精成科 (6191)-永豐金-內湖券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
72.7
漲跌
▲1.1
漲幅
+1.54%
成交量
3,692張
產業
上市電子零組件類股
525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

精成科 (6191)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/28	12	72.04	0	0.00	71.60	12	5,574	0.22%
2024/05/27	23	72.20	4	72.40	71.90	19	5,603	0.34%
2024/05/24	18	74.21	3	75.20	73.00	15	5,607	0.27%
2024/05/23	8	74.15	38	75.43	76.00	-30	5,582	-0.54%
2024/05/22	8	72.50	8	74.59	75.00	0	5,517	0.00%
2024/05/21	10	71.98	1	73.10	73.10	9	5,474	0.16%
2024/05/20	11	71.53	0	0.00	71.30	11	5,454	0.20%
2024/05/17	4	72.00	0	0.00	71.20	4	5,445	0.07%
2024/05/16	12	73.43	0	0.00	72.50	12	5,440	0.22%
2024/05/15	14	74.03	4	74.68	72.90	10	5,482	0.18%
2024/05/14	5	71.58	31	73.72	73.80	-26	5,551	-0.47%
2024/05/13	12	70.67	10	70.28	70.60	2	5,498	0.04%
2024/05/10	7	71.36	0.2	71.20	71.20	6.8	5,490	0.12%
2024/05/09	28	74.33	5	73.52	72.60	23	5,430	0.42%
2024/05/08	1.2	73.81	12	74.58	75.00	-10.8	5,347	-0.20%
2024/05/07	9	73.67	0	0.00	74.20	9	5,312	0.17%
2024/05/06	6	74.03	6	73.90	74.20	0	5,283	0.00%
2024/05/03	0	0.00	6	73.73	73.20	-6	5,287	-0.11%
2024/05/02	6	73.07	8	73.40	72.70	-2	5,272	-0.04%
2024/04/30	15	73.67	7	73.14	73.10	8	5,283	0.15%
2024/04/29	3	72.30	21	72.10	73.10	-18	5,240	-0.34%
2024/04/25	2	69.60	0	0.00	69.50	2	5,197	0.04%
2024/04/24	2	69.20	1	69.20	69.50	1	5,205	0.02%
2024/04/23	3	66.97	0	0.00	67.80	3	5,208	0.06%
2024/04/22	3	67.33	1	67.80	67.20	2	5,212	0.04%
2024/04/19	6	69.97	7	71.29	70.40	-1	5,171	-0.02%
2024/04/18	0	0.00	2	69.70	71.00	-2	5,113	-0.04%
2024/04/17	0	0.00	6	69.87	70.00	-6	5,085	-0.12%
2024/04/16	10	68.83	3	70.00	69.00	7	5,072	0.14%
2024/04/15	0	0.00	8	69.58	69.60	-8	5,015	-0.16%
2024/04/12	27.1	70.86	0	0.00	69.70	27.1	4,968	0.55%
2024/04/10	2	70.65	0	0.00	70.50	2	4,923	0.04%
2024/04/08	25	71.97	25	71.86	71.90	0	4,898	0.00%
2024/04/02	1	72.30	0	0.00	72.60	1	4,894	0.02%
2024/04/01	0.1	72.20	11	73.71	72.70	-10.9	4,893	-0.22%
2024/03/29	3	73.90	98	72.96	72.70	-95	4,908	-1.94%
2024/03/28	37	75.88	69	74.09	73.70	-32	4,829	-0.66%
2024/03/27	59	71.21	12	72.05	73.20	47	4,646	1.01%
2024/03/26	24	69.74	2	68.95	69.40	22	4,591	0.48%
2024/03/25	3	71.63	2	71.30	71.20	1	4,596	0.02%
2024/03/22	17	72.68	12	72.10	71.40	5	4,705	0.11%
2024/03/21	131	74.62	100	75.09	73.60	31	4,720	0.66%	大買/
2024/03/20	77	71.64	130.4	74.27	76.10	-53.4	4,459	-1.20%	大賣/
2024/03/19	12	69.21	26	69.13	69.20	-14	3,975	-0.35%
2024/03/18	0	65.40	16	65.79	66.40	-16	3,794	-0.42%
2024/03/15	20	65.26	2	65.70	64.90	18	3,791	0.47%
2024/03/14	4	64.50	17	65.37	65.30	-13	3,792	-0.34%
2024/03/13	14	64.89	12	64.91	64.60	2	3,798	0.05%
2024/03/12	24	64.45	2	65.10	64.60	22	3,825	0.58%
2024/03/11	15	63.55	0	0.00	63.50	15	3,882	0.39%
2024/03/08	30	65.97	14	65.43	64.10	16	3,929	0.41%
2024/03/07	16	68.04	14	68.16	67.60	2	3,999	0.05%
2024/03/06	0	68.50	0	0.00	68.60	0	4,252	0.00%
2024/03/05	11	68.08	32	68.44	68.70	-21	4,495	-0.47%
2024/03/04	16	66.36	22	66.55	66.30	-6	4,448	-0.13%
2024/03/01	1	66.00	20	66.65	66.00	-19	4,454	-0.43%
2024/02/29	23	65.90	13	65.42	65.30	10	4,433	0.23%
2024/02/27	8	66.40	5	68.00	66.30	3	4,396	0.07%
2024/02/26	19	67.69	0	0.00	67.50	19	4,382	0.43%
2024/02/23	4	68.25	4	68.75	68.10	0	4,407	0.00%
2024/02/22	9	68.40	1	68.10	68.10	8	4,525	0.18%
2024/02/21	2	68.70	2	69.80	68.90	0	4,550	0.00%
2024/02/20	2	69.30	1	69.60	69.30	1	4,590	0.02%
2024/02/19	4	68.80	0	0.00	69.80	4	4,588	0.09%
2024/02/16	0	0.00	4	69.73	69.20	-4	4,599	-0.09%
2024/02/15	4	67.40	6	67.33	69.20	-2	4,553	-0.04%
2024/02/05	0	0.00	95	64.06	64.30	-95	4,455	-2.13%
2024/02/02	2	64.50	0	0.00	64.70	2	4,505	0.04%
2024/02/01	0	0.00	4	64.45	64.90	-4	4,540	-0.09%
2024/01/31	0	0.00	2	64.40	63.90	-2	4,574	-0.04%
2024/01/30	8	64.58	8	65.23	64.30	0	4,625	0.00%
2024/01/29	4	65.25	0	0.00	65.50	4	4,679	0.09%
2024/01/26	2	64.90	15	65.12	64.80	-13	4,802	-0.27%
2024/01/25	12	64.00	0	0.00	63.50	12	5,147	0.23%
2024/01/24	11	65.44	1	66.70	64.70	10	5,724	0.17%
2024/01/23	0	0.00	5	65.38	65.80	-5	5,960	-0.08%
2024/01/22	1	65.00	8	65.33	64.90	-7	5,958	-0.12%
2024/01/19	22	64.43	0	0.00	64.30	22	5,961	0.37%
2024/01/18	16	64.58	17	64.68	65.10	-1	5,978	-0.02%
2024/01/17	2	65.40	23	65.85	65.20	-21	5,970	-0.35%
2024/01/16	10	64.82	0	0.00	65.50	10	5,952	0.17%
2024/01/15	0	0.00	9	64.34	65.00	-9	5,946	-0.15%
2024/01/12	10	62.90	0	0.00	63.00	10	5,930	0.17%
2024/01/11	0	0.00	10	63.50	63.50	-10	5,941	-0.17%
2024/01/10	12	62.31	0	0.00	62.90	12	6,019	0.20%
2024/01/09	2	63.70	2	64.30	63.20	0	6,001	0.00%
2024/01/08	2	64.00	2	64.10	64.10	0	6,040	0.00%
2024/01/05	2	64.80	2	64.80	64.50	0	6,074	0.00%
2024/01/04	9	64.74	4	64.45	65.10	5	6,078	0.08%
2024/01/03	5	65.20	25	64.71	65.10	-20	6,124	-0.33%
2024/01/02	21	64.76	6	64.17	65.20	15	6,245	0.24%
2023/12/29	0	0.00	12	64.42	64.50	-12	6,259	-0.19%
2023/12/28	15	63.86	0	0.00	63.70	15	6,278	0.24%
2023/12/27	2	64.10	7	64.59	64.30	-5	6,348	-0.08%
2023/12/26	10	63.48	6	63.77	64.30	4	6,403	0.06%
2023/12/25	23	63.63	0	0.00	63.70	23	6,357	0.36%
2023/12/22	1	64.50	7	64.91	64.90	-6	6,298	-0.10%
2023/12/21	18	64.06	0	0.00	64.00	18	6,269	0.29%
2023/12/19	4	65.10	0	0.00	65.30	4	6,272	0.06%
2023/12/18	6	69.63	1	70.80	68.00	5	6,152	0.08%
2023/12/15	17	74.52	10	73.50	72.90	7	6,063	0.12%
2023/12/14	0	0.00	2	73.35	73.40	-2	5,987	-0.03%
2023/12/13	2	70.90	0	0.00	71.10	2	5,957	0.03%
2023/12/12	1	70.10	2	70.50	70.30	-1	6,040	-0.02%
2023/12/11	2	71.10	5	72.50	70.70	-3	6,083	-0.05%
2023/12/08	1	71.60	0	0.00	72.20	1	6,121	0.02%
2023/12/07	48	71.62	46	71.00	71.50	2	6,167	0.03%
2023/12/06	4	71.45	1	71.50	71.00	3	6,245	0.05%
2023/12/05	2	68.40	2	69.30	70.00	0	6,364	0.00%
2023/12/04	4.4	72.07	18	71.62	70.10	-13.7	6,681	-0.20%
2023/12/01	109	69.78	111	69.39	70.50	-2	6,663	-0.03%	大買/大賣/
2023/11/30	27	66.07	28.3	66.64	69.00	-1.3	6,466	-0.02%
2023/11/29	13	63.71	2	64.65	64.20	11	6,214	0.18%
2023/11/27	2	61.60	0	0.00	61.90	2	6,258	0.03%
2023/11/23	2	61.65	1	61.50	61.50	1	6,357	0.02%
2023/11/22	6	62.10	2	62.10	61.80	4	6,400	0.06%
2023/11/21	3	64.50	4	66.05	62.80	-1	6,460	-0.02%
2023/11/20	3	64.40	2	64.30	64.60	1	6,567	0.02%
2023/11/09	1	63.30	0	0.00	63.40	1	7,017	0.01%
2023/11/07	3	64.33	3	64.20	63.40	0	7,139	0.00%
2023/11/06	2	63.50	0	0.00	64.00	2	7,240	0.03%
2023/11/03	4	63.00	8	63.94	62.40	-4	7,229	-0.06%
2023/11/02	9	63.28	41	63.50	63.90	-32	7,160	-0.45%
2023/11/01	66.4	60.00	28	62.85	61.20	38.4	6,866	0.56%
2023/10/31	7	60.59	8.2	60.14	61.60	-1.2	6,314	-0.02%
2023/10/25	1	55.60	0	0.00	55.60	1	6,317	0.02%
2023/10/24	0	0.00	1	54.90	55.70	-1	6,364	-0.02%
2023/10/23	0	0.00	5	55.00	54.30	-5	6,446	-0.08%
2023/10/20	1	53.60	0	0.00	53.90	1	6,629	0.02%
2023/10/19	1	55.00	1	54.90	55.00	0	6,661	0.00%
2023/10/18	5	54.08	0	0.00	54.30	5	6,673	0.07%
2023/10/17	1	55.50	0	0.00	55.40	1	6,673	0.01%
2023/10/16	3	56.00	0	0.00	56.00	3	6,859	0.04%
2023/10/13	5	56.84	3	56.60	56.60	2	7,113	0.03%
2023/10/12	1	57.80	0	0.00	58.00	1	7,355	0.01%
2023/10/11	2	57.90	0	0.00	57.40	2	7,465	0.03%
2023/10/06	10	60.11	8	60.09	57.80	2	7,486	0.03%
2023/10/05	9	62.48	1	62.20	61.90	8	7,397	0.11%
2023/10/04	0	0.00	3	62.67	62.70	-3	7,446	-0.04%
2023/10/03	4	63.78	5	63.50	63.10	-1	7,513	-0.01%
2023/10/02	3	63.67	7	64.03	64.60	-4	7,555	-0.05%
2023/09/28	5	61.86	1	61.90	62.00	4	7,521	0.05%
2023/09/27	6	61.22	1	61.00	61.70	5	7,551	0.07%
2023/09/26	0.3	61.60	0.3	62.00	62.20	0	7,565	0.00%
2023/09/25	4	61.95	0	0.00	62.20	4	7,573	0.05%
2023/09/22	1	58.40	2	58.05	59.60	-1	7,532	-0.01%
2023/09/21	9	59.61	2	59.50	59.60	7	7,598	0.09%
2023/09/20	20	61.87	3	61.77	61.30	17	7,734	0.22%
2023/09/19	3	62.90	4	63.03	62.80	-1	7,802	-0.01%
2023/09/18	2	61.95	3	62.80	62.30	-1	7,809	-0.01%
2023/09/15	2.2	62.60	2	62.10	61.90	0.2	7,808	0.00%
2023/09/14	1.1	61.73	1	61.50	61.80	0.1	7,723	0.00%
2023/09/13	0	0.00	6.3	59.86	60.40	-6.3	7,665	-0.08%
2023/09/12	3	59.17	2	59.50	59.40	1	7,623	0.01%
2023/09/11	3	59.03	4.5	58.43	58.70	-1.5	7,563	-0.02%
2023/09/08	5	61.60	2	61.75	61.00	3	7,459	0.04%
2023/09/07	35	63.47	37	63.00	60.90	-2	7,295	-0.03%
2023/09/06	35	60.41	38	58.83	60.50	-3	6,934	-0.04%
2023/09/05	7.1	58.22	6	58.33	58.60	1.1	6,852	0.02%
2023/09/04	0.2	55.90	1	56.20	56.10	-0.8	6,782	-0.01%
2023/09/01	12	55.93	13	55.97	55.60	-1	6,899	-0.01%
2023/08/30	1	55.10	1	55.20	54.90	0	6,913	0.00%
2023/08/29	6	54.75	0	0.00	55.10	6	6,913	0.09%
2023/08/28	3	55.97	0	0.00	55.90	3	6,888	0.04%
2023/08/25	6	57.50	0	0.00	57.40	6	6,919	0.09%
2023/08/24	19	55.50	12	55.02	55.90	7	6,840	0.10%
2023/08/23	7	58.91	8	58.74	58.80	-1	6,610	-0.02%
2023/08/22	0	0.00	6	58.55	58.80	-6	6,650	-0.09%
2023/08/21	6	56.03	6	58.00	58.00	0	6,629	0.00%
2023/08/18	7	56.09	0	0.00	55.80	7	6,599	0.11%
2023/08/17	0	0.00	5	55.96	56.20	-5	6,552	-0.08%
2023/08/16	10	53.62	11	53.75	54.10	-1	6,509	-0.02%
2023/08/15	1	53.40	2	52.80	53.40	-1	6,428	-0.02%
2023/08/14	0	0.00	1.8	51.09	51.70	-1.8	6,322	-0.03%
2023/08/11	1	52.80	1	52.20	52.10	0	6,321	0.00%
2023/08/10	0	0.00	11	51.86	52.10	-11	6,240	-0.18%
2023/08/09	0	0.00	1	52.20	51.80	-1	6,149	-0.02%
2023/08/08	0	0.00	11	50.77	51.60	-11	6,153	-0.18%
2023/08/07	1	49.30	1	50.10	50.90	0	6,165	0.00%
2023/08/04	20	48.47	0	0.00	49.05	20	6,241	0.32%
2023/08/02	0	0.00	10	48.20	48.25	-10	6,212	-0.16%
2023/07/31	3	51.70	3	52.13	51.30	0	6,527	0.00%
2023/07/27	1.5	50.50	0	0.00	50.70	1.5	6,498	0.02%
2023/07/26	65	50.94	65	51.41	51.10	0	6,442	0.00%
2023/07/25	10	50.82	9	51.36	51.40	1	6,337	0.02%
2023/07/20	6	48.68	3	48.67	48.20	3	6,029	0.05%
2023/07/19	6	49.15	13	48.67	48.10	-7	5,952	-0.12%
2023/07/18	17	49.78	27	50.72	50.80	-10	5,773	-0.17%
2023/07/17	17.5	52.86	12	52.77	52.50	5.5	5,479	0.10%
2023/07/14	1.5	48.65	6	48.72	49.45	-4.5	5,214	-0.09%
2023/07/13	2	47.85	1	48.45	47.95	1	5,110	0.02%
2023/07/12	1	47.40	0.1	47.40	47.50	0.9	5,038	0.02%
2023/07/11	0.1	46.95	0	0.00	47.30	0.1	4,997	0.00%
2023/07/10	2	46.70	1	45.85	46.05	1	4,919	0.02%
2023/07/07	1	47.15	0	0.00	47.30	1	4,812	0.02%
2023/07/06	22	47.98	1	48.35	48.20	21	4,772	0.44%
2023/07/05	1	47.70	0	0.00	47.75	1	4,694	0.02%
2023/07/04	11	47.27	10	47.23	47.05	1	4,681	0.02%
2023/07/03	0	0.00	3	47.07	47.20	-3	4,655	-0.06%
2023/06/30	0	0.00	3	45.80	45.90	-3	4,678	-0.06%
2023/06/29	53	46.20	133	45.98	46.20	-80	4,640	-1.72%	大賣/
2023/06/28	136	46.25	68	46.42	46.80	68	4,514	1.51%	大買/
2023/06/27	12	43.92	21	44.41	44.50	-9	4,337	-0.21%
2023/06/26	4	43.70	1	43.55	44.15	3	4,197	0.07%
2023/06/21	9	43.20	35	43.33	43.20	-26	4,175	-0.62%
2023/06/20	0	0.00	4	42.30	42.20	-4	4,117	-0.10%
2023/06/16	0	0.00	5	42.23	42.35	-5	4,337	-0.12%
2023/06/15	0.2	42.50	4	42.63	42.60	-3.8	4,317	-0.09%
2023/06/14	19	42.45	5	42.54	42.50	14	4,289	0.33%
2023/06/13	2	42.10	8	42.17	42.25	-6	4,282	-0.14%
2023/06/12	32	42.04	0	0.00	42.00	32	4,258	0.75%
2023/06/09	11	41.87	13	42.00	42.20	-2	4,246	-0.05%
2023/06/07	3	42.13	6.9	41.94	42.00	-3.9	4,177	-0.09%
2023/06/05	2	40.70	0.6	40.35	40.45	1.4	4,008	0.03%
2023/05/31	1	38.85	0	0.00	39.15	1	3,925	0.03%
2023/05/30	1	39.35	2	39.38	39.55	-1	3,822	-0.03%
2023/05/29	1	39.40	2	39.60	39.75	-1	3,788	-0.03%
2023/05/26	0	0.00	1	39.15	39.15	-1	3,754	-0.03%
2023/05/24	0	0.00	1	38.70	39.60	-1	3,587	-0.03%
2023/05/23	0	0.00	9	38.79	38.80	-9	3,503	-0.26%
2023/05/18	0	0.00	3.9	37.75	37.75	-3.9	3,357	-0.12%
2023/05/17	0	0.00	2	37.85	37.55	-2	3,354	-0.06%
2023/05/15	2	37.40	1	37.90	37.40	1	3,211	0.03%
2023/05/12	1	37.65	0	0.00	37.65	1	3,149	0.03%
2023/05/11	10	37.60	13	37.25	37.15	-3	3,069	-0.10%
2023/05/10	1	37.65	0	0.00	37.65	1	2,987	0.03%
2023/05/08	1	36.50	0	0.00	36.85	1	2,788	0.04%
2023/05/05	15	37.23	20	36.51	36.45	-5	2,680	-0.19%
2023/05/04	0	0.00	1	37.30	37.30	-1	2,307	-0.04%
2023/04/26	0	0.00	0.3	32.75	33.10	-0.3	2,137	-0.01%
2023/04/17	1	34.45	3	34.55	34.55	-2	1,963	-0.10%
2023/04/11	32	34.09	30	34.28	34.30	2	1,843	0.11%
2023/04/07	0	0.00	2	34.00	33.85	-2	1,708	-0.12%
2023/04/06	11	32.95	10	33.20	33.35	1	1,661	0.06%
2023/03/23	0	0.00	20	33.10	33.10	-20	1,356	-1.47%
2023/03/21	4	33.43	2	33.48	33.50	2	1,244	0.16%
2023/03/17	0	0.00	8	31.30	31.45	-8	1,051	-0.76%
2023/03/16	0	0.00	3	31.65	30.95	-3	1,044	-0.29%
2023/03/15	0	0.00	4	31.50	31.50	-4	1,024	-0.39%
2023/03/14	2	31.65	2	31.48	31.45	0	1,023	0.00%
2023/03/13	1	31.85	1	31.90	31.80	0	1,003	0.00%
2023/03/09	2	31.65	0	0.00	31.50	2	961	0.21%
2023/03/08	1.3	31.80	0	0.00	31.80	1.3	968	0.13%
2023/03/07	1	31.60	1	31.60	31.60	0	950	0.00%
2023/03/06	1	31.55	0	0.00	31.40	1	921	0.11%
2023/03/03	10	30.20	0	0.00	30.45	10	861	1.16%
2023/03/02	3	29.97	0	0.00	30.00	3	832	0.36%
2023/03/01	2	29.75	0	0.00	29.80	2	828	0.24%
2023/02/22	0	0.00	1	29.60	29.60	-1	810	-0.12%
2023/02/21	0	0.00	1	29.80	29.75	-1	823	-0.12%
2023/02/20	1	30.00	0	0.00	29.95	1	842	0.12%
2023/02/15	1	29.95	0	0.00	29.80	1	932	0.11%
2023/02/01	0	28.90	0	0.00	29.25	0	1,131	0.00%
2022/12/09	1	28.90	0	0.00	28.85	1	1,271	0.08%
2022/11/23	0	0.00	1	29.50	29.25	-1	1,180	-0.08%
2022/11/16	0	0.00	1	29.60	29.80	-1	1,171	-0.09%
2022/11/15	2	29.95	2	29.85	29.85	0	1,158	0.00%
2022/11/14	28	29.71	27	29.75	29.75	1	1,151	0.09%
2022/11/11	16	30.01	6	30.55	29.55	10	1,146	0.87%
2022/11/10	2	29.45	2	29.40	29.55	0	1,172	0.00%
2022/11/09	0	0.00	5	29.25	29.35	-5	1,170	-0.43%
2022/11/03	6	28.80	6	28.80	28.95	0	1,200	0.00%
2022/10/21	1	25.20	0	0.00	25.20	1	1,187	0.08%
2022/10/13	2.2	24.21	0	0.00	23.80	2.2	1,199	0.18%
2022/10/05	2	26.00	0	0.00	25.95	2	1,198	0.17%
2022/10/04	1	26.05	0	0.00	26.05	1	1,203	0.08%
2022/10/03	3	25.32	0	0.00	25.30	3	1,204	0.25%
2022/08/17	8	29.26	6	29.35	29.40	2	2,493	0.08%
2022/08/12	1	28.50	0	0.00	28.80	1	2,350	0.04%
2022/08/11	11	28.91	6	28.83	29.00	5	2,333	0.21%
2022/08/10	0	0.00	1	28.20	28.20	-1	2,270	-0.04%
2022/08/09	1	27.30	1	27.45	27.45	0	2,272	0.00%
2022/08/08	1	28.90	0	0.00	28.90	1	2,254	0.04%
2022/07/18	2	28.30	2	28.35	28.65	0	2,392	0.00%
2022/07/15	6	28.20	6	28.15	28.10	0	2,431	0.00%
2022/07/11	1	27.55	1	27.20	27.20	0	2,554	0.00%
2022/07/08	1	27.80	7	27.90	27.55	-6	3,058	-0.20%
2022/07/06	2	26.30	0	0.00	26.00	2	3,199	0.06%
2022/07/01	5	27.14	0	0.00	26.55	5	3,242	0.15%
2022/06/22	1	29.80	0	0.00	29.80	1	3,263	0.03%
2022/06/20	0	0.00	2	31.15	29.90	-2	3,255	-0.06%
2022/06/16	0	0.00	2	34.05	32.35	-2	3,187	-0.06%
2022/06/13	0	0.00	8	32.13	31.70	-8	2,998	-0.27%
2022/06/09	0	0.00	1	33.10	33.15	-1	2,930	-0.03%
2022/06/08	0	0.00	0.6	33.20	33.35	-0.6	2,911	-0.02%
2022/06/07	20	33.32	0	0.00	33.35	20	2,886	0.69%
2022/06/06	0	0.00	20	33.91	33.50	-20	2,857	-0.70%
2022/06/02	24	34.21	17	34.16	34.10	7	2,810	0.25%
2022/06/01	3	32.45	11	32.13	32.35	-8	2,504	-0.32%
2022/05/31	15	31.57	0	0.00	31.05	15	2,460	0.61%
2022/05/27	3	31.50	15	31.74	31.40	-12	2,441	-0.49%
2022/05/26	7	32.04	4	32.05	31.80	3	2,416	0.12%
2022/05/18	6	31.23	0	0.00	31.25	6	2,437	0.25%
2022/05/11	0	0.00	0.2	29.50	29.60	-0.2	2,477	-0.01%
2022/05/09	2	30.80	0	0.00	30.55	2	2,480	0.08%
2022/05/05	0	0.00	6	32.95	32.95	-6	2,465	-0.24%
2022/04/28	0	32.60	5	32.55	32.40	-5	2,513	-0.20%
2022/04/25	1	32.00	0	0.00	32.00	1	2,458	0.04%
2022/04/22	0	0.00	1	33.85	33.60	-1	2,462	-0.04%
2022/04/21	2	33.85	0	0.00	33.75	2	2,474	0.08%
2022/04/18	44	32.68	1	33.50	32.70	43	2,459	1.75%
2022/04/15	8	33.94	45	33.89	33.95	-37	2,426	-1.52%
2022/04/14	122.2	35.03	120	34.74	34.30	2.2	2,404	0.09%	大買/大賣/
2022/04/13	0	0.00	1	32.45	33.90	-1	1,924	-0.05%
2022/04/12	2	30.68	0	0.00	30.85	2	1,836	0.11%
2022/04/11	1	31.05	0	0.00	31.00	1	1,832	0.05%
2022/04/07	2	32.30	1	33.00	32.20	1	1,863	0.05%
2022/04/06	1	33.55	0	0.00	33.35	1	1,866	0.05%
2022/03/31	0	34.35	0	0.00	34.10	0	2,197	0.00%
2022/03/28	0	0.00	3	33.90	34.80	-3	2,305	-0.13%
2022/03/25	0	0.00	0.4	34.40	34.40	-0.4	2,288	-0.02%
2022/03/22	0	0.00	0.2	34.20	34.20	-0.2	2,396	-0.01%
2022/03/21	0	34.20	0	0.00	34.20	0	2,444	0.00%
2022/03/14	0	0.00	8	34.09	34.15	-8	3,549	-0.23%
2022/03/08	2	33.85	2	33.28	33.15	0	4,042	0.00%
2022/03/07	0	0.00	2	34.58	34.10	-2	4,088	-0.05%
2022/03/02	1	35.50	0	0.00	35.75	1	4,187	0.02%
2022/03/01	4	35.95	0	0.00	35.80	4	4,262	0.09%
2022/02/25	1	35.75	0	0.00	35.65	1	4,343	0.02%
2022/02/22	2	36.90	0	0.00	36.80	2	4,493	0.04%
2022/02/21	1	36.70	0	0.00	36.60	1	4,631	0.02%
2022/02/14	0	0.00	1	35.05	34.95	-1	4,786	-0.02%
2022/02/10	1	36.05	0	0.00	36.10	1	4,866	0.02%
2022/02/07	5	35.78	5	36.05	35.95	0	5,065	0.00%
2022/01/26	2	35.15	0	0.00	35.15	2	5,190	0.04%
2022/01/25	2	35.13	0	0.00	35.10	2	5,340	0.04%
2022/01/24	1	35.65	0	0.00	35.65	1	5,359	0.02%
2022/01/21	3	35.87	0	0.00	35.90	3	5,403	0.06%
2022/01/18	3	36.68	0	0.00	36.55	3	5,639	0.05%
2022/01/17	1	36.80	0	0.00	36.80	1	5,628	0.02%
2022/01/14	2	35.48	0	0.00	35.50	2	5,606	0.04%
2022/01/11	1	36.75	4.2	36.69	36.40	-3.2	5,642	-0.06%
2022/01/10	0	0.00	1	36.90	36.90	-1	5,634	-0.02%
2022/01/07	1	37.30	0	0.00	36.95	1	5,646	0.02%
2022/01/05	4	37.73	0	0.00	37.65	4	5,650	0.07%
2022/01/04	1	38.00	0	0.00	38.05	1	5,657	0.02%
2022/01/03	1	38.25	3	38.25	38.20	-2	5,697	-0.04%
2021/12/30	2	38.55	0	0.00	38.60	2	5,768	0.03%
2021/12/27	1	39.40	1.9	38.98	39.00	-0.9	5,740	-0.02%
2021/12/24	1	38.40	7	38.26	38.20	-6	5,696	-0.11%
2021/12/23	0	0.00	3	37.65	37.55	-3	5,638	-0.05%
2021/12/22	0	0.00	1	37.60	37.30	-1	5,653	-0.02%
2021/12/21	3	37.47	0	0.00	37.40	3	5,647	0.05%
2021/12/20	2	37.30	2	37.38	37.65	0	5,633	0.00%
2021/12/17	1	37.15	8	37.27	37.05	-7	5,606	-0.12%
2021/12/16	1	37.45	5	37.45	37.45	-4	5,577	-0.07%
2021/12/15	1	37.50	1	37.50	37.45	0	5,545	0.00%
2021/12/14	2	37.85	4	37.40	37.25	-2	5,515	-0.04%
2021/12/13	1	38.35	3	38.35	38.25	-2	5,440	-0.04%
2021/12/10	2	38.90	13	38.92	38.85	-11	5,412	-0.20%
2021/12/09	9	39.64	0	0.00	39.65	9	5,331	0.17%
2021/12/08	22	40.85	23	40.36	41.60	-1	5,041	-0.02%
2021/12/07	0	0.00	3	39.50	38.75	-3	4,536	-0.07%
2021/12/06	8	38.81	7	38.85	38.40	1	4,408	0.02%
2021/12/03	3	38.80	0	0.00	38.65	3	4,258	0.07%
2021/12/02	0.2	38.10	0	0.00	37.70	0.2	4,195	0.01%
2021/12/01	0	0.00	1	38.35	38.20	-1	4,204	-0.02%
2021/11/30	1	37.25	0	0.00	37.65	1	4,179	0.02%
2021/11/29	0	0.00	1	36.75	36.80	-1	4,188	-0.02%
2021/11/26	1	37.35	0	0.00	37.35	1	4,199	0.02%
2021/11/24	15	38.43	6.1	38.18	38.50	8.9	4,211	0.21%
2021/11/23	0.1	37.90	1	37.60	37.50	-0.9	4,181	-0.02%
2021/11/22	4	37.84	0	0.00	38.00	4	4,188	0.10%
2021/11/18	26.4	38.93	26	37.99	37.85	0.4	4,200	0.01%
2021/11/17	0.2	38.00	3	37.88	37.75	-2.8	4,074	-0.07%
2021/11/16	21	38.36	18	37.60	37.60	3	4,151	0.07%
2021/11/15	41	37.85	42	38.03	38.40	-1	4,129	-0.02%
2021/11/12	0	0.00	2	37.60	37.40	-2	4,175	-0.05%
2021/11/10	11	38.05	0	0.00	37.85	11	4,364	0.25%
2021/11/05	0	0.00	4	37.05	37.10	-4	4,832	-0.08%
2021/11/04	3	37.38	1	38.05	38.00	2	4,843	0.04%
2021/11/03	0	0.00	0.9	36.99	36.85	-0.9	4,895	-0.02%
2021/11/02	5	36.88	10	36.70	35.60	-5	4,847	-0.10%
2021/11/01	0	0.00	4.6	35.39	35.40	-4.6	4,760	-0.10%
2021/10/29	0	35.05	1	35.10	35.35	-1	4,908	-0.02%
2021/10/28	8.1	35.29	4	34.80	34.60	4.1	5,044	0.08%
2021/10/27	4	34.63	0	0.00	34.75	4	5,276	0.08%
2021/10/21	1	33.50	0	0.00	32.85	1	5,703	0.02%
2021/10/07	3	31.30	0	0.00	31.30	3	7,076	0.04%
2021/10/06	5	31.75	0	0.00	31.10	5	7,813	0.06%
2021/10/05	0	0.00	1.4	31.21	31.90	-1.4	7,953	-0.02%
2021/09/30	1	33.15	0	0.00	33.25	1	8,173	0.01%
2021/09/27	0	0.00	2	32.60	32.60	-2	8,505	-0.02%
2021/09/24	6	33.50	4	33.30	33.15	2	9,105	0.02%
2021/09/23	0	0.00	8	32.26	32.35	-8	9,144	-0.09%
2021/09/22	0	0.00	1	31.25	31.05	-1	9,534	-0.01%
2021/09/17	3	30.90	3	31.20	31.40	0	9,643	0.00%
2021/09/10	5	31.85	2	31.95	31.90	3	10,396	0.03%
2021/09/08	0	0.00	4	31.20	30.85	-4	10,699	-0.04%
2021/09/06	2	32.35	0	0.00	31.90	2	10,908	0.02%
2021/08/31	0	0.00	1	33.20	33.50	-1	11,246	-0.01%
2021/08/27	1	32.90	1	33.15	32.90	0	11,229	0.00%
2021/08/25	5	33.35	1	33.35	33.10	4	11,338	0.04%
2021/08/24	0	0.00	1	32.55	32.50	-1	11,467	-0.01%
2021/08/20	1	31.70	1	32.00	31.50	0	11,539	0.00%
2021/08/18	0	0.00	1	31.60	32.80	-1	11,624	-0.01%
2021/08/17	0	0.00	3	32.22	31.30	-3	11,842	-0.03%
2021/08/16	3	32.85	1	33.75	32.75	2	11,849	0.02%
2021/08/13	1	34.00	0	0.00	33.95	1	11,822	0.01%
2021/08/12	2	35.45	1	35.25	35.20	1	11,806	0.01%
2021/08/11	3	35.30	0	0.00	35.05	3	12,117	0.02%
2021/08/10	1	37.30	6	36.94	36.55	-5	12,109	-0.04%
2021/08/09	0	0.00	7	36.44	35.95	-7	12,111	-0.06%
2021/08/06	17	37.46	13	37.43	37.20	4	12,112	0.03%
2021/08/05	1	37.30	19	36.89	37.30	-18	11,922	-0.15%
2021/08/04	1	36.65	0	0.00	36.40	1	11,955	0.01%
2021/08/02	1	36.35	7	36.45	36.40	-6	12,072	-0.05%
2021/07/30	1	35.30	1	36.00	35.45	0	11,974	0.00%
2021/07/29	1	35.60	1	35.55	35.65	0	12,025	0.00%
2021/07/28	0	0.00	3	35.18	35.45	-3	12,152	-0.02%
2021/07/27	8	36.69	0	0.00	35.65	8	12,288	0.07%
2021/07/26	4	36.13	12	37.08	36.75	-8	12,343	-0.06%
2021/07/23	3	35.48	3	35.77	35.55	0	12,578	0.00%
2021/07/22	3	34.78	6	34.53	34.40	-3	12,838	-0.02%
2021/07/21	27	34.10	27	33.43	33.30	0	12,832	0.00%
2021/07/20	11	34.26	12	34.35	34.00	-1	12,912	-0.01%
2021/07/19	18	34.93	15	35.02	34.90	3	12,937	0.02%
2021/07/16	11	35.48	13	35.52	35.35	-2	13,121	-0.02%
2021/07/15	24	34.95	29	35.18	35.20	-5	13,165	-0.04%
2021/07/14	106	36.36	147	38.58	35.55	-41	13,131	-0.31%	大買/大賣/
2021/07/13	67	36.74	8	38.99	39.35	59	12,255	0.48%
2021/07/09	2.2	35.10	3	35.00	34.90	-0.8	11,514	-0.01%
2021/07/08	7	35.50	1	35.55	35.45	6	11,576	0.05%
2021/07/07	0.1	34.60	30	35.00	34.65	-29.9	11,594	-0.26%
2021/07/06	3	35.18	1	35.30	35.05	2	11,704	0.02%
2021/07/05	1	35.80	4	35.79	35.80	-3	11,852	-0.03%
2021/07/02	1	35.50	2	35.35	34.95	-1	11,797	-0.01%
2021/07/01	4	36.69	15	35.97	34.80	-11	11,781	-0.09%
2021/06/30	2	34.60	1	34.05	34.75	1	11,284	0.01%
2021/06/29	24	35.08	4	34.85	34.50	20	11,136	0.18%
2021/06/28	3	33.77	5	33.92	34.40	-2	10,778	-0.02%
2021/06/25	1	34.20	2	34.08	33.40	-1	10,796	-0.01%
2021/06/24	30	34.02	30	34.12	33.95	0	10,849	0.00%
2021/06/23	13	33.83	7	33.36	34.10	6	10,711	0.06%
2021/06/22	1	33.30	13	32.87	32.65	-12	10,780	-0.11%
2021/06/21	26	32.17	12	32.57	32.30	14	11,991	0.12%
2021/06/18	5	33.53	0	0.00	33.20	5	12,188	0.04%
2021/06/17	4	33.70	2	33.75	33.65	2	12,287	0.02%
2021/06/16	2	32.80	0	0.00	32.80	2	12,266	0.02%
2021/06/15	3	33.08	13	33.15	33.35	-10	12,663	-0.08%
2021/06/11	1	31.95	0	0.00	31.95	1	12,703	0.01%
2021/06/10	0	0.00	3	32.43	32.50	-3	12,714	-0.02%
2021/06/09	3	32.67	15	32.74	32.25	-12	12,670	-0.09%
2021/06/07	1	31.35	0	0.00	31.50	1	12,654	0.01%
2021/06/04	2	31.50	7	31.34	31.45	-5	12,799	-0.04%
2021/06/03	1	32.10	0	0.00	32.05	1	12,866	0.01%
2021/06/02	9	31.89	0	0.00	31.70	9	12,999	0.07%
2021/06/01	29	33.11	2	32.60	32.65	27	13,120	0.21%
2021/05/31	1	31.75	1	32.50	32.20	0	13,123	0.00%
2021/05/26	5	31.15	0	0.00	31.20	5	14,731	0.03%
2021/05/25	2	31.45	0	0.00	31.50	2	14,771	0.01%
2021/05/21	0	0.00	30	29.32	29.25	-30	15,180	-0.20%
2021/05/20	10	29.43	20	29.41	28.75	-10	15,279	-0.07%
2021/05/19	42	29.30	1	29.70	29.85	41	15,364	0.27%
2021/05/17	1	27.30	1	26.75	25.80	0	15,148	0.00%
2021/05/11	1	29.70	0	0.00	30.10	1	14,962	0.01%
2021/05/07	0	0.00	105	32.92	33.40	-105	14,822	-0.71%	大賣/鉅額交易
2021/05/05	3	33.40	1	33.55	32.90	2	14,775	0.01%
2021/05/04	2	33.13	23	34.18	32.80	-21	14,681	-0.14%
2021/05/03	110	35.86	120	35.47	35.30	-10	14,512	-0.07%	大買/大賣/
2021/04/29	123	35.71	8	36.58	35.40	115	14,359	0.80%	大買/鉅額交易
2021/04/28	10	36.23	119	34.89	36.70	-109	13,913	-0.78%	大賣/鉅額交易
2021/04/27	0	0.00	10	34.00	33.75	-10	13,619	-0.07%
2021/04/26	5	34.65	0	0.00	34.50	5	13,771	0.04%
2021/04/23	2	34.00	1	34.55	34.50	1	13,707	0.01%
2021/04/22	114	34.13	8	35.30	33.50	106	13,883	0.76%	大買/鉅額交易
2021/04/21	15	35.17	136	34.88	35.10	-121	13,962	-0.87%	大賣/鉅額交易
2021/04/20	1	34.30	3	34.45	34.25	-2	13,870	-0.01%
2021/04/19	4	34.13	0	0.00	34.05	4	13,816	0.03%
2021/04/16	2	33.08	0	0.00	33.35	2	13,858	0.01%
2021/04/15	5	32.66	10	32.75	32.60	-5	13,906	-0.04%
2021/04/14	0	0.00	1	32.10	32.15	-1	13,938	-0.01%
2021/04/13	72	32.82	2	33.45	32.80	70	13,967	0.50%
2021/04/12	66	33.52	5	33.55	33.45	61	13,970	0.44%
2021/04/09	11	34.14	0	0.00	34.10	11	13,870	0.08%
2021/04/08	72	33.13	82	33.45	33.55	-10	13,661	-0.07%
2021/04/07	53	32.50	50	32.75	32.85	3	13,537	0.02%
2021/04/06	0	0.00	46	32.44	32.25	-46	13,476	-0.34%
2021/04/01	0	0.00	6	31.79	31.75	-6	13,464	-0.04%
2021/03/30	41	31.71	32	32.00	32.00	9	13,573	0.07%
2021/03/29	34	31.98	58	31.32	31.30	-24	13,504	-0.18%
2021/03/26	72	31.80	87	31.67	31.70	-15	13,511	-0.11%
2021/03/25	1	31.50	34	31.88	31.40	-33	13,605	-0.24%
2021/03/24	220	32.76	167	32.78	32.70	53	13,600	0.39%	大買/大賣/
2021/03/23	0	0.00	6	30.23	31.00	-6	12,386	-0.05%
2021/03/22	21	30.15	0	0.00	30.25	21	12,194	0.17%
2021/03/19	14	30.35	14	30.50	30.50	0	12,191	0.00%
2021/03/18	28	30.31	56	29.71	30.00	-28	12,147	-0.23%
2021/03/17	28	29.53	10	29.05	29.10	18	11,943	0.15%
2021/03/16	2	29.25	17	28.98	28.80	-15	12,073	-0.12%
2021/03/15	16	28.89	14	29.00	29.00	2	12,463	0.02%
2021/03/12	1	28.55	1	28.90	28.60	0	12,568	0.00%
2021/03/11	5	28.54	1	28.70	28.75	4	13,343	0.03%
2021/03/10	11	28.80	41	28.81	28.35	-30	13,647	-0.22%
2021/03/09	0	0.00	5	28.10	28.00	-5	13,935	-0.04%
2021/03/08	0	0.00	4	28.19	27.95	-4	13,984	-0.03%
2021/03/05	15	29.00	34	28.77	28.45	-19	14,005	-0.14%
2021/03/04	19	28.95	23	28.76	28.80	-4	14,031	-0.03%
2021/03/03	23	28.59	28	28.55	28.40	-5	14,210	-0.04%
2021/03/02	118	29.42	60	29.65	28.70	58	14,358	0.40%	大買/
2021/02/26	13	28.04	14	27.91	28.10	-1	13,726	-0.01%
2021/02/24	4	26.85	17	26.96	26.65	-13	13,159	-0.10%
2021/02/23	14	27.75	10	28.09	27.40	4	13,079	0.03%
2021/02/22	1	26.00	6	26.33	26.55	-5	12,617	-0.04%
2021/02/19	2	25.68	1	26.15	26.15	1	12,705	0.01%
2021/02/18	4	25.48	3	25.90	26.05	1	13,038	0.01%
2021/02/04	0	0.00	20	24.50	24.35	-20	13,579	-0.15%
2021/02/03	23	24.84	0	0.00	24.85	23	13,631	0.17%
2021/02/02	0	25.00	2	24.23	24.20	-2	13,605	-0.01%
2021/02/01	5	24.00	0	0.00	23.90	5	13,654	0.04%
2021/01/29	6	23.83	0	0.00	23.65	6	13,663	0.04%
2021/01/28	1	24.00	3	24.30	24.40	-2	13,720	-0.01%
2021/01/27	1	24.00	0	0.00	24.00	1	13,791	0.01%
2021/01/25	6	23.48	9	23.50	23.90	-3	14,129	-0.02%
2021/01/22	5	24.15	1	24.25	24.10	4	14,149	0.03%
2021/01/21	0	0.00	4	24.63	24.15	-4	14,222	-0.03%
2021/01/19	0	0.00	2	26.35	25.85	-2	14,219	-0.01%
2021/01/15	3	26.73	25	26.64	26.35	-22	14,279	-0.15%
2021/01/14	6	26.75	13	26.75	27.20	-7	14,786	-0.05%
2021/01/13	0	0.00	1	25.95	25.90	-1	15,460	-0.01%
2021/01/12	3	25.48	0	0.00	25.55	3	15,476	0.02%
2021/01/11	0	0.00	18	26.23	26.25	-18	15,595	-0.12%
2021/01/08	3	25.75	1	25.90	25.60	2	15,511	0.01%
2021/01/07	0	0.00	1	25.60	25.55	-1	15,580	-0.01%
2021/01/05	1	25.60	2	26.20	26.20	-1	15,576	-0.01%
2021/01/04	4	25.63	1	25.55	25.50	3	15,507	0.02%
2020/12/31	0	0.00	8	25.31	25.25	-8	15,490	-0.05%
2020/12/29	6	25.90	1	26.10	25.75	5	15,499	0.03%
2020/12/28	4	25.55	0	0.00	25.75	4	15,443	0.03%
2020/12/25	2	25.03	0	0.00	25.10	2	15,368	0.01%
2020/12/24	5	25.40	0	0.00	25.25	5	15,292	0.03%
2020/12/23	10	24.85	0	0.00	24.85	10	15,214	0.07%
2020/12/22	35	25.37	0	0.00	24.80	35	15,269	0.23%
2020/12/21	6	25.48	0	0.00	25.70	6	15,191	0.04%
2020/12/18	6	26.15	10	25.95	26.50	-4	15,033	-0.03%
2020/12/17	17	25.42	0	0.00	25.40	17	14,779	0.12%
2020/12/16	0	0.00	1	25.85	25.75	-1	14,749	-0.01%
2020/12/15	2	25.35	3	25.90	25.40	-1	14,713	-0.01%
2020/12/14	14	26.65	42	26.07	26.05	-28	14,594	-0.19%
2020/12/11	12	26.39	1	26.50	26.10	11	14,537	0.08%
2020/12/10	8	27.19	3	27.22	27.05	5	14,332	0.03%
2020/12/09	33	27.34	50	27.30	27.80	-17	14,215	-0.12%
2020/12/08	3	26.10	0	0.00	26.15	3	13,847	0.02%
2020/12/07	40	26.70	67	27.10	26.50	-27	13,754	-0.20%
2020/12/04	42	24.92	23	25.04	25.65	19	12,973	0.15%
2020/12/03	13	24.95	24	24.77	24.50	-11	12,803	-0.09%
2020/12/02	3	24.12	7	24.14	24.15	-4	12,762	-0.03%
2020/12/01	4	23.63	23	23.89	24.20	-19	13,696	-0.14%
2020/11/30	1	24.00	7	23.96	23.70	-6	14,329	-0.04%
2020/11/27	9	24.19	8	24.17	24.10	1	14,307	0.01%
2020/11/26	0	0.00	56	24.02	24.00	-56	14,206	-0.39%
2020/11/25	7	23.17	2	23.50	23.10	5	13,931	0.04%
2020/11/24	22	23.52	12	23.33	23.25	10	13,896	0.07%
2020/11/23	7	23.57	12	23.51	23.55	-5	13,828	-0.04%
2020/11/20	10	23.28	6	23.33	23.25	4	13,763	0.03%
2020/11/19	5	23.02	1	23.10	23.15	4	13,842	0.03%
2020/11/18	8	23.27	6	23.12	23.10	2	14,019	0.01%
2020/11/17	19	23.55	19	23.59	23.45	0	14,150	0.00%
2020/11/16	10	23.42	16	23.63	23.95	-6	14,077	-0.04%
2020/11/13	0	0.00	5	22.75	22.80	-5	13,799	-0.04%
2020/11/11	0	0.00	8	22.40	22.65	-8	14,869	-0.05%
2020/11/10	8	22.50	7	22.76	22.25	1	15,658	0.01%
2020/11/09	0	0.00	12	22.47	22.40	-12	16,236	-0.07%
2020/11/06	11	22.06	50	22.35	22.05	-39	16,698	-0.23%
2020/11/05	43	22.15	1	22.30	22.20	42	16,657	0.25%
2020/11/04	24	22.10	0	0.00	22.30	24	16,608	0.14%
2020/11/03	52	22.65	49	22.70	22.10	3	16,534	0.02%
2020/11/02	1	21.95	0	0.00	21.90	1	16,295	0.01%
2020/10/30	5	22.40	5	21.70	21.65	0	16,540	0.00%
2020/10/28	4	22.36	2	22.10	22.15	2	16,304	0.01%
2020/10/27	32	23.06	1	23.30	22.85	31	16,142	0.19%
2020/10/26	3	23.20	5	23.30	22.90	-2	15,990	-0.01%
2020/10/23	6	23.89	7	23.71	23.55	-1	15,775	-0.01%
2020/10/22	22	23.96	6	24.00	23.75	16	15,613	0.10%
2020/10/21	70	22.92	113	23.50	24.45	-43	14,920	-0.29%	大賣/
2020/10/19	7	22.19	30	22.72	21.90	-23	13,998	-0.16%
2020/10/16	0	0.00	3	21.68	21.60	-3	13,910	-0.02%
2020/10/15	15	22.28	4	22.28	21.90	11	13,897	0.08%
2020/10/14	7	21.91	10	21.95	21.80	-3	13,729	-0.02%
2020/10/13	6	21.57	2	21.60	21.30	4	13,649	0.03%
2020/10/07	0	0.00	1	21.25	21.10	-1	13,600	-0.01%
2020/10/06	1	20.90	2	21.18	20.95	-1	13,778	-0.01%
2020/10/05	1	20.45	2	20.60	20.60	-1	13,761	-0.01%
2020/09/30	0	0.00	2	20.05	20.30	-2	13,768	-0.01%
2020/09/25	13	19.28	7	18.93	18.95	6	14,248	0.04%
2020/09/24	2	19.88	0	0.00	19.65	2	14,786	0.01%
2020/09/23	1	19.90	11	19.95	20.15	-10	14,746	-0.07%
2020/09/22	0	0.00	1	20.25	20.20	-1	14,708	-0.01%
2020/09/18	19	21.20	8	21.23	21.15	11	14,606	0.08%
2020/09/17	0	0.00	16	20.99	21.15	-16	14,567	-0.11%
2020/09/16	3	21.00	8	21.01	20.70	-5	14,510	-0.03%
2020/09/15	7	21.24	1	21.35	21.15	6	14,397	0.04%
2020/09/14	32	21.12	14	21.02	21.10	18	14,325	0.13%
2020/09/11	3	20.33	46	20.60	20.15	-43	14,108	-0.30%
2020/09/10	1	20.90	6	20.87	20.90	-5	14,005	-0.04%
2020/09/09	4	20.51	0	0.00	20.60	4	13,882	0.03%
2020/09/08	2	20.63	32	21.18	20.60	-30	13,778	-0.22%
2020/09/07	29	21.54	24	21.82	21.15	5	13,579	0.04%
2020/09/04	121	22.81	72	22.70	22.50	49	13,177	0.37%	大買/
2020/09/03	32	22.03	55	21.83	22.55	-23	12,118	-0.19%
2020/09/02	19	20.64	3	20.52	20.50	16	11,319	0.14%
2020/09/01	0	0.00	11	20.51	20.85	-11	11,092	-0.10%
2020/08/31	0	0.00	4	20.00	20.00	-4	10,852	-0.04%
2020/08/28	2	20.25	8	20.19	20.10	-6	10,805	-0.06%
2020/08/27	4	20.03	4	19.95	19.80	0	10,709	0.00%
2020/08/26	21	20.31	19	20.68	20.25	2	10,649	0.02%
2020/08/25	0	0.00	6	20.30	20.25	-6	10,562	-0.06%
2020/08/24	54	20.49	55	20.53	20.55	-1	10,492	-0.01%
2020/08/21	20	20.53	33	20.71	21.00	-13	10,543	-0.12%
2020/08/20	17	20.00	18	20.09	19.35	-1	10,259	-0.01%
2020/08/19	92	20.94	43	21.06	21.45	49	9,813	0.50%
2020/08/18	76	21.76	66	21.69	21.70	10	9,455	0.11%
2020/08/17	46	21.39	48	21.26	21.70	-2	8,947	-0.02%
2020/08/14	76	19.79	78	19.62	20.55	-2	8,193	-0.02%
2020/08/13	35	19.18	38	19.18	19.60	-3	7,372	-0.04%
2020/08/12	2	17.60	22	17.83	17.85	-20	6,571	-0.30%
2020/08/10	6	16.87	5	16.55	16.55	1	5,991	0.02%
2020/08/07	2	17.05	0	0.00	17.10	2	5,947	0.03%
2020/08/06	13	17.13	7	17.34	17.15	6	5,891	0.10%
2020/08/05	98	16.56	96	17.05	17.00	2	5,686	0.04%
2020/08/03	0	0.00	4	15.90	15.90	-4	5,459	-0.07%
2020/07/28	5	15.10	0	0.00	15.10	5	5,383	0.09%
2020/07/27	0	0.00	2	15.65	15.70	-2	5,373	-0.04%
2020/07/24	32	15.66	2	16.00	15.55	30	5,273	0.57%
2020/07/23	6	16.10	0	0.00	16.25	6	5,194	0.12%
2020/07/21	1	16.10	10	16.27	16.15	-9	4,957	-0.18%
2020/07/17	2	16.40	0	0.00	15.90	2	4,837	0.04%
2020/07/16	0	0.00	5	16.12	16.30	-5	4,788	-0.10%
2020/07/15	4	15.98	30	16.05	15.70	-26	4,691	-0.55%
2020/07/14	36	16.17	0	0.00	16.25	36	4,620	0.78%
2020/07/13	4	16.68	2	16.10	16.50	2	4,581	0.04%
2020/07/10	2	15.73	2	15.70	15.55	0	4,387	0.00%
2020/07/09	6	15.94	11	15.86	15.80	-5	4,346	-0.12%
2020/07/08	1	15.90	0	0.00	16.05	1	4,320	0.02%
2020/07/07	12	15.98	13	15.88	15.75	-1	4,218	-0.02%
2020/07/06	34	16.32	41	16.04	16.25	-7	4,102	-0.17%
2020/07/03	25	15.83	3	16.10	16.10	22	3,749	0.59%
2020/07/02	1	14.65	0	0.00	14.65	1	3,103	0.03%
2020/07/01	2	14.23	0	0.00	14.20	2	3,063	0.07%
2020/06/30	3	14.12	1	14.05	14.05	2	3,063	0.07%
2020/06/29	9	14.09	2	13.95	13.95	7	3,068	0.23%
2020/06/24	2	14.35	0	0.00	14.25	2	3,058	0.07%
2020/06/23	3	14.15	0	0.00	14.05	3	3,093	0.10%
2020/06/22	1	14.30	1	14.30	14.15	0	3,183	0.00%
2020/06/17	2	14.10	0	0.00	14.05	2	3,206	0.06%
2020/06/16	2	14.15	0	0.00	14.15	2	3,217	0.06%
2020/06/15	17	13.99	0	0.00	13.75	17	3,278	0.52%
2020/06/12	4	13.86	0	0.00	14.05	4	3,282	0.12%
2020/06/11	7	14.39	0	0.00	14.25	7	3,291	0.21%
2020/06/10	2	14.65	0	0.00	14.65	2	3,294	0.06%
2020/06/09	0	0.00	1	14.90	14.75	-1	3,343	-0.03%
2020/06/08	2	14.90	0	0.00	14.80	2	3,357	0.06%
2020/06/05	1	15.00	0	0.00	14.85	1	3,345	0.03%
2020/06/04	3	14.95	0	0.00	14.75	3	3,345	0.09%
2020/06/03	10	15.11	6	15.00	14.85	4	3,328	0.12%
2020/06/02	12	14.98	10	15.10	15.10	2	3,309	0.06%
2020/06/01	14	15.17	0	0.00	15.05	14	3,234	0.43%
2020/05/29	23	14.56	5	14.65	15.15	18	3,239	0.56%
2020/05/28	90	14.79	80	14.70	14.60	10	3,215	0.31%
2020/05/27	0	0.00	1	13.95	14.50	-1	2,900	-0.03%
2020/05/26	10	13.50	0	0.00	13.45	10	2,822	0.35%
2020/05/20	1	13.70	0	0.00	13.60	1	2,823	0.04%
2020/04/30	4	14.20	1	14.05	14.25	3	2,705	0.11%
2020/04/29	0	0.00	5	14.00	14.00	-5	2,688	-0.19%
2020/04/21	0	0.00	5	13.40	13.40	-5	2,683	-0.19%
2020/04/17	12	14.06	30	14.27	13.85	-18	2,667	-0.67%
2020/04/16	10	14.10	35	13.96	14.10	-25	2,636	-0.95%
2020/04/14	0	0.00	2	13.60	13.60	-2	2,641	-0.08%
2020/04/07	0	0.00	10	12.30	12.40	-10	2,654	-0.38%
2020/04/01	0	0.00	5	11.85	12.00	-5	2,660	-0.19%
2020/03/31	2	11.90	0	0.00	11.80	2	2,698	0.07%
2020/03/27	0	0.00	5	12.28	12.00	-5	2,758	-0.18%
2020/03/26	0	0.00	1	12.00	12.25	-1	2,701	-0.04%
2020/03/19	0	0.00	1	10.20	10.10	-1	2,578	-0.04%
2020/03/17	0	0.00	14	11.29	11.30	-14	2,596	-0.54%
2020/03/09	7	14.77	0	0.00	14.50	7	2,370	0.30%
2020/03/04	0	0.00	3	15.55	15.55	-3	2,319	-0.13%
2020/03/02	0	0.00	4	14.50	14.65	-4	2,205	-0.18%
2020/02/26	3	14.63	0	0.00	14.70	3	2,174	0.14%
2020/02/21	0	15.00	105	15.10	15.10	-105	2,175	-4.83%	大賣/鉅額交易
2020/02/18	0	0.00	82	15.20	15.15	-82	2,244	-3.65%
2020/02/17	4	15.14	0	0.00	15.15	4	2,267	0.18%
2020/02/14	1	15.20	0	0.00	15.25	1	2,306	0.04%
2020/02/13	16	15.38	1	15.50	15.30	15	2,315	0.65%
2020/02/12	20	14.76	0	0.00	15.10	20	2,271	0.88%
2020/02/10	1	14.60	0	0.00	14.60	1	2,319	0.04%
2020/02/05	1	14.55	0	0.00	14.65	1	2,258	0.04%
2020/01/30	0	0.00	80	14.90	14.85	-80	2,290	-3.49%
2020/01/09	5	16.50	0	0.00	16.45	5	2,379	0.21%
2020/01/07	0	0.00	1	16.45	16.45	-1	2,449	-0.04%
2020/01/06	0	0.00	10	16.79	16.70	-10	2,496	-0.40%
2019/12/31	0	0.00	10	17.45	17.15	-10	2,437	-0.41%
2019/12/30	18	17.22	31	17.35	17.35	-13	2,399	-0.54%
2019/12/27	22	17.10	0	0.00	17.10	22	2,378	0.93%
2019/12/26	3	17.20	0	0.00	17.15	3	2,370	0.13%
2019/12/25	5	17.25	0	0.00	17.30	5	2,331	0.21%
2019/12/23	4	16.90	0	0.00	16.90	4	2,308	0.17%
2019/12/19	26	17.27	0	0.00	17.05	26	2,402	1.08%
2019/12/17	70	17.05	0	0.00	16.95	70	2,523	2.77%
2019/12/16	130	16.99	0	0.00	16.95	130	2,545	5.11%	大買/鉅額交易
2019/12/13	5	16.95	5	16.90	16.85	0	2,549	0.00%
2019/12/03	0	0.00	5	16.60	16.60	-5	2,798	-0.18%
2019/12/02	5	16.50	0	0.00	16.50	5	2,813	0.18%
2019/11/29	3	16.90	0	0.00	16.80	3	2,829	0.11%
2019/11/27	5	17.20	0	0.00	17.25	5	3,005	0.17%
2019/11/11	0	0.00	6	16.45	16.50	-6	3,648	-0.16%
2019/11/06	0	0.00	1	17.00	17.00	-1	3,689	-0.03%
2019/10/31	0	0.00	2	17.20	17.20	-2	3,888	-0.05%
2019/10/30	0	0.00	1	17.25	17.25	-1	3,966	-0.03%
2019/10/29	0	0.00	2	17.28	17.10	-2	4,101	-0.05%
2019/10/25	0	0.00	2	17.28	17.25	-2	4,847	-0.04%
2019/10/23	5	17.64	0	0.00	17.45	5	5,050	0.10%
2019/10/18	0	0.00	3	17.60	17.45	-3	5,098	-0.06%
2019/10/09	0	0.00	1	16.65	16.65	-1	4,946	-0.02%
2019/10/07	0	0.00	2	17.00	16.95	-2	5,057	-0.04%
2019/10/04	1	16.90	0	0.00	16.85	1	5,116	0.02%
2019/10/02	1	17.10	0	0.00	17.10	1	5,128	0.02%
2019/09/27	3	17.00	0	0.00	16.95	3	5,152	0.06%
2019/09/25	0	0.00	3	17.65	17.55	-3	5,176	-0.06%
2019/09/24	1	17.50	0	0.00	17.45	1	5,157	0.02%
2019/09/17	0	0.00	2	17.50	17.40	-2	4,944	-0.04%
2019/09/16	10	17.60	0	0.00	17.50	10	4,938	0.20%
2019/09/12	5	17.20	0	0.00	17.45	5	4,896	0.10%
2019/09/10	37	17.32	0	0.00	17.20	37	4,935	0.75%
2019/09/09	33	17.50	3	17.20	17.20	30	4,941	0.61%
2019/09/05	1	18.00	33	18.07	17.90	-32	4,887	-0.65%
2019/09/04	0	0.00	11	17.70	17.70	-11	4,820	-0.23%
2019/09/03	0	0.00	3	17.65	17.70	-3	4,833	-0.06%
2019/09/02	0	0.00	11	17.69	17.60	-11	4,796	-0.23%
2019/08/30	16	18.00	18	17.86	17.65	-2	4,754	-0.04%
2019/08/29	13	17.45	2	17.60	17.70	11	4,613	0.24%
2019/08/28	0	0.00	1	17.05	17.15	-1	4,503	-0.02%
2019/08/27	0	0.00	11	17.20	17.10	-11	4,477	-0.25%
2019/08/26	3	17.05	0	0.00	16.95	3	4,466	0.07%
2019/08/20	7	17.66	4	17.75	17.10	3	4,303	0.07%
2019/08/19	32	16.95	21	16.96	17.20	11	4,031	0.27%
2019/08/15	0	0.00	1	15.95	16.05	-1	3,928	-0.03%
2019/08/13	5	15.90	2	15.90	15.80	3	3,906	0.08%
2019/08/08	23	15.65	3	15.70	15.75	20	3,939	0.51%
2019/08/06	0	0.00	3	15.47	15.45	-3	4,096	-0.07%
2019/08/05	0	0.00	2	15.55	15.55	-2	4,070	-0.05%
2019/08/02	1	16.05	7	16.00	15.90	-6	4,036	-0.15%
2019/08/01	6	17.13	12	16.92	16.60	-6	4,063	-0.15%
2019/07/31	5	17.28	10	17.33	17.05	-5	3,958	-0.13%
2019/07/30	12	17.50	20	17.11	18.10	-8	3,798	-0.21%
2019/07/29	6	17.13	12	17.02	17.60	-6	3,453	-0.17%
2019/07/26	8	16.12	1	16.15	16.00	7	3,119	0.22%
2019/07/25	0	0.00	5	15.55	15.55	-5	2,956	-0.17%
2019/07/23	0	0.00	3	15.65	15.65	-3	2,973	-0.10%
2019/07/19	1	15.20	0	0.00	15.25	1	2,961	0.03%
2019/07/18	0	0.00	5	15.15	15.15	-5	3,010	-0.17%
2019/07/17	1	15.50	0	0.00	15.50	1	3,021	0.03%
2019/07/15	0	0.00	2	15.55	15.40	-2	3,411	-0.06%
2019/07/12	15	15.46	3	15.33	15.45	12	3,417	0.35%
2019/07/03	7	14.91	2	14.83	14.85	5	3,560	0.14%
2019/07/02	3	14.90	0	0.00	14.90	3	3,524	0.09%
2019/07/01	5	14.75	2	14.75	14.75	3	3,580	0.08%
2019/06/20	0	0.00	6	14.75	14.70	-6	3,649	-0.16%
2019/06/18	0	0.00	10	14.50	14.35	-10	3,585	-0.28%
2019/06/13	2	14.20	0	0.00	14.10	2	3,534	0.06%
2019/05/31	0	0.00	2	14.10	14.10	-2	3,437	-0.06%
2019/05/30	2	13.85	0	0.00	13.80	2	3,418	0.06%
2019/05/28	1	14.00	0	0.00	13.65	1	3,394	0.03%
2019/05/22	1	14.75	0	0.00	14.65	1	3,612	0.03%
2019/05/15	1	15.00	0	0.00	14.90	1	3,471	0.03%
2019/05/14	8	14.47	0	0.00	15.00	8	3,483	0.23%
2019/05/10	1	14.50	0	0.00	14.50	1	3,307	0.03%
2019/05/09	1	14.80	2	14.90	14.50	-1	3,278	-0.03%
2019/05/06	3	14.70	0	0.00	14.60	3	3,105	0.10%
2019/05/02	0	0.00	5	14.55	14.70	-5	2,953	-0.17%
2019/04/25	0	0.00	5	14.40	14.45	-5	2,775	-0.18%
2019/04/24	0	0.00	5	15.05	14.40	-5	2,802	-0.18%
2019/04/23	0	0.00	1	14.90	14.85	-1	2,750	-0.04%
2019/04/22	12	15.30	21	15.30	15.15	-9	2,729	-0.33%
2019/04/19	0	0.00	3	14.70	14.90	-3	2,433	-0.12%
2019/04/18	4	14.50	9	14.15	14.15	-5	2,321	-0.22%
2019/04/17	0	0.00	3	14.75	14.60	-3	2,288	-0.13%
2019/04/16	10	14.24	0	0.00	14.25	10	2,112	0.47%
2019/04/12	1	14.05	0	0.00	13.95	1	2,024	0.05%
2019/04/03	11	13.71	4	13.65	13.85	7	1,842	0.38%
2019/04/01	0	0.00	10	13.25	13.20	-10	1,719	-0.58%
2019/03/29	3	13.10	0	0.00	13.10	3	1,678	0.18%
2019/03/27	0	0.00	3	13.30	13.30	-3	1,654	-0.18%
2019/03/25	5	13.80	6	13.65	13.65	-1	1,597	-0.06%
2019/03/22	6	14.00	1	14.15	14.00	5	1,579	0.32%
2019/03/19	20	13.85	0	0.00	13.80	20	1,540	1.30%
2019/02/26	0	0.00	40	13.83	13.85	-40	1,756	-2.28%
2019/02/25	1	14.10	0	0.00	14.10	1	1,747	0.06%
2019/02/19	0	0.00	2	14.15	14.05	-2	1,646	-0.12%
2019/02/13	45	14.13	0	0.00	14.10	45	1,588	2.83%
2019/01/16	10	13.20	0	0.00	13.20	10	1,758	0.57%
2018/11/28	2	13.50	70	13.50	13.50	-68	2,473	-2.75%
2018/11/22	0	0.00	1	12.80	12.80	-1	2,529	-0.04%
2018/11/20	10	13.35	3	13.45	13.10	7	2,734	0.26%
2018/11/19	20	12.85	0	0.00	12.90	20	2,700	0.74%
2018/11/07	50	12.30	0	0.00	12.25	50	2,845	1.76%
2018/11/02	1	12.45	0	0.00	12.25	1	3,002	0.03%
2018/10/17	3	11.90	0	0.00	11.75	3	3,220	0.09%
2018/10/16	1	11.60	0	0.00	11.65	1	3,330	0.03%
2018/10/09	1	12.75	0	0.00	12.55	1	3,334	0.03%
2018/09/17	20	14.20	20	14.18	14.00	0	5,046	0.00%
2018/08/29	10	15.00	10	14.90	14.90	0	5,795	0.00%
2018/08/27	5	14.90	6	15.04	15.00	-1	5,881	-0.02%
2018/08/17	8	14.55	2	14.50	14.50	6	6,652	0.09%
2018/08/09	10	15.70	0	0.00	15.75	10	7,516	0.13%
2018/08/02	0	0.00	10	15.45	15.45	-10	8,616	-0.12%
2018/07/30	0	0.00	1	15.90	15.90	-1	8,946	-0.01%
2018/07/26	1	16.60	0	0.00	16.45	1	8,851	0.01%
2018/07/24	1	16.00	0	0.00	16.10	1	8,815	0.01%
2018/07/23	10	16.20	6	16.28	16.30	4	8,770	0.05%
2018/07/11	5	16.15	0	0.00	15.85	5	8,438	0.06%
2018/07/06	0	0.00	5	16.85	16.00	-5	8,502	-0.06%
2018/07/05	0	0.00	1	16.55	16.35	-1	8,428	-0.01%
2018/07/04	2	17.70	10	17.19	16.90	-8	8,378	-0.10%
2018/07/03	8	18.06	55	17.85	17.00	-47	8,024	-0.59%
2018/07/02	46	16.62	11	16.85	16.70	35	7,037	0.50%
2018/06/27	0	0.00	26	15.30	15.15	-26	6,796	-0.38%
2018/06/20	3	15.32	3	15.62	15.35	0	6,681	0.00%
2018/06/19	1	15.95	0	0.00	15.90	1	6,620	0.02%
2018/06/14	10	16.65	0	0.00	16.55	10	6,557	0.15%
2018/06/12	0	0.00	26	17.00	17.20	-26	6,396	-0.41%
2018/06/11	12	17.27	314	17.04	16.95	-302	6,291	-4.80%	大賣/鉅額交易
2018/06/08	307	17.00	7	17.17	17.00	300	6,170	4.86%	大買/鉅額交易
2018/06/06	10	16.80	13	16.62	16.75	-3	5,703	-0.05%
2018/06/05	1	15.90	0	0.00	15.90	1	5,536	0.02%
2018/06/01	3	16.00	1	15.85	16.20	2	5,385	0.04%
2018/05/30	1	16.60	0	0.00	16.75	1	5,218	0.02%
2018/05/29	1	16.85	2	16.55	16.80	-1	5,201	-0.02%
2018/05/28	8	17.31	4	17.24	17.45	4	4,999	0.08%
2018/05/25	3	16.53	9	16.58	16.65	-6	4,676	-0.13%
2018/05/24	20	16.51	21	16.33	16.85	-1	4,495	-0.02%
2018/05/23	0	0.00	1	15.90	15.90	-1	3,979	-0.03%
2018/05/22	3	14.95	2	15.50	15.50	1	3,850	0.03%
2018/05/21	0	0.00	10	15.19	15.40	-10	3,757	-0.27%
2018/05/18	8	14.64	5	14.85	14.65	3	3,614	0.08%
2018/05/17	13	15.11	0	0.00	14.95	13	3,540	0.37%
2018/05/16	0	0.00	5	15.83	15.75	-5	3,412	-0.15%
2018/05/15	32	15.95	7	16.24	15.90	25	3,291	0.76%
2018/05/14	152	14.96	149	15.07	15.75	3	2,946	0.10%	大買/大賣/
2018/05/11	62	14.37	50	14.69	14.35	12	2,490	0.48%
2018/05/10	4	13.96	13	14.02	14.00	-9	2,220	-0.41%
2018/05/09	3	13.68	4	13.98	13.70	-1	2,130	-0.05%
2018/05/08	5	13.59	1	13.95	13.50	4	2,053	0.19%
2018/05/07	33	13.60	0	0.00	13.90	33	1,947	1.69%
2018/05/03	0	0.00	1	12.80	12.75	-1	1,745	-0.06%
2018/05/02	1	13.05	0	0.00	12.90	1	1,751	0.06%
2018/04/17	6	13.38	6	13.30	13.20	0	1,537	0.00%
2018/04/16	5	13.37	6	13.56	13.55	-1	1,562	-0.06%
2018/04/13	13	13.59	13	13.45	13.35	0	1,479	0.00%
2018/03/22	0	0.00	2	12.90	12.80	-2	1,627	-0.12%
2018/03/21	2	13.35	0	0.00	13.05	2	1,758	0.11%
2018/03/14	20	13.20	20	13.15	13.20	0	1,751	0.00%
2018/03/12	0	12.90	5	12.95	13.00	-5	1,727	-0.29%
2018/03/08	0	0.00	1	13.20	13.15	-1	1,762	-0.06%
2018/03/07	1	13.15	1	13.15	13.15	0	1,749	0.00%
2018/03/06	3	12.97	1	12.80	12.90	2	1,734	0.12%
2018/03/05	0	0.00	2	12.70	12.65	-2	1,692	-0.12%
2018/03/02	7	13.02	1	13.00	12.95	6	1,760	0.34%
2018/02/23	1	12.60	1	12.65	12.35	0	1,661	0.00%
2018/01/30	0	0.00	1	12.90	12.75	-1	2,085	-0.05%
2018/01/22	0	0.00	6	12.90	12.90	-6	2,612	-0.23%
2018/01/10	0	0.00	10	13.13	12.95	-10	4,210	-0.24%
2018/01/08	1	13.70	1	13.70	13.50	0	4,352	0.00%