%
2023/11/13	9	20.95	13	21.27	21.65	-4	9,676	-0.04%
2023/11/10	1	20.45	51	20.10	20.10	-50	9,288	-0.54%
2023/11/09	0	0.00	6	20.20	20.05	-6	9,223	-0.07%
2023/11/08	11	20.85	7	20.52	20.40	4	9,169	0.04%
2023/11/07	4	20.63	9	20.70	20.75	-5	9,060	-0.06%
2023/11/06	4	21.05	15	20.99	21.15	-11	8,961	-0.12%
2023/11/03	5	20.95	5	21.00	20.80	0	8,885	0.00%
2023/11/02	1	21.35	1	21.05	21.10	0	8,827	0.00%
2023/11/01	17.3	21.44	13	21.10	20.85	4.3	8,765	0.05%
2023/10/31	15	21.97	29	21.50	21.15	-14	8,649	-0.16%
2023/10/30	7	21.97	2	21.98	21.75	5	8,496	0.06%
2023/10/27	2	22.50	7	21.81	21.70	-5	8,318	-0.06%
2023/10/26	96	22.68	107	22.70	22.40	-11	8,168	-0.13%	大賣/
2023/10/25	159	23.26	164	23.41	23.25	-5	8,159	-0.06%	大買/大賣/
2023/10/24	245	23.84	251	24.93	23.55	-6	7,787	-0.08%	大買/大賣/
2023/10/23	33	23.18	37.2	23.08	23.65	-4.2	6,176	-0.07%
2023/10/20	29	20.57	15	20.99	21.50	14	5,607	0.25%
2023/10/19	56	19.56	13	19.77	19.55	43	4,977	0.86%
2023/10/18	17	19.88	56	20.09	20.10	-39	4,813	-0.81%
2023/10/17	32	19.08	5	19.16	18.85	27	4,372	0.62%
2023/10/16	59	18.73	38	19.03	19.10	21	4,165	0.50%
2023/10/13	0	0.00	2	17.70	17.55	-2	4,074	-0.05%
2023/10/11	3	17.10	0	0.00	17.00	3	4,120	0.07%
2023/10/06	6	17.35	0	0.00	17.20	6	4,223	0.14%
2023/10/03	1	18.25	1	18.00	17.90	0	4,333	0.00%
2023/10/02	1	18.15	0	0.00	18.20	1	4,483	0.02%
2023/09/28	3	18.05	0	0.00	18.00	3	4,658	0.06%
2023/09/27	0	0.00	2	18.35	18.55	-2	5,089	-0.04%
2023/09/25	0	0.00	1	19.05	19.10	-1	5,205	-0.02%
2023/09/20	5	19.18	2	19.03	19.00	3	5,188	0.06%
2023/09/19	0	0.00	1	19.25	19.20	-1	5,173	-0.02%
2023/09/18	0	0.00	7	19.40	19.30	-7	5,157	-0.14%
2023/09/15	5	19.35	1	19.40	19.55	4	5,156	0.08%
2023/09/12	0	0.00	2	19.65	19.70	-2	5,129	-0.04%
2023/09/08	5	19.40	8	19.43	19.40	-3	5,071	-0.06%
2023/09/07	1	19.60	3	19.50	19.55	-2	5,035	-0.04%
2023/09/06	5	19.90	15	19.95	19.65	-10	4,995	-0.20%
2023/09/05	17	20.03	0	0.00	19.85	17	4,916	0.35%
2023/09/04	19	19.79	8	19.54	19.40	11	4,799	0.23%
2023/09/01	36	20.03	49	20.29	20.70	-13	4,607	-0.28%
2023/08/30	0	0.00	2	19.05	18.75	-2	4,098	-0.05%
2023/08/28	31	19.27	12	19.15	18.95	19	3,970	0.48%
2023/08/25	18	18.79	8	18.78	18.80	10	3,661	0.27%
2023/08/24	0	0.00	1	17.50	17.50	-1	3,472	-0.03%
2023/08/23	3	17.20	0	0.00	17.25	3	3,444	0.09%
2023/08/21	0	0.00	2	16.90	16.95	-2	3,422	-0.06%
2023/08/18	2	17.10	1	17.00	17.00	1	3,418	0.03%
2023/08/09	2	18.15	2	18.10	18.20	0	3,323	0.00%
2023/08/08	0	0.00	1	18.50	18.50	-1	3,296	-0.03%
2023/08/01	4	18.70	0	0.00	18.50	4	3,159	0.13%
2023/07/31	20	19.40	3	20.00	18.70	17	3,108	0.55%
2023/07/28	158	20.34	26	20.35	20.05	132	2,944	4.48%	大買/鉅額交易
2023/07/27	5	18.58	14	18.35	19.35	-9	2,504	-0.36%
2023/07/20	1	17.60	0	0.00	18.05	1	2,202	0.05%
2023/07/19	0	0.00	14	17.85	17.55	-14	2,159	-0.65%
2023/07/18	4	18.00	6	18.15	17.85	-2	2,129	-0.09%
2023/07/17	0	0.00	3.1	18.00	17.95	-3.1	2,030	-0.15%
2023/07/14	1	17.90	2	18.00	17.85	-1	1,998	-0.05%
2023/07/13	8	18.33	1	18.05	17.85	7	1,994	0.35%
2023/07/12	0	0.00	1	17.70	17.90	-1	1,892	-0.05%
2023/07/11	2	17.80	4	17.79	17.80	-2	1,846	-0.11%
2023/07/10	2	17.70	1	17.65	17.50	1	1,821	0.05%
2023/07/07	15	17.90	1	17.95	17.85	14	1,813	0.77%
2023/07/06	3	18.38	7	18.10	18.40	-4	1,658	-0.24%
2023/07/05	18	18.02	13	17.97	18.00	5	1,477	0.34%
2023/07/03	1	15.55	1	15.65	15.60	0	908	0.00%
2023/06/28	0	0.00	1	15.20	15.20	-1	890	-0.11%
2023/06/16	1	15.50	0	0.00	15.60	1	842	0.12%
2023/06/15	1	15.45	1	15.45	15.40	0	814	0.00%
2023/06/14	0	0.00	1	15.10	15.15	-1	781	-0.13%
2023/04/28	1	14.25	0	0.00	14.25	1	1,497	0.07%
2023/04/18	2	15.55	0	0.00	15.70	2	1,443	0.14%
2023/04/17	0	0.00	1	15.70	15.60	-1	1,412	-0.07%
2023/04/14	0	15.25	0	0.00	15.35	0	1,386	0.00%
2023/04/13	2	15.50	0	0.00	15.35	2	1,378	0.15%
2023/04/12	5	15.65	0	0.00	15.70	5	1,355	0.37%
2023/04/10	0	0.00	1	15.05	14.90	-1	1,299	-0.08%
2023/03/31	0	0.00	0	15.20	15.15	0	1,288	0.00%
2023/03/29	0	15.13	0	0.00	14.90	0	1,277	0.00%
2023/03/28	0	15.30	0	15.15	15.05	0	1,280	0.00%
2023/03/27	0	0.00	1	15.20	15.25	-1	1,275	-0.08%
2023/03/24	1	15.25	0	0.00	15.20	1	1,275	0.08%
2023/03/23	0	15.15	0	0.00	15.20	0	1,269	0.00%
2023/03/22	0	14.95	0	0.00	15.00	0	1,260	0.00%
2023/03/17	0	14.65	0	0.00	14.80	0	1,258	0.00%
2023/03/16	0	0.00	0	14.55	14.35	0	1,258	0.00%
2023/03/14	0.1	14.95	0	0.00	14.85	0.1	1,260	0.00%
2023/03/13	0	15.10	0	0.00	15.00	0	1,271	0.00%
2023/03/10	0	0.00	4	15.35	15.10	-4	1,280	-0.31%
2023/03/08	0	0.00	2	15.70	15.70	-2	1,267	-0.16%
2023/03/07	5	15.55	1	15.55	15.55	4	1,243	0.32%
2023/03/02	1	15.20	0	0.00	15.20	1	1,209	0.08%
2023/02/24	1	15.15	0	0.00	15.15	1	1,204	0.08%
2023/02/23	5	15.47	0	0.00	15.40	5	1,192	0.42%
2023/02/21	1	15.45	2	15.50	15.45	-1	1,166	-0.09%
2023/02/20	2	15.50	1	15.55	15.70	1	1,163	0.09%
2023/02/17	0	0.00	79	15.22	15.45	-79	1,138	-6.94%
2023/02/16	0	0.00	1	15.25	15.25	-1	1,104	-0.09%
2023/02/10	1	14.40	0	0.00	14.40	1	1,126	0.09%
2023/02/09	0	0.00	115	15.04	14.90	-115	1,101	-10.44%	大賣/鉅額交易
2023/02/08	0	0.00	1	14.80	15.05	-1	1,068	-0.09%
2023/02/06	0	0.00	4	14.75	14.80	-4	1,095	-0.37%
2023/02/03	1	14.95	0	0.00	15.05	1	1,081	0.09%
2023/02/02	33	14.96	0	0.00	15.10	33	1,040	3.17%
2023/02/01	2	14.43	20	14.20	14.70	-18	900	-2.00%
2023/01/31	30	13.94	1	13.95	13.95	29	852	3.40%
2023/01/09	1	13.50	0	0.00	13.45	1	838	0.12%
2022/12/30	0	0.00	1	13.05	12.95	-1	889	-0.11%
2022/12/16	10	13.70	0	0.00	13.70	10	1,015	0.99%
2022/12/15	0	0.00	1	14.00	14.05	-1	1,016	-0.10%
2022/12/12	1	13.95	0	0.00	13.90	1	1,022	0.10%
2022/12/05	15	14.90	0	0.00	14.75	15	1,047	1.43%
2022/12/02	104	14.86	2	14.85	14.90	102	1,039	9.81%	大買/鉅額交易
2022/12/01	25	14.57	0	0.00	14.55	25	1,033	2.42%
2022/11/30	0	0.00	1	14.30	14.25	-1	1,031	-0.10%
2022/11/25	1	13.95	0	0.00	13.95	1	1,045	0.10%
2022/11/04	1	13.35	0	0.00	13.50	1	943	0.11%
2022/11/03	0	0.00	2	13.30	13.25	-2	952	-0.21%
2022/10/31	0	0.00	1	12.90	12.90	-1	956	-0.10%
2022/10/18	0	12.80	0	0.00	12.85	0	1,148	0.00%
2022/09/26	2	14.15	0	0.00	13.35	2	1,257	0.16%
2022/09/22	1	14.55	0	0.00	14.75	1	1,292	0.08%
2022/09/20	0	0.00	2	14.95	14.95	-2	1,295	-0.15%
2022/09/19	2	14.85	0	0.00	14.85	2	1,304	0.15%
2022/09/16	1	14.85	5	15.20	14.85	-4	1,316	-0.30%
2022/09/13	0	0.00	2	15.45	15.15	-2	1,369	-0.15%
2022/09/07	0	0.00	2	14.85	14.65	-2	1,461	-0.14%
2022/09/06	2	15.03	0	0.00	15.00	2	1,464	0.14%
2022/08/29	4	15.60	0	0.00	15.65	4	1,504	0.27%
2022/08/26	0	0.00	2	16.30	16.15	-2	1,501	-0.13%
2022/08/23	2	15.85	0	0.00	15.85	2	1,558	0.13%
2022/08/10	0	0.00	2	15.15	15.10	-2	1,543	-0.13%
2022/08/04	0	0.00	5	15.45	15.60	-5	1,524	-0.33%
2022/08/03	5	16.65	0	0.00	16.60	5	1,474	0.34%
2022/08/01	1	17.00	1	17.00	17.00	0	1,436	0.00%
2022/07/29	0	0.00	1	16.90	16.90	-1	1,431	-0.07%
2022/07/21	0	0.00	1	16.80	17.00	-1	1,441	-0.07%
2022/07/19	0	0.00	2	16.50	16.55	-2	1,461	-0.14%
2022/07/12	3	15.28	2	15.03	15.05	1	1,479	0.07%
2022/07/11	2	15.70	0	0.00	15.80	2	1,483	0.13%
2022/07/08	1	16.35	0	0.00	16.25	1	1,481	0.07%
2022/07/06	0	15.35	0	0.00	15.20	0	1,461	0.00%
2022/07/04	0	0.00	2	16.10	15.80	-2	1,482	-0.13%
2022/07/01	11	15.53	1	15.85	15.40	10	1,481	0.67%
2022/06/30	2	16.65	0	0.00	16.45	2	1,455	0.14%
2022/06/29	0	0.00	3	17.20	17.30	-3	1,439	-0.21%
2022/06/27	0	0.00	2	17.75	17.75	-2	1,494	-0.13%
2022/06/23	0	0.00	2	17.00	17.00	-2	1,529	-0.13%
2022/06/22	3	17.25	1	17.00	17.00	2	1,729	0.12%
2022/06/21	0	0.00	2	17.78	17.85	-2	1,759	-0.11%
2022/06/20	2	17.70	0	0.00	17.00	2	1,775	0.11%
2022/06/17	1	18.05	2	18.20	18.10	-1	1,791	-0.06%
2022/06/16	0	0.00	1	19.00	18.70	-1	1,818	-0.05%
2022/06/10	4	20.80	2	20.60	20.60	2	1,927	0.10%
2022/06/06	0	20.80	0	0.00	21.40	0	2,035	0.00%
2022/06/01	20	21.58	0	0.00	21.60	20	2,140	0.93%
2022/05/31	0	0.00	20	21.65	21.50	-20	2,156	-0.93%
2022/05/30	0	0.00	2	21.30	21.60	-2	2,125	-0.09%
2022/05/24	2	21.05	0	0.00	20.50	2	2,219	0.09%
2022/05/20	0	0.00	2	21.10	21.10	-2	2,259	-0.09%
2022/05/12	1	19.90	1	19.95	19.80	0	2,351	0.00%
2022/05/10	1	20.65	1	20.65	20.75	0	2,427	0.00%
2022/05/05	0	0.00	1	21.65	21.65	-1	2,516	-0.04%
2022/04/27	1	20.75	0	0.00	21.10	1	2,749	0.04%
2022/04/25	3	22.02	0	0.00	21.90	3	2,761	0.11%
2022/04/19	0	0.00	1	23.10	23.10	-1	2,891	-0.03%
2022/04/18	2	22.35	0	0.00	22.60	2	2,967	0.07%
2022/04/11	1	23.00	0	0.00	23.05	1	3,344	0.03%
2022/04/08	0	0.00	8	23.67	23.75	-8	3,592	-0.22%
2022/04/07	2.2	23.77	0	0.00	23.60	2.2	3,776	0.06%
2022/04/06	0	0.00	1	24.00	24.05	-1	3,948	-0.03%
2022/04/01	0	24.43	0	0.00	24.35	0	4,047	0.00%
2022/03/28	0.2	24.54	0	0.00	24.90	0.2	4,878	0.00%
2022/03/25	12	25.80	15	25.37	25.15	-3	4,902	-0.06%
2022/03/24	0	0.00	6	25.10	25.30	-6	4,738	-0.13%
2022/03/23	0	0.00	4	24.89	24.95	-4	4,782	-0.08%
2022/03/21	2	24.53	1	24.45	24.60	1	4,929	0.02%
2022/03/18	5	24.28	4	24.08	24.45	1	4,986	0.02%
2022/03/17	0	0.00	1	23.10	23.25	-1	4,941	-0.02%
2022/03/15	3	22.50	3	22.75	22.35	0	5,142	0.00%
2022/03/11	0	0.00	1	22.90	22.90	-1	5,541	-0.02%
2022/03/10	1	23.05	14	22.80	22.90	-13	5,638	-0.23%
2022/03/09	0	0.00	10	22.20	22.20	-10	5,696	-0.18%
2022/03/08	2	22.18	0	0.00	21.50	2	5,957	0.03%
2022/03/07	2	22.55	0	0.00	22.50	2	7,005	0.03%
2022/03/03	0	0.00	1	24.15	24.10	-1	7,897	-0.01%
2022/02/25	1	23.30	0	0.00	23.50	1	8,418	0.01%
2022/02/24	4	23.53	5	23.70	23.35	-1	8,572	-0.01%
2022/02/23	2	24.38	0	0.00	24.30	2	8,919	0.02%
2022/02/22	2	24.50	1	24.45	24.35	1	9,124	0.01%
2022/02/21	3	24.97	0	0.00	25.00	3	9,283	0.03%
2022/02/18	1	24.85	0	0.00	25.10	1	9,691	0.01%
2022/02/17	3	25.20	3	25.45	25.00	0	9,801	0.00%
2022/02/16	0	0.00	1	25.25	25.20	-1	10,010	-0.01%
2022/02/10	10	25.40	5	25.36	25.20	5	10,542	0.05%
2022/02/09	2	25.15	5	25.14	25.30	-3	10,585	-0.03%
2022/02/07	1	23.70	0	0.00	24.00	1	10,705	0.01%
2022/01/26	3	23.53	0	0.00	23.30	3	11,050	0.03%
2022/01/25	1	23.85	8	23.80	23.40	-7	11,241	-0.06%
2022/01/24	3	24.20	0	0.00	24.20	3	11,341	0.03%
2022/01/21	5	24.84	1	24.85	24.65	4	11,433	0.03%
2022/01/19	1	24.90	0	0.00	25.15	1	11,483	0.01%
2022/01/18	2	25.25	1	25.80	25.10	1	11,543	0.01%
2022/01/17	5	25.34	1	25.30	25.50	4	11,564	0.03%
2022/01/14	0	0.00	3	24.67	24.80	-3	11,597	-0.03%
2022/01/13	0	0.00	10	25.35	25.15	-10	11,617	-0.09%
2022/01/12	1	25.35	0	0.00	25.20	1	11,640	0.01%
2022/01/11	1	25.60	0	0.00	25.25	1	11,662	0.01%
2022/01/10	0	0.00	5	25.85	25.90	-5	11,660	-0.04%
2022/01/07	3	26.12	5	26.42	26.05	-2	11,753	-0.02%
2022/01/06	1	26.80	0	0.00	27.00	1	11,772	0.01%
2022/01/05	3	27.38	0	0.00	27.10	3	11,815	0.03%
2022/01/04	2	27.40	4	27.53	27.55	-2	11,843	-0.02%
2022/01/03	23	27.84	24	27.46	27.85	-1	11,828	-0.01%
2021/12/30	15	27.52	6	27.69	27.70	9	11,651	0.08%
2021/12/29	3	27.30	0	0.00	27.30	3	11,570	0.03%
2021/12/28	4	27.06	0	0.00	26.85	4	11,556	0.03%
2021/12/27	6	27.11	10	27.55	27.00	-4	11,660	-0.03%
2021/12/24	15	27.40	61	26.74	27.35	-46	11,567	-0.40%
2021/12/23	52	26.49	7	26.37	26.35	45	11,213	0.40%
2021/12/22	2	26.20	3	26.10	25.90	-1	11,372	-0.01%
2021/12/21	4	26.01	0	0.00	25.80	4	11,439	0.03%
2021/12/17	2	26.30	1	26.25	26.05	1	11,611	0.01%
2021/12/16	1	26.50	2	26.70	26.80	-1	11,789	-0.01%
2021/12/15	6	25.83	53	25.95	26.20	-47	11,905	-0.39%
2021/12/14	3	25.90	0	0.00	25.75	3	12,137	0.02%
2021/12/13	0	0.00	1	26.50	26.40	-1	12,420	-0.01%
2021/12/10	3	26.52	10	26.85	26.50	-7	12,605	-0.06%
2021/12/09	3	27.10	0	0.00	26.70	3	12,786	0.02%
2021/12/08	12	27.60	99	27.47	27.15	-87	12,948	-0.67%
2021/12/07	92	27.35	6	27.03	27.35	86	13,140	0.65%
2021/12/06	15	26.68	9	26.69	26.60	6	13,635	0.04%
2021/12/03	11	27.23	1	27.45	27.00	10	13,941	0.07%
2021/12/02	3	27.05	2	27.58	26.95	1	14,271	0.01%
2021/12/01	46	28.33	43	28.61	27.80	3	14,650	0.02%
2021/11/30	58	26.98	77	27.20	28.10	-19	14,388	-0.13%
2021/11/29	7	25.64	4	25.79	25.55	3	14,168	0.02%
2021/11/26	11	26.92	11	26.79	26.60	0	14,466	0.00%
2021/11/25	2	26.48	7	26.59	26.45	-5	14,563	-0.03%
2021/11/24	0	0.00	6	26.33	26.20	-6	14,807	-0.04%
2021/11/23	16	26.30	6	26.42	26.15	10	15,772	0.06%
2021/11/22	207	27.32	267	27.28	27.30	-60	16,008	-0.37%	大買/大賣/
2021/11/19	67	26.89	6	26.79	26.85	61	16,031	0.38%
2021/11/18	4	26.19	0	0.00	26.10	4	16,273	0.02%
2021/11/17	91	26.85	94	26.95	26.90	-3	16,561	-0.02%
2021/11/16	1	25.60	16	25.70	25.90	-15	16,392	-0.09%
2021/11/15	22	25.63	17	25.45	25.60	5	16,550	0.03%
2021/11/12	16	24.69	3	24.55	24.55	13	16,751	0.08%
2021/11/11	3	25.25	14	25.36	25.20	-11	17,178	-0.06%
2021/11/10	6	25.36	1	25.45	25.55	5	17,624	0.03%
2021/11/09	12	26.29	10	26.35	26.00	2	18,390	0.01%
2021/11/08	0	0.00	2	26.15	25.80	-2	18,846	-0.01%
2021/11/05	2	25.75	2	25.60	25.85	0	19,553	0.00%
2021/11/04	18	26.35	18	26.02	25.70	0	20,495	0.00%
2021/11/03	2.1	25.97	119	26.63	25.80	-116.9	22,304	-0.52%	大賣/鉅額交易
2021/11/02	124	26.63	15	26.09	26.60	109	24,642	0.44%	大買/鉅額交易
2021/11/01	2	26.13	3	25.97	25.95	-1	25,540	0.00%
2021/10/29	15	25.35	30	25.40	25.20	-15	25,707	-0.06%
2021/10/28	2	26.10	6	25.93	26.05	-4	25,842	-0.02%
2021/10/27	2	25.80	3	25.78	25.80	-1	26,197	0.00%
2021/10/26	4.2	25.66	1	25.15	25.10	3.2	26,488	0.01%
2021/10/25	32	25.40	1	25.25	25.70	31	26,635	0.12%
2021/10/22	2	25.30	4	25.40	25.45	-2	26,950	-0.01%
2021/10/21	1	25.25	2	25.60	25.05	-1	27,283	0.00%
2021/10/20	1	25.45	0	0.00	25.15	1	27,492	0.00%
2021/10/19	2	25.30	1	25.30	25.30	1	27,842	0.00%
2021/10/18	0.2	24.45	3	24.67	24.55	-2.8	28,634	-0.01%
2021/10/15	7	24.47	6	24.77	24.80	1	29,069	0.00%
2021/10/14	2	23.65	5	23.80	23.65	-3	29,343	-0.01%
2021/10/13	2	23.75	23	23.93	23.70	-21	29,746	-0.07%
2021/10/12	3	24.78	1	24.30	24.35	2	29,981	0.01%
2021/10/08	3	25.48	0	0.00	25.55	3	30,475	0.01%
2021/10/07	2	25.80	2	25.80	26.10	0	31,126	0.00%
2021/10/06	1	25.25	1	25.60	24.90	0	32,701	0.00%
2021/10/05	0	0.00	5	24.06	25.65	-5	33,514	-0.01%
2021/10/04	13	24.75	3	24.98	24.50	10	35,120	0.03%
2021/10/01	2	25.75	3	26.07	25.85	-1	35,406	0.00%
2021/09/30	12	26.73	73	26.95	27.00	-61	35,605	-0.17%
2021/09/29	26.1	26.95	7.3	26.86	26.30	18.8	35,968	0.05%
2021/09/28	1	28.35	1	28.05	28.05	0	36,179	0.00%
2021/09/27	0.2	28.23	20	28.45	28.20	-19.8	36,410	-0.05%
2021/09/24	25.2	28.82	13	28.80	28.55	12.2	36,463	0.03%
2021/09/23	20	28.40	5	28.56	28.20	15	36,408	0.04%
2021/09/22	13	28.19	21	28.29	28.30	-8	36,306	-0.02%
2021/09/17	13	28.78	2	28.75	28.75	11	36,253	0.03%
2021/09/16	4	29.23	49	29.38	29.55	-45	36,183	-0.12%
2021/09/15	11	28.65	8	28.49	28.30	3	35,892	0.01%
2021/09/14	5	28.86	17	29.08	29.05	-12	35,759	-0.03%
2021/09/13	4	29.38	22	28.91	28.90	-18	35,654	-0.05%
2021/09/10	26	29.71	28	29.74	29.85	-2	35,997	-0.01%
2021/09/09	85	30.10	99.1	29.87	30.10	-14.1	36,385	-0.04%
2021/09/08	44	28.47	110	28.82	28.30	-66	36,618	-0.18%	大賣/
2021/09/07	115.1	28.96	114	28.56	28.50	1.1	36,439	0.00%	大買/大賣/
2021/09/06	77	30.16	69	29.95	29.90	8	36,113	0.02%
2021/09/03	104	30.74	239	30.25	30.65	-135	35,579	-0.38%	大買/大賣/鉅額交易
2021/09/02	32	29.61	25	29.88	28.95	7	35,229	0.02%
2021/09/01	43	30.22	100	30.09	30.50	-57	34,963	-0.16%
2021/08/31	85	29.93	27.1	29.60	30.45	57.9	34,532	0.17%
2021/08/30	26	29.20	23	29.15	29.15	3	34,421	0.01%
2021/08/27	53	29.63	63	29.64	28.65	-10	34,102	-0.03%
2021/08/26	29	28.94	17	28.99	29.30	12	33,124	0.04%
2021/08/25	11	28.60	17	28.53	28.55	-6	32,777	-0.02%
2021/08/24	37	28.03	29	28.36	27.95	8	32,487	0.02%
2021/08/23	26	27.68	33.1	27.63	28.60	-7.1	32,099	-0.02%
2021/08/20	19	25.82	18.1	25.98	26.50	0.9	31,797	0.00%
2021/08/19	12	26.34	78	26.18	25.50	-66	31,611	-0.21%
2021/08/18	78	26.73	10	25.33	26.90	68	31,672	0.21%
2021/08/17	20	25.84	38	25.73	25.05	-18	31,361	-0.06%
2021/08/16	17	25.56	19	25.97	25.85	-2	30,920	-0.01%
2021/08/13	35	27.65	16	27.64	26.85	19	30,425	0.06%
2021/08/12	42	27.91	39	27.99	28.05	3	29,558	0.01%
2021/08/11	25	28.21	21	28.46	27.40	4	29,119	0.01%
2021/08/10	79	29.44	45	29.50	29.30	34	28,381	0.12%
2021/08/09	208	30.67	194	30.88	29.85	14	27,503	0.05%	大買/大賣/
2021/08/06	238	30.52	217	30.81	29.35	21	25,670	0.08%	大買/大賣/
2021/08/05	68	29.77	181.1	29.40	31.15	-113.1	23,188	-0.49%	大賣/鉅額交易
2021/08/04	3	28.10	12.5	28.09	28.35	-9.5	22,281	-0.04%
2021/08/03	1	27.45	8	27.77	28.00	-7	22,117	-0.03%
2021/08/02	511	27.75	532	27.58	27.20	-21	22,141	-0.09%	大買/大賣/
2021/07/30	53	27.14	9	27.04	26.65	44	21,909	0.20%
2021/07/29	10	26.52	8	26.40	26.20	2	21,642	0.01%
2021/07/28	45	26.07	11	25.85	26.20	34	21,511	0.16%
2021/07/27	6	27.83	6	28.37	27.05	0	21,360	0.00%
2021/07/26	16	28.24	6	28.18	28.15	10	21,094	0.05%
2021/07/23	11	27.77	8	27.80	28.10	3	21,018	0.01%
2021/07/22	30	28.31	39	28.64	27.80	-9	20,792	-0.04%
2021/07/21	17	27.48	13	27.52	27.55	4	20,057	0.02%
2021/07/20	7	26.90	12	26.75	26.65	-5	19,848	-0.03%
2021/07/19	14	27.06	16	26.97	27.00	-2	19,639	-0.01%
2021/07/16	11	26.06	80	26.50	26.45	-69	19,323	-0.36%
2021/07/15	11	25.70	4	25.48	26.20	7	19,163	0.04%
2021/07/14	51	25.54	38	27.77	25.30	13	18,720	0.07%
2021/07/13	231	27.84	186	27.95	27.35	45	18,262	0.25%	大買/大賣/
2021/07/12	46	25.64	106	25.88	26.40	-60	16,717	-0.36%	大賣/
2021/07/09	204	23.76	176	23.99	24.00	28	15,872	0.18%	大買/大賣/
2021/07/08	0	0.00	213	22.96	23.20	-213	14,274	-1.49%	大賣/鉅額交易
2021/07/07	330	21.04	341	20.85	21.10	-11	13,999	-0.08%	大買/大賣/
2021/07/06	90	21.00	104	20.81	20.40	-14	13,812	-0.10%	大賣/
2021/07/05	83	20.56	121	20.70	20.65	-38	13,568	-0.28%	大賣/
2021/07/02	10	19.85	18.1	19.95	19.85	-8.1	13,896	-0.06%
2021/07/01	3.1	19.42	3	19.43	19.40	0.1	14,443	0.00%
2021/06/30	1	19.55	0	0.00	19.50	1	14,510	0.01%
2021/06/29	10	19.45	7	19.25	19.20	3	14,458	0.02%
2021/06/28	1	19.50	1	19.50	19.65	0	14,351	0.00%
2021/06/25	1	19.50	75	19.43	19.05	-74	14,312	-0.52%
2021/06/24	50	19.28	6	19.12	19.30	44	14,589	0.30%
2021/06/23	16	18.90	0	0.00	18.95	16	14,571	0.11%
2021/06/22	0	0.00	1	18.45	18.45	-1	14,656	-0.01%
2021/06/21	4	19.09	5	19.17	18.50	-1	14,558	-0.01%
2021/06/18	109	19.73	27	20.19	19.45	82	14,066	0.58%	大買/
2021/06/17	49	20.70	56	20.00	20.80	-7	13,399	-0.05%
2021/06/16	22	18.99	8	19.08	19.00	14	12,572	0.11%
2021/06/15	0	0.00	25	18.96	18.90	-25	12,434	-0.20%
2021/06/11	3	18.88	6	18.68	18.85	-3	12,411	-0.02%
2021/06/10	113	18.80	95	18.95	18.80	18	12,326	0.15%	大買/
2021/06/09	44	18.81	22	18.77	18.80	22	11,896	0.18%
2021/06/08	5	18.40	4	18.30	18.40	1	11,693	0.01%
2021/06/07	14	18.36	4	17.90	17.70	10	11,709	0.09%
2021/06/04	10	17.85	4	18.04	18.05	6	11,394	0.05%
2021/06/03	1	17.90	2	18.05	18.00	-1	11,377	-0.01%
2021/06/02	12	17.65	21	18.13	17.80	-9	11,354	-0.08%
2021/06/01	21	18.04	5	18.12	17.85	16	11,327	0.14%
2021/05/31	0	0.00	1	17.50	17.40	-1	11,239	-0.01%
2021/05/28	0	0.00	20	17.50	17.50	-20	11,235	-0.18%
2021/05/27	1	17.10	0	0.00	17.05	1	11,157	0.01%
2021/05/26	48	17.57	44	17.37	16.85	4	11,189	0.04%
2021/05/25	1	16.75	1	16.60	16.60	0	10,914	0.00%
2021/05/24	23	16.19	4	15.80	16.25	19	10,951	0.17%
2021/05/20	21	15.42	0	0.00	15.35	21	11,253	0.19%
2021/05/19	12	15.39	40	15.58	16.05	-28	11,316	-0.25%
2021/05/18	11	14.79	1	14.90	14.90	10	11,332	0.09%
2021/05/17	20	14.20	50	14.17	13.55	-30	11,593	-0.26%
2021/05/14	10	15.60	21	15.76	15.05	-11	11,474	-0.10%
2021/05/13	41	15.10	11	15.55	15.30	30	11,425	0.26%
2021/05/12	5	16.76	21	16.35	16.35	-16	11,225	-0.14%
2021/05/11	3	18.20	6	18.40	18.15	-3	11,028	-0.03%
2021/05/10	2	18.68	4	19.15	19.20	-2	10,942	-0.02%
2021/05/07	1	18.50	55.1	18.50	18.50	-54.1	10,759	-0.50%
2021/05/06	3	16.95	0	0.00	16.85	3	10,719	0.03%
2021/05/05	0	0.00	3	17.70	17.20	-3	10,680	-0.03%
2021/05/04	9	17.62	1	18.50	17.70	8	10,660	0.08%
2021/05/03	3	18.67	7	18.61	18.35	-4	10,488	-0.04%
2021/04/29	48	19.13	102	19.78	18.85	-54	10,435	-0.52%	大賣/
2021/04/28	102	19.51	2	19.15	19.60	100	10,339	0.97%	大買/
2021/04/27	0	0.00	1	19.30	19.05	-1	10,446	-0.01%
2021/04/26	136	19.44	16	19.42	19.50	120	10,486	1.14%	大買/鉅額交易
2021/04/23	4	18.88	0	0.00	18.95	4	10,331	0.04%
2021/04/22	0	0.00	0.2	18.15	18.10	-0.2	10,438	0.00%
2021/04/21	4	19.20	1	19.40	19.00	3	11,121	0.03%
2021/04/20	2	19.10	3	19.02	19.05	-1	11,229	-0.01%
2021/04/19	15	19.06	15	18.97	18.85	0	11,325	0.00%
2021/04/16	2	18.30	0	0.00	18.65	2	11,180	0.02%
2021/04/15	0	18.10	0	0.00	18.05	0	11,092	0.00%
2021/04/14	1	17.25	11	17.51	17.60	-10	11,089	-0.09%
2021/04/13	3	18.83	3	18.80	18.15	0	11,094	0.00%
2021/04/12	6	18.60	24	18.70	18.45	-18	11,003	-0.16%
2021/04/09	7	18.17	7	18.31	18.20	0	10,957	0.00%
2021/04/08	91	18.82	98	18.78	18.90	-7	10,753	-0.07%
2021/04/07	11	18.40	74	17.65	18.45	-63	9,992	-0.63%
2021/04/06	2	16.85	7	16.70	16.80	-5	9,169	-0.05%
2021/04/01	0	0.00	1	16.05	16.10	-1	9,004	-0.01%
2021/03/31	0	0.00	14	16.15	16.05	-14	9,079	-0.15%
2021/03/30	41	16.16	1	16.25	16.15	40	9,048	0.44%
2021/03/29	45	16.84	43	16.87	16.50	2	8,930	0.02%
2021/03/26	20	16.20	5	16.45	16.45	15	8,460	0.18%
2021/03/25	4	16.40	12	16.46	16.15	-8	8,444	-0.09%
2021/03/24	0	0.00	4	16.28	16.10	-4	8,306	-0.05%
2021/03/23	12	15.91	5	15.91	15.85	7	8,273	0.08%
2021/03/22	11	16.42	9	16.35	16.40	2	8,191	0.02%
2021/03/19	10	16.11	0	0.00	16.25	10	8,094	0.12%
2021/03/18	2	16.18	6	16.28	16.25	-4	8,125	-0.05%
2021/03/15	0	0.00	20	15.80	15.85	-20	8,432	-0.24%
2021/03/12	4	15.70	4	15.70	15.70	0	8,564	0.00%
2021/03/11	4	15.55	0	0.00	15.45	4	8,905	0.04%
2021/03/10	0	0.00	2	15.15	15.10	-2	9,136	-0.02%
2021/03/09	0	0.00	3	14.90	14.85	-3	9,208	-0.03%
2021/03/05	1	15.25	1	15.30	15.10	0	9,625	0.00%
2021/03/04	0	0.00	2	15.70	15.40	-2	9,804	-0.02%
2021/03/02	2	16.23	0	0.00	15.75	2	9,876	0.02%
2021/02/26	0	0.00	2	16.03	16.05	-2	9,941	-0.02%
2021/02/25	11	15.76	0	0.00	15.80	11	10,284	0.11%
2021/02/24	2	15.80	211	16.47	15.75	-209	10,344	-2.02%	大賣/鉅額交易
2021/02/23	2	16.15	3	16.15	16.10	-1	10,691	-0.01%
2021/02/22	245	16.18	72	16.17	16.10	173	10,581	1.63%	大買/鉅額交易
2021/02/19	31	15.67	17	15.63	15.60	14	10,255	0.14%
2021/02/18	5	15.35	9	15.22	15.30	-4	10,124	-0.04%
2021/02/17	14	15.24	65	14.72	15.30	-51	9,965	-0.51%
2021/02/05	0	0.00	1	14.00	13.95	-1	9,622	-0.01%
2021/02/04	50	14.20	0	0.00	13.85	50	9,606	0.52%
2021/02/03	0	0.00	7	14.01	13.90	-7	9,550	-0.07%
2021/02/01	7	13.59	1	13.65	13.55	6	9,597	0.06%
2021/01/28	3	14.40	0	0.00	14.25	3	9,444	0.03%
2021/01/27	0	14.00	0	0.00	13.90	0	9,261	0.00%
2021/01/25	24	14.44	5	14.10	14.25	19	9,146	0.21%
2021/01/22	10	14.59	10	14.65	14.50	0	9,103	0.00%
2021/01/21	15	14.81	16	14.77	14.35	-1	9,046	-0.01%
2021/01/20	14	14.96	3	14.58	14.35	11	8,951	0.12%
2021/01/19	26	14.84	21	15.15	15.10	5	8,694	0.06%
2021/01/15	1	15.20	18	15.09	15.00	-17	8,613	-0.20%
2021/01/14	73	16.19	104	16.30	16.00	-31	8,441	-0.37%	大賣/
2021/01/13	58	15.48	15	15.01	15.55	43	7,538	0.57%
2021/01/12	19	14.83	18	14.75	14.50	1	7,235	0.01%
2021/01/11	3	14.60	6	14.58	14.80	-3	6,975	-0.04%
2021/01/07	0	0.00	3	14.40	14.55	-3	6,790	-0.04%
2021/01/06	0	0.00	2	14.70	14.10	-2	6,719	-0.03%
2021/01/05	1	14.90	0	0.00	14.90	1	6,538	0.02%
2020/12/30	0	0.00	20	14.20	14.05	-20	6,261	-0.32%
2020/12/28	10	14.20	0	0.00	14.35	10	6,224	0.16%
2020/12/25	5	14.35	1	14.35	14.20	4	6,165	0.06%
2020/12/24	5	14.00	9	13.95	13.95	-4	6,046	-0.07%
2020/12/23	0	0.00	4	13.70	13.80	-4	6,018	-0.07%
2020/12/21	0	0.00	10	13.35	13.65	-10	6,003	-0.17%
2020/12/18	0	0.00	2	14.00	13.80	-2	5,951	-0.03%
2020/12/16	0	0.00	5	14.12	14.10	-5	5,860	-0.09%
2020/12/15	0	0.00	10	14.20	14.00	-10	5,830	-0.17%
2020/12/14	0	0.00	10	14.43	14.35	-10	5,774	-0.17%
2020/12/11	0	0.00	12	14.15	13.85	-12	5,674	-0.21%
2020/12/10	1	14.90	1	14.70	14.40	0	5,542	0.00%
2020/12/09	5	14.58	29	14.74	14.95	-24	5,392	-0.45%
2020/12/08	4	14.69	5	14.41	14.40	-1	5,187	-0.02%
2020/12/07	98	14.43	88	14.57	14.55	10	5,049	0.20%
2020/12/04	1	13.70	11	13.60	13.70	-10	4,674	-0.21%
2020/12/03	1	13.20	34	13.20	13.10	-33	4,405	-0.75%
2020/12/02	36	13.40	16	13.43	13.35	20	4,450	0.45%
2020/12/01	1	12.85	2	12.98	13.00	-1	4,151	-0.02%
2020/11/30	11	12.71	23	12.74	12.65	-12	4,000	-0.30%
2020/11/27	22	12.50	19	12.50	12.55	3	3,815	0.08%
2020/11/26	2	12.08	10	12.15	12.15	-8	3,693	-0.22%
2020/11/25	20	12.34	5	12.37	12.15	15	3,660	0.41%
2020/11/24	667	12.33	701	12.25	12.10	-34	3,506	-0.97%	大買/大賣/
2020/11/23	0	0.00	3	11.85	11.90	-3	3,088	-0.10%
2020/11/20	646	11.86	618	11.93	12.05	28	3,046	0.92%	大買/大賣/
2020/11/19	1	11.45	1	11.40	11.55	0	2,592	0.00%
2020/11/18	4	11.55	1	11.50	11.35	3	2,574	0.12%
2020/11/17	0	0.00	10	11.30	11.30	-10	2,555	-0.39%
2020/11/13	0	0.00	2	11.20	11.25	-2	2,567	-0.08%
2020/11/12	0	0.00	2	11.15	11.15	-2	2,581	-0.08%
2020/11/09	0	0.00	5	11.35	11.20	-5	2,800	-0.18%
2020/10/29	0	0.00	1	10.90	10.85	-1	2,876	-0.03%
2020/10/26	0	0.00	10	11.55	11.55	-10	2,838	-0.35%
2020/10/23	10	11.40	1	10.85	11.70	9	2,798	0.32%
2020/10/21	0	0.00	5	11.00	11.00	-5	2,532	-0.20%
2020/10/16	0	0.00	4	10.80	10.80	-4	2,608	-0.15%
2020/10/13	0	0.00	10	10.80	10.85	-10	2,761	-0.36%
2020/10/12	7	11.13	11	11.08	10.90	-4	2,823	-0.14%
2020/10/08	10	10.95	10	10.95	10.95	0	2,920	0.00%
2020/10/05	0	0.00	22	10.66	10.70	-22	3,062	-0.72%
2020/09/30	29	10.50	7	10.60	10.60	22	3,115	0.71%
2020/09/25	0	0.00	42	10.20	10.35	-42	4,294	-0.98%
2020/09/24	1	10.50	0	0.00	10.50	1	4,587	0.02%
2020/09/23	2	11.00	0	0.00	11.00	2	4,604	0.04%
2020/09/21	0	0.00	1	11.45	11.40	-1	4,627	-0.02%
2020/09/18	0	0.00	1	11.65	11.65	-1	4,599	-0.02%
2020/09/11	1	11.20	0	0.00	11.25	1	4,703	0.02%
2020/09/10	1	11.50	0	0.00	11.55	1	4,691	0.02%
2020/09/09	10	11.70	0	0.00	11.70	10	4,688	0.21%
2020/09/07	10	12.30	10	12.15	12.10	0	4,696	0.00%
2020/09/03	0	0.00	12	11.75	11.75	-12	5,059	-0.24%
2020/09/02	10	11.67	15	11.80	11.65	-5	5,124	-0.10%
2020/09/01	15	11.75	10	11.55	11.75	5	5,162	0.10%
2020/08/31	3	11.65	0	0.00	11.60	3	5,167	0.06%
2020/08/26	1,603	12.05	1,633	12.04	11.75	-30	5,259	-0.57%	大買/大賣/
2020/08/25	40	11.78	9	11.80	11.75	31	5,244	0.59%
2020/08/24	0	0.00	2	11.35	11.30	-2	5,189	-0.04%
2020/08/20	3	10.83	0	0.00	10.80	3	5,172	0.06%
2020/08/18	0	0.00	1	11.75	11.75	-1	5,118	-0.02%
2020/08/17	20	11.73	0	0.00	11.75	20	5,096	0.39%
2020/08/14	10	11.75	0	0.00	11.70	10	5,068	0.20%
2020/08/13	10	11.69	143	12.13	11.50	-133	5,021	-2.65%	大賣/鉅額交易
2020/08/12	180	11.84	54	11.34	12.00	126	4,842	2.60%	大買/鉅額交易
2020/08/10	0	0.00	10	11.20	11.25	-10	4,782	-0.21%
2020/08/07	0	0.00	30	11.05	11.15	-30	4,774	-0.63%
2020/08/06	1	11.15	0	0.00	11.05	1	4,774	0.02%
2020/08/05	0	0.00	10	11.20	11.15	-10	4,767	-0.21%
2020/08/04	0	0.00	1	11.00	10.95	-1	4,761	-0.02%
2020/07/31	0	0.00	30	10.85	10.85	-30	4,819	-0.62%
2020/07/30	110	10.88	80	10.90	10.90	30	4,879	0.61%	大買/
2020/07/29	1	10.45	0	0.00	10.50	1	4,881	0.02%
2020/07/24	3	10.97	2	11.03	10.85	1	4,981	0.02%
2020/07/23	1	11.10	0	0.00	11.15	1	5,028	0.02%
2020/07/21	110	11.12	110	11.25	11.10	0	5,005	0.00%	大買/大賣/
2020/07/20	2	10.65	0	0.00	10.65	2	4,984	0.04%
2020/07/17	1	10.75	0	0.00	10.80	1	4,947	0.02%
2020/07/16	2	11.30	123	11.39	11.15	-121	4,902	-2.47%	大賣/鉅額交易
2020/07/15	123	11.72	0	0.00	11.40	123	4,831	2.55%	大買/鉅額交易
2020/07/14	0	0.00	1	11.90	11.50	-1	4,764	-0.02%
2020/07/13	4	11.65	1.1	11.65	11.70	2.9	4,739	0.06%
2020/07/10	8	11.75	2	11.75	11.60	6	4,711	0.13%
2020/07/09	3	12.37	1	12.65	12.35	2	4,636	0.04%
2020/07/08	153	12.80	152	12.85	12.85	1	4,513	0.02%	大買/大賣/
2020/07/07	1	12.35	77	12.53	12.35	-76	4,321	-1.76%
2020/07/06	184	12.98	163	12.50	12.95	21	4,112	0.51%	大買/大賣/
2020/07/03	116	11.62	0	0.00	11.90	116	3,344	3.47%	大買/鉅額交易
2020/07/02	1	10.80	0	0.00	10.85	1	3,054	0.03%
2020/06/30	0	0.00	20	10.40	10.30	-20	2,952	-0.68%
2020/06/29	0	0.00	3	10.50	10.30	-3	2,951	-0.10%
2020/06/22	0	0.00	75	10.67	10.50	-75	3,044	-2.46%
2020/06/19	580	10.74	507	10.79	10.75	73	3,052	2.39%	大買/大賣/
2020/06/18	10	10.40	2	10.40	10.40	8	2,976	0.27%
2020/06/16	22	10.42	0	0.00	10.40	22	2,980	0.74%
2020/06/12	165	10.14	0	0.00	10.25	165	2,986	5.52%	大買/鉅額交易
2020/06/11	169	10.74	387	10.92	10.50	-218	2,959	-7.36%	大買/大賣/鉅額交易
2020/06/10	110	10.62	3	10.18	10.65	107	2,602	4.11%	大買/鉅額交易
2020/06/09	3	10.13	2	9.93	9.90	1	2,546	0.04%
2020/06/08	0	0.00	3	9.96	9.95	-3	2,529	-0.12%
2020/06/03	2	9.83	100	10.00	9.84	-98	2,562	-3.82%
2020/06/02	103	9.88	2	9.90	9.96	101	2,515	4.02%	大買/鉅額交易
2020/05/22	2	9.60	0	0.00	9.37	2	2,912	0.07%
2020/05/20	0	0.00	2	9.46	9.45	-2	2,929	-0.07%
2020/05/19	2	9.30	0	0.00	9.36	2	2,930	0.07%
2020/05/11	0	0.00	1	10.00	9.98	-1	3,037	-0.03%
2020/05/08	0	0.00	7	10.00	9.97	-7	3,030	-0.23%
2020/05/07	1	10.05	1	10.15	10.15	0	2,984	0.00%
2020/05/05	1	9.89	0	0.00	9.85	1	2,911	0.03%
2020/05/04	0	0.00	2	9.90	9.88	-2	2,912	-0.07%
2020/04/30	0	0.00	10	10.00	9.99	-10	2,921	-0.34%
2020/04/29	63	10.40	61	10.14	10.00	2	2,938	0.07%
2020/04/28	10	9.80	3	10.27	10.30	7	2,866	0.24%
2020/04/27	0	0.00	2	9.71	9.68	-2	2,937	-0.07%
2020/04/24	4	9.35	0	0.00	9.27	4	3,025	0.13%
2020/04/23	0	0.00	5	9.42	9.42	-5	3,380	-0.15%
2020/04/22	2	8.70	2	8.90	9.16	0	3,786	0.00%
2020/04/17	5	9.35	1	9.61	9.30	4	3,958	0.10%
2020/04/16	1	9.25	0	0.00	9.50	1	3,932	0.03%
2020/04/15	0	9.20	0	0.00	9.18	0	3,957	0.00%
2020/04/14	0	0.00	12	9.11	9.12	-12	3,972	-0.30%
2020/04/07	1	8.85	2	8.59	8.61	-1	4,069	-0.02%
2020/04/06	0	0.00	1	8.28	8.35	-1	4,078	-0.02%
2020/04/01	1	8.32	1	8.34	8.26	0	4,148	0.00%
2020/03/31	1	8.40	0	0.00	8.24	1	4,273	0.02%
2020/03/30	0	0.00	2	8.01	8.29	-2	4,335	-0.05%
2020/03/27	1	8.28	0	0.00	8.10	1	4,668	0.02%
2020/03/26	4	7.90	2	7.86	8.21	2	4,916	0.04%
2020/03/24	0	0.00	1	7.25	7.23	-1	4,820	-0.02%
2020/03/20	2	7.36	0	0.00	7.43	2	4,804	0.04%
2020/03/19	0	0.00	1	7.26	7.03	-1	4,772	-0.02%
2020/03/17	1	8.06	0	0.00	8.06	1	4,705	0.02%
2020/03/12	0	0.00	25	10.05	10.05	-25	4,539	-0.55%
2020/03/11	0	0.00	0.6	10.60	10.55	-0.6	4,457	-0.01%
2020/03/09	0	0.00	1	11.00	10.60	-1	4,368	-0.02%
2020/03/04	120	10.91	0	0.00	11.15	120	4,221	2.84%	大買/鉅額交易
2020/03/03	0	0.00	15	11.13	10.75	-15	4,161	-0.36%
2020/03/02	52	10.53	25	10.86	10.95	27	4,096	0.66%
2020/02/27	122	10.88	254	11.04	10.70	-132	4,033	-3.27%	大買/大賣/鉅額交易
2020/02/25	16	10.02	0	0.00	10.35	16	3,712	0.43%
2020/02/24	8	10.22	0	0.00	10.20	8	3,646	0.22%
2020/02/17	3	10.30	0	0.00	10.25	3	3,519	0.09%
2020/02/14	14	10.40	0	0.00	10.45	14	3,504	0.40%
2020/02/13	2	10.60	0	0.00	10.45	2	3,496	0.06%
2020/02/05	0	0.00	1	10.25	10.20	-1	3,372	-0.03%
2020/02/03	0	0.00	1	10.10	10.20	-1	3,319	-0.03%
2020/01/31	60	10.93	0	0.00	10.90	60	3,262	1.84%
2020/01/30	115	10.92	0	0.00	10.90	115	3,201	3.59%	大買/鉅額交易
2020/01/20	35	11.50	50	11.50	11.50	-15	3,057	-0.49%
2020/01/17	87	11.53	2	11.55	11.40	85	2,938	2.89%
2020/01/16	51	11.29	325	11.26	11.75	-274	2,603	-10.52%	大賣/鉅額交易
2020/01/14	60	10.33	45	10.37	10.30	15	2,113	0.71%
2020/01/13	20	10.40	35	10.42	10.40	-15	2,083	-0.72%
2020/01/03	0	0.00	1	10.30	10.35	-1	1,818	-0.05%
2019/12/27	5	10.85	10	10.65	10.65	-5	1,638	-0.31%
2019/12/26	10	10.90	11	11.14	10.85	-1	1,553	-0.06%
2019/12/25	0	0.00	2	10.55	10.55	-2	1,408	-0.14%
2019/12/24	403	10.46	370	10.40	10.70	33	1,332	2.48%	大買/大賣/
2019/12/23	31	10.10	146	10.40	10.40	-115	984	-11.68%	大賣/鉅額交易
2019/12/20	0	0.00	40	9.35	9.48	-40	687	-5.82%
2019/12/17	0	0.00	40	9.20	9.22	-40	687	-5.82%
2019/12/16	40	9.00	0	0.00	9.04	40	679	5.89%
2019/12/13	40	8.99	0	0.00	8.95	40	677	5.90%
2019/12/12	40	9.06	0	0.00	9.10	40	661	6.04%
2019/11/29	21	8.92	0	0.00	8.87	21	804	2.61%
2019/11/22	1	8.83	0	0.00	8.83	1	817	0.12%
2019/11/11	0	0.00	1.3	8.78	8.78	-1.3	816	-0.15%
2019/11/05	20	9.22	0	0.00	9.21	20	806	2.48%
2019/11/04	20	9.25	0	0.00	9.24	20	806	2.48%
2019/09/20	2	9.42	0	0.00	9.47	2	810	0.25%
2019/09/12	0	0.00	11	9.26	9.23	-11	791	-1.39%
2019/09/11	1	9.24	0	0.00	9.24	1	793	0.13%
2019/09/10	0	0.00	10	9.26	9.29	-10	790	-1.26%
2019/09/05	11	9.60	2	9.58	9.55	9	736	1.22%
2019/08/28	0	0.00	2	8.67	8.67	-2	586	-0.34%
2019/08/15	0	0.00	1	8.77	8.77	-1	566	-0.18%
2019/08/08	1	8.96	1	9.00	9.00	0	582	0.00%
2019/08/01	0	0.00	6	8.85	8.95	-6	556	-1.08%
2019/07/31	0	0.00	2	8.92	8.91	-2	550	-0.36%
2019/07/30	1	9.03	5	8.98	8.98	-4	550	-0.73%
2019/07/29	22	9.28	0	0.00	9.19	22	541	4.06%
2019/07/26	12	9.08	10	9.11	9.11	2	521	0.38%
2019/07/25	0.1	8.83	0	0.00	8.87	0.1	501	0.02%
2019/07/22	0.4	8.85	0	0.00	8.90	0.4	505	0.07%
2019/07/18	0.1	8.71	0	0.00	8.76	0.1	514	0.03%
2019/07/15	5	8.85	2	8.92	8.91	3	630	0.48%
2019/07/08	0	0.00	0.1	8.50	8.49	-0.1	592	-0.02%
2019/07/05	0	0.00	0.2	8.48	8.48	-0.2	592	-0.04%
2019/07/03	1	8.43	0	0.00	8.45	1	600	0.17%
2019/06/26	0.3	8.31	0	0.00	8.36	0.3	626	0.05%
2019/05/20	10	8.32	0	0.00	8.25	10	870	1.15%
2019/04/22	61	10.25	60	10.19	10.25	1	962	0.10%
2019/04/18	1	9.75	1	9.66	9.55	0	847	0.00%
2019/04/12	0	0.00	1	9.72	9.61	-1	823	-0.12%
2019/04/09	0	0.00	1	9.83	9.87	-1	811	-0.12%
2019/04/08	1	9.78	0	0.00	9.78	1	802	0.13%
2019/04/03	1	9.62	0	0.00	9.63	1	790	0.13%
2019/04/02	0	0.00	2	9.55	9.60	-2	783	-0.26%
2019/04/01	1	9.51	2	9.51	9.51	-1	776	-0.13%
2019/03/26	0	9.91	0	0.00	9.91	0	737	0.00%
2019/03/22	20	10.15	23	10.18	10.05	-3	725	-0.41%
2019/03/21	0	0.00	40	10.10	10.00	-40	704	-5.68%
2019/03/20	40	10.15	0	0.00	10.10	40	701	5.70%
2019/03/19	0	0.00	2	10.00	10.05	-2	669	-0.30%
2019/03/18	30	9.92	0	0.00	9.94	30	665	4.51%
2019/03/06	10	10.35	15	10.35	10.30	-5	731	-0.68%
2019/03/04	0	0.00	12	10.13	10.10	-12	704	-1.70%
2019/02/25	1	10.20	1	10.30	10.20	0	689	0.00%
2019/02/22	41	10.35	126	10.36	10.30	-85	678	-12.52%	大賣/
2019/02/21	16	10.23	16	10.29	10.15	0	642	0.00%
2019/02/20	12	10.22	31	10.30	10.30	-19	633	-3.00%
2019/02/19	0	0.00	72	10.35	10.20	-72	626	-11.50%
2019/02/18	16	10.27	30	10.30	10.20	-14	611	-2.29%
2019/02/15	120	10.42	207	10.25	10.45	-87	582	-14.93%	大買/大賣/
2019/02/14	79	9.86	95	9.83	9.87	-16	490	-3.26%
2019/02/13	28	9.40	23	9.40	9.48	5	432	1.16%
2019/02/12	12	9.27	15	9.25	9.30	-3	421	-0.71%
2019/01/30	10	9.18	0	0.00	9.14	10	422	2.37%
2019/01/24	3	9.23	0	0.00	9.23	3	431	0.70%
2019/01/23	0	0.00	1	9.21	9.18	-1	429	-0.23%
2019/01/22	2	9.12	12	9.12	9.13	-10	426	-2.34%
2019/01/21	9	9.10	0	0.00	9.10	9	430	2.09%
2019/01/18	11	9.03	0	0.00	9.04	11	434	2.53%
2018/12/19	1	9.27	0	0.00	9.16	1	532	0.19%
2018/12/04	0	0.00	1	9.85	9.76	-1	628	-0.16%
2018/12/03	6	9.75	0	0.00	9.73	6	629	0.95%
2018/11/30	4	9.67	7	9.81	9.68	-3	610	-0.49%
2018/11/29	12	9.60	30	9.52	9.85	-18	579	-3.11%
2018/11/28	1	8.92	31	9.01	8.96	-30	537	-5.58%
2018/11/09	8	8.73	0	0.00	8.71	8	572	1.40%
2018/11/08	5	8.83	0	0.00	8.83	5	586	0.85%
2018/11/07	5	8.78	0	0.00	8.78	5	587	0.85%
2018/11/02	18	8.84	17	8.78	8.81	1	616	0.16%
2018/10/31	9	8.37	0	0.00	8.37	9	624	1.44%
2018/10/30	3	8.11	0	0.00	8.11	3	625	0.48%
2018/10/29	5	8.16	0	0.00	8.14	5	621	0.80%
2018/10/26	5	8.27	0	0.00	8.20	5	618	0.81%
2018/10/24	10	8.80	0	0.00	8.76	10	625	1.60%
2018/10/22	1	9.07	1	9.05	9.05	0	631	0.00%
2018/10/19	7	8.96	1	9.00	9.00	6	639	0.94%
2018/10/17	14	9.13	2	9.09	8.96	12	638	1.88%
2018/10/16	0	0.00	56	8.98	8.92	-56	640	-8.74%
2018/10/15	17	8.80	28	8.76	8.79	-11	642	-1.71%
2018/10/12	40	8.61	0	0.00	8.68	40	645	6.19%
2018/10/11	26	8.79	0	0.00	8.73	26	646	4.02%
2018/10/09	8	9.81	7	9.92	9.70	1	620	0.16%
2018/10/08	4	9.85	0	0.00	9.89	4	622	0.64%
2018/10/05	13	9.89	2	9.77	9.75	11	625	1.76%
2018/10/04	10	10.05	0	0.00	10.00	10	625	1.60%
2018/10/03	18	10.10	0	0.00	10.10	18	632	2.85%
2018/10/02	10	10.05	0	0.00	10.10	10	646	1.55%
2018/09/27	191	10.22	120	10.25	10.15	71	700	10.13%	大買/大賣/
2018/09/26	100	10.14	0	0.00	10.10	100	704	14.20%
2018/09/25	63	10.17	0	0.00	10.15	63	713	8.83%
2018/09/20	8	10.10	0	0.00	10.05	8	720	1.11%
2018/09/19	8	10.27	0	0.00	10.25	8	723	1.11%
2018/09/18	15	10.28	0	0.00	10.25	15	744	2.01%
2018/09/17	51	10.48	1	10.60	10.40	50	767	6.51%
2018/09/14	0	0.00	43	10.25	10.45	-43	776	-5.54%
2018/09/13	205	9.85	196	9.98	10.25	9	784	1.15%	大買/大賣/
2018/09/11	26	10.00	0	0.00	10.05	26	792	3.28%
2018/09/10	18	9.98	0	0.00	9.90	18	828	2.17%
2018/09/07	15	10.40	0	0.00	10.30	15	1,023	1.47%
2018/09/05	30	10.75	55	10.78	10.70	-25	1,037	-2.41%
2018/09/04	5	10.70	0	0.00	10.70	5	1,070	0.47%
2018/09/03	55	10.68	0	0.00	10.60	55	1,100	5.00%
2018/08/31	5	10.75	0	0.00	10.75	5	1,107	0.45%
2018/08/29	10	10.78	0	0.00	10.75	10	1,187	0.84%
2018/08/28	40	10.79	0	0.00	10.75	40	1,201	3.33%
2018/08/27	11	10.69	0	0.00	10.70	11	1,264	0.87%
2018/08/17	1	10.70	0	0.00	10.70	1	1,525	0.07%
2018/08/15	1	10.85	0	0.00	10.75	1	1,522	0.07%
2018/08/14	0	0.00	1	11.05	11.05	-1	1,509	-0.07%
2018/07/23	0	0.00	1	11.35	11.30	-1	1,642	-0.06%
2018/07/13	1	11.05	0	0.00	11.15	1	1,770	0.06%
2018/07/11	0	0.00	1	10.85	10.80	-1	1,767	-0.06%
2018/07/06	3	11.13	0	0.00	11.10	3	1,734	0.17%
2018/07/03	4	12.25	2	12.10	12.10	2	1,737	0.12%
2018/06/27	30	12.55	30	12.64	12.55	0	1,726	0.00%
2018/06/26	1	12.35	2	12.55	12.35	-1	1,719	-0.06%
2018/06/25	0	0.00	10	13.00	12.75	-10	1,712	-0.58%
2018/06/21	8	13.28	0	0.00	13.20	8	1,748	0.46%
2018/06/20	2	13.08	0	0.00	12.95	2	1,734	0.12%
2018/06/15	33	13.15	34	13.06	13.20	-1	1,956	-0.05%
2018/06/14	0	0.00	1	12.60	12.55	-1	1,772	-0.06%
2018/06/13	1	12.70	0	0.00	12.70	1	1,793	0.06%
2018/06/11	0	0.00	5	12.90	12.80	-5	1,770	-0.28%
2018/06/08	1	12.85	0	0.00	12.75	1	1,778	0.06%
2018/06/06	0	0.00	2	12.80	12.70	-2	1,784	-0.11%
2018/06/04	10	12.60	70	12.75	12.60	-60	1,765	-3.40%
2018/06/01	60	12.74	0	0.00	12.70	60	1,701	3.53%
2018/05/31	1	12.35	0	0.00	12.35	1	1,663	0.06%
2018/05/30	10	12.60	61	12.46	12.75	-51	1,619	-3.15%
2018/05/29	1	12.20	0	0.00	12.20	1	1,536	0.07%
2018/05/25	2	11.55	0	0.00	11.60	2	1,500	0.13%
2018/05/24	0	0.00	1	11.60	11.55	-1	1,557	-0.06%
2018/05/21	3	11.68	0	0.00	11.70	3	1,647	0.18%
2018/05/17	10	11.50	0	0.00	11.50	10	1,691	0.59%
2018/05/16	10	11.60	0	0.00	11.60	10	1,698	0.59%
2018/05/14	1	11.90	0	0.00	11.80	1	1,797	0.06%
2018/05/08	50	12.70	50	12.80	12.60	0	1,826	0.00%
2018/04/24	12	12.57	0	0.00	12.60	12	2,230	0.54%
2018/04/23	80	13.09	80	13.19	13.10	0	2,250	0.00%
2018/04/19	0	0.00	1	13.00	13.00	-1	2,262	-0.04%
2018/04/17	8	12.85	0	0.00	12.85	8	2,362	0.34%
2018/04/16	1	13.05	0	0.00	13.05	1	2,366	0.04%
2018/04/13	11	13.25	0	0.00	13.20	11	2,381	0.46%
2018/04/12	0	13.40	34	13.36	13.40	-34	2,418	-1.41%
2018/04/11	10	13.25	0	0.00	13.30	10	2,452	0.41%
2018/04/10	0	0.00	10	13.35	13.25	-10	2,469	-0.40%
2018/04/03	100	13.20	0	0.00	13.15	100	2,503	4.00%
2018/03/30	10	13.25	0	0.00	13.20	10	2,739	0.36%
2018/03/29	3	13.22	5	13.25	13.25	-2	2,761	-0.07%
2018/03/28	0	0.00	3	13.30	13.30	-3	2,771	-0.11%
2018/03/27	0	13.70	0	0.00	13.45	0	2,842	0.00%
2018/03/26	1	13.45	0	0.00	13.45	1	2,841	0.04%
2018/03/23	2	13.73	7	13.71	13.75	-5	2,859	-0.17%
2018/03/22	121	14.31	121	14.54	14.15	0	2,840	0.00%	大買/大賣/
2018/03/21	10	14.05	0	0.00	13.90	10	2,589	0.39%
2018/03/20	14	13.90	14	13.95	13.85	0	2,583	0.00%
2018/03/13	51	14.14	51	14.19	14.00	0	2,651	0.00%
2018/03/12	0	0.00	12	13.81	13.70	-12	2,671	-0.45%
2018/03/09	0	0.00	5	13.80	13.80	-5	2,716	-0.18%
2018/03/01	7	13.55	1	13.60	13.65	6	3,073	0.20%
2018/02/27	20	14.05	20	14.00	13.65	0	3,089	0.00%
2018/02/26	6	13.80	6	13.90	13.65	0	3,055	0.00%
2018/02/23	0	0.00	2	13.35	13.50	-2	3,051	-0.07%
2018/02/22	46	13.36	40	13.41	13.45	6	3,122	0.19%
2018/02/09	1	12.55	0	0.00	12.70	1	3,217	0.03%
2018/02/07	12	13.24	0	0.00	13.15	12	3,252	0.37%
2018/02/06	4	13.18	2	13.95	13.10	2	3,278	0.06%
2018/02/05	20	14.45	0	0.00	14.45	20	3,244	0.62%
2018/02/02	1	14.95	0	0.00	14.95	1	3,258	0.03%
2018/01/30	96	15.38	95	15.51	15.35	1	3,506	0.03%
2018/01/22	40	16.00	40	16.13	15.70	0	3,804	0.00%
2018/01/19	5	15.75	9	15.82	15.75	-4	3,801	-0.11%
2018/01/18	4	15.93	0	0.00	15.70	4	3,835	0.10%
2018/01/17	2	15.65	10	15.75	15.60	-8	3,761	-0.21%
2018/01/16	0	0.00	1	15.55	15.60	-1	3,783	-0.03%
2018/01/15	54	15.66	42	15.64	15.55	12	3,830	0.31%
2018/01/11	2	14.95	0	0.00	14.85	2	3,773	0.05%