菱生 (2369)-中國信託-高雄券商分點個股進出

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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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	1	22.00	0	0.00	21.85	1	12,655	0.01%
2024/04/24	2	21.90	0	0.00	21.95	2	14,959	0.01%
2024/04/23	2	21.40	0	0.00	21.35	2	14,951	0.01%
2024/04/22	0	0.00	4	21.20	21.20	-4	14,949	-0.03%
2024/04/19	1	22.05	3	21.55	21.80	-2	14,935	-0.01%
2024/04/17	0	0.00	0	22.85	22.80	0	14,887	0.00%
2024/04/16	0	0.00	10	22.35	22.20	-10	14,886	-0.07%
2024/04/15	1	23.20	15	23.15	23.05	-14	14,838	-0.09%
2024/04/12	0	0.00	2	24.35	24.20	-2	14,769	-0.01%
2024/04/10	0	0.00	5	25.18	24.95	-5	14,760	-0.03%
2024/04/09	5	25.05	0	0.00	24.90	5	14,695	0.03%
2024/04/08	7	24.42	20	24.50	24.60	-13	14,655	-0.09%
2024/04/03	1	24.15	2	24.20	24.15	-1	14,680	-0.01%
2024/04/02	2	24.85	0	0.00	24.40	2	14,820	0.01%
2024/04/01	1	25.15	0	0.00	24.90	1	15,048	0.01%
2024/03/26	1	24.60	0	0.00	24.40	1	15,057	0.01%
2024/03/25	0	0.00	6	25.27	25.20	-6	15,050	-0.04%
2024/03/22	6	25.61	3	25.23	25.35	3	15,016	0.02%
2024/03/21	4	25.20	6	25.28	24.90	-2	14,898	-0.01%
2024/03/20	0.1	24.45	2	24.38	24.15	-1.9	14,619	-0.01%
2024/03/19	0.2	24.70	1	24.60	24.45	-0.8	14,640	-0.01%
2024/03/18	3.1	24.66	0	0.00	24.85	3.1	14,646	0.02%
2024/03/15	2	24.43	21	24.25	24.05	-19	14,617	-0.13%
2024/03/14	1	24.80	9	24.51	24.35	-8	14,613	-0.05%
2024/03/13	9	25.33	11	25.00	24.95	-2	14,624	-0.01%
2024/03/12	7	25.57	6	25.53	25.55	1	14,624	0.01%
2024/03/11	0	25.10	1	24.95	24.90	-1	14,644	-0.01%
2024/03/08	3	24.60	9	25.23	24.75	-6	14,682	-0.04%
2024/03/07	12	26.51	9	25.99	25.60	3	14,631	0.02%
2024/03/06	11	27.10	1	26.65	27.10	10	14,558	0.07%
2024/03/05	1	26.50	4	26.23	26.45	-3	14,663	-0.02%
2024/03/04	1	26.20	6	26.41	26.25	-5	15,604	-0.03%
2024/03/01	30	27.00	2	27.23	26.35	28	15,581	0.18%
2024/02/29	7	26.29	26.2	26.35	26.60	-19.2	15,319	-0.13%
2024/02/27	10	26.52	6	26.93	26.40	4	15,175	0.03%
2024/02/26	17	26.94	16	27.04	27.10	1	15,001	0.01%
2024/02/23	7	27.15	17	26.79	26.65	-10	14,866	-0.07%
2024/02/22	14	27.90	22	27.77	27.25	-8	14,794	-0.05%
2024/02/21	25	27.73	35	27.81	27.60	-10	14,615	-0.07%
2024/02/20	99	28.76	95.2	27.98	27.75	3.8	14,454	0.03%
2024/02/19	104.2	29.55	86	29.68	28.40	18.2	14,008	0.13%	大買/
2024/02/16	51	26.67	82	27.81	28.10	-31	12,541	-0.25%
2024/02/15	27	24.47	31	25.10	25.55	-4	11,643	-0.03%
2024/02/05	10	24.19	20	24.00	24.15	-10	11,497	-0.09%
2024/02/02	14	24.40	0	0.00	23.90	14	11,304	0.12%
2024/02/01	5	23.95	3.2	24.00	23.80	1.8	11,194	0.02%
2024/01/31	93.2	24.77	160	24.66	24.35	-66.8	11,138	-0.60%	大賣/
2024/01/30	95	24.27	29	23.96	24.55	66	10,369	0.64%
2024/01/29	1	22.70	1	23.00	22.70	0	9,680	0.00%
2024/01/26	4	23.10	3	22.77	22.70	1	9,703	0.01%
2024/01/25	13	23.19	4	23.35	23.20	9	9,672	0.09%
2024/01/24	115	24.69	109	24.48	23.90	6	9,552	0.06%	大買/大賣/
2024/01/23	13	23.59	9	23.14	23.90	4	8,402	0.05%
2024/01/22	10	21.42	7	21.49	21.75	3	8,120	0.04%
2024/01/19	0	0.00	6	20.43	21.00	-6	8,223	-0.07%
2024/01/16	2	20.70	0	0.00	20.70	2	10,785	0.02%
2024/01/12	1	20.75	0	0.00	20.60	1	12,009	0.01%
2024/01/10	2	20.68	2	20.65	20.70	0	12,641	0.00%
2024/01/09	0	0.00	8	21.03	20.90	-8	12,858	-0.06%
2024/01/02	0	0.00	3	22.85	22.95	-3	12,951	-0.02%
2023/12/29	7	23.01	6	22.95	22.90	1	12,942	0.01%
2023/12/28	15	22.85	11	23.11	23.30	4	12,907	0.03%
2023/12/27	9	22.97	5	23.11	23.20	4	12,757	0.03%
2023/12/26	4	22.46	5	22.19	22.35	-1	12,489	-0.01%
2023/12/25	2	21.90	1	22.00	21.85	1	12,424	0.01%
2023/12/22	1	21.60	0	0.00	21.65	1	12,348	0.01%
2023/12/20	6	22.24	4	22.16	22.20	2	12,313	0.02%
2023/12/19	1	21.75	0	0.00	21.85	1	12,267	0.01%
2023/12/15	3	22.50	0	0.00	22.35	3	12,245	0.02%
2023/12/14	1	22.95	1	22.85	22.85	0	12,198	0.00%
2023/12/12	2	22.93	14	22.75	22.70	-12	12,134	-0.10%
2023/12/11	32	23.17	2	23.08	23.00	30	12,100	0.25%
2023/12/08	2	23.60	2	23.68	23.30	0	12,079	0.00%
2023/12/07	13	23.56	6	23.28	23.30	7	12,064	0.06%
2023/12/06	1	23.30	7.5	23.35	23.55	-6.5	12,036	-0.05%
2023/12/05	6.5	23.38	8	23.23	23.30	-1.5	11,988	-0.01%
2023/12/04	4	23.84	0	0.00	23.70	4	11,939	0.03%
2023/12/01	6	23.83	17	24.02	24.15	-11	11,883	-0.09%
2023/11/30	48	24.44	25	23.95	23.90	23	11,820	0.19%
2023/11/29	19	24.51	36	24.77	24.30	-17	11,673	-0.15%
2023/11/28	5	23.46	3	23.57	23.45	2	11,095	0.02%
2023/11/27	3	23.50	9	23.47	23.20	-6	11,022	-0.05%
2023/11/24	1	23.60	2	23.48	23.30	-1	10,979	-0.01%
2023/11/22	9.2	23.34	14	23.41	23.45	-4.8	11,135	-0.04%
2023/11/21	11	23.38	15	23.36	23.05	-4	11,163	-0.04%
2023/11/20	5	23.26	10	23.29	23.25	-5	11,011	-0.05%
2023/11/17	9	23.00	10	22.95	22.80	-1	10,827	-0.01%
2023/11/16	11	22.69	37	22.66	22.45	-26	10,606	-0.25%
2023/11/15	45	22.46	18	22.49	22.60	27	10,389	0.26%
2023/11/14	22	21.45	12	21.49	21.75	10	9,836	0.10%
2023/11/13	30	21.24	17	21.42	21.65	13	9,676	0.13%
2023/11/10	2	20.33	2	20.20	20.10	0	9,288	0.00%
2023/11/09	0	0.00	20	20.05	20.05	-20	9,223	-0.22%
2023/11/08	5	21.20	10	20.45	20.40	-5	9,169	-0.05%
2023/11/06	0	0.00	1	21.00	21.15	-1	8,961	-0.01%
2023/11/03	0	0.00	6	21.05	20.80	-6	8,885	-0.07%
2023/11/02	2	21.18	0	0.00	21.10	2	8,827	0.02%
2023/10/31	1	22.00	3	21.25	21.15	-2	8,649	-0.02%
2023/10/30	5	22.50	5	22.15	21.75	0	8,496	0.00%
2023/10/27	3	22.07	15	21.87	21.70	-12	8,318	-0.14%
2023/10/26	32	22.92	10	22.52	22.40	22	8,168	0.27%
2023/10/25	9	23.57	38	23.14	23.25	-29	8,159	-0.36%
2023/10/24	139	24.39	79	24.44	23.55	60	7,787	0.77%	大買/
2023/10/23	10	22.99	11.1	23.52	23.65	-1.1	6,176	-0.02%
2023/10/20	51	20.26	159	21.20	21.50	-108	5,607	-1.93%	大賣/鉅額交易
2023/10/19	5.2	19.62	1	19.85	19.55	4.2	4,977	0.08%
2023/10/18	32	19.84	21	19.72	20.10	11	4,813	0.23%
2023/10/17	22	19.48	11	19.01	18.85	11	4,372	0.25%
2023/10/16	1	18.70	7	18.64	19.10	-6	4,165	-0.14%
2023/10/06	1	17.30	0	0.00	17.20	1	4,223	0.02%
2023/10/03	0	0.00	1	18.20	17.90	-1	4,333	-0.02%
2023/09/28	0	0.00	7	18.32	18.00	-7	4,658	-0.15%
2023/09/26	3	18.55	5	18.55	18.55	-2	5,199	-0.04%
2023/09/25	0	0.00	3	19.05	19.10	-3	5,205	-0.06%
2023/09/21	3	18.75	0	0.00	18.75	3	5,189	0.06%
2023/09/13	5	19.32	1	19.55	19.25	4	5,131	0.08%
2023/09/11	6	19.82	5	19.35	19.30	1	5,114	0.02%
2023/09/06	5	20.05	9	19.83	19.65	-4	4,995	-0.08%
2023/09/05	10	19.89	5	20.05	19.85	5	4,916	0.10%
2023/09/04	0	0.00	2	19.53	19.40	-2	4,799	-0.04%
2023/09/01	21	19.96	20	20.19	20.70	1	4,607	0.02%
2023/08/30	1	18.85	0	0.00	18.75	1	4,098	0.02%
2023/08/29	0	0.00	7	18.74	18.80	-7	4,056	-0.17%
2023/08/28	18	19.46	12	19.00	18.95	6	3,970	0.15%
2023/08/25	7	18.91	6	18.88	18.80	1	3,661	0.03%
2023/08/17	0	17.00	0	0.00	17.25	0	3,412	0.00%
2023/08/16	5	17.25	5	17.10	17.05	0	3,402	0.00%
2023/08/07	1	18.85	0	0.00	18.75	1	3,280	0.03%
2023/08/04	1	18.00	1	18.20	18.10	0	3,244	0.00%
2023/08/02	2	18.20	18	18.25	18.10	-16	3,209	-0.50%
2023/08/01	0	0.00	1	18.65	18.50	-1	3,159	-0.03%
2023/07/31	105	19.37	1	19.50	18.70	104	3,108	3.35%	大買/鉅額交易
2023/07/28	5	20.18	24	20.26	20.05	-19	2,944	-0.65%
2023/07/27	14	18.46	17.1	18.86	19.35	-3.1	2,504	-0.12%
2023/07/26	1	17.75	0	0.00	17.60	1	2,283	0.04%
2023/07/25	5	18.15	3	18.00	17.90	2	2,266	0.09%
2023/07/24	4	17.66	0	0.00	17.55	4	2,228	0.18%
2023/07/21	3	17.85	0	0.00	17.90	3	2,206	0.14%
2023/07/20	17	18.10	5	18.10	18.05	12	2,202	0.54%
2023/07/19	0	0.00	1	18.10	17.55	-1	2,159	-0.05%
2023/07/18	0	0.00	10	18.60	17.85	-10	2,129	-0.47%
2023/07/17	0	0.00	1	17.90	17.95	-1	2,030	-0.05%
2023/07/14	5	17.90	0	0.00	17.85	5	1,998	0.25%
2023/07/13	1	18.20	19	18.12	17.85	-18	1,994	-0.90%
2023/07/12	3	17.90	19	17.95	17.90	-16	1,892	-0.85%
2023/07/11	5	17.95	1	17.60	17.80	4	1,846	0.22%
2023/07/10	0	0.00	3	17.80	17.50	-3	1,821	-0.16%
2023/07/07	7	18.06	9	17.84	17.85	-2	1,813	-0.11%
2023/07/06	19	18.26	5	17.95	18.40	14	1,658	0.84%
2023/07/05	44	18.09	17	18.01	18.00	27	1,477	1.83%
2023/07/04	5	16.15	7	16.94	17.15	-2	1,025	-0.19%
2023/07/03	0	0.00	2	15.65	15.60	-2	908	-0.22%
2023/06/29	0	0.00	15	15.35	15.40	-15	893	-1.68%
2023/06/21	0	0.00	10	15.55	15.55	-10	864	-1.16%
2023/06/20	0	0.00	3	15.60	15.45	-3	866	-0.35%
2023/06/19	1	15.80	6	15.75	15.55	-5	862	-0.58%
2023/06/16	1	15.50	8	15.45	15.60	-7	842	-0.83%
2023/06/15	2	15.50	7	15.27	15.40	-5	814	-0.61%
2023/06/14	1	15.15	0	0.00	15.15	1	781	0.13%
2023/06/07	1	15.00	0	0.00	15.00	1	793	0.13%
2023/06/06	1	14.95	0	0.00	14.90	1	805	0.12%
2023/06/05	5	14.80	0	0.00	14.95	5	830	0.60%
2023/06/02	0	0.00	1	14.70	14.65	-1	823	-0.12%
2023/06/01	0	0.00	1	14.50	14.55	-1	826	-0.12%
2023/05/31	2	14.55	12	14.61	14.65	-10	839	-1.19%
2023/05/30	6	14.60	0	0.00	14.55	6	841	0.71%
2023/05/29	0	0.00	5	14.60	14.60	-5	845	-0.59%
2023/05/26	0	0.00	20	14.20	14.30	-20	855	-2.34%
2023/05/22	2	14.10	1	14.15	14.20	1	965	0.10%
2023/05/16	0	0.00	3	14.05	14.00	-3	1,099	-0.27%
2023/05/10	0	0.00	10	13.95	14.00	-10	1,202	-0.83%
2023/05/08	0	0.00	2	14.20	14.20	-2	1,234	-0.16%
2023/05/05	0	0.00	1	14.25	14.20	-1	1,278	-0.08%
2023/05/02	5	14.05	0	0.00	14.30	5	1,495	0.33%
2023/04/28	15	14.27	0	0.00	14.25	15	1,497	1.00%
2023/04/26	2	14.20	0	0.00	14.15	2	1,492	0.13%
2023/04/19	0	0.00	1	15.45	15.50	-1	1,454	-0.07%
2023/04/18	0	0.00	6	15.68	15.70	-6	1,443	-0.42%
2023/04/17	1	15.65	12	15.65	15.60	-11	1,412	-0.78%
2023/04/14	0	0.00	1	15.40	15.35	-1	1,386	-0.07%
2023/04/13	5	15.40	0	0.00	15.35	5	1,378	0.36%
2023/04/12	35	15.61	6	15.28	15.70	29	1,355	2.14%
2023/04/11	1	15.10	5	15.10	15.10	-4	1,302	-0.31%
2023/04/06	2	14.95	5	14.90	15.05	-3	1,291	-0.23%
2023/03/30	0	0.00	5	15.25	15.15	-5	1,285	-0.39%
2023/03/24	1	15.25	0	0.00	15.20	1	1,275	0.08%
2023/03/23	1	15.10	2	15.20	15.20	-1	1,269	-0.08%
2023/03/22	0	0.00	9	14.99	15.00	-9	1,260	-0.71%
2023/03/17	4	14.55	0	0.00	14.80	4	1,258	0.32%
2023/03/16	5	14.40	20	14.40	14.35	-15	1,258	-1.19%
2023/03/10	11	15.24	0	0.00	15.10	11	1,280	0.86%
2023/03/09	10	15.75	20	15.75	15.55	-10	1,276	-0.78%
2023/03/07	10	15.50	0	0.00	15.55	10	1,243	0.80%
2023/03/06	1	15.40	0	0.00	15.40	1	1,231	0.08%
2023/03/03	0	0.00	15	15.31	15.35	-15	1,223	-1.23%
2023/02/24	3	15.32	0	0.00	15.15	3	1,204	0.25%
2023/02/23	0	0.00	1	15.50	15.40	-1	1,192	-0.08%
2023/02/22	14	15.50	0	0.00	15.50	14	1,171	1.19%
2023/02/21	1	15.50	0	0.00	15.45	1	1,166	0.09%
2023/02/20	26	15.60	2	15.65	15.70	24	1,163	2.06%
2023/02/16	2	15.20	0	0.00	15.25	2	1,104	0.18%
2023/02/09	0	0.00	1	15.05	14.90	-1	1,101	-0.09%
2023/02/08	1	15.00	0	0.00	15.05	1	1,068	0.09%
2023/02/06	1	14.80	2	14.90	14.80	-1	1,095	-0.09%
2023/02/03	0	0.00	22	14.98	15.05	-22	1,081	-2.03%
2023/02/02	2	15.25	4	15.00	15.10	-2	1,040	-0.19%
2023/02/01	0	0.00	2	14.30	14.70	-2	900	-0.22%
2023/01/31	2	13.55	0	0.00	13.95	2	852	0.23%
2023/01/09	5	13.45	0	0.00	13.45	5	838	0.60%
2022/12/30	1	12.95	0	0.00	12.95	1	889	0.11%
2022/12/16	0	0.00	6	13.65	13.70	-6	1,015	-0.59%
2022/12/13	1	13.90	5	13.90	13.75	-4	1,023	-0.39%
2022/12/07	1	14.15	0	0.00	14.05	1	1,045	0.10%
2022/11/25	2	13.95	0	0.00	13.95	2	1,045	0.19%
2022/11/24	0	0.00	10	14.06	14.15	-10	1,045	-0.96%
2022/11/22	5	13.95	0	0.00	14.00	5	1,047	0.48%
2022/11/14	0	0.00	1	14.00	13.95	-1	1,020	-0.10%
2022/11/10	0	0.00	10	13.80	13.85	-10	1,005	-0.99%
2022/11/03	1	13.05	0	0.00	13.25	1	952	0.10%
2022/11/02	7	13.33	5	13.20	13.15	2	963	0.21%
2022/11/01	2	13.00	0	0.00	13.10	2	938	0.21%
2022/09/30	1	12.70	0	0.00	12.90	1	1,230	0.08%
2022/09/29	1	12.90	0	0.00	12.85	1	1,247	0.08%
2022/09/28	1	12.60	1	12.95	12.35	0	1,254	0.00%
2022/09/26	0	0.00	1	14.00	13.35	-1	1,257	-0.08%
2022/09/19	0	0.00	10	14.90	14.85	-10	1,304	-0.77%
2022/09/13	0	0.00	10	15.25	15.15	-10	1,369	-0.73%
2022/09/01	0	0.00	1	15.80	15.70	-1	1,503	-0.07%
2022/08/29	0	0.00	7	15.64	15.65	-7	1,504	-0.47%
2022/08/26	1	16.25	0	0.00	16.15	1	1,501	0.07%
2022/08/22	0	0.00	2	16.25	16.20	-2	1,578	-0.13%
2022/08/19	1	16.50	1	16.45	16.55	0	1,578	0.00%
2022/08/18	0	0.00	9	16.22	16.20	-9	1,566	-0.57%
2022/08/17	1	16.20	0	0.00	16.10	1	1,562	0.06%
2022/08/16	10	16.20	0	0.00	16.25	10	1,562	0.64%
2022/08/12	0	0.00	2	15.90	15.85	-2	1,560	-0.13%
2022/08/10	1	15.10	0	0.00	15.10	1	1,543	0.06%
2022/08/08	2	15.70	0	0.00	15.50	2	1,536	0.13%
2022/08/05	1	15.75	1	15.85	15.90	0	1,522	0.00%
2022/08/03	11	16.65	10	16.70	16.60	1	1,474	0.07%
2022/08/02	11	16.76	0	0.00	16.65	11	1,449	0.76%
2022/07/28	10	16.90	10	16.75	16.75	0	1,429	0.00%
2022/07/27	3	16.50	0	0.00	16.75	3	1,419	0.21%
2022/07/26	0.1	16.70	0	0.00	16.40	0.1	1,414	0.00%
2022/07/21	2	16.85	0	0.00	17.00	2	1,441	0.14%
2022/07/20	4	16.85	11	16.80	16.75	-7	1,441	-0.49%
2022/07/18	0	0.00	10	16.30	16.35	-10	1,467	-0.68%
2022/07/06	10	15.35	8	15.55	15.20	2	1,461	0.14%
2022/07/05	1	15.70	1	15.85	16.00	0	1,480	0.00%
2022/07/01	0	0.00	9	15.91	15.40	-9	1,481	-0.61%
2022/06/24	1	17.10	0	0.00	17.10	1	1,502	0.07%
2022/06/23	1	17.00	1	16.70	17.00	0	1,529	0.00%
2022/06/22	3	17.05	2	17.60	17.00	1	1,729	0.06%
2022/06/20	3	17.35	2	17.90	17.00	1	1,775	0.06%
2022/06/17	4	18.19	13	18.21	18.10	-9	1,791	-0.50%
2022/06/15	6	19.59	0	0.00	19.40	6	1,918	0.31%
2022/06/14	1	19.40	4	19.45	19.45	-3	1,936	-0.15%
2022/06/13	1	19.95	0	0.00	19.90	1	1,919	0.05%
2022/06/10	3	20.63	6	20.75	20.60	-3	1,927	-0.16%
2022/06/09	1	21.10	0	0.00	21.15	1	1,932	0.05%
2022/06/08	5	21.19	0	0.00	21.15	5	1,952	0.26%
2022/06/07	3	21.30	0	0.00	21.25	3	2,013	0.15%
2022/06/01	0	0.00	8	21.54	21.60	-8	2,140	-0.37%
2022/05/31	0	21.65	0	0.00	21.50	0	2,156	0.00%
2022/05/30	0	0.00	2	21.30	21.60	-2	2,125	-0.09%
2022/05/27	5	21.00	2	20.90	20.90	3	2,114	0.14%
2022/05/26	1	20.75	4	20.88	20.65	-3	2,137	-0.14%
2022/05/25	2	20.85	3	20.75	20.90	-1	2,167	-0.05%
2022/05/23	0	0.00	1	21.25	21.05	-1	2,231	-0.04%
2022/05/20	0	0.00	1	21.10	21.10	-1	2,259	-0.04%
2022/05/19	3	21.25	0	0.00	21.20	3	2,274	0.13%
2022/05/18	2	21.15	0	0.00	21.10	2	2,291	0.09%
2022/05/10	0	0.00	1	20.50	20.75	-1	2,427	-0.04%
2022/05/09	1	21.15	0	0.00	20.80	1	2,479	0.04%
2022/05/06	1	21.25	0	0.00	21.60	1	2,500	0.04%
2022/05/05	0	0.00	2	21.75	21.65	-2	2,516	-0.08%
2022/04/27	3	20.60	4	20.65	21.10	-1	2,749	-0.04%
2022/04/22	0	0.00	2	22.75	22.90	-2	2,759	-0.07%
2022/04/20	0	0.00	1	23.20	23.15	-1	2,845	-0.04%
2022/04/15	1	22.90	0	0.00	22.80	1	2,993	0.03%
2022/04/14	0	0.00	1	23.55	23.45	-1	3,097	-0.03%
2022/04/12	1	22.90	0	0.00	23.05	1	3,248	0.03%
2022/04/11	1	23.00	10	23.13	23.05	-9	3,344	-0.27%
2022/04/07	0	23.80	5	23.89	23.60	-5	3,776	-0.13%
2022/04/06	4	24.05	0	0.00	24.05	4	3,948	0.10%
2022/04/01	2	24.20	10	24.30	24.35	-8	4,047	-0.20%
2022/03/31	1	24.45	0	0.00	24.45	1	4,293	0.02%
2022/03/30	0	0.00	6	25.05	24.85	-6	4,757	-0.13%
2022/03/28	1	24.70	6	24.65	24.90	-5	4,878	-0.10%
2022/03/25	17	25.65	7	25.74	25.15	10	4,902	0.20%
2022/03/24	0	0.00	10	25.00	25.30	-10	4,738	-0.21%
2022/03/23	1	24.90	12	24.99	24.95	-11	4,782	-0.23%
2022/03/22	0	0.00	1	24.55	24.80	-1	4,871	-0.02%
2022/03/21	17	24.51	3	24.58	24.60	14	4,929	0.28%
2022/03/18	4	23.99	5	23.78	24.45	-1	4,986	-0.02%
2022/03/16	2	22.30	1	22.30	22.50	1	5,031	0.02%
2022/03/15	14	22.59	18	22.44	22.35	-4	5,142	-0.08%
2022/03/14	2	23.25	2	23.15	23.10	0	5,373	0.00%
2022/03/10	14	22.81	1	23.00	22.90	13	5,638	0.23%
2022/03/08	1	22.20	1	22.50	21.50	0	5,957	0.00%
2022/03/07	6	23.20	0	0.00	22.50	6	7,005	0.09%
2022/03/04	4	24.00	4	23.85	23.70	0	7,698	0.00%
2022/03/03	3	24.10	2	24.25	24.10	1	7,897	0.01%
2022/03/01	2	23.80	1	23.80	23.85	1	8,361	0.01%
2022/02/25	2	23.60	1	23.40	23.50	1	8,418	0.01%
2022/02/24	1	23.30	0	0.00	23.35	1	8,572	0.01%
2022/02/22	0	0.00	6	24.40	24.35	-6	9,124	-0.07%
2022/02/18	0	0.00	2	24.95	25.10	-2	9,691	-0.02%
2022/02/17	1	25.40	0	0.00	25.00	1	9,801	0.01%
2022/02/16	11	25.22	18	25.14	25.20	-7	10,010	-0.07%
2022/02/15	0	0.00	1	24.70	24.65	-1	10,157	-0.01%
2022/02/14	0	0.00	1	24.45	24.35	-1	10,236	-0.01%
2022/02/10	2	25.35	1.2	25.36	25.20	0.8	10,542	0.01%
2022/02/09	1	25.05	1	24.95	25.30	0	10,585	0.00%
2022/02/08	0	0.00	1	24.30	24.45	-1	10,600	-0.01%
2022/02/07	0	0.00	2	23.95	24.00	-2	10,705	-0.02%
2022/01/26	5	23.63	2	23.55	23.30	3	11,050	0.03%
2022/01/25	0	0.00	2	23.80	23.40	-2	11,241	-0.02%
2022/01/24	1	24.20	6	24.25	24.20	-5	11,341	-0.04%
2022/01/21	12	24.90	8	24.95	24.65	4	11,433	0.03%
2022/01/18	2	25.45	0	0.00	25.10	2	11,543	0.02%
2022/01/14	0	0.00	1	24.65	24.80	-1	11,597	-0.01%
2022/01/13	2	25.15	0	0.00	25.15	2	11,617	0.02%
2022/01/12	0	0.00	1	25.35	25.20	-1	11,640	-0.01%
2022/01/11	9	25.62	0	0.00	25.25	9	11,662	0.08%
2022/01/10	2	25.85	1	26.20	25.90	1	11,660	0.01%
2022/01/07	7	26.39	4	26.34	26.05	3	11,753	0.03%
2022/01/06	2	26.75	6	26.98	27.00	-4	11,772	-0.03%
2022/01/05	5	27.37	2	27.10	27.10	3	11,815	0.03%
2022/01/04	2	27.60	1	27.40	27.55	1	11,843	0.01%
2022/01/03	22	27.80	9	27.88	27.85	13	11,828	0.11%
2021/12/30	17	27.39	15	27.51	27.70	2	11,651	0.02%
2021/12/29	14	27.28	33	27.23	27.30	-19	11,570	-0.16%
2021/12/28	2	26.98	11	26.97	26.85	-9	11,556	-0.08%
2021/12/27	16	27.26	8	27.06	27.00	8	11,660	0.07%
2021/12/24	19	27.17	45	27.23	27.35	-26	11,567	-0.22%
2021/12/23	6	26.41	3	26.37	26.35	3	11,213	0.03%
2021/12/22	8	26.12	9	26.06	25.90	-1	11,372	-0.01%
2021/12/21	1	25.80	0	0.00	25.80	1	11,439	0.01%
2021/12/20	5	25.87	8	25.82	25.75	-3	11,510	-0.03%
2021/12/17	5	26.17	5	26.05	26.05	0	11,611	0.00%
2021/12/16	0	0.00	4	26.73	26.80	-4	11,789	-0.03%
2021/12/15	7	26.07	4	26.29	26.20	3	11,905	0.03%
2021/12/14	11	25.95	1	25.75	25.75	10	12,137	0.08%
2021/12/13	3	26.52	8	26.66	26.40	-5	12,420	-0.04%
2021/12/10	7	26.59	20	26.72	26.50	-13	12,605	-0.10%
2021/12/09	4	26.85	2	26.70	26.70	2	12,786	0.02%
2021/12/08	27	27.14	19	27.37	27.15	8	12,948	0.06%
2021/12/07	7	27.10	9	27.14	27.35	-2	13,140	-0.02%
2021/12/06	14	26.69	4	26.73	26.60	10	13,635	0.07%
2021/12/03	8	27.26	4	27.28	27.00	4	13,941	0.03%
2021/12/02	17	27.75	7	27.41	26.95	10	14,271	0.07%
2021/12/01	74	28.21	66	28.17	27.80	8	14,650	0.05%
2021/11/30	18	27.72	51	27.42	28.10	-33	14,388	-0.23%
2021/11/29	13	25.66	26	25.75	25.55	-13	14,168	-0.09%
2021/11/26	16	26.86	34	26.79	26.60	-18	14,466	-0.12%
2021/11/25	9	26.69	13	26.65	26.45	-4	14,563	-0.03%
2021/11/24	1	26.10	25	25.97	26.20	-24	14,807	-0.16%
2021/11/23	6	26.48	5	26.34	26.15	1	15,772	0.01%
2021/11/22	76	27.26	36	27.24	27.30	40	16,008	0.25%
2021/11/19	48	26.61	26.2	26.41	26.85	21.8	16,031	0.14%
2021/11/18	15	26.16	27	26.30	26.10	-12	16,273	-0.07%
2021/11/17	18	26.72	32	26.50	26.90	-14	16,561	-0.08%
2021/11/16	39	25.87	3	25.98	25.90	36	16,392	0.22%
2021/11/15	7	25.68	27	25.69	25.60	-20	16,550	-0.12%
2021/11/12	25	24.74	18.8	24.68	24.55	6.2	16,751	0.04%
2021/11/11	14	25.54	64	25.41	25.20	-50	17,178	-0.29%
2021/11/10	12	25.30	1	25.30	25.55	11	17,624	0.06%
2021/11/09	5	26.08	7	26.15	26.00	-2	18,390	-0.01%
2021/11/08	20	26.25	33	25.97	25.80	-13	18,846	-0.07%
2021/11/05	1	25.85	1	26.00	25.85	0	19,553	0.00%
2021/11/04	1	25.85	2	26.03	25.70	-1	20,495	0.00%
2021/11/03	9	26.13	8.3	26.28	25.80	0.7	22,304	0.00%
2021/11/02	16	26.17	10	26.20	26.60	6	24,642	0.02%
2021/11/01	7	26.13	14	26.00	25.95	-7	25,540	-0.03%
2021/10/29	12	25.38	3	25.28	25.20	9	25,707	0.04%
2021/10/28	16	25.86	0	0.00	26.05	16	25,842	0.06%
2021/10/27	0	0.00	4	25.75	25.80	-4	26,197	-0.02%
2021/10/26	6	25.27	1	25.45	25.10	5	26,488	0.02%
2021/10/25	2	25.43	5	25.28	25.70	-3	26,635	-0.01%
2021/10/22	11	25.47	15	25.46	25.45	-4	26,950	-0.01%
2021/10/21	4	25.39	2	25.80	25.05	2	27,283	0.01%
2021/10/20	2	25.10	3	25.30	25.15	-1	27,492	0.00%
2021/10/19	1	25.35	3	25.27	25.30	-2	27,842	-0.01%
2021/10/18	2	24.68	1	25.00	24.55	1	28,634	0.00%
2021/10/15	0	0.00	27	24.68	24.80	-27	29,069	-0.09%
2021/10/14	1	23.75	5	23.55	23.65	-4	29,343	-0.01%
2021/10/13	2	23.85	2	24.43	23.70	0	29,746	0.00%
2021/10/12	10	24.20	14	24.40	24.35	-4	29,981	-0.01%
2021/10/08	16	25.80	1	25.90	25.55	15	30,475	0.05%
2021/10/07	1	26.15	48	25.79	26.10	-47	31,126	-0.15%
2021/10/06	15	25.38	0	0.00	24.90	15	32,701	0.05%
2021/10/05	20	25.04	30	25.26	25.65	-10	33,514	-0.03%
2021/10/04	19	24.76	9	24.75	24.50	10	35,120	0.03%
2021/10/01	10	26.22	3	25.68	25.85	7	35,406	0.02%
2021/09/30	10	26.40	53	26.56	27.00	-43	35,605	-0.12%
2021/09/29	6	27.01	131	27.38	26.30	-125	35,968	-0.35%	大賣/鉅額交易
2021/09/28	8	27.89	62	27.98	28.05	-54	36,179	-0.15%
2021/09/27	4	28.43	23	28.41	28.20	-19	36,410	-0.05%
2021/09/24	2	28.65	2	28.78	28.55	0	36,463	0.00%
2021/09/23	82	28.57	48	28.92	28.20	34	36,408	0.09%
2021/09/22	39	28.68	22	28.63	28.30	17	36,306	0.05%
2021/09/17	73	28.72	11	28.70	28.75	62	36,253	0.17%
2021/09/16	87	29.34	41	29.28	29.55	46	36,183	0.13%
2021/09/15	34	28.49	16	28.47	28.30	18	35,892	0.05%
2021/09/14	15	28.88	44	29.10	29.05	-29	35,759	-0.08%
2021/09/13	36	29.32	15	29.08	28.90	21	35,654	0.06%
2021/09/10	39	29.73	20	29.81	29.85	19	35,997	0.05%
2021/09/09	48	29.88	58	29.72	30.10	-10	36,385	-0.03%
2021/09/08	19	28.90	66	28.62	28.30	-47	36,618	-0.13%
2021/09/07	43	28.60	36	28.60	28.50	7	36,439	0.02%
2021/09/06	58	30.02	22	30.15	29.90	36	36,113	0.10%
2021/09/03	74	30.06	303	30.19	30.65	-229	35,579	-0.64%	大賣/鉅額交易
2021/09/02	177.4	29.18	37	29.59	28.95	140.4	35,229	0.40%	大買/鉅額交易
2021/09/01	38	30.11	45	30.13	30.50	-7	34,963	-0.02%
2021/08/31	48	29.72	66	29.47	30.45	-18	34,532	-0.05%
2021/08/30	52.2	29.10	38	29.25	29.15	14.2	34,421	0.04%
2021/08/27	202.9	29.82	84	29.33	28.65	118.9	34,102	0.35%	大買/鉅額交易
2021/08/26	12	29.13	21	28.93	29.30	-9	33,124	-0.03%
2021/08/25	35	28.47	29	28.61	28.55	6	32,777	0.02%
2021/08/24	26	28.48	14	28.19	27.95	12	32,487	0.04%
2021/08/23	17	27.62	10.1	27.78	28.60	7	32,099	0.02%
2021/08/20	23	25.87	23	26.01	26.50	0	31,797	0.00%
2021/08/19	26	26.36	58	25.90	25.50	-32	31,611	-0.10%
2021/08/18	68	26.07	16	25.38	26.90	52	31,672	0.16%
2021/08/17	19.4	26.39	46	25.89	25.05	-26.6	31,361	-0.08%
2021/08/16	5	25.56	31	25.83	25.85	-26	30,920	-0.08%
2021/08/13	61	27.43	35	27.45	26.85	26	30,425	0.09%
2021/08/12	12	27.93	17	27.96	28.05	-5	29,558	-0.02%
2021/08/11	56.6	28.19	45	28.05	27.40	11.6	29,119	0.04%
2021/08/10	109.2	29.34	83	29.33	29.30	26.2	28,381	0.09%	大買/
2021/08/09	218	30.31	173	30.16	29.85	45	27,503	0.16%	大買/大賣/
2021/08/06	398.7	30.91	373	30.28	29.35	25.7	25,670	0.10%	大買/大賣/
2021/08/05	38	30.46	54	30.34	31.15	-16	23,188	-0.07%
2021/08/04	17	28.11	21	28.05	28.35	-4	22,281	-0.02%
2021/08/03	9	27.78	11.1	27.74	28.00	-2.1	22,117	-0.01%
2021/08/02	100.1	27.42	64	27.33	27.20	36.1	22,141	0.16%
2021/07/30	38	26.72	21	27.36	26.65	17	21,909	0.08%
2021/07/29	6	26.11	3	26.07	26.20	3	21,642	0.01%
2021/07/28	22	25.91	33.6	25.33	26.20	-11.6	21,511	-0.05%
2021/07/27	30.9	27.62	38.7	27.83	27.05	-7.8	21,360	-0.04%
2021/07/26	123.7	28.18	32.6	28.11	28.15	91.1	21,094	0.43%	大買/
2021/07/23	44	27.50	76	27.74	28.10	-32	21,018	-0.15%
2021/07/22	78.2	27.98	59.4	28.98	27.80	18.8	20,792	0.09%
2021/07/21	21.2	27.19	57.8	27.26	27.55	-36.6	20,057	-0.18%
2021/07/20	35.1	26.64	45	26.88	26.65	-9.9	19,848	-0.05%
2021/07/19	59	26.43	94	26.55	27.00	-35	19,639	-0.18%
2021/07/16	80	26.14	27	26.24	26.45	53	19,323	0.27%
2021/07/15	16	25.79	53	24.77	26.20	-37	19,163	-0.19%
2021/07/14	72.2	25.67	83.5	26.16	25.30	-11.3	18,720	-0.06%
2021/07/13	142	28.08	105	28.13	27.35	37	18,262	0.20%	大買/大賣/
2021/07/12	30	25.39	69	25.63	26.40	-39	16,717	-0.23%
2021/07/09	147.5	23.89	34	23.84	24.00	113.5	15,872	0.71%	大買/鉅額交易
2021/07/08	58	22.66	4.1	23.20	23.20	53.9	14,274	0.38%
2021/07/07	5	20.58	9	20.53	21.10	-4	13,999	-0.03%
2021/07/06	8	20.99	5	20.83	20.40	3	13,812	0.02%
2021/07/05	29	20.61	65	20.35	20.65	-36	13,568	-0.27%
2021/07/02	36	20.03	18	19.82	19.85	18	13,896	0.13%
2021/07/01	2	19.10	7	19.31	19.40	-5	14,443	-0.03%
2021/06/30	3	19.40	7	19.40	19.50	-4	14,510	-0.03%
2021/06/29	16	19.35	6	19.29	19.20	10	14,458	0.07%
2021/06/28	3	19.53	3	19.65	19.65	0	14,351	0.00%
2021/06/25	0	0.00	8	19.38	19.05	-8	14,312	-0.06%
2021/06/24	9	18.84	8	19.01	19.30	1	14,589	0.01%
2021/06/22	1	18.50	3	18.95	18.45	-2	14,656	-0.01%
2021/06/21	14	18.84	16	19.17	18.50	-2	14,558	-0.01%
2021/06/18	46	19.85	27	19.86	19.45	19	14,066	0.14%
2021/06/17	56	19.81	43	19.73	20.80	13	13,399	0.10%
2021/06/16	28	19.08	35	19.11	19.00	-7	12,572	-0.06%
2021/06/15	2	18.98	13	19.03	18.90	-11	12,434	-0.09%
2021/06/11	5	18.59	10	18.94	18.85	-5	12,411	-0.04%
2021/06/10	44	18.95	38	18.95	18.80	6	12,326	0.05%
2021/06/09	3	18.67	6	18.79	18.80	-3	11,896	-0.03%
2021/06/08	1	18.25	8	17.99	18.40	-7	11,693	-0.06%
2021/06/07	35	17.91	15.6	17.75	17.70	19.4	11,709	0.17%
2021/06/04	6	17.90	23	17.99	18.05	-17	11,394	-0.15%
2021/06/03	0	0.00	9	18.01	18.00	-9	11,377	-0.08%
2021/06/02	5.5	17.67	23	17.65	17.80	-17.5	11,354	-0.15%
2021/06/01	9	17.95	20	18.00	17.85	-11	11,327	-0.10%
2021/05/31	10	17.60	1	17.60	17.40	9	11,239	0.08%
2021/05/28	6	17.48	0	0.00	17.50	6	11,235	0.05%
2021/05/27	1.1	17.05	3	17.03	17.05	-1.9	11,157	-0.02%
2021/05/26	14	16.96	6	17.23	16.85	8	11,189	0.07%
2021/05/25	18	16.56	0	0.00	16.60	18	10,914	0.16%
2021/05/24	1	15.40	3	15.85	16.25	-2	10,951	-0.02%
2021/05/21	12	15.58	1	15.80	15.60	11	10,934	0.10%
2021/05/20	6	15.73	1	15.90	15.35	5	11,253	0.04%
2021/05/19	7	15.33	3	15.52	16.05	4	11,316	0.04%
2021/05/18	0	0.00	1	14.10	14.90	-1	11,332	-0.01%
2021/05/17	4	13.73	30	13.80	13.55	-26	11,593	-0.22%
2021/05/14	1	15.65	7	15.33	15.05	-6	11,474	-0.05%
2021/05/13	6	15.23	2	14.85	15.30	4	11,425	0.04%
2021/05/12	16	16.96	24	17.10	16.35	-8	11,225	-0.07%
2021/05/11	3	18.85	7	18.16	18.15	-4	11,028	-0.04%
2021/05/10	12.1	18.81	21.2	18.97	19.20	-9.1	10,942	-0.08%
2021/05/07	0	0.00	2	18.48	18.50	-2	10,759	-0.02%
2021/05/06	0	0.00	8	17.01	16.85	-8	10,719	-0.07%
2021/05/05	3	17.28	0	0.00	17.20	3	10,680	0.03%
2021/05/04	8	18.07	11	17.85	17.70	-3	10,660	-0.03%
2021/05/03	7	18.59	40	18.82	18.35	-33	10,488	-0.31%
2021/04/29	5	19.07	52	19.11	18.85	-47	10,435	-0.45%
2021/04/28	2	19.08	85	19.22	19.60	-83	10,339	-0.80%
2021/04/27	3	19.02	22	19.06	19.05	-19	10,446	-0.18%
2021/04/26	58	19.60	41	19.62	19.50	17	10,486	0.16%
2021/04/23	9	18.50	8	18.72	18.95	1	10,331	0.01%
2021/04/22	33	19.22	1	18.00	18.10	32	10,438	0.31%
2021/04/21	39	19.34	36	19.14	19.00	3	11,121	0.03%
2021/04/20	17	19.07	32	18.82	19.05	-15	11,229	-0.13%
2021/04/19	135	18.97	93	18.93	18.85	42	11,325	0.37%	大買/
2021/04/16	19	18.37	5	18.35	18.65	14	11,180	0.13%
2021/04/15	33	17.91	12	17.90	18.05	21	11,092	0.19%
2021/04/14	14	17.48	3	17.53	17.60	11	11,089	0.10%
2021/04/13	49	18.63	56	18.46	18.15	-7	11,094	-0.06%
2021/04/12	11	18.66	10	18.48	18.45	1	11,003	0.01%
2021/04/09	29.1	18.23	48	18.11	18.20	-18.9	10,957	-0.17%
2021/04/08	99	18.71	29	18.79	18.90	70	10,753	0.65%
2021/04/07	50	17.88	53	17.95	18.45	-3	9,992	-0.03%
2021/04/06	0	0.00	32.5	16.48	16.80	-32.5	9,169	-0.35%
2021/04/01	5.5	15.99	4	16.03	16.10	1.5	9,004	0.02%
2021/03/31	10	16.20	8	16.09	16.05	2	9,079	0.02%
2021/03/30	32	16.15	13	16.15	16.15	19	9,048	0.21%
2021/03/29	73	16.91	53	16.68	16.50	20	8,930	0.22%
2021/03/26	37	16.36	11	16.30	16.45	26	8,460	0.31%
2021/03/25	54	16.44	16	16.40	16.15	38	8,444	0.45%
2021/03/24	2	16.25	15	16.24	16.10	-13	8,306	-0.16%
2021/03/23	2.1	15.95	0	0.00	15.85	2.1	8,273	0.03%
2021/03/22	14	16.45	10	16.37	16.40	4	8,191	0.05%
2021/03/19	0	0.00	5	16.05	16.25	-5	8,094	-0.06%
2021/03/18	8	16.23	6	16.16	16.25	2	8,125	0.02%
2021/03/17	25	15.96	2	16.10	16.00	23	8,179	0.28%
2021/03/16	3	15.80	10	15.75	15.85	-7	8,235	-0.09%
2021/03/15	0	0.00	10	15.90	15.85	-10	8,432	-0.12%
2021/03/12	3	15.50	7	15.59	15.70	-4	8,564	-0.05%
2021/03/11	15	15.39	5	15.50	15.45	10	8,905	0.11%
2021/03/10	3	15.25	0	0.00	15.10	3	9,136	0.03%
2021/03/09	1	14.95	5	14.80	14.85	-4	9,208	-0.04%
2021/03/08	20	15.13	15	14.95	15.15	5	9,490	0.05%
2021/03/05	1	15.25	0	0.00	15.10	1	9,625	0.01%
2021/03/04	5	15.40	0	0.00	15.40	5	9,804	0.05%
2021/03/03	6	15.52	5	15.70	15.70	1	9,899	0.01%
2021/03/02	12	15.95	14	15.95	15.75	-2	9,876	-0.02%
2021/02/26	3	16.08	7	16.02	16.05	-4	9,941	-0.04%
2021/02/25	1	15.85	11	16.04	15.80	-10	10,284	-0.10%
2021/02/24	17	16.11	1	15.85	15.75	16	10,344	0.15%
2021/02/23	0	0.00	4	15.91	16.10	-4	10,691	-0.04%
2021/02/22	12	16.34	29	16.28	16.10	-17	10,581	-0.16%
2021/02/19	8	15.34	13	15.50	15.60	-5	10,255	-0.05%
2021/02/18	3	15.25	1	15.10	15.30	2	10,124	0.02%
2021/02/17	4	15.23	7	15.15	15.30	-3	9,965	-0.03%
2021/02/05	0	0.00	10	13.95	13.95	-10	9,622	-0.10%
2021/02/02	2	13.88	5	13.76	13.80	-3	9,551	-0.03%
2021/02/01	3	13.65	0	0.00	13.55	3	9,597	0.03%
2021/01/28	10	14.40	0	0.00	14.25	10	9,444	0.11%
2021/01/27	1	13.90	0	0.00	13.90	1	9,261	0.01%
2021/01/26	2	13.90	3	14.20	14.00	-1	9,212	-0.01%
2021/01/22	1	14.65	1	14.65	14.50	0	9,103	0.00%
2021/01/21	7	14.76	6	14.81	14.35	1	9,046	0.01%
2021/01/20	27	14.95	31	14.86	14.35	-4	8,951	-0.04%
2021/01/19	5	14.76	3	15.10	15.10	2	8,694	0.02%
2021/01/18	0	0.00	4	14.48	14.50	-4	8,591	-0.05%
2021/01/15	34	15.19	6	15.33	15.00	28	8,613	0.33%
2021/01/14	63	16.15	102	16.19	16.00	-39	8,441	-0.46%	大賣/
2021/01/13	3	14.72	4	15.04	15.55	-1	7,538	-0.01%
2021/01/12	18	14.96	8	14.68	14.50	10	7,235	0.14%
2021/01/11	0	0.00	5	14.75	14.80	-5	6,975	-0.07%
2021/01/08	15	14.47	9	14.36	14.25	6	6,834	0.09%
2021/01/07	12	14.35	4	14.50	14.55	8	6,790	0.12%
2021/01/06	17	14.53	19	14.67	14.10	-2	6,719	-0.03%
2021/01/05	16	14.76	9.7	14.55	14.90	6.3	6,538	0.10%
2021/01/04	31	14.48	15	14.49	14.55	16	6,416	0.25%
2020/12/31	12	14.10	17	14.17	14.25	-5	6,307	-0.08%
2020/12/30	6	14.15	9	14.16	14.05	-3	6,261	-0.05%
2020/12/29	12	14.44	10	14.15	14.10	2	6,232	0.03%
2020/12/28	15	14.25	21	14.22	14.35	-6	6,224	-0.10%
2020/12/25	33	14.13	23	14.07	14.20	10	6,165	0.16%
2020/12/24	6	13.95	8	13.95	13.95	-2	6,046	-0.03%
2020/12/23	12	13.76	10	13.70	13.80	2	6,018	0.03%
2020/12/22	9	13.87	10	13.85	13.50	-1	6,020	-0.02%
2020/12/21	8	13.72	17	13.79	13.65	-9	6,003	-0.15%
2020/12/18	24	14.04	6	13.95	13.80	18	5,951	0.30%
2020/12/17	17	14.21	6	14.25	14.15	11	5,882	0.19%
2020/12/16	20	14.24	27	14.16	14.10	-7	5,860	-0.12%
2020/12/15	10	14.13	9	14.07	14.00	1	5,830	0.02%
2020/12/14	20	14.45	15	14.44	14.35	5	5,774	0.09%
2020/12/11	1	13.85	7	13.93	13.85	-6	5,674	-0.11%
2020/12/10	8.7	14.78	10	14.77	14.40	-1.3	5,542	-0.02%
2020/12/09	18	14.99	18	14.61	14.95	0	5,392	0.00%
2020/12/08	1	14.50	5	14.59	14.40	-4	5,187	-0.08%
2020/12/07	7	14.37	12	14.50	14.55	-5	5,049	-0.10%
2020/12/04	3	13.65	10	13.71	13.70	-7	4,674	-0.15%
2020/12/03	3	13.15	1	13.25	13.10	2	4,405	0.05%
2020/12/02	9	13.29	8	13.44	13.35	1	4,450	0.02%
2020/12/01	1	12.90	2	12.85	13.00	-1	4,151	-0.02%
2020/11/30	20	12.64	17	12.67	12.65	3	4,000	0.07%
2020/11/27	2	12.55	1	12.40	12.55	1	3,815	0.03%
2020/11/26	0	0.00	4	12.15	12.15	-4	3,693	-0.11%
2020/11/25	14	12.38	11	12.25	12.15	3	3,660	0.08%
2020/11/24	11	12.25	20	12.37	12.10	-9	3,506	-0.26%
2020/11/23	30	11.92	46	11.90	11.90	-16	3,088	-0.52%
2020/11/20	58	11.95	49	11.94	12.05	9	3,046	0.30%
2020/11/19	0	0.00	0	11.50	11.55	0	2,592	0.00%
2020/11/16	20	11.30	0	11.15	11.30	20	2,572	0.78%
2020/11/09	10	11.30	4	11.00	11.20	6	2,800	0.21%
2020/11/04	4	10.85	0	0.00	10.80	4	2,835	0.14%
2020/11/03	0	0.00	0	10.65	10.80	0	2,833	0.00%
2020/10/30	0	0.00	4	10.60	10.65	-4	2,872	-0.14%
2020/10/29	0	0.00	3	10.85	10.85	-3	2,876	-0.10%
2020/10/28	3	11.13	0	0.00	11.00	3	2,869	0.10%
2020/10/27	10	11.41	6	11.25	11.30	4	2,850	0.14%
2020/10/26	13	11.57	2	11.60	11.55	11	2,838	0.39%
2020/10/23	1	11.65	12	11.45	11.70	-11	2,798	-0.39%
2020/10/22	21	10.96	9	10.81	10.90	12	2,652	0.45%
2020/10/21	0	0.00	4	10.95	11.00	-4	2,532	-0.16%
2020/10/20	4	10.85	4	10.85	10.85	0	2,549	0.00%
2020/10/19	2	10.85	0	0.00	10.85	2	2,580	0.08%
2020/10/15	4	11.00	0	0.00	11.05	4	2,644	0.15%
2020/10/13	4	10.75	4	10.85	10.85	0	2,761	0.00%
2020/10/12	4	11.00	5	11.05	10.90	-1	2,823	-0.04%
2020/10/08	0	0.00	8	10.97	10.95	-8	2,920	-0.27%
2020/10/07	0	0.00	5	10.83	10.90	-5	2,942	-0.17%
2020/10/06	5	10.70	2	10.83	10.75	3	2,973	0.10%
2020/10/05	15	10.65	50	10.83	10.70	-35	3,062	-1.14%
2020/09/29	5	10.50	5	10.40	10.40	0	3,285	0.00%
2020/09/28	5	10.25	5	10.50	10.55	0	3,508	0.00%
2020/09/25	21	10.11	5	10.37	10.35	16	4,294	0.37%
2020/09/24	6	10.58	0	0.00	10.50	6	4,587	0.13%
2020/09/22	2	11.30	3	11.25	11.25	-1	4,625	-0.02%
2020/09/21	5	11.55	0	0.00	11.40	5	4,627	0.11%
2020/09/18	5	11.55	0	0.00	11.65	5	4,599	0.11%
2020/09/16	5	11.60	1	11.80	11.50	4	4,604	0.09%
2020/09/15	15	11.74	54	11.79	11.65	-39	4,626	-0.84%
2020/09/14	6	11.37	0	0.00	11.40	6	4,688	0.13%
2020/09/11	5	11.30	0	0.00	11.25	5	4,703	0.11%
2020/09/09	20	11.63	2	11.70	11.70	18	4,688	0.38%
2020/09/08	8	11.93	0	0.00	11.75	8	4,696	0.17%
2020/09/07	1	11.85	1	11.90	12.10	0	4,696	0.00%
2020/09/04	1	11.60	7	11.71	11.75	-6	4,943	-0.12%
2020/09/02	3	11.85	3	11.70	11.65	0	5,124	0.00%
2020/08/26	10	11.93	6	11.88	11.75	4	5,259	0.08%
2020/08/25	24	11.78	21	11.77	11.75	3	5,244	0.06%
2020/08/21	0	0.00	8	11.06	11.25	-8	5,189	-0.15%
2020/08/20	13	11.22	45	11.05	10.80	-32	5,172	-0.62%
2020/08/19	19	11.73	12	11.57	11.50	7	5,126	0.14%
2020/08/18	1	11.75	0	0.00	11.75	1	5,118	0.02%
2020/08/17	19	11.72	10	11.75	11.75	9	5,096	0.18%
2020/08/14	1	11.60	1	11.75	11.70	0	5,068	0.00%
2020/08/13	73	11.95	1	11.90	11.50	72	5,021	1.43%
2020/07/31	2	10.85	0	0.00	10.85	2	4,819	0.04%
2020/07/30	0	0.00	5	10.77	10.90	-5	4,879	-0.10%
2020/07/29	3	10.40	3	10.55	10.50	0	4,881	0.00%
2020/07/28	5	10.62	0	0.00	10.40	5	4,862	0.10%
2020/07/27	4	10.85	2	10.85	10.60	2	4,865	0.04%
2020/07/23	0	0.00	2	10.95	11.15	-2	5,028	-0.04%
2020/07/21	10	11.25	10	11.05	11.10	0	5,005	0.00%
2020/07/20	0	0.00	1	10.70	10.65	-1	4,984	-0.02%
2020/07/16	0	0.00	1	11.20	11.15	-1	4,902	-0.02%
2020/07/15	0	0.00	3	11.57	11.40	-3	4,831	-0.06%
2020/07/14	0	0.00	1	11.80	11.50	-1	4,764	-0.02%
2020/07/13	2	11.85	20	11.95	11.70	-18	4,739	-0.38%
2020/07/10	26	11.79	282	11.96	11.60	-256	4,711	-5.43%	大賣/鉅額交易
2020/07/09	25	12.59	0	0.00	12.35	25	4,636	0.54%
2020/07/08	253	12.59	4	12.70	12.85	249	4,513	5.52%	大買/鉅額交易
2020/07/07	15	12.44	7	12.35	12.35	8	4,321	0.19%
2020/07/06	100	12.94	70	12.67	12.95	30	4,112	0.73%
2020/07/03	17	11.84	36	11.66	11.90	-19	3,344	-0.57%
2020/07/02	6	10.85	5	10.75	10.85	1	3,054	0.03%
2020/07/01	14	10.68	10	10.53	10.50	4	2,989	0.13%
2020/06/29	10	10.30	0	0.00	10.30	10	2,951	0.34%
2020/06/24	0	0.00	5	10.34	10.45	-5	2,957	-0.17%
2020/06/19	5	10.40	1	10.80	10.75	4	3,052	0.13%
2020/06/18	1	10.45	0	0.00	10.40	1	2,976	0.03%
2020/06/17	1	10.50	0	0.00	10.50	1	2,972	0.03%
2020/06/16	0	0.00	2	10.30	10.40	-2	2,980	-0.07%
2020/06/11	24	10.65	1	11.00	10.50	23	2,959	0.78%
2020/06/08	5	10.10	5	9.95	9.95	0	2,529	0.00%
2020/06/05	0	0.00	1	9.99	9.86	-1	2,483	-0.04%
2020/06/03	0	0.00	24	9.87	9.84	-24	2,562	-0.94%
2020/06/02	0	0.00	1	9.63	9.96	-1	2,515	-0.04%
2020/06/01	2	9.65	0	0.00	9.53	2	2,497	0.08%
2020/05/29	2	9.33	0	0.00	9.34	2	2,471	0.08%
2020/05/27	3	9.45	1	9.35	9.45	2	2,567	0.08%
2020/05/26	1	9.40	0	0.00	9.32	1	2,808	0.04%
2020/05/25	0	0.00	6	9.30	9.31	-6	2,867	-0.21%
2020/05/21	2	9.59	0	0.00	9.60	2	2,929	0.07%
2020/05/18	7	9.39	0	0.00	9.23	7	2,976	0.24%
2020/05/14	0	0.00	19	9.69	9.52	-19	2,982	-0.64%
2020/05/13	3	9.92	3	9.88	9.89	0	2,965	0.00%
2020/05/12	4	9.89	0	0.00	9.85	4	2,977	0.13%
2020/05/11	1	9.98	0	0.00	9.98	1	3,037	0.03%
2020/05/08	22	10.15	12	10.13	9.97	10	3,030	0.33%
2020/05/04	1	9.83	0	0.00	9.88	1	2,912	0.03%
2020/04/30	1	10.00	0	0.00	9.99	1	2,921	0.03%
2020/04/29	4	10.20	3	10.03	10.00	1	2,938	0.03%
2020/04/28	2	9.77	7	10.05	10.30	-5	2,866	-0.17%
2020/04/24	0	0.00	1	9.35	9.27	-1	3,025	-0.03%
2020/04/10	0	0.00	2	8.87	8.88	-2	3,999	-0.05%
2020/04/08	4	8.82	0	0.00	8.87	4	4,071	0.10%
2020/04/01	0	0.00	0	9.06	8.26	0	4,148	0.00%
2020/03/27	3	8.20	0	0.00	8.10	3	4,668	0.06%
2020/03/26	3	8.05	0	0.00	8.21	3	4,916	0.06%
2020/03/25	0	0.00	5	7.55	7.74	-5	4,873	-0.10%
2020/03/24	10	7.25	0	0.00	7.23	10	4,820	0.21%
2020/03/20	5	7.35	5	7.49	7.43	0	4,804	0.00%
2020/03/19	0	0.00	135	7.20	7.03	-135	4,772	-2.83%	大賣/鉅額交易
2020/03/18	1	8.20	0	0.00	7.81	1	4,726	0.02%
2020/03/13	2	9.15	0	0.00	9.54	2	4,623	0.04%
2020/03/11	1	10.90	0	0.00	10.55	1	4,457	0.02%
2020/03/10	5	10.65	7	10.84	11.00	-2	4,421	-0.05%
2020/03/09	10	11.00	1	10.90	10.60	9	4,368	0.21%
2020/03/05	2	11.05	1	11.10	11.05	1	4,266	0.02%
2020/03/03	2	10.95	0	0.00	10.75	2	4,161	0.05%
2020/03/02	8	10.74	6	10.95	10.95	2	4,096	0.05%
2020/02/27	21	10.66	11	11.00	10.70	10	4,033	0.25%
2020/02/26	10	10.55	3	10.50	10.65	7	3,782	0.19%
2020/02/20	0	0.00	4	10.60	10.55	-4	3,609	-0.11%
2020/02/19	4	10.65	0	0.00	10.55	4	3,600	0.11%
2020/02/14	3	10.45	3	10.45	10.45	0	3,504	0.00%
2020/02/04	0	0.00	3	10.32	10.40	-3	3,342	-0.09%
2020/02/03	4	10.25	0	0.00	10.20	4	3,319	0.12%
2020/01/30	151	11.12	1	10.85	10.90	150	3,201	4.68%	大買/鉅額交易
2020/01/20	7	11.50	15	11.50	11.50	-8	3,057	-0.26%
2020/01/17	8	11.48	1	11.55	11.40	7	2,938	0.24%
2020/01/16	10	10.95	9	11.75	11.75	1	2,603	0.04%
2020/01/15	1	10.55	151	10.55	10.70	-150	2,178	-6.89%	大賣/鉅額交易
2020/01/14	151	10.30	0	0.00	10.30	151	2,113	7.15%	大買/鉅額交易
2020/01/06	4	10.20	0	0.00	10.15	4	1,842	0.22%
2019/12/27	1	10.55	1	10.50	10.65	0	1,638	0.00%
2019/12/26	1	10.90	4	10.95	10.85	-3	1,553	-0.19%
2019/12/24	18	10.51	2	10.50	10.70	16	1,332	1.20%
2019/12/17	0	0.00	2	9.20	9.22	-2	687	-0.29%
2019/12/13	1	9.00	0	0.00	8.95	1	677	0.15%
2019/12/02	2	8.72	0	0.00	8.74	2	797	0.25%
2019/11/01	0	0.00	1	9.22	9.24	-1	803	-0.12%
2019/10/28	0	0.00	4	9.42	9.39	-4	822	-0.49%
2019/10/15	0	0.00	2	9.41	9.40	-2	811	-0.25%
2019/10/08	0	0.00	6	9.16	9.15	-6	849	-0.71%
2019/10/03	0	0.00	2	9.19	9.21	-2	857	-0.23%
2019/09/27	0	0.00	1	9.33	9.20	-1	867	-0.12%
2019/09/24	0	0.00	4	9.52	9.44	-4	860	-0.47%
2019/09/23	0	0.00	9	9.64	9.64	-9	836	-1.08%
2019/09/19	0	0.00	17	9.35	9.39	-17	804	-2.11%
2019/09/12	0	0.00	3	9.30	9.23	-3	791	-0.38%
2019/09/05	17	9.50	10	9.76	9.55	7	736	0.95%
2019/09/03	10	9.00	0	0.00	8.96	10	623	1.61%
2019/07/30	2	9.07	0	0.00	8.98	2	550	0.36%
2019/07/29	0	0.00	15	9.15	9.19	-15	541	-2.77%
2019/07/26	15	9.06	0	0.00	9.11	15	521	2.88%
2019/07/16	8	8.82	8	8.85	8.81	0	626	0.00%
2019/05/20	0	0.00	20	8.32	8.25	-20	870	-2.30%
2019/05/08	0	0.00	4	9.49	9.55	-4	1,032	-0.39%
2019/05/02	4	9.62	0	0.00	9.64	4	1,032	0.39%
2019/04/26	0	0.00	1	9.87	9.77	-1	1,021	-0.10%
2019/04/23	10	10.05	0	0.00	10.10	10	988	1.01%
2019/04/22	2	10.20	2	10.25	10.25	0	962	0.00%
2019/04/19	0	0.00	2	9.62	9.85	-2	863	-0.23%
2019/04/18	1	9.72	0	0.00	9.55	1	847	0.12%
2019/04/17	2	9.65	0	0.00	9.70	2	840	0.24%
2019/04/12	0	0.00	5	9.76	9.61	-5	823	-0.61%
2019/04/11	0	0.00	0.2	9.80	9.79	-0.2	816	-0.02%
2019/04/08	5	9.72	0	0.00	9.78	5	802	0.62%
2019/04/02	0.1	9.65	0	0.00	9.60	0.1	783	0.01%
2019/03/28	0	9.65	0	0.00	9.70	0	752	0.00%
2019/03/20	0	0.00	12	10.15	10.10	-12	701	-1.71%
2019/03/13	0	0.00	5	10.10	10.10	-5	651	-0.77%
2019/03/06	0	0.00	1	10.30	10.30	-1	731	-0.14%
2019/02/22	5	10.35	0	0.00	10.30	5	678	0.74%
2019/02/20	0	0.00	5	10.25	10.30	-5	633	-0.79%
2019/02/15	5	10.20	6	10.29	10.45	-1	582	-0.17%
2019/02/14	0	0.00	5	9.80	9.87	-5	490	-1.02%
2019/02/12	3	9.18	0	0.00	9.30	3	421	0.71%
2019/01/09	0	0.00	0	9.27	9.22	0	447	0.00%
2019/01/02	1	8.97	0	0.00	9.00	1	503	0.20%
2018/12/22	0	0.00	1	9.00	9.04	-1	514	-0.19%
2018/12/21	0	0.00	2	9.00	9.00	-2	517	-0.39%
2018/12/13	2	9.38	0	0.00	9.38	2	547	0.37%
2018/12/06	0	0.00	5	9.42	9.23	-5	620	-0.81%
2018/11/30	5	9.72	0	0.00	9.68	5	610	0.82%
2018/11/08	2	8.90	0	0.00	8.83	2	586	0.34%
2018/11/07	2	8.76	0	0.00	8.78	2	587	0.34%
2018/10/25	1	8.42	0	0.00	8.37	1	633	0.16%
2018/10/19	1	8.96	0	0.00	9.00	1	639	0.16%
2018/10/16	0	0.00	2	9.00	8.92	-2	640	-0.31%
2018/10/08	1	9.90	0	0.00	9.89	1	622	0.16%
2018/10/05	0	0.00	3	9.94	9.75	-3	625	-0.48%
2018/10/04	2	10.05	1	10.05	10.00	1	625	0.16%
2018/10/03	0	0.00	1	10.05	10.10	-1	632	-0.16%
2018/10/01	0	0.00	1	10.10	10.10	-1	674	-0.15%
2018/09/26	0	0.00	2	10.20	10.10	-2	704	-0.28%
2018/09/11	2	9.71	2	9.90	10.05	0	792	0.00%
2018/08/22	0	0.00	1	10.70	10.65	-1	1,445	-0.07%
2018/08/17	0	0.00	2	10.90	10.70	-2	1,525	-0.13%
2018/08/16	1	10.75	0	0.00	10.80	1	1,527	0.07%
2018/08/15	0	0.00	5	10.90	10.75	-5	1,522	-0.33%
2018/07/27	3	11.60	0	0.00	11.65	3	1,638	0.18%
2018/07/25	0	0.00	2	11.43	11.40	-2	1,635	-0.12%
2018/07/24	0	0.00	1	11.40	11.35	-1	1,636	-0.06%
2018/07/17	1	11.30	0	0.00	11.30	1	1,776	0.06%
2018/07/13	0	0.00	3	11.10	11.15	-3	1,770	-0.17%
2018/07/11	1	10.80	1	10.85	10.80	0	1,767	0.00%
2018/07/10	1	10.90	0	0.00	10.90	1	1,762	0.06%
2018/07/09	2	11.00	0	0.00	11.10	2	1,756	0.11%
2018/07/05	0	0.00	5	11.80	11.35	-5	1,729	-0.29%
2018/06/29	1	12.35	0	0.00	12.35	1	1,720	0.06%
2018/06/28	0	0.00	0	12.30	12.30	0	1,721	0.00%
2018/06/27	2	12.60	0	0.00	12.55	2	1,726	0.12%
2018/06/20	2	13.05	0	0.00	12.95	2	1,734	0.12%
2018/06/19	42	13.06	41	13.00	13.00	1	1,980	0.05%
2018/06/11	10	12.85	0	0.00	12.80	10	1,770	0.56%
2018/06/08	0	0.00	5	12.85	12.75	-5	1,778	-0.28%
2018/06/07	2	12.75	0	0.00	12.80	2	1,821	0.11%
2018/06/06	5	12.65	0	0.00	12.70	5	1,784	0.28%
2018/06/05	5	12.55	0	0.00	12.50	5	1,767	0.28%
2018/06/04	0	0.00	6	12.75	12.60	-6	1,765	-0.34%
2018/06/01	5	12.40	0	0.00	12.70	5	1,701	0.29%
2018/05/31	1	12.60	0	0.00	12.35	1	1,663	0.06%
2018/05/29	0	0.00	1	12.30	12.20	-1	1,536	-0.07%
2018/05/17	0	0.00	2	11.50	11.50	-2	1,691	-0.12%
2018/05/16	1	11.80	1	11.65	11.60	0	1,698	0.00%
2018/05/15	0	0.00	2	11.75	11.85	-2	1,723	-0.12%
2018/05/14	1	12.30	5	12.20	11.80	-4	1,797	-0.22%
2018/05/11	3	12.53	4	12.50	12.45	-1	1,775	-0.06%
2018/05/10	5	12.55	0	0.00	12.55	5	1,794	0.28%
2018/05/09	2	12.50	0	0.00	12.50	2	1,813	0.11%
2018/05/08	1	12.80	0	0.00	12.60	1	1,826	0.05%
2018/04/30	0	0.00	5	12.48	12.50	-5	1,925	-0.26%
2018/04/25	3	12.70	3	12.55	12.50	0	2,102	0.00%
2018/04/24	1	13.00	0	0.00	12.60	1	2,230	0.04%
2018/04/23	3	13.15	4	13.10	13.10	-1	2,250	-0.04%
2018/04/18	0	0.00	4	12.85	12.85	-4	2,341	-0.17%
2018/04/11	2	13.30	0	0.00	13.30	2	2,452	0.08%
2018/03/28	0	13.45	0	0.00	13.30	0	2,771	0.00%
2018/03/27	0	0.00	2	13.50	13.45	-2	2,842	-0.07%
2018/03/26	0	0.00	2	13.45	13.45	-2	2,841	-0.07%
2018/03/23	3	13.70	2	13.85	13.75	1	2,859	0.03%
2018/03/22	2	14.00	0	0.00	14.15	2	2,840	0.07%
2018/03/19	5	14.00	0	0.00	14.00	5	2,570	0.19%
2018/03/14	5	14.00	0	0.00	14.10	5	2,650	0.19%
2018/03/12	0	13.70	0	0.00	13.70	0	2,671	0.00%
2018/03/08	0	0.00	2	13.70	13.70	-2	2,766	-0.07%
2018/03/07	2	13.58	1	13.70	13.50	1	2,778	0.04%
2018/02/27	1	14.05	0	0.00	13.65	1	3,089	0.03%
2018/02/26	3	13.80	0	0.00	13.65	3	3,055	0.10%
2018/02/23	0	0.00	1	13.50	13.50	-1	3,051	-0.03%
2018/02/22	3	13.50	0	0.00	13.45	3	3,122	0.10%
2018/02/21	0	0.00	1	13.00	13.10	-1	3,172	-0.03%
2018/02/09	0	0.00	3	12.65	12.70	-3	3,217	-0.09%
2018/02/08	0	0.00	17	13.12	13.10	-17	3,244	-0.52%
2018/02/07	1	13.15	2	13.15	13.15	-1	3,252	-0.03%
2018/02/06	2	13.50	0	0.00	13.10	2	3,278	0.06%
2018/02/02	3	15.00	0	0.00	14.95	3	3,258	0.09%
2018/02/01	2	15.15	0	0.00	15.15	2	3,337	0.06%
2018/01/31	3	15.30	0	0.00	15.30	3	3,396	0.09%
2018/01/30	0	0.00	11	15.54	15.35	-11	3,506	-0.31%
2018/01/29	2	15.20	0	0.00	15.20	2	3,394	0.06%
2018/01/26	2	15.25	0	0.00	15.25	2	3,520	0.06%
2018/01/23	6	15.30	6	15.33	15.30	0	3,791	0.00%
2018/01/18	3	15.90	5	15.95	15.70	-2	3,835	-0.05%
2018/01/17	0	0.00	2.3	15.67	15.60	-2.3	3,761	-0.06%
2018/01/16	3	15.45	3	15.60	15.60	0	3,783	0.00%
2018/01/15	2	15.55	6	15.60	15.55	-4	3,830	-0.10%
2018/01/12	3	15.00	4	15.20	15.35	-1	3,783	-0.03%
2018/01/11	1	14.90	0	0.00	14.85	1	3,773	0.03%
2018/01/10	1	15.10	0	0.00	15.05	1	3,833	0.03%
2018/01/09	6	15.27	0	0.00	15.20	6	3,970	0.15%
2018/01/08	1	15.60	10	15.68	15.40	-9	4,060	-0.22%
2018/01/05	0	0.00	1	15.50	15.45	-1	4,169	-0.02%
2018/01/04	6	15.33	4	15.40	15.35	2	4,447	0.04%
2018/01/02	0	0.00	3	15.30	15.30	-3	4,653	-0.06%