菱生 (2369)-永豐金-桃園券商分點個股進出

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
21.85
漲跌
▼0.50
漲幅
-2.24%
成交量
2,656張
產業
上市半導體類股
539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－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	3	22.23	1	22.00	21.85	2	12,655	0.02%
2024/05/02	0	0.00	20	22.20	22.35	-20	12,893	-0.16%
2024/04/29	0.1	22.30	0	0.00	22.30	0.1	14,729	0.00%
2024/04/26	0.5	22.10	0.1	22.10	22.00	0.4	14,910	0.00%
2024/04/25	0.2	21.80	0	0.00	21.90	0.2	14,959	0.00%
2024/04/24	20	21.78	10	21.96	21.95	10	14,959	0.07%
2024/04/23	2	21.30	0	0.00	21.35	2	14,951	0.01%
2024/04/19	15	21.83	1	21.80	21.80	14	14,935	0.09%
2024/04/18	2	22.35	1	22.35	22.35	1	14,894	0.01%
2024/04/17	0	0.00	12	22.83	22.80	-12	14,887	-0.08%
2024/04/16	9	22.43	1	22.30	22.20	8	14,886	0.05%
2024/04/15	1.1	23.08	1	23.10	23.05	0.1	14,838	0.00%
2024/04/12	0.1	24.55	1	24.50	24.20	-0.9	14,769	-0.01%
2024/04/11	1.1	24.55	10	24.65	24.45	-8.9	14,759	-0.06%
2024/04/10	5	25.15	3	25.32	24.95	2	14,760	0.01%
2024/04/09	1.3	24.90	8	24.83	24.90	-6.7	14,695	-0.05%
2024/04/08	0	0.00	2	24.50	24.60	-2	14,655	-0.01%
2024/04/03	2.1	24.10	0	0.00	24.15	2.1	14,680	0.01%
2024/04/02	2.5	24.62	0	0.00	24.40	2.5	14,820	0.02%
2024/04/01	1	24.75	9	24.69	24.90	-8	15,048	-0.05%
2024/03/29	0.1	23.75	3	23.87	23.80	-2.9	15,037	-0.02%
2024/03/28	10.5	24.34	0	0.00	24.10	10.5	15,070	0.07%
2024/03/27	3.1	24.25	1	24.30	24.35	2.1	15,060	0.01%
2024/03/26	2	24.45	0	0.00	24.40	2	15,057	0.01%
2024/03/25	10.3	25.55	1	25.20	25.20	9.3	15,050	0.06%
2024/03/22	7	25.34	9	25.37	25.35	-2	15,016	-0.01%
2024/03/21	1	25.00	13	25.19	24.90	-12	14,898	-0.08%
2024/03/20	1	24.40	7	24.33	24.15	-6	14,619	-0.04%
2024/03/19	7.1	24.68	2	24.85	24.45	5.1	14,640	0.03%
2024/03/18	3.3	24.71	0	0.00	24.85	3.3	14,646	0.02%
2024/03/15	25.1	24.34	7	24.30	24.05	18.1	14,617	0.12%
2024/03/14	0.3	24.47	10	24.55	24.35	-9.7	14,613	-0.07%
2024/03/13	1.2	25.00	20.1	25.13	24.95	-18.9	14,624	-0.13%
2024/03/08	1.1	25.39	7	24.89	24.75	-5.9	14,682	-0.04%
2024/03/07	23.5	26.01	12.2	27.00	25.60	11.3	14,631	0.08%
2024/03/06	12.1	27.03	1	26.20	27.10	11.1	14,558	0.08%
2024/03/05	4.2	26.06	1	26.60	26.45	3.2	14,663	0.02%
2024/03/04	15	26.41	19	26.32	26.25	-4	15,604	-0.03%
2024/03/01	11	26.99	8	27.14	26.35	3	15,581	0.02%
2024/02/29	5	26.84	3	27.05	26.60	2	15,319	0.01%
2024/02/27	27.1	26.36	26	26.40	26.40	1	15,175	0.01%
2024/02/26	49	26.89	35	27.03	27.10	14	15,001	0.09%
2024/02/23	36	27.27	54	26.87	26.65	-18	14,866	-0.12%
2024/02/22	43	27.75	32	27.45	27.25	11	14,794	0.07%
2024/02/21	27	27.53	28.1	27.63	27.60	-1.1	14,615	-0.01%
2024/02/20	25.1	28.02	60	28.01	27.75	-34.9	14,454	-0.24%
2024/02/19	83	29.44	107	29.70	28.40	-24	14,008	-0.17%	大賣/
2024/02/16	49	26.45	62.8	27.06	28.10	-13.8	12,541	-0.11%
2024/02/15	42	25.07	26	25.09	25.55	16	11,643	0.14%
2024/02/05	25.8	24.19	12	24.37	24.15	13.8	11,497	0.12%
2024/02/02	3	24.10	15	24.00	23.90	-12	11,304	-0.11%
2024/02/01	16	23.98	1	23.95	23.80	15	11,194	0.13%
2024/01/31	62	24.71	33	24.70	24.35	29	11,138	0.26%
2024/01/30	49	23.88	74.1	24.11	24.55	-25.1	10,369	-0.24%
2024/01/29	11	22.71	300	22.75	22.70	-289	9,680	-2.99%	大賣/鉅額交易
2024/01/26	100	22.97	1	22.90	22.70	99	9,703	1.02%
2024/01/25	106	23.48	3	23.50	23.20	103	9,672	1.06%	大買/鉅額交易
2024/01/24	108	24.58	90.1	24.42	23.90	17.9	9,552	0.19%	大買/
2024/01/23	37.1	23.65	31.4	23.01	23.90	5.7	8,402	0.07%
2024/01/22	52	21.44	2	21.73	21.75	50	8,120	0.62%
2024/01/19	3	21.03	0	0.00	21.00	3	8,223	0.04%
2024/01/12	10	20.60	0	0.00	20.60	10	12,009	0.08%
2024/01/11	0	0.00	1	21.00	21.00	-1	12,175	-0.01%
2024/01/10	1.2	20.75	1	20.65	20.70	0.2	12,641	0.00%
2024/01/09	1	20.95	0	0.00	20.90	1	12,858	0.01%
2024/01/08	2	21.83	1	21.60	21.50	1	13,018	0.01%
2024/01/04	5	22.53	1	22.25	22.20	4	12,989	0.03%
2024/01/03	3	22.72	1	22.65	22.60	2	12,970	0.02%
2024/01/02	1	22.90	1	22.90	22.95	0	12,951	0.00%
2023/12/29	1	23.15	2	22.93	22.90	-1	12,942	-0.01%
2023/12/28	3	22.75	8	23.04	23.30	-5	12,907	-0.04%
2023/12/27	10	23.13	2	23.08	23.20	8	12,757	0.06%
2023/12/26	1	21.95	0	0.00	22.35	1	12,489	0.01%
2023/12/25	3	22.18	1	21.85	21.85	2	12,424	0.02%
2023/12/22	1	21.65	6	21.62	21.65	-5	12,348	-0.04%
2023/12/21	0	0.00	1	21.70	21.70	-1	12,332	-0.01%
2023/12/20	1	22.00	0	0.00	22.20	1	12,313	0.01%
2023/12/19	2	21.68	2	21.50	21.85	0	12,267	0.00%
2023/12/18	4	22.03	2	22.08	22.10	2	12,248	0.02%
2023/12/15	2	22.45	0	0.00	22.35	2	12,245	0.02%
2023/12/14	3	23.15	4	23.25	22.85	-1	12,198	-0.01%
2023/12/13	2	22.63	0	0.00	22.70	2	12,147	0.02%
2023/12/11	2.1	23.12	1	23.05	23.00	1.1	12,100	0.01%
2023/12/08	1	23.30	0	0.00	23.30	1	12,079	0.01%
2023/12/07	3.4	23.15	1	23.30	23.30	2.4	12,064	0.02%
2023/12/06	3	23.45	0	0.00	23.55	3	12,036	0.02%
2023/12/05	1.1	23.48	5	23.28	23.30	-3.9	11,988	-0.03%
2023/12/04	1	23.80	3	24.23	23.70	-2	11,939	-0.02%
2023/12/01	0	0.00	5	24.11	24.15	-5	11,883	-0.04%
2023/11/30	17	24.27	9	23.86	23.90	8	11,820	0.07%
2023/11/29	27	24.89	28.1	25.06	24.30	-1.1	11,673	-0.01%
2023/11/28	1	23.45	2	23.60	23.45	-1	11,095	-0.01%
2023/11/27	0	0.00	1	23.60	23.20	-1	11,022	-0.01%
2023/11/24	0	0.00	1	23.55	23.30	-1	10,979	-0.01%
2023/11/22	10.1	23.42	0	0.00	23.45	10.1	11,135	0.09%
2023/11/21	1	23.50	10	23.29	23.05	-9	11,163	-0.08%
2023/11/20	9	23.28	35	23.30	23.25	-26	11,011	-0.24%
2023/11/17	1	22.95	5	22.85	22.80	-4	10,827	-0.04%
2023/11/16	20	22.77	21	22.45	22.45	-1	10,606	-0.01%
2023/11/15	15	22.48	14	22.49	22.60	1	10,389	0.01%
2023/11/14	15	21.54	9	21.54	21.75	6	9,836	0.06%
2023/11/13	41	21.23	57	21.12	21.65	-16	9,676	-0.17%
2023/11/10	20	20.20	20	20.35	20.10	0	9,288	0.00%
2023/11/09	31	20.10	33	20.21	20.05	-2	9,223	-0.02%
2023/11/08	3	20.87	33	20.53	20.40	-30	9,169	-0.33%
2023/11/07	24	20.32	5	20.55	20.75	19	9,060	0.21%
2023/11/06	26	21.21	27	21.12	21.15	-1	8,961	-0.01%
2023/11/03	2	21.05	2	20.98	20.80	0	8,885	0.00%
2023/11/02	2	21.20	12	21.20	21.10	-10	8,827	-0.11%
2023/11/01	26	21.03	44	21.06	20.85	-18	8,765	-0.21%
2023/10/31	41	22.00	0	0.00	21.15	41	8,649	0.47%
2023/10/30	29	22.13	27	21.92	21.75	2	8,496	0.02%
2023/10/27	17	21.71	8	21.77	21.70	9	8,318	0.11%
2023/10/26	15	22.63	29	22.81	22.40	-14	8,168	-0.17%
2023/10/25	19	23.26	23	23.59	23.25	-4	8,159	-0.05%
2023/10/24	92.1	24.64	69	23.82	23.55	23.1	7,787	0.30%
2023/10/23	9	23.13	13	23.63	23.65	-4	6,176	-0.06%
2023/10/20	15	20.48	46	21.25	21.50	-31	5,607	-0.55%
2023/10/19	3	19.75	13	19.77	19.55	-10	4,977	-0.20%
2023/10/18	25	19.93	26.2	19.82	20.10	-1.2	4,813	-0.02%
2023/10/17	7.2	19.35	4	19.45	18.85	3.2	4,372	0.07%
2023/10/16	3	18.73	3	18.77	19.10	0	4,165	0.00%
2023/10/06	6	17.22	0	0.00	17.20	6	4,223	0.14%
2023/10/03	1	18.20	0	0.00	17.90	1	4,333	0.02%
2023/10/02	1	18.15	0	0.00	18.20	1	4,483	0.02%
2023/09/28	1	18.05	0	0.00	18.00	1	4,658	0.02%
2023/09/26	0	18.45	1	18.55	18.55	-1	5,199	-0.02%
2023/09/25	0	0.00	2	19.10	19.10	-2	5,205	-0.04%
2023/09/20	0	0.00	3	19.02	19.00	-3	5,188	-0.06%
2023/09/19	5	19.40	0	0.00	19.20	5	5,173	0.10%
2023/09/15	1	19.20	1	19.30	19.55	0	5,156	0.00%
2023/09/14	0	0.00	1.5	19.47	19.55	-1.5	5,134	-0.03%
2023/09/13	2	19.48	1	19.30	19.25	1	5,131	0.02%
2023/09/12	5	19.65	0	0.00	19.70	5	5,129	0.10%
2023/09/11	0	0.00	2	19.40	19.30	-2	5,114	-0.04%
2023/09/08	1	19.40	0	0.00	19.40	1	5,071	0.02%
2023/09/07	1	19.75	1.5	19.60	19.55	-0.5	5,035	-0.01%
2023/09/06	3	19.67	0	0.00	19.65	3	4,995	0.06%
2023/09/05	9	20.03	9	19.84	19.85	0	4,916	0.00%
2023/09/04	14	19.47	12	19.74	19.40	2	4,799	0.04%
2023/09/01	15	20.29	56	20.18	20.70	-41	4,607	-0.89%
2023/08/31	2	19.05	2	19.10	19.10	0	4,113	0.00%
2023/08/29	6	18.59	53	18.62	18.80	-47	4,056	-1.16%
2023/08/28	71	19.30	12	19.48	18.95	59	3,970	1.49%
2023/08/23	4	17.10	10	16.95	17.25	-6	3,444	-0.17%
2023/08/22	10	16.75	0	0.00	16.70	10	3,433	0.29%
2023/08/21	5	17.02	0	0.00	16.95	5	3,422	0.15%
2023/08/15	4	17.30	0	0.00	17.30	4	3,394	0.12%
2023/08/10	1	17.55	0	0.00	17.55	1	3,364	0.03%
2023/08/08	1	18.85	2	18.60	18.50	-1	3,296	-0.03%
2023/08/07	0	0.00	2	18.83	18.75	-2	3,280	-0.06%
2023/08/04	1	18.30	2	18.18	18.10	-1	3,244	-0.03%
2023/08/02	0	0.00	21	18.21	18.10	-21	3,209	-0.65%
2023/08/01	2	18.48	10	18.55	18.50	-8	3,159	-0.25%
2023/07/31	21	19.61	27	19.92	18.70	-6	3,108	-0.19%
2023/07/28	51	20.48	11.1	20.17	20.05	39.9	2,944	1.36%
2023/07/27	11	18.44	17	19.00	19.35	-6	2,504	-0.24%
2023/07/26	10	18.05	0	0.00	17.60	10	2,283	0.44%
2023/07/25	0	0.00	5	18.10	17.90	-5	2,266	-0.22%
2023/07/21	0	0.00	1	18.00	17.90	-1	2,206	-0.05%
2023/07/20	6	17.86	0	0.00	18.05	6	2,202	0.27%
2023/07/18	8	17.95	0	0.00	17.85	8	2,129	0.38%
2023/07/13	3	18.12	11.2	18.26	17.85	-8.2	1,994	-0.41%
2023/07/12	1	17.85	2	17.98	17.90	-1	1,892	-0.05%
2023/07/11	1.1	17.88	2	17.80	17.80	-1	1,846	-0.05%
2023/07/10	1	17.70	10	17.75	17.50	-9	1,821	-0.49%
2023/07/07	15.1	17.99	25	17.97	17.85	-9.9	1,813	-0.55%
2023/07/06	23	18.00	2.3	18.04	18.40	20.8	1,658	1.25%
2023/07/05	52.4	17.99	25	17.97	18.00	27.4	1,477	1.85%
2023/07/04	6	16.68	0	0.00	17.15	6	1,025	0.58%
2023/07/03	1	15.65	0	0.00	15.60	1	908	0.11%
2023/06/30	0	0.00	1	15.55	15.40	-1	889	-0.11%
2023/06/27	1	15.30	1	15.50	15.25	0	879	0.00%
2023/06/20	2	15.55	0	15.60	15.45	2	866	0.23%
2023/06/16	0	0.00	4	15.50	15.60	-4	842	-0.47%
2023/06/14	1	15.10	1	15.10	15.15	0	781	0.00%
2023/06/05	0	0.00	3	14.93	14.95	-3	830	-0.36%
2023/05/26	0	0.00	1	14.25	14.30	-1	855	-0.12%
2023/05/25	1	14.35	0	0.00	14.35	1	884	0.11%
2023/05/24	0	0.00	0	14.55	14.55	0	910	0.00%
2023/05/15	0	0.00	2	13.65	13.60	-2	1,102	-0.18%
2023/05/11	1	13.90	0	0.00	13.60	1	1,179	0.08%
2023/05/09	3	14.05	2	14.05	14.00	1	1,219	0.08%
2023/05/08	1	14.25	1	14.30	14.20	0	1,234	0.00%
2023/05/05	2	14.25	1	14.20	14.20	1	1,278	0.08%
2023/04/28	1	14.30	0	0.00	14.25	1	1,497	0.07%
2023/04/26	2	14.05	2	14.05	14.15	0	1,492	0.00%
2023/04/25	1	14.65	10	14.71	14.20	-9	1,483	-0.61%
2023/04/21	0	0.00	1	14.85	14.85	-1	1,471	-0.07%
2023/04/20	0	0.00	1	15.15	15.05	-1	1,460	-0.07%
2023/04/18	6	15.77	2	15.83	15.70	4	1,443	0.28%
2023/04/17	2	15.55	1	15.60	15.60	1	1,412	0.07%
2023/04/14	0	0.00	5	15.45	15.35	-5	1,386	-0.36%
2023/04/13	1	15.40	0	0.00	15.35	1	1,378	0.07%
2023/04/12	3	15.60	0	0.00	15.70	3	1,355	0.22%
2023/04/06	0	0.00	2	14.90	15.05	-2	1,291	-0.15%
2023/03/30	2	15.25	2	15.05	15.15	0	1,285	0.00%
2023/03/29	3	15.05	1	15.00	14.90	2	1,277	0.16%
2023/03/28	1	15.25	0	0.00	15.05	1	1,280	0.08%
2023/03/23	0	0.00	4	15.30	15.20	-4	1,269	-0.32%
2023/03/21	0	0.00	1	14.95	14.95	-1	1,259	-0.08%
2023/03/20	0	14.90	0	0.00	14.90	0	1,258	0.00%
2023/03/16	0	0.00	2	14.68	14.35	-2	1,258	-0.16%
2023/03/15	0	15.10	0	0.00	14.80	0	1,252	0.00%
2023/03/14	1	14.80	0	0.00	14.85	1	1,260	0.08%
2023/03/13	1	14.95	0	0.00	15.00	1	1,271	0.08%
2023/03/10	0	0.00	3	15.35	15.10	-3	1,280	-0.23%
2023/03/09	0	15.80	1	15.80	15.55	-1	1,276	-0.08%
2023/03/08	4	15.69	7	15.59	15.70	-3	1,267	-0.24%
2023/03/03	0	15.40	10	15.41	15.35	-10	1,223	-0.82%
2023/03/02	2	15.20	0	0.00	15.20	2	1,209	0.17%
2023/03/01	0	15.20	1	15.05	15.15	-1	1,207	-0.08%
2023/02/24	6	15.35	0	0.00	15.15	6	1,204	0.50%
2023/02/23	6	15.45	2	15.45	15.40	4	1,192	0.34%
2023/02/22	7	15.27	2	15.20	15.50	5	1,171	0.43%
2023/02/20	3	15.35	4	15.58	15.70	-1	1,163	-0.09%
2023/02/17	2	15.35	0	0.00	15.45	2	1,138	0.18%
2023/02/16	6	15.22	3	15.23	15.25	3	1,104	0.27%
2023/02/02	0	0.00	2	15.00	15.10	-2	1,040	-0.19%
2023/02/01	0	0.00	3	14.18	14.70	-3	900	-0.33%
2023/01/31	1	13.95	2	13.80	13.95	-1	852	-0.12%
2023/01/12	0	13.35	0	0.00	13.35	0	838	0.00%
2023/01/10	1	13.40	0	0.00	13.30	1	836	0.12%
2022/12/20	1	13.20	0	0.00	13.20	1	981	0.10%
2022/12/16	1	13.70	0	0.00	13.70	1	1,015	0.10%
2022/12/07	0	14.25	0	0.00	14.05	0	1,045	0.00%
2022/12/05	3	14.80	0	0.00	14.75	3	1,047	0.29%
2022/12/02	0	0.00	2	14.80	14.90	-2	1,039	-0.19%
2022/12/01	2	14.58	2	14.50	14.55	0	1,033	0.00%
2022/11/29	0	13.95	0	0.00	13.95	0	1,035	0.00%
2022/11/25	0	14.05	0	0.00	13.95	0	1,045	0.00%
2022/11/23	0	14.10	0	0.00	14.05	0	1,044	0.00%
2022/11/22	2	13.95	3	13.93	14.00	-1	1,047	-0.10%
2022/11/21	2	14.10	4	14.40	14.00	-2	1,053	-0.19%
2022/11/17	1	14.25	2	14.38	14.45	-1	1,050	-0.10%
2022/11/15	0	14.20	2	14.00	14.15	-2	1,028	-0.19%
2022/11/09	0	0.00	2	14.00	13.95	-2	1,002	-0.20%
2022/11/08	3	13.75	0	0.00	13.50	3	923	0.32%
2022/11/02	3	13.23	0	0.00	13.15	3	963	0.31%
2022/10/25	2	12.70	2	12.95	12.65	0	1,102	0.00%
2022/10/07	0	0.00	1	13.45	13.45	-1	1,169	-0.09%
2022/10/05	0	0.00	1	13.40	13.45	-1	1,191	-0.08%
2022/10/03	0	0.00	1	12.90	12.95	-1	1,211	-0.08%
2022/09/30	0	0.00	6	12.75	12.90	-6	1,230	-0.49%
2022/09/29	0	0.00	1	12.60	12.85	-1	1,247	-0.08%
2022/09/28	2	12.68	1	12.45	12.35	1	1,254	0.08%
2022/09/27	1	13.35	4	13.29	13.30	-3	1,240	-0.24%
2022/09/26	1	14.01	0	0.00	13.35	1	1,257	0.08%
2022/09/15	0	0.00	1	15.40	15.30	-1	1,327	-0.08%
2022/09/14	2	15.10	0	0.00	15.15	2	1,346	0.15%
2022/09/13	0	0.00	1	15.45	15.15	-1	1,369	-0.07%
2022/09/12	3	15.08	0	0.00	15.10	3	1,396	0.21%
2022/09/05	5	15.20	0	0.00	15.15	5	1,486	0.34%
2022/09/01	5	15.80	0	0.00	15.70	5	1,503	0.33%
2022/08/24	4	15.99	0	0.00	15.85	4	1,504	0.27%
2022/08/22	1	16.35	0	0.00	16.20	1	1,578	0.06%
2022/08/19	1	16.50	0	0.00	16.55	1	1,578	0.06%
2022/08/18	3	16.13	0	0.00	16.20	3	1,566	0.19%
2022/08/17	0	0.00	1	16.25	16.10	-1	1,562	-0.06%
2022/08/12	0	0.00	4	15.80	15.85	-4	1,560	-0.26%
2022/08/10	2	15.10	0	0.00	15.10	2	1,543	0.13%
2022/08/09	2	15.30	0	0.00	15.25	2	1,542	0.13%
2022/08/08	0	0.00	0.2	15.64	15.50	-0.2	1,536	-0.01%
2022/08/04	0	0.00	2	15.65	15.60	-2	1,524	-0.13%
2022/08/03	2.1	16.78	1	16.70	16.60	1.1	1,474	0.07%
2022/08/02	0	0.00	1	16.75	16.65	-1	1,449	-0.07%
2022/08/01	1	17.05	1	16.95	17.00	0	1,436	0.00%
2022/07/29	1	17.00	2	16.90	16.90	-1	1,431	-0.07%
2022/07/28	5	16.78	2	16.80	16.75	3	1,429	0.21%
2022/07/27	1	16.40	4	16.68	16.75	-3	1,419	-0.21%
2022/07/26	1.1	16.56	1	16.55	16.40	0.1	1,414	0.01%
2022/07/25	0	0.00	1	16.80	16.90	-1	1,413	-0.07%
2022/07/22	2	17.18	0	0.00	16.95	2	1,417	0.14%
2022/07/20	2	16.70	1	16.80	16.75	1	1,441	0.07%
2022/07/08	0	16.15	0	0.00	16.25	0	1,481	0.00%
2022/07/05	1	16.05	1	16.05	16.00	0	1,480	0.00%
2022/06/30	1	16.55	0	0.00	16.45	1	1,455	0.07%
2022/06/23	4	16.80	0	0.00	17.00	4	1,529	0.26%
2022/06/21	2	17.90	1	17.65	17.85	1	1,759	0.06%
2022/06/20	1	17.10	0	0.00	17.00	1	1,775	0.06%
2022/06/15	0	0.00	2	19.58	19.40	-2	1,918	-0.10%
2022/06/14	0	0.00	1	19.55	19.45	-1	1,936	-0.05%
2022/06/13	1	19.95	0	0.00	19.90	1	1,919	0.05%
2022/06/10	0	0.00	1	20.65	20.60	-1	1,927	-0.05%
2022/05/31	2	21.50	2	21.63	21.50	0	2,156	0.00%
2022/05/25	0	0.00	1	20.85	20.90	-1	2,167	-0.05%
2022/05/23	1	21.15	0	0.00	21.05	1	2,231	0.04%
2022/05/20	1	21.10	0	0.00	21.10	1	2,259	0.04%
2022/05/17	10	20.65	1	20.85	20.90	9	2,320	0.39%
2022/05/13	0	0.00	1	20.35	20.35	-1	2,348	-0.04%
2022/05/05	1	21.70	0	0.00	21.65	1	2,516	0.04%
2022/05/04	2	21.40	0	0.00	21.40	2	2,555	0.08%
2022/04/27	0	0.00	1	20.50	21.10	-1	2,749	-0.04%
2022/04/26	2	21.75	0	0.00	21.60	2	2,730	0.07%
2022/04/25	1	22.20	1	21.95	21.90	0	2,761	0.00%
2022/04/21	1	23.30	0	0.00	23.25	1	2,810	0.04%
2022/04/20	0	0.00	11	23.10	23.15	-11	2,845	-0.39%
2022/04/19	1	23.10	0	0.00	23.10	1	2,891	0.03%
2022/04/15	5	22.95	1	22.85	22.80	4	2,993	0.13%
2022/04/14	1	23.45	0	0.00	23.45	1	3,097	0.03%
2022/04/13	0	0.00	1	23.35	23.55	-1	3,165	-0.03%
2022/04/12	0	0.00	1	22.85	23.05	-1	3,248	-0.03%
2022/04/11	1	23.50	1	23.05	23.05	0	3,344	0.00%
2022/04/07	0	23.90	2	23.55	23.60	-2	3,776	-0.05%
2022/04/06	10	24.00	0	0.00	24.05	10	3,948	0.25%
2022/03/31	0	0.00	4.2	24.44	24.45	-4.2	4,293	-0.10%
2022/03/30	1	24.95	2	25.30	24.85	-1	4,757	-0.02%
2022/03/28	0	24.85	0	0.00	24.90	0	4,878	0.00%
2022/03/25	10	25.65	1	25.75	25.15	9	4,902	0.18%
2022/03/24	1	25.10	5	25.12	25.30	-4	4,738	-0.08%
2022/03/23	6	25.00	0	0.00	24.95	6	4,782	0.13%
2022/03/22	2	24.90	11	24.75	24.80	-9	4,871	-0.18%
2022/03/21	3	24.50	2	24.65	24.60	1	4,929	0.02%
2022/03/18	0	0.00	8	24.19	24.45	-8	4,986	-0.16%
2022/03/17	0	0.00	2	23.18	23.25	-2	4,941	-0.04%
2022/03/16	0	0.00	6	22.43	22.50	-6	5,031	-0.12%
2022/03/15	0	0.00	1	22.50	22.35	-1	5,142	-0.02%
2022/03/14	3	23.05	5	23.14	23.10	-2	5,373	-0.04%
2022/03/11	0	22.80	4	22.76	22.90	-4	5,541	-0.07%
2022/03/10	2	23.05	11	22.75	22.90	-9	5,638	-0.16%
2022/03/09	3	21.75	1	22.10	22.20	2	5,696	0.04%
2022/03/08	1	22.00	20	21.50	21.50	-19	5,957	-0.32%
2022/03/07	1	22.50	0	0.00	22.50	1	7,005	0.01%
2022/03/04	1.1	23.94	0.4	23.95	23.70	0.7	7,698	0.01%
2022/03/03	0.4	24.20	0	0.00	24.10	0.4	7,897	0.01%
2022/03/01	0	23.90	0	0.00	23.85	0	8,361	0.00%
2022/02/25	0	0.00	9	23.51	23.50	-9	8,418	-0.11%
2022/02/24	3	23.90	40	23.35	23.35	-37	8,572	-0.43%
2022/02/23	2	24.40	0	0.00	24.30	2	8,919	0.02%
2022/02/22	2	24.40	0	0.00	24.35	2	9,124	0.02%
2022/02/21	2	24.90	0	0.00	25.00	2	9,283	0.02%
2022/02/18	0	0.00	1	25.10	25.10	-1	9,691	-0.01%
2022/02/17	1	24.95	4	25.16	25.00	-3	9,801	-0.03%
2022/02/16	0	0.00	1	25.20	25.20	-1	10,010	-0.01%
2022/02/15	0	0.00	2	24.75	24.65	-2	10,157	-0.02%
2022/02/10	1	25.45	0	0.00	25.20	1	10,542	0.01%
2022/02/09	1	25.00	1	24.90	25.30	0	10,585	0.00%
2022/02/07	3	23.35	6	23.50	24.00	-3	10,705	-0.03%
2022/01/26	0	23.45	12	23.28	23.30	-12	11,050	-0.11%
2022/01/25	0	0.00	1	23.70	23.40	-1	11,241	-0.01%
2022/01/21	3	24.80	2	24.75	24.65	1	11,433	0.01%
2022/01/20	2	24.95	0	0.00	25.50	2	11,496	0.02%
2022/01/19	2	24.95	0	0.00	25.15	2	11,483	0.02%
2022/01/18	1	25.60	0	0.00	25.10	1	11,543	0.01%
2022/01/17	0	0.00	10	25.25	25.50	-10	11,564	-0.09%
2022/01/14	0	0.00	1	24.45	24.80	-1	11,597	-0.01%
2022/01/13	1	25.25	1	25.30	25.15	0	11,617	0.00%
2022/01/12	1	25.25	0	0.00	25.20	1	11,640	0.01%
2022/01/11	3	25.70	0.2	25.50	25.25	2.8	11,662	0.02%
2022/01/10	2	25.90	1	25.90	25.90	1	11,660	0.01%
2022/01/07	18	26.11	5	26.40	26.05	13	11,753	0.11%
2022/01/06	7	26.93	0	0.00	27.00	7	11,772	0.06%
2022/01/05	6	27.22	2	27.18	27.10	4	11,815	0.03%
2022/01/04	13	27.59	13	27.48	27.55	0	11,843	0.00%
2022/01/03	28	27.74	19	27.81	27.85	9	11,828	0.08%
2021/12/30	6	27.47	8	27.52	27.70	-2	11,651	-0.02%
2021/12/29	7	27.27	12	27.36	27.30	-5	11,570	-0.04%
2021/12/28	5	26.88	0	0.00	26.85	5	11,556	0.04%
2021/12/27	5	27.23	13	27.10	27.00	-8	11,660	-0.07%
2021/12/24	14	27.21	1	27.10	27.35	13	11,567	0.11%
2021/12/23	0	0.00	4	26.30	26.35	-4	11,213	-0.04%
2021/12/22	2.1	25.90	0	0.00	25.90	2.1	11,372	0.02%
2021/12/21	7	25.86	1	25.90	25.80	6	11,439	0.05%
2021/12/20	15	26.02	5	25.80	25.75	10	11,510	0.09%
2021/12/17	1	26.30	3	26.23	26.05	-2	11,611	-0.02%
2021/12/16	10	26.62	10	26.81	26.80	0	11,789	0.00%
2021/12/15	1	26.15	5	25.70	26.20	-4	11,905	-0.03%
2021/12/14	2	25.80	89	25.81	25.75	-87	12,137	-0.72%
2021/12/13	0	0.00	12	26.60	26.40	-12	12,420	-0.10%
2021/12/10	40	26.63	0	0.00	26.50	40	12,605	0.32%
2021/12/09	17	26.96	7	26.89	26.70	10	12,786	0.08%
2021/12/08	50	27.36	8	27.49	27.15	42	12,948	0.32%
2021/12/07	30	26.99	2	26.75	27.35	28	13,140	0.21%
2021/12/06	6.2	26.74	0	0.00	26.60	6.2	13,635	0.05%
2021/12/03	30	27.28	2	27.25	27.00	28	13,941	0.20%
2021/12/02	7	27.51	14	27.49	26.95	-7	14,271	-0.05%
2021/12/01	108	28.37	81	28.20	27.80	27	14,650	0.18%	大買/
2021/11/30	4	27.78	10	27.52	28.10	-6	14,388	-0.04%
2021/11/29	14	25.25	45	25.61	25.55	-31	14,168	-0.22%
2021/11/26	111	26.86	127	26.70	26.60	-16	14,466	-0.11%	大買/大賣/
2021/11/25	4	26.61	2	26.50	26.45	2	14,563	0.01%
2021/11/24	21	26.20	16	26.10	26.20	5	14,807	0.03%
2021/11/23	15	26.48	58	26.60	26.15	-43	15,772	-0.27%
2021/11/22	16	27.08	23	27.24	27.30	-7	16,008	-0.04%
2021/11/19	6	26.53	22	26.60	26.85	-16	16,031	-0.10%
2021/11/18	17	26.25	12	26.05	26.10	5	16,273	0.03%
2021/11/17	24	26.48	23	26.53	26.90	1	16,561	0.01%
2021/11/16	6	25.73	2.3	25.67	25.90	3.7	16,392	0.02%
2021/11/15	57	25.55	19.4	25.66	25.60	37.7	16,550	0.23%
2021/11/12	7.7	24.78	2	24.93	24.55	5.6	16,751	0.03%
2021/11/11	5.6	25.36	5.1	25.40	25.20	0.5	17,178	0.00%
2021/11/10	35.5	25.45	12	25.47	25.55	23.5	17,624	0.13%
2021/11/09	6	26.38	8.6	26.23	26.00	-2.6	18,390	-0.01%
2021/11/08	1.6	25.98	6	25.98	25.80	-4.4	18,846	-0.02%
2021/11/05	0.5	25.69	4.6	25.80	25.85	-4.1	19,553	-0.02%
2021/11/04	0.3	26.07	0.1	26.30	25.70	0.2	20,495	0.00%
2021/11/03	23	26.58	18	25.88	25.80	5	22,304	0.02%
2021/11/02	8	26.24	27	26.24	26.60	-19	24,642	-0.08%
2021/11/01	10	26.07	8	25.91	25.95	2	25,540	0.01%
2021/10/29	21	25.57	6	25.58	25.20	15	25,707	0.06%
2021/10/28	5	26.03	0	0.00	26.05	5	25,842	0.02%
2021/10/27	6	25.75	9	25.81	25.80	-3	26,197	-0.01%
2021/10/26	5	25.73	4	25.38	25.10	1	26,488	0.00%
2021/10/25	10	25.73	3	25.60	25.70	7	26,635	0.03%
2021/10/22	4	25.45	2	25.38	25.45	2	26,950	0.01%
2021/10/21	3	25.75	6.8	25.55	25.05	-3.8	27,283	-0.01%
2021/10/20	19	25.26	15	25.27	25.15	4	27,492	0.01%
2021/10/19	5	25.14	10	25.23	25.30	-5	27,842	-0.02%
2021/10/18	2	24.58	2	24.55	24.55	0	28,634	0.00%
2021/10/15	3	24.42	10	24.77	24.80	-7	29,069	-0.02%
2021/10/14	11	23.77	2	23.88	23.65	9	29,343	0.03%
2021/10/13	5	24.23	2	23.73	23.70	3	29,746	0.01%
2021/10/12	20	24.60	8	24.35	24.35	12	29,981	0.04%
2021/10/08	13	25.88	16	25.92	25.55	-3	30,475	-0.01%
2021/10/07	10	26.08	10	25.97	26.10	0	31,126	0.00%
2021/10/06	3	25.12	8	25.35	24.90	-5	32,701	-0.02%
2021/10/05	6	24.59	7	25.20	25.65	-1	33,514	0.00%
2021/10/04	8.1	24.88	17	25.13	24.50	-8.9	35,120	-0.03%
2021/10/01	8	26.12	8	26.14	25.85	0	35,406	0.00%
2021/09/30	1	27.05	1	26.95	27.00	0	35,605	0.00%
2021/09/29	5.1	26.83	10	26.85	26.30	-4.9	35,968	-0.01%
2021/09/28	0.1	27.95	1	28.15	28.05	-0.9	36,179	0.00%
2021/09/27	4.1	28.39	2	28.48	28.20	2.1	36,410	0.01%
2021/09/24	2	28.60	3	28.98	28.55	-1	36,463	0.00%
2021/09/23	4	28.64	11	28.64	28.20	-7	36,408	-0.02%
2021/09/22	13.1	28.56	10	28.59	28.30	3.1	36,306	0.01%
2021/09/17	45.2	28.71	34	28.77	28.75	11.2	36,253	0.03%
2021/09/16	19	29.23	44	29.45	29.55	-25	36,183	-0.07%
2021/09/15	22.1	28.38	19	28.52	28.30	3.1	35,892	0.01%
2021/09/14	10	29.26	50	29.28	29.05	-40	35,759	-0.11%
2021/09/13	50	29.32	46	28.96	28.90	4	35,654	0.01%
2021/09/10	53	29.66	35	29.87	29.85	18	35,997	0.05%
2021/09/09	40	29.65	51	29.73	30.10	-11	36,385	-0.03%
2021/09/08	46	28.76	98	28.23	28.30	-52	36,618	-0.14%
2021/09/07	29	28.64	64	28.65	28.50	-35	36,439	-0.10%
2021/09/06	52	29.93	33	29.96	29.90	19	36,113	0.05%
2021/09/03	54	30.33	93	30.29	30.65	-39	35,579	-0.11%
2021/09/02	36	29.54	20	29.59	28.95	16	35,229	0.05%
2021/09/01	39	30.15	30	30.27	30.50	9	34,963	0.03%
2021/08/31	24	29.66	44	29.77	30.45	-20	34,532	-0.06%
2021/08/30	33	29.19	39	29.14	29.15	-6	34,421	-0.02%
2021/08/27	86	29.61	57	29.14	28.65	29	34,102	0.09%
2021/08/26	23	28.91	26	29.08	29.30	-3	33,124	-0.01%
2021/08/25	30	28.64	35	28.63	28.55	-5	32,777	-0.02%
2021/08/24	107	27.94	20	28.14	27.95	87	32,487	0.27%	大買/
2021/08/23	37	27.70	32.4	27.81	28.60	4.6	32,099	0.01%
2021/08/20	26	26.02	66	26.08	26.50	-40	31,797	-0.13%
2021/08/19	72	26.38	20	26.17	25.50	52	31,611	0.16%
2021/08/18	32	25.26	30	25.75	26.90	2	31,672	0.01%
2021/08/17	24	26.03	26	26.09	25.05	-2	31,361	-0.01%
2021/08/16	62	25.75	75	25.73	25.85	-13	30,920	-0.04%
2021/08/13	34	27.70	37.5	27.33	26.85	-3.5	30,425	-0.01%
2021/08/12	35	27.73	28	27.88	28.05	7	29,558	0.02%
2021/08/11	44	28.11	29.1	28.06	27.40	14.9	29,119	0.05%
2021/08/10	115	29.36	40	29.41	29.30	75	28,381	0.26%	大買/
2021/08/09	97	30.54	113	30.37	29.85	-16	27,503	-0.06%	大賣/
2021/08/06	193	30.34	114	30.01	29.35	79	25,670	0.31%	大買/大賣/
2021/08/05	23	29.03	30.2	29.65	31.15	-7.2	23,188	-0.03%
2021/08/04	10	28.19	10	28.13	28.35	0	22,281	0.00%
2021/08/03	10	27.60	12	27.63	28.00	-2	22,117	-0.01%
2021/08/02	14	27.47	40	27.75	27.20	-26	22,141	-0.12%
2021/07/30	30	27.22	24	27.16	26.65	6	21,909	0.03%
2021/07/29	18	26.56	8	26.08	26.20	10	21,642	0.05%
2021/07/28	25	26.25	38	25.84	26.20	-13	21,511	-0.06%
2021/07/27	15	28.32	128	27.66	27.05	-113	21,360	-0.53%	大賣/鉅額交易
2021/07/26	22	28.28	19.1	28.31	28.15	2.9	21,094	0.01%
2021/07/23	43	27.85	49	27.67	28.10	-6	21,018	-0.03%
2021/07/22	127.5	28.24	67	28.40	27.80	60.5	20,792	0.29%	大買/
2021/07/21	34	27.21	44	27.32	27.55	-10	20,057	-0.05%
2021/07/20	34.1	27.05	14	26.68	26.65	20.1	19,848	0.10%
2021/07/19	24.1	26.89	34	26.81	27.00	-9.9	19,639	-0.05%
2021/07/16	21	26.03	37	25.94	26.45	-16	19,323	-0.08%
2021/07/15	18	25.55	23	25.52	26.20	-5	19,163	-0.03%
2021/07/14	29	26.65	47.1	25.79	25.30	-18.1	18,720	-0.10%
2021/07/13	107.6	28.03	57	28.22	27.35	50.6	18,262	0.28%	大買/
2021/07/12	63	25.22	48.2	25.92	26.40	14.8	16,717	0.09%
2021/07/09	166	24.01	39	23.73	24.00	127	15,872	0.80%	大買/鉅額交易
2021/07/08	0	0.00	1.1	23.20	23.20	-1.1	14,274	-0.01%
2021/07/07	9	20.92	11	20.85	21.10	-2	13,999	-0.01%
2021/07/06	20	20.81	12	20.54	20.40	8	13,812	0.06%
2021/07/05	12	20.56	16	20.68	20.65	-4	13,568	-0.03%
2021/07/02	14	19.65	8	19.82	19.85	6	13,896	0.04%
2021/07/01	1	19.40	4	19.18	19.40	-3	14,443	-0.02%
2021/06/30	0	0.00	5	19.43	19.50	-5	14,510	-0.03%
2021/06/29	17	19.35	0	0.00	19.20	17	14,458	0.12%
2021/06/28	6	19.57	7	19.46	19.65	-1	14,351	-0.01%
2021/06/25	14	19.36	23	19.42	19.05	-9	14,312	-0.06%
2021/06/24	1	19.00	5	19.21	19.30	-4	14,589	-0.03%
2021/06/23	3	18.87	9	18.76	18.95	-6	14,571	-0.04%
2021/06/22	1.1	18.55	1	18.90	18.45	0.1	14,656	0.00%
2021/06/21	20	19.48	15	18.97	18.50	5	14,558	0.03%
2021/06/18	20	19.83	15	19.92	19.45	5	14,066	0.04%
2021/06/17	23	19.90	19.2	20.24	20.80	3.8	13,399	0.03%
2021/06/16	2	18.93	10	19.11	19.00	-8	12,572	-0.06%
2021/06/15	0	0.00	1	18.85	18.90	-1	12,434	-0.01%
2021/06/11	3	18.70	3	18.72	18.85	0	12,411	0.00%
2021/06/10	15	18.96	14	18.89	18.80	1	12,326	0.01%
2021/06/09	7	18.77	13	18.57	18.80	-6	11,896	-0.05%
2021/06/08	4	17.96	0	0.00	18.40	4	11,693	0.03%
2021/06/07	6	18.28	3	17.55	17.70	3	11,709	0.03%
2021/06/04	4	17.99	5	18.02	18.05	-1	11,394	-0.01%
2021/06/03	1	17.90	3	18.02	18.00	-2	11,377	-0.02%
2021/06/02	4	17.71	3	17.85	17.80	1	11,354	0.01%
2021/06/01	0	0.00	9	17.91	17.85	-9	11,327	-0.08%
2021/05/31	2	17.58	2	17.50	17.40	0	11,239	0.00%
2021/05/28	2	17.58	0	0.00	17.50	2	11,235	0.02%
2021/05/27	1	17.10	1	17.05	17.05	0	11,157	0.00%
2021/05/26	4	17.14	2	16.80	16.85	2	11,189	0.02%
2021/05/25	14	16.55	16	16.64	16.60	-2	10,914	-0.02%
2021/05/24	4	16.23	16	16.25	16.25	-12	10,951	-0.11%
2021/05/21	10	15.80	13	15.46	15.60	-3	10,934	-0.03%
2021/05/20	6	15.90	0	0.00	15.35	6	11,253	0.05%
2021/05/19	10	15.46	4	15.71	16.05	6	11,316	0.05%
2021/05/18	12	14.40	2	14.55	14.90	10	11,332	0.09%
2021/05/13	0	0.00	1	15.25	15.30	-1	11,425	-0.01%
2021/05/12	3	16.57	5	18.00	16.35	-2	11,225	-0.02%
2021/05/11	2	18.48	3	18.60	18.15	-1	11,028	-0.01%
2021/05/10	7	19.05	4	19.21	19.20	3	10,942	0.03%
2021/05/07	0	0.00	4	18.50	18.50	-4	10,759	-0.04%
2021/05/06	1	17.05	11	17.25	16.85	-10	10,719	-0.09%
2021/05/05	1	17.50	21	17.99	17.20	-20	10,680	-0.19%
2021/05/04	2	17.23	2	18.10	17.70	0	10,660	0.00%
2021/05/03	2	18.58	1	18.55	18.35	1	10,488	0.01%
2021/04/29	8	18.94	0	0.00	18.85	8	10,435	0.08%
2021/04/28	2	19.10	18	19.28	19.60	-16	10,339	-0.15%
2021/04/27	4	19.15	4	19.23	19.05	0	10,446	0.00%
2021/04/26	7	19.56	18	19.58	19.50	-11	10,486	-0.10%
2021/04/23	5	18.83	5	18.93	18.95	0	10,331	0.00%
2021/04/22	14	18.73	2	18.80	18.10	12	10,438	0.11%
2021/04/21	6	19.24	36	19.19	19.00	-30	11,121	-0.27%
2021/04/20	10	19.10	31	18.95	19.05	-21	11,229	-0.19%
2021/04/19	133	19.24	112	18.98	18.85	21	11,325	0.19%	大買/大賣/
2021/04/16	0	0.00	7	18.45	18.65	-7	11,180	-0.06%
2021/04/15	1	18.05	0	0.00	18.05	1	11,092	0.01%
2021/04/14	3	17.37	8	17.62	17.60	-5	11,089	-0.05%
2021/04/13	16	18.58	15	17.96	18.15	1	11,094	0.01%
2021/04/12	2	18.55	12	18.68	18.45	-10	11,003	-0.09%
2021/04/09	20	18.35	17.1	18.14	18.20	3	10,957	0.03%
2021/04/08	124	18.78	100	18.62	18.90	24	10,753	0.22%	大買/
2021/04/07	27	18.14	50	17.95	18.45	-23	9,992	-0.23%
2021/04/06	25	16.80	16	16.65	16.80	9	9,169	0.10%
2021/04/01	0	0.00	1	16.05	16.10	-1	9,004	-0.01%
2021/03/30	1	16.30	2	16.10	16.15	-1	9,048	-0.01%
2021/03/29	6	17.12	16	16.86	16.50	-10	8,930	-0.11%
2021/03/26	0	0.00	1	16.60	16.45	-1	8,460	-0.01%
2021/03/25	11	16.60	2	16.55	16.15	9	8,444	0.11%
2021/03/24	4	16.10	4	16.25	16.10	0	8,306	0.00%
2021/03/23	0	0.00	14	15.94	15.85	-14	8,273	-0.17%
2021/03/22	12	16.52	7	16.51	16.40	5	8,191	0.06%
2021/03/19	2	16.20	22	16.10	16.25	-20	8,094	-0.25%
2021/03/18	4	16.23	39	16.28	16.25	-35	8,125	-0.43%
2021/03/17	6	16.00	2	16.20	16.00	4	8,179	0.05%
2021/03/16	10	15.88	0	0.00	15.85	10	8,235	0.12%
2021/03/15	14	15.81	1	15.90	15.85	13	8,432	0.15%
2021/03/11	1	15.30	0	0.00	15.45	1	8,905	0.01%
2021/03/08	0	15.20	0	0.00	15.15	0	9,490	0.00%
2021/03/05	0	15.35	0	0.00	15.10	0	9,625	0.00%
2021/03/03	2	15.63	2	15.65	15.70	0	9,899	0.00%
2021/03/02	7	16.09	0	0.00	15.75	7	9,876	0.07%
2021/02/26	9	16.02	2	15.80	16.05	7	9,941	0.07%
2021/02/25	2	16.00	23	15.89	15.80	-21	10,284	-0.20%
2021/02/24	1	16.45	9	15.99	15.75	-8	10,344	-0.08%
2021/02/23	2	16.15	18	16.04	16.10	-16	10,691	-0.15%
2021/02/22	33	16.28	20	15.93	16.10	13	10,581	0.12%
2021/02/19	10	15.62	28	15.60	15.60	-18	10,255	-0.18%
2021/02/18	9	15.13	10	15.25	15.30	-1	10,124	-0.01%
2021/02/17	15	15.18	37	14.84	15.30	-22	9,965	-0.22%
2021/02/04	3	14.13	0	0.00	13.85	3	9,606	0.03%
2021/02/03	6	14.00	1	13.95	13.90	5	9,550	0.05%
2021/02/01	0	0.00	18	13.62	13.55	-18	9,597	-0.19%
2021/01/29	14	14.04	0	0.00	13.80	14	9,543	0.15%
2021/01/28	14	14.25	0	0.00	14.25	14	9,444	0.15%
2021/01/26	0	0.00	7	13.95	14.00	-7	9,212	-0.08%
2021/01/25	11	14.25	3.5	14.29	14.25	7.5	9,146	0.08%
2021/01/22	5	14.55	1	14.50	14.50	4	9,103	0.04%
2021/01/21	0	0.00	11	14.67	14.35	-11	9,046	-0.12%
2021/01/20	14	14.87	1.1	15.55	14.35	12.9	8,951	0.14%
2021/01/19	8	14.85	2	14.93	15.10	6	8,694	0.07%
2021/01/18	10	14.36	91	14.50	14.50	-81	8,591	-0.94%
2021/01/15	136	15.27	143	15.08	15.00	-7	8,613	-0.08%	大買/大賣/
2021/01/14	143	16.14	60	16.16	16.00	83	8,441	0.98%	大買/
2021/01/13	4	14.95	39	14.56	15.55	-35	7,538	-0.46%
2021/01/12	47	14.86	19	14.83	14.50	28	7,235	0.39%
2021/01/11	0	0.00	2	14.55	14.80	-2	6,975	-0.03%
2021/01/08	0	0.00	4	14.20	14.25	-4	6,834	-0.06%
2021/01/07	0	0.00	6	14.25	14.55	-6	6,790	-0.09%
2021/01/06	5	14.89	1	14.20	14.10	4	6,719	0.06%
2021/01/05	26	14.58	15	14.75	14.90	11	6,538	0.17%
2021/01/04	9	14.54	7	14.56	14.55	2	6,416	0.03%
2020/12/31	0	0.00	1	14.10	14.25	-1	6,307	-0.02%
2020/12/30	1	14.10	1	14.25	14.05	0	6,261	0.00%
2020/12/29	0	0.00	0	14.30	14.10	0	6,232	0.00%
2020/12/28	1	14.20	1	14.15	14.35	0	6,224	0.00%
2020/12/25	31	14.38	0	0.00	14.20	31	6,165	0.50%
2020/12/23	1	13.75	2	13.60	13.80	-1	6,018	-0.02%
2020/12/22	9	14.03	7	14.00	13.50	2	6,020	0.03%
2020/12/21	2	13.45	0	0.00	13.65	2	6,003	0.03%
2020/12/18	7	13.86	13	14.04	13.80	-6	5,951	-0.10%
2020/12/17	0	0.00	19	14.05	14.15	-19	5,882	-0.32%
2020/12/16	0	0.00	6	14.24	14.10	-6	5,860	-0.10%
2020/12/15	4	13.99	2	13.95	14.00	2	5,830	0.03%
2020/12/14	3	14.48	3	14.58	14.35	0	5,774	0.00%
2020/12/11	5	14.14	90	13.99	13.85	-85	5,674	-1.50%
2020/12/10	13	14.54	7	14.69	14.40	6	5,542	0.11%
2020/12/09	22	14.61	9	14.72	14.95	13	5,392	0.24%
2020/12/08	21	14.51	4	14.63	14.40	17	5,187	0.33%
2020/12/07	93	14.50	47	14.42	14.55	46	5,049	0.91%
2020/12/04	21	13.70	25	13.67	13.70	-4	4,674	-0.09%
2020/12/03	0	0.00	30	13.09	13.10	-30	4,405	-0.68%
2020/12/02	29	13.23	21	13.30	13.35	8	4,450	0.18%
2020/12/01	2	12.70	8	12.70	13.00	-6	4,151	-0.14%
2020/11/30	10	12.65	6	12.66	12.65	4	4,000	0.10%
2020/11/27	6	12.38	12	12.43	12.55	-6	3,815	-0.16%
2020/11/25	33	12.33	10	12.22	12.15	23	3,660	0.63%
2020/11/24	4	12.35	54	12.30	12.10	-50	3,506	-1.43%
2020/11/23	0	0.00	13	12.05	11.90	-13	3,088	-0.42%
2020/11/20	69	11.92	144	11.95	12.05	-75	3,046	-2.46%	大賣/
2020/11/18	2	11.45	2	11.50	11.35	0	2,574	0.00%
2020/11/17	10	11.38	12	11.35	11.30	-2	2,555	-0.08%
2020/11/16	1	11.40	1	11.55	11.30	0	2,572	0.00%
2020/11/10	0	0.00	2	11.20	11.15	-2	2,643	-0.08%
2020/11/09	13	11.28	6	11.31	11.20	7	2,800	0.25%
2020/11/02	0	0.00	2	10.50	10.65	-2	2,857	-0.07%
2020/10/30	5	10.71	0	0.00	10.65	5	2,872	0.17%
2020/10/29	0	0.00	1	10.90	10.85	-1	2,876	-0.03%
2020/10/28	2	11.10	0	0.00	11.00	2	2,869	0.07%
2020/10/27	3	11.28	0	0.00	11.30	3	2,850	0.11%
2020/10/26	11	11.69	19	11.61	11.55	-8	2,838	-0.28%
2020/10/23	27	11.53	42	11.68	11.70	-15	2,798	-0.54%
2020/10/22	14	11.10	8	10.75	10.90	6	2,652	0.23%
2020/10/21	2	10.95	5	10.95	11.00	-3	2,532	-0.12%
2020/10/20	0	0.00	2	10.85	10.85	-2	2,549	-0.08%
2020/10/15	10	11.10	10	11.00	11.05	0	2,644	0.00%
2020/10/13	2	10.85	0	0.00	10.85	2	2,761	0.07%
2020/10/12	2	11.00	15	11.03	10.90	-13	2,823	-0.46%
2020/10/08	0	0.00	3	10.95	10.95	-3	2,920	-0.10%
2020/10/07	4	10.90	4	10.93	10.90	0	2,942	0.00%
2020/10/05	5	10.68	0	0.00	10.70	5	3,062	0.16%
2020/09/28	1	10.55	0	0.00	10.55	1	3,508	0.03%
2020/09/25	3	10.57	0	0.00	10.35	3	4,294	0.07%
2020/09/24	21	10.60	0	0.00	10.50	21	4,587	0.46%
2020/09/23	10	11.01	10	11.10	11.00	0	4,604	0.00%
2020/09/11	3	11.25	0	0.00	11.25	3	4,703	0.06%
2020/09/10	1	11.60	5	11.72	11.55	-4	4,691	-0.09%
2020/09/09	0	0.00	10	11.65	11.70	-10	4,688	-0.21%
2020/09/08	8	12.06	2	11.85	11.75	6	4,696	0.13%
2020/09/07	13	12.25	14	11.99	12.10	-1	4,696	-0.02%
2020/09/03	0	0.00	1	11.85	11.75	-1	5,059	-0.02%
2020/09/02	7	11.78	11	11.91	11.65	-4	5,124	-0.08%
2020/09/01	0	0.00	5	11.60	11.75	-5	5,162	-0.10%
2020/08/31	0	0.00	20	11.75	11.60	-20	5,167	-0.39%
2020/08/28	3	11.70	5	11.61	11.75	-2	5,166	-0.04%
2020/08/27	2	11.60	0	0.00	11.55	2	5,225	0.04%
2020/08/26	24	11.95	33	11.94	11.75	-9	5,259	-0.17%
2020/08/25	5	11.76	11	11.79	11.75	-6	5,244	-0.11%
2020/08/24	1	11.30	2	11.35	11.30	-1	5,189	-0.02%
2020/08/21	3	10.90	0	0.00	11.25	3	5,189	0.06%
2020/08/20	21	10.75	3	11.40	10.80	18	5,172	0.35%
2020/08/19	0	0.00	15	11.55	11.50	-15	5,126	-0.29%
2020/08/18	0	0.00	4	11.75	11.75	-4	5,118	-0.08%
2020/08/17	3	11.75	6	11.78	11.75	-3	5,096	-0.06%
2020/08/14	2	11.75	3	11.80	11.70	-1	5,068	-0.02%
2020/08/13	47	11.95	33	11.79	11.50	14	5,021	0.28%
2020/08/12	0	0.00	4	11.46	12.00	-4	4,842	-0.08%
2020/08/11	1	11.10	1	11.10	11.15	0	4,780	0.00%
2020/08/07	0	0.00	3	11.10	11.15	-3	4,774	-0.06%
2020/08/06	10	11.20	11	11.19	11.05	-1	4,774	-0.02%
2020/08/05	2	11.20	1	11.15	11.15	1	4,767	0.02%
2020/07/31	13	10.88	2	10.85	10.85	11	4,819	0.23%
2020/07/30	0	0.00	3	10.70	10.90	-3	4,879	-0.06%
2020/07/29	9	10.58	0	0.00	10.50	9	4,881	0.18%
2020/07/28	0	0.00	69	10.41	10.40	-69	4,862	-1.42%
2020/07/27	8	10.68	0	0.00	10.60	8	4,865	0.16%
2020/07/24	1	11.00	0	0.00	10.85	1	4,981	0.02%
2020/07/22	0	0.00	2	11.25	11.10	-2	5,033	-0.04%
2020/07/21	67	11.21	10	11.15	11.10	57	5,005	1.14%
2020/07/20	1	10.65	78	10.60	10.65	-77	4,984	-1.54%
2020/07/17	20	10.97	4	10.80	10.80	16	4,947	0.32%
2020/07/16	14	11.19	1	11.30	11.15	13	4,902	0.27%
2020/07/15	10	11.50	1	11.45	11.40	9	4,831	0.19%
2020/07/14	8	11.61	13	11.64	11.50	-5	4,764	-0.10%
2020/07/13	2	11.68	8	11.70	11.70	-6	4,739	-0.13%
2020/07/10	4	11.75	47	11.82	11.60	-43	4,711	-0.91%
2020/07/09	13	12.37	2	12.35	12.35	11	4,636	0.24%
2020/07/08	35	12.63	13	12.62	12.85	22	4,513	0.49%
2020/07/07	27	12.45	10	12.50	12.35	17	4,321	0.39%
2020/07/06	392	12.71	321	12.69	12.95	71	4,112	1.73%	大買/大賣/
2020/07/03	132	11.66	8	11.75	11.90	124	3,344	3.71%	大買/鉅額交易
2020/07/02	10	10.76	12	10.72	10.85	-2	3,054	-0.07%
2020/07/01	2	10.50	2	10.50	10.50	0	2,989	0.00%
2020/06/29	1	10.30	5	10.30	10.30	-4	2,951	-0.14%
2020/06/24	7	10.45	2	10.50	10.45	5	2,957	0.17%
2020/06/23	6	10.35	2	10.70	10.30	4	2,983	0.13%
2020/06/22	3	10.55	0	0.00	10.50	3	3,044	0.10%
2020/06/19	12	10.49	4	10.58	10.75	8	3,052	0.26%
2020/06/18	1	10.35	1	10.35	10.40	0	2,976	0.00%
2020/06/16	3	10.40	4	10.43	10.40	-1	2,980	-0.03%
2020/06/15	0	0.00	5	10.25	10.20	-5	2,988	-0.17%
2020/06/12	6	10.23	4	10.28	10.25	2	2,986	0.07%
2020/06/11	16	11.00	22	11.05	10.50	-6	2,959	-0.20%
2020/06/10	4	10.00	5	10.17	10.65	-1	2,602	-0.04%
2020/06/09	2	10.10	2	10.20	9.90	0	2,546	0.00%
2020/06/08	0	0.00	2	9.99	9.95	-2	2,529	-0.08%
2020/06/05	4	9.85	4	9.96	9.86	0	2,483	0.00%
2020/06/04	3	9.82	0	0.00	9.79	3	2,506	0.12%
2020/06/03	7	9.90	0	0.00	9.84	7	2,562	0.27%
2020/06/02	1	9.76	2	9.67	9.96	-1	2,515	-0.04%
2020/06/01	14	9.49	14	9.47	9.53	0	2,497	0.00%
2020/05/28	2	9.46	2	9.52	9.33	0	2,518	0.00%
2020/05/27	0	0.00	2	9.35	9.45	-2	2,567	-0.08%
2020/05/25	1	9.22	1	9.28	9.31	0	2,867	0.00%
2020/05/21	2	9.60	2	9.60	9.60	0	2,929	0.00%
2020/05/15	0	0.00	3	9.65	9.41	-3	2,992	-0.10%
2020/05/12	0	0.00	21	9.87	9.85	-21	2,977	-0.71%
2020/05/08	3	10.12	3	10.22	9.97	0	3,030	0.00%
2020/05/07	2	10.15	4	10.13	10.15	-2	2,984	-0.07%
2020/05/06	4	9.94	2	9.99	9.90	2	2,959	0.07%
2020/05/05	20	9.98	0	0.00	9.85	20	2,911	0.69%
2020/05/04	2	9.84	0	0.00	9.88	2	2,912	0.07%
2020/04/30	1	9.99	7	9.99	9.99	-6	2,921	-0.21%
2020/04/29	33	10.35	23	10.09	10.00	10	2,938	0.34%
2020/04/28	2	9.81	6	9.79	10.30	-4	2,866	-0.14%
2020/04/27	15	9.71	14	9.67	9.68	1	2,937	0.03%
2020/04/24	2	9.38	2	9.31	9.27	0	3,025	0.00%
2020/04/23	4	9.37	5	9.38	9.42	-1	3,380	-0.03%
2020/04/22	19	9.04	13	9.12	9.16	6	3,786	0.16%
2020/04/21	5	9.01	0	0.00	8.81	5	3,831	0.13%
2020/04/20	2	9.21	0	0.00	9.21	2	3,823	0.05%
2020/04/17	2	9.30	5	9.31	9.30	-3	3,958	-0.08%
2020/04/16	0	0.00	4	9.34	9.50	-4	3,932	-0.10%
2020/04/15	13	9.14	3	9.16	9.18	10	3,957	0.25%
2020/04/14	0	0.00	3	9.11	9.12	-3	3,972	-0.08%
2020/04/13	0	0.00	10	8.90	8.91	-10	3,985	-0.25%
2020/04/10	5	8.83	0	0.00	8.88	5	3,999	0.13%
2020/04/09	4	8.87	9	8.87	8.88	-5	4,034	-0.12%
2020/04/08	3	8.95	2	8.77	8.87	1	4,071	0.02%
2020/04/07	9	8.65	11	8.69	8.61	-2	4,069	-0.05%
2020/04/06	2	8.38	0	0.00	8.35	2	4,078	0.05%
2020/04/01	1	8.30	10	8.34	8.26	-9	4,148	-0.22%
2020/03/31	2	8.24	0	8.28	8.24	2	4,273	0.05%
2020/03/30	2	8.20	7	8.18	8.29	-5	4,335	-0.12%
2020/03/27	6	8.24	0	0.00	8.10	6	4,668	0.13%
2020/03/26	6	8.20	4	8.22	8.21	2	4,916	0.04%
2020/03/25	7	7.59	0	0.00	7.74	7	4,873	0.14%
2020/03/24	0	0.00	2	7.23	7.23	-2	4,820	-0.04%
2020/03/23	8	6.94	0	0.00	6.97	8	4,809	0.17%
2020/03/18	6	8.17	4	8.11	7.81	2	4,726	0.04%
2020/03/17	5	8.29	2	8.58	8.06	3	4,705	0.06%
2020/03/16	4	9.54	5	9.12	8.85	-1	4,671	-0.02%
2020/03/13	2	9.05	6	9.10	9.54	-4	4,623	-0.09%
2020/03/11	2	10.50	2	10.80	10.55	0	4,457	0.00%
2020/03/10	3	10.90	12	10.70	11.00	-9	4,421	-0.20%
2020/03/09	0	0.00	8	10.83	10.60	-8	4,368	-0.18%
2020/03/06	2	10.80	1	10.90	10.80	1	4,293	0.02%
2020/03/05	1	11.05	3	11.10	11.05	-2	4,266	-0.05%
2020/03/04	7	11.09	0	0.00	11.15	7	4,221	0.17%
2020/03/03	2	11.10	17	11.09	10.75	-15	4,161	-0.36%
2020/03/02	0	0.00	3	10.68	10.95	-3	4,096	-0.07%
2020/02/27	22	10.86	137	11.07	10.70	-115	4,033	-2.85%	大賣/鉅額交易
2020/02/26	0	0.00	4	10.28	10.65	-4	3,782	-0.11%
2020/02/25	7	10.39	2	10.45	10.35	5	3,712	0.13%
2020/02/20	0	0.00	3	10.60	10.55	-3	3,609	-0.08%
2020/02/19	10	10.65	2	10.65	10.55	8	3,600	0.22%
2020/02/12	19	10.53	4	10.54	10.55	15	3,507	0.43%
2020/02/07	2	10.30	2	10.35	10.20	0	3,403	0.00%
2020/02/06	0	0.00	1	10.40	10.45	-1	3,388	-0.03%
2020/02/04	15	10.27	3	10.30	10.40	12	3,342	0.36%
2020/02/03	3	10.20	0	0.00	10.20	3	3,319	0.09%
2020/01/31	20	10.88	6	11.05	10.90	14	3,262	0.43%
2020/01/30	3	10.87	4	10.96	10.90	-1	3,201	-0.03%
2020/01/20	10	11.50	26	11.62	11.50	-16	3,057	-0.52%
2020/01/17	56	11.57	15	11.45	11.40	41	2,938	1.40%
2020/01/16	85	11.05	14	11.04	11.75	71	2,603	2.73%
2020/01/15	2	10.55	2	10.60	10.70	0	2,178	0.00%
2020/01/14	3	10.40	0	0.00	10.30	3	2,113	0.14%
2020/01/13	0	0.00	1	10.60	10.40	-1	2,083	-0.05%
2020/01/09	3	10.28	2	10.40	10.25	1	1,945	0.05%
2020/01/07	0	0.00	12	10.09	9.96	-12	1,882	-0.64%
2020/01/02	6	10.63	2	10.65	10.55	4	1,773	0.23%
2019/12/26	5	10.85	15	10.97	10.85	-10	1,553	-0.64%
2019/12/25	5	10.54	0	0.00	10.55	5	1,408	0.36%
2019/12/24	10	10.58	37	10.41	10.70	-27	1,332	-2.03%
2019/12/23	40	10.26	1	10.20	10.40	39	984	3.96%
2019/12/20	0	0.00	7	9.37	9.48	-7	687	-1.02%
2019/12/17	2	9.10	0	0.00	9.22	2	687	0.29%
2019/12/13	3	9.00	0	0.00	8.95	3	677	0.44%
2019/12/12	2	9.05	0	0.00	9.10	2	661	0.30%
2019/12/02	0	0.00	36	8.74	8.74	-36	797	-4.52%
2019/11/18	0	0.00	4	8.73	8.80	-4	819	-0.49%
2019/11/11	6	8.78	0	0.00	8.78	6	816	0.73%
2019/10/28	6	9.39	0	0.00	9.39	6	822	0.73%
2019/10/23	5	9.46	0	0.00	9.45	5	819	0.61%
2019/10/21	5	9.49	0	0.00	9.47	5	822	0.61%
2019/10/18	14	9.63	0	0.00	9.50	14	833	1.68%
2019/09/27	0	0.00	5	9.34	9.20	-5	867	-0.58%
2019/09/24	0	0.00	10	9.51	9.44	-10	860	-1.16%
2019/09/23	2	9.64	2	9.60	9.64	0	836	0.00%
2019/09/12	0	0.00	2	9.21	9.23	-2	791	-0.25%
2019/09/10	0	0.00	5	9.30	9.29	-5	790	-0.63%
2019/09/06	6	9.71	0	0.00	9.68	6	761	0.79%
2019/09/04	20	9.31	0	0.00	9.34	20	666	3.00%
2019/08/08	0	0.00	1	8.75	9.00	-1	582	-0.17%
2019/08/05	10	8.60	0	0.00	8.62	10	565	1.77%
2019/07/26	4.4	9.11	0	0.00	9.11	4.4	521	0.84%
2019/07/24	0	0.00	1	8.86	8.81	-1	499	-0.20%
2019/07/23	0	0.00	22	8.95	8.88	-22	506	-4.34%
2019/07/17	1	8.85	0	0.00	8.83	1	536	0.19%
2019/07/16	11	8.89	0	0.00	8.81	11	626	1.76%
2019/07/11	2	8.41	0	0.00	8.41	2	603	0.33%
2019/07/03	9	8.43	0	0.00	8.45	9	600	1.50%
2019/06/13	0	0.00	5	8.34	8.33	-5	699	-0.71%
2019/06/11	5	8.43	0	0.00	8.43	5	717	0.70%
2019/05/30	0.1	8.45	0	0.00	8.43	0.1	787	0.01%
2019/05/28	2	8.46	0	0.00	8.46	2	797	0.25%
2019/04/24	0	0.00	1	10.10	9.94	-1	1,007	-0.10%
2019/04/22	5	10.20	0	0.00	10.25	5	962	0.52%
2019/04/17	0	0.00	1	9.63	9.70	-1	840	-0.12%
2019/04/11	0	0.00	11	9.76	9.79	-11	816	-1.35%
2019/04/10	1	9.81	0	0.00	9.85	1	821	0.12%
2019/04/03	1	9.65	0	0.00	9.63	1	790	0.13%
2019/03/29	1	9.61	0	0.00	9.59	1	761	0.13%
2019/03/19	0	0.00	1	10.00	10.05	-1	669	-0.15%
2019/03/05	0	0.00	2	10.05	10.05	-2	704	-0.28%
2019/02/19	10	10.30	0	0.00	10.20	10	626	1.60%
2019/02/15	2	10.20	0	0.00	10.45	2	582	0.34%
2018/12/06	1	9.33	1	9.25	9.23	0	620	0.00%
2018/11/30	4	9.81	4	9.65	9.68	0	610	0.00%
2018/10/31	0	0.00	3	8.38	8.37	-3	624	-0.48%
2018/09/13	0	0.00	5	9.50	10.25	-5	784	-0.64%
2018/07/26	2	11.50	0	0.00	11.45	2	1,636	0.12%
2018/07/12	0	0.00	1	10.90	11.00	-1	1,769	-0.06%
2018/07/04	1	11.80	0	0.00	11.65	1	1,737	0.06%
2018/06/28	1	12.30	0	0.00	12.30	1	1,721	0.06%
2018/06/27	0	0.00	1	12.60	12.55	-1	1,726	-0.06%
2018/06/26	1	12.35	0	0.00	12.35	1	1,719	0.06%
2018/06/25	2	13.00	6	12.78	12.75	-4	1,712	-0.23%
2018/06/22	0	0.00	2	13.15	13.00	-2	1,726	-0.12%
2018/06/20	10	12.90	4	13.10	12.95	6	1,734	0.35%
2018/06/19	6	13.00	0	0.00	13.00	6	1,980	0.30%
2018/06/15	3	13.00	1	13.05	13.20	2	1,956	0.10%
2018/05/31	6	12.35	1	12.65	12.35	5	1,663	0.30%
2018/05/30	1	12.55	0	0.00	12.75	1	1,619	0.06%
2018/04/23	5	13.15	0	0.00	13.10	5	2,250	0.22%
2018/04/18	0	0.00	3	12.95	12.85	-3	2,341	-0.13%
2018/04/09	0	0.00	0	13.30	13.05	0	2,495	0.00%
2018/03/29	0	0.00	3	13.27	13.25	-3	2,761	-0.11%
2018/03/23	1	13.85	0	0.00	13.75	1	2,859	0.03%
2018/03/22	0	0.00	4	14.18	14.15	-4	2,840	-0.14%
2018/03/21	0	0.00	1	14.00	13.90	-1	2,589	-0.04%
2018/03/14	3	14.20	0	0.00	14.10	3	2,650	0.11%
2018/03/12	5	13.75	0	0.00	13.70	5	2,671	0.19%
2018/03/08	2	13.70	0	0.00	13.70	2	2,766	0.07%
2018/03/02	0	0.00	1	13.65	13.65	-1	3,056	-0.03%
2018/02/26	0	0.00	1	13.55	13.65	-1	3,055	-0.03%
2018/02/22	2	13.50	0	0.00	13.45	2	3,122	0.06%
2018/02/21	0	0.00	3	12.93	13.10	-3	3,172	-0.09%
2018/02/12	1	12.75	0	0.00	12.70	1	3,198	0.03%
2018/02/09	0	0.00	12	12.43	12.70	-12	3,217	-0.37%
2018/02/07	1	13.35	0	0.00	13.15	1	3,252	0.03%
2018/01/25	0	0.00	1	15.30	15.30	-1	3,688	-0.03%
2018/01/23	0	0.00	50	15.30	15.30	-50	3,791	-1.32%
2018/01/22	1	15.85	2	15.85	15.70	-1	3,804	-0.03%
2018/01/18	2	15.83	10	15.80	15.70	-8	3,835	-0.21%
2018/01/17	55	15.64	5	15.70	15.60	50	3,761	1.33%
2018/01/15	11	15.40	0	0.00	15.55	11	3,830	0.29%
2018/01/12	3	15.05	5	15.30	15.35	-2	3,783	-0.05%
2018/01/11	5	15.00	0	0.00	14.85	5	3,773	0.13%
2018/01/08	2	15.55	0	0.00	15.40	2	4,060	0.05%
2018/01/03	0	0.00	8	15.45	15.35	-8	4,538	-0.18%