萬泰科 (6190)-國票-安和券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
34.45
漲跌
▲0.10
漲幅
+0.29%
成交量
266張
產業
上櫃通信網路類股
186人加入追蹤

立即追蹤
本地時間:13:35(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

萬泰科 (6190)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/12/17	20	34.50	0	0.00	34.45	20	903	2.21%
2024/12/16	40	34.63	0	0.00	34.35	40	907	4.41%
2024/12/11	1	35.20	0	0.00	35.15	1	907	0.11%
2024/12/10	0	0.00	1	35.15	35.20	-1	910	-0.11%
2024/12/09	0	0.00	23	36.03	35.50	-23	926	-2.48%
2024/12/05	0	0.00	2	35.00	34.85	-2	930	-0.21%
2024/12/02	0	0.00	1	34.30	34.05	-1	970	-0.10%
2024/11/29	1	34.30	0	0.00	34.40	1	978	0.10%
2024/11/28	20	34.45	0	0.00	34.10	20	1,003	1.99%
2024/11/27	30	34.80	0	0.00	34.65	30	1,006	2.98%
2024/11/21	0.2	34.42	0	0.00	34.45	0.2	999	0.02%
2024/11/19	0	0.00	3	34.30	34.50	-3	1,016	-0.30%
2024/11/15	2	35.00	0	0.00	34.75	2	1,044	0.19%
2024/11/12	2	35.50	0	0.00	35.50	2	1,038	0.19%
2024/11/08	12	38.14	1	36.30	36.10	11	1,030	1.07%
2024/11/07	10	38.75	0	0.00	38.80	10	956	1.04%
2024/11/01	1	35.10	0	0.00	36.85	1	923	0.11%
2024/10/29	2	36.03	0	0.00	35.45	2	921	0.22%
2024/10/24	1	36.60	0	0.00	36.50	1	934	0.11%
2024/10/16	0	0.00	20	37.78	37.65	-20	1,058	-1.89%
2024/10/15	1	37.50	16	37.27	37.30	-15	1,071	-1.40%
2024/10/09	1	36.15	0	0.00	35.25	1	1,228	0.08%
2024/10/07	6	35.90	13	35.85	35.95	-7	1,453	-0.48%
2024/10/04	1	35.15	20	35.22	35.10	-19	1,551	-1.22%
2024/09/30	1	36.00	0	0.00	36.00	1	1,597	0.06%
2024/09/27	1	36.75	0	0.00	36.70	1	1,612	0.06%
2024/09/24	1	37.00	3	36.97	36.90	-2	1,656	-0.12%
2024/09/23	0	0.00	1	37.45	37.55	-1	1,673	-0.06%
2024/09/16	3	37.90	0	0.00	37.60	3	1,778	0.17%
2024/09/13	0	0.00	0	37.40	37.25	0	1,845	0.00%
2024/09/11	2	36.55	0	0.00	36.20	2	2,668	0.07%
2024/09/05	0	0.00	0.1	39.20	38.50	-0.1	3,124	0.00%
2024/09/04	1	38.50	0	0.00	38.45	1	3,166	0.03%
2024/09/03	1	40.60	2	40.68	40.05	-1	3,298	-0.03%
2024/09/02	0.1	40.00	0	0.00	40.05	0.1	3,303	0.00%
2024/08/30	0	0.00	2	40.20	39.60	-2	3,320	-0.06%
2024/08/28	0	0.00	0.1	39.30	39.40	-0.1	3,329	0.00%
2024/08/26	13	39.28	2	39.45	38.70	11	3,400	0.32%
2024/08/23	0	0.00	0.1	38.50	38.90	-0.1	3,476	0.00%
2024/08/22	0	0.00	0.1	38.90	38.75	-0.1	3,545	0.00%
2024/08/21	0	0.00	12.1	39.14	38.95	-12.1	3,666	-0.33%
2024/08/20	0	0.00	2	38.33	38.95	-2	3,986	-0.05%
2024/08/19	0	0.00	2	38.20	38.00	-2	4,139	-0.05%
2024/08/16	0	0.00	2	37.60	37.45	-2	4,474	-0.04%
2024/08/13	0	0.00	5	36.34	36.30	-5	4,687	-0.11%
2024/08/12	1	36.00	0	0.00	35.95	1	4,693	0.02%
2024/08/09	0	0.00	3.5	35.98	35.95	-3.5	4,695	-0.07%
2024/08/07	0	0.00	4	35.68	35.60	-4	4,692	-0.09%
2024/08/06	210	32.08	2	33.30	33.40	208	4,686	4.44%	大買/鉅額交易
2024/08/05	186	32.45	0	0.00	32.40	186	4,663	3.99%	大買/鉅額交易
2024/08/02	2	36.20	0	0.00	35.95	2	4,642	0.04%
2024/08/01	0	0.00	2	37.20	37.15	-2	4,663	-0.04%
2024/07/30	2	35.80	0	0.00	36.25	2	4,754	0.04%
2024/07/29	13	35.94	0	0.00	35.65	13	4,861	0.27%
2024/07/26	10	36.17	0	0.00	36.60	10	5,081	0.20%
2024/07/23	1	37.65	0	0.00	37.40	1	5,146	0.02%
2024/07/22	35	37.40	0	0.00	37.15	35	5,325	0.66%
2024/07/19	193	39.14	0	0.00	38.45	193	5,346	3.61%	大買/鉅額交易
2024/07/18	138.1	39.85	5	40.41	39.95	133.1	5,573	2.39%	大買/鉅額交易
2024/07/16	0.1	41.00	8	41.04	41.00	-7.9	5,559	-0.14%
2024/07/12	8.1	42.50	0	0.00	42.40	8.1	5,581	0.15%
2024/07/11	3.2	44.04	8	43.95	43.40	-4.8	5,605	-0.09%
2024/07/10	0	0.00	5	43.37	43.50	-5	5,522	-0.09%
2024/07/09	0	0.00	26	42.20	41.45	-26	5,390	-0.48%
2024/07/08	18	41.20	0	0.00	42.50	18	5,315	0.34%
2024/07/05	7	40.89	2	41.48	41.35	5	5,230	0.10%
2024/07/04	91	40.87	1	41.05	41.20	90	5,237	1.72%
2024/07/02	0	0.00	1	40.15	40.05	-1	5,247	-0.02%
2024/06/28	0	0.00	10	40.70	40.85	-10	5,294	-0.19%
2024/06/27	20.1	40.60	0	0.00	40.20	20.1	5,299	0.38%
2024/06/26	1	41.90	1	40.85	40.80	0	5,306	0.00%
2024/06/25	1	41.30	0	0.00	41.55	1	5,316	0.02%
2024/06/24	0.1	41.30	4	41.33	41.30	-3.9	5,359	-0.07%
2024/06/21	0.1	41.80	4	41.63	41.65	-3.9	5,351	-0.07%
2024/06/20	5	41.63	3	41.77	42.10	2	5,328	0.04%
2024/06/19	38.4	43.88	85	43.34	41.95	-46.6	5,276	-0.88%
2024/06/18	179	44.10	176	44.05	44.30	3	4,735	0.06%	大買/大賣/
2024/06/17	58	42.72	3	42.60	42.65	55	4,514	1.22%
2024/06/14	6.1	42.41	33	42.54	42.10	-26.9	4,458	-0.60%
2024/06/13	63	42.23	45.4	42.49	42.60	17.6	4,399	0.40%
2024/06/12	7	41.96	13.2	42.16	42.10	-6.2	4,431	-0.14%
2024/06/11	7.1	40.33	1	40.15	40.15	6.1	4,331	0.14%
2024/06/07	9	39.73	309	39.86	41.60	-300	4,369	-6.87%	大賣/鉅額交易
2024/06/06	84	38.62	41	38.51	38.40	43	4,256	1.01%
2024/06/05	152.1	39.17	0	0.00	38.40	152.1	4,269	3.56%	大買/鉅額交易
2024/06/04	3	39.20	11	39.64	39.35	-8	4,391	-0.18%
2024/06/03	204	39.76	0	0.00	39.30	204	4,536	4.50%	大買/鉅額交易
2024/05/31	1	39.50	0	0.00	39.35	1	4,612	0.02%
2024/05/30	2.1	39.52	13	39.81	39.15	-10.9	4,628	-0.24%
2024/05/29	0.3	41.53	7	42.31	40.65	-6.7	4,601	-0.15%
2024/05/28	1	42.30	5	42.45	41.55	-4	4,522	-0.09%
2024/05/27	3	42.27	20	42.03	42.00	-17	4,471	-0.38%
2024/05/24	54	42.29	126	42.39	42.35	-72	4,348	-1.66%	大賣/
2024/05/23	6	40.50	20	40.75	41.40	-14	4,016	-0.35%
2024/05/22	30	41.18	83	40.69	41.70	-53	3,847	-1.38%
2024/05/21	22	39.85	361	38.74	40.05	-339	3,501	-9.68%	大賣/鉅額交易
2024/05/20	254	38.20	12	37.84	38.20	242	3,342	7.24%	大買/鉅額交易
2024/05/17	91	37.18	20	37.20	37.25	71	3,273	2.17%
2024/05/16	70	36.84	302	36.89	36.90	-232	3,273	-7.09%	大賣/鉅額交易
2024/05/15	30	36.82	371	36.86	36.85	-341	3,269	-10.43%	大賣/鉅額交易
2024/05/14	42	36.45	170	36.56	36.50	-128	3,258	-3.93%	大賣/鉅額交易
2024/05/13	10	36.00	0	0.00	36.50	10	3,249	0.31%
2024/05/09	80	36.88	141	37.01	36.65	-61	3,226	-1.89%	大賣/
2024/05/08	0	0.00	60	37.01	36.90	-60	3,209	-1.87%
2024/05/07	101	37.28	103	37.30	37.00	-2	3,197	-0.06%	大買/大賣/
2024/05/06	2	37.30	2	37.10	36.50	0	3,168	0.00%
2024/05/03	82	37.88	15	37.93	37.50	67	3,122	2.15%
2024/05/02	37	38.65	576	38.52	38.65	-539	3,094	-17.42%	大賣/鉅額交易
2024/04/30	75	38.17	353	39.19	38.30	-278	2,992	-9.29%	大賣/鉅額交易
2024/04/29	2	38.50	34	38.21	38.35	-32	2,766	-1.16%
2024/04/26	35	38.70	989	38.70	38.70	-954	2,719	-35.08%	大賣/鉅額交易
2024/04/25	6	37.76	10	37.72	37.60	-4	2,584	-0.15%
2024/04/24	108	39.01	750	38.86	38.60	-642	2,525	-25.42%	大買/大賣/鉅額交易
2024/04/23	0	0.00	9	37.02	36.70	-9	2,260	-0.40%
2024/04/22	86	36.80	8	36.98	36.80	78	2,247	3.47%
2024/04/19	164	36.39	18	36.50	37.10	146	2,218	6.58%	大買/鉅額交易
2024/04/18	1	37.20	8	37.52	37.05	-7	2,165	-0.32%
2024/04/17	0	0.00	49	36.94	37.45	-49	2,132	-2.30%
2024/04/16	208	35.10	10	34.65	35.15	198	2,051	9.65%	大買/鉅額交易
2024/04/15	102	35.90	0	0.00	36.10	102	2,020	5.05%	大買/鉅額交易
2024/04/12	34	36.65	0	0.00	36.65	34	1,997	1.70%
2024/04/11	0	0.00	1	36.30	36.15	-1	1,977	-0.05%
2024/04/09	188	36.27	2	36.40	36.65	186	1,932	9.62%	大買/鉅額交易
2024/04/08	130	36.38	0	0.00	36.30	130	1,901	6.84%	大買/鉅額交易
2024/04/03	56	36.79	11	36.27	36.50	45	1,871	2.40%
2024/04/02	10	35.30	1	35.20	35.30	9	1,791	0.50%
2024/04/01	0	0.00	50	35.23	35.60	-50	1,781	-2.81%
2024/03/29	206	35.44	126	35.43	35.35	80	1,766	4.53%	大買/大賣/
2024/03/28	474	36.53	0	0.00	36.40	474	1,736	27.29%	大買/鉅額交易
2024/03/27	527	36.08	3	35.87	36.25	524	1,696	30.88%	大買/鉅額交易
2024/03/26	362	35.08	31	35.16	35.20	331	1,624	20.37%	大買/鉅額交易
2024/03/25	53	35.01	0	0.00	35.15	53	1,601	3.31%
2024/03/22	42	34.95	5	35.10	34.90	37	1,594	2.32%
2024/03/21	1	35.65	20	35.48	35.35	-19	1,576	-1.21%
2024/03/20	50	35.04	6	35.32	35.55	44	1,552	2.83%
2024/03/19	97	34.99	0	0.00	34.85	97	1,519	6.39%
2024/03/18	312	35.71	4	35.56	35.75	308	1,487	20.70%	大買/鉅額交易
2024/03/15	297	35.25	59	35.55	35.45	238	1,428	16.66%	大買/鉅額交易
2024/03/14	1,008	35.00	12	34.79	35.35	996	1,271	78.34%	大買/鉅額交易
2024/03/13	1	34.50	357	34.70	34.45	-356	1,200	-29.65%	大賣/鉅額交易
2024/03/12	1	34.25	0	0.00	34.40	1	1,113	0.09%
2024/03/11	20	34.30	0	0.00	34.30	20	1,075	1.86%
2024/03/08	8	34.52	2	34.55	34.90	6	1,039	0.58%
2024/03/07	49	34.26	14	34.53	34.15	35	894	3.91%
2024/03/06	8	34.58	1	34.35	34.45	7	735	0.95%
2024/03/05	255	32.83	3	33.15	33.15	252	673	37.41%	大買/鉅額交易
2024/03/04	143	32.61	0	0.00	32.70	143	642	22.25%	大買/鉅額交易
2024/02/29	2	32.13	2	32.20	32.20	0	616	0.00%
2024/02/27	0	0.00	11	31.50	31.50	-11	591	-1.86%
2024/02/26	0	0.00	10	31.63	31.70	-10	589	-1.70%
2024/02/22	0	0.00	3	31.77	31.70	-3	590	-0.51%
2024/02/21	1	32.00	2	32.00	31.70	-1	593	-0.17%
2024/02/20	0	0.00	1	31.80	31.60	-1	591	-0.17%
2024/02/19	1	31.60	0	0.00	31.90	1	587	0.17%
2024/02/15	1	30.90	0	0.00	31.00	1	568	0.18%
2024/01/30	1	30.50	0	0.00	30.65	1	564	0.18%
2024/01/24	1	30.90	1	31.35	31.10	0	539	0.00%
2024/01/22	0	0.00	1.1	31.31	30.80	-1.1	520	-0.21%
2024/01/19	1	30.70	2	31.60	31.50	-1	482	-0.21%
2024/01/15	0	0.00	2	30.05	30.05	-2	426	-0.47%
2024/01/12	0	0.00	3	30.15	30.00	-3	433	-0.69%
2024/01/08	1	30.35	0	0.00	30.30	1	455	0.22%
2023/12/28	0	0.00	1	30.60	30.55	-1	485	-0.21%
2023/12/26	0	0.00	1	30.30	30.30	-1	494	-0.20%
2023/12/12	0	0.00	1	30.90	30.80	-1	665	-0.15%
2023/12/08	1	31.40	6	31.50	31.30	-5	673	-0.74%
2023/12/06	3	31.45	0	0.00	31.40	3	673	0.45%
2023/12/04	0	0.00	31	31.68	31.55	-31	687	-4.51%
2023/12/01	15	31.57	0	0.00	31.55	15	709	2.11%
2023/11/30	21	31.99	2	31.75	31.75	19	722	2.63%
2023/11/21	1	30.95	0	0.00	30.65	1	712	0.14%
2023/11/10	0	0.00	12	29.81	29.80	-12	761	-1.58%
2023/11/08	0	0.00	1	30.30	30.35	-1	790	-0.13%
2023/10/27	1	30.10	0	0.00	29.90	1	1,203	0.08%
2023/10/24	10	29.90	0	0.00	30.45	10	1,868	0.54%
2023/10/20	10	29.50	0	0.00	29.90	10	1,944	0.51%
2023/10/19	10	30.00	0	0.00	30.10	10	1,979	0.51%
2023/10/18	60	30.11	0	0.00	30.05	60	2,009	2.99%
2023/10/17	60	30.75	0	0.00	30.35	60	2,026	2.96%
2023/10/16	120	31.66	10	31.37	31.15	110	2,085	5.28%	大買/鉅額交易
2023/10/13	18	32.00	10	31.95	31.80	8	2,173	0.37%
2023/10/06	3	33.40	0	0.00	33.30	3	2,640	0.11%
2023/09/22	19	34.18	17	34.36	34.00	2	3,147	0.06%
2023/09/05	5	33.80	28	33.68	34.00	-23	3,500	-0.66%
2023/08/31	0	0.00	20	33.11	33.00	-20	3,675	-0.54%
2023/08/30	0	0.00	30	32.91	33.05	-30	3,739	-0.80%
2023/08/29	0	0.00	5	32.54	32.35	-5	3,814	-0.13%
2023/08/28	1	32.20	16	32.49	32.05	-15	3,983	-0.38%
2023/08/25	0	0.00	25	33.41	33.15	-25	4,009	-0.62%
2023/08/24	0	0.00	25	33.87	33.40	-25	4,046	-0.62%
2023/08/23	0	0.00	30	33.47	33.60	-30	4,219	-0.71%
2023/08/22	0	0.00	31	33.17	33.45	-31	4,483	-0.69%
2023/08/21	0	0.00	20	33.53	33.35	-20	4,512	-0.44%
2023/08/18	1	34.35	6	34.25	33.55	-5	4,548	-0.11%
2023/08/17	0	0.00	25	34.36	34.50	-25	4,586	-0.55%
2023/08/16	0	0.00	32	33.82	34.00	-32	4,651	-0.69%
2023/08/15	0	0.00	26	33.46	33.30	-26	4,670	-0.56%
2023/08/14	3	33.03	0	0.00	33.00	3	4,670	0.06%
2023/08/11	6	34.92	1	35.10	34.40	5	4,652	0.11%
2023/08/10	5	35.00	0	0.00	34.85	5	4,635	0.11%
2023/08/09	3	34.82	227	35.23	36.10	-224	4,609	-4.86%	大賣/鉅額交易
2023/08/08	0	0.00	110	36.17	35.50	-110	4,570	-2.41%	大賣/鉅額交易
2023/08/07	0	0.00	163	36.02	35.95	-163	4,543	-3.59%	大賣/鉅額交易
2023/08/04	2	36.65	125	36.83	36.60	-123	4,518	-2.72%	大賣/鉅額交易
2023/08/02	3	38.32	176	38.55	37.40	-173	4,489	-3.85%	大賣/鉅額交易
2023/08/01	0	0.00	151	37.91	37.90	-151	4,341	-3.48%	大賣/鉅額交易
2023/07/31	3	38.53	274	38.98	38.45	-271	4,296	-6.31%	大賣/鉅額交易
2023/07/28	20	39.17	534	39.04	39.25	-514	4,078	-12.60%	大賣/鉅額交易
2023/07/27	0	0.00	170	36.42	37.00	-170	3,777	-4.50%	大賣/鉅額交易
2023/07/26	0	0.00	50	35.17	35.25	-50	3,733	-1.34%
2023/07/25	0	0.00	77	35.36	35.40	-77	3,699	-2.08%
2023/07/24	0	0.00	120	35.02	34.90	-120	3,676	-3.26%	大賣/鉅額交易
2023/07/21	0	0.00	100	35.99	36.00	-100	3,644	-2.74%
2023/07/20	0	0.00	80	36.37	36.15	-80	3,630	-2.20%
2023/07/19	2	37.35	207	36.08	35.80	-205	3,616	-5.67%	大賣/鉅額交易
2023/07/18	0	0.00	236	37.30	37.35	-236	3,587	-6.58%	大賣/鉅額交易
2023/07/17	2	37.73	185	37.41	37.35	-183	3,554	-5.15%	大賣/鉅額交易
2023/07/14	32	37.53	176	37.43	37.30	-144	3,521	-4.09%	大賣/鉅額交易
2023/07/13	3	36.93	122	36.26	36.35	-119	3,435	-3.46%	大賣/鉅額交易
2023/07/12	5	35.15	150	35.44	35.45	-145	3,547	-4.09%	大賣/鉅額交易
2023/07/11	0	0.00	156	34.78	34.75	-156	3,462	-4.50%	大賣/鉅額交易
2023/07/10	3	33.37	0	0.00	33.30	3	3,402	0.09%
2023/07/07	0	0.00	110	36.17	36.30	-110	3,361	-3.27%	大賣/鉅額交易
2023/07/06	0	0.00	105	36.50	36.50	-105	3,323	-3.16%	大賣/鉅額交易
2023/07/05	25	36.05	80	36.15	36.00	-55	3,287	-1.67%
2023/07/04	4	36.89	81	36.82	36.70	-77	3,243	-2.37%
2023/07/03	0	0.00	215	36.96	36.70	-215	3,206	-6.71%	大賣/鉅額交易
2023/06/30	2	36.05	184	36.40	36.50	-182	3,117	-5.84%	大賣/鉅額交易
2023/06/29	0	0.00	121	36.16	36.00	-121	3,067	-3.94%	大賣/鉅額交易
2023/06/28	6	36.03	253	36.20	36.05	-247	3,028	-8.16%	大賣/鉅額交易
2023/06/27	1	34.70	0	0.00	34.50	1	2,875	0.03%
2023/06/26	0	0.00	3	35.25	35.15	-3	2,867	-0.10%
2023/06/21	1	35.75	1	35.70	35.60	0	2,870	0.00%
2023/06/20	0	0.00	1	35.15	35.10	-1	2,865	-0.03%
2023/06/19	3	35.05	0	0.00	35.15	3	2,877	0.10%
2023/06/15	0	0.00	10	34.70	34.65	-10	2,727	-0.37%
2023/06/14	0	0.00	3	34.75	34.65	-3	2,711	-0.11%
2023/06/13	0	0.00	1	34.50	34.60	-1	2,712	-0.04%
2023/06/12	11	34.57	0	0.00	34.40	11	2,705	0.41%
2023/06/09	1	35.25	0	0.00	35.35	1	2,686	0.04%
2023/06/08	16	36.90	25	36.47	35.80	-9	2,662	-0.34%
2023/06/07	0	0.00	17	35.72	36.20	-17	2,559	-0.66%
2023/06/06	10	35.60	8	35.61	35.65	2	2,597	0.08%
2023/06/05	17	36.52	3	36.15	36.25	14	2,655	0.53%
2023/06/02	18	36.19	6	36.38	36.05	12	2,599	0.46%
2023/06/01	7	35.95	4	35.73	36.80	3	2,531	0.12%
2023/05/31	7	34.49	0	0.00	34.45	7	2,380	0.29%
2023/05/30	6	35.08	7	35.19	35.05	-1	2,406	-0.04%
2023/05/29	15	35.97	3	35.63	35.65	12	2,372	0.51%
2023/05/26	36	35.26	13	35.06	35.50	23	2,194	1.05%
2023/05/25	1	34.35	0	0.00	34.30	1	1,925	0.05%
2023/05/24	0	0.00	3	34.05	34.00	-3	1,892	-0.16%
2023/05/23	0	0.00	11	33.97	33.65	-11	1,856	-0.59%
2023/05/22	3	33.93	6	33.20	33.75	-3	1,815	-0.17%
2023/05/19	51	31.84	10	32.49	32.85	41	1,746	2.35%
2023/05/16	0	0.00	2	31.70	31.60	-2	1,717	-0.12%
2023/05/12	2	31.75	12	31.75	31.85	-10	1,735	-0.58%
2023/05/10	0	0.00	1	32.50	32.45	-1	1,745	-0.06%
2023/05/09	3	32.12	0	0.00	31.85	3	1,749	0.17%
2023/05/08	3	32.68	2	33.00	32.65	1	1,750	0.06%
2023/05/04	2	33.00	2	33.30	32.80	0	1,864	0.00%
2023/05/03	8	32.97	0	0.00	33.10	8	1,869	0.43%
2023/05/02	1	33.95	22	33.73	33.60	-21	1,869	-1.12%
2023/04/28	1	32.20	0	0.00	32.55	1	1,793	0.06%
2023/04/26	2	31.40	0	0.00	31.80	2	1,772	0.11%
2023/04/25	22	31.70	0	0.00	31.60	22	1,766	1.25%
2023/04/21	47	32.22	0	0.00	31.90	47	1,746	2.69%
2023/04/20	31	33.09	10	33.13	32.85	21	1,718	1.22%
2023/04/19	5	34.05	13	34.30	34.05	-8	1,657	-0.48%
2023/04/18	32	34.25	0	0.00	33.65	32	1,595	2.01%
2023/04/17	24	33.69	21	33.96	35.05	3	1,470	0.20%
2023/04/11	0	0.00	1	32.05	32.05	-1	1,212	-0.08%
2023/03/27	1	32.60	0	0.00	32.60	1	1,229	0.08%
2023/03/24	1	32.50	0	0.00	32.50	1	1,225	0.08%
2023/03/22	0	0.00	10	32.90	32.60	-10	1,201	-0.83%
2023/03/21	0	0.00	40	32.45	32.30	-40	1,193	-3.35%
2023/03/20	0	0.00	20	31.45	31.75	-20	1,207	-1.66%
2023/03/16	30	31.27	0	0.00	30.85	30	1,220	2.46%
2023/03/13	10	32.03	4	31.70	32.25	6	1,308	0.46%
2023/03/10	5	32.85	2	32.90	32.90	3	1,352	0.22%
2023/03/09	2	33.70	0	0.00	33.05	2	1,328	0.15%
2023/03/08	25	33.20	45	33.11	33.60	-20	1,284	-1.56%
2023/03/02	0	0.00	21	32.03	32.30	-21	1,168	-1.80%
2023/03/01	0	0.00	17	31.34	31.35	-17	1,110	-1.53%
2023/02/24	5	30.90	0	0.00	30.90	5	1,106	0.45%
2023/02/21	0	0.00	2	31.35	31.35	-2	1,117	-0.18%
2023/02/20	0	0.00	2	31.38	31.35	-2	1,122	-0.18%
2023/02/16	0	0.00	2	31.00	31.00	-2	1,138	-0.18%
2023/02/14	5	30.80	0	0.00	30.60	5	1,147	0.44%
2023/02/10	0	0.00	10	31.80	31.00	-10	1,157	-0.86%
2023/02/09	3	31.50	0	0.00	31.50	3	1,144	0.26%
2023/02/03	3	32.15	55	32.14	31.85	-52	1,112	-4.67%
2023/02/02	0	0.00	21	31.09	31.75	-21	1,020	-2.06%
2023/02/01	0	0.00	19	30.60	30.15	-19	997	-1.90%
2023/01/31	12	30.21	10	30.10	30.25	2	993	0.20%
2023/01/30	5	29.35	0	0.00	29.50	5	987	0.51%
2023/01/17	1	28.90	0	0.00	29.00	1	991	0.10%
2023/01/16	10	28.70	2	28.70	28.75	8	995	0.80%
2023/01/13	0	0.00	3	29.20	28.75	-3	1,001	-0.30%
2023/01/10	10	28.90	0	0.00	28.90	10	1,019	0.98%
2023/01/05	1	30.35	10	30.45	29.90	-9	1,073	-0.84%
2022/12/29	10	28.00	10	28.21	28.30	0	1,079	0.00%
2022/12/28	10	28.85	0	0.00	28.55	10	1,086	0.92%
2022/12/26	15	29.15	0	0.00	28.95	15	1,102	1.36%
2022/12/23	14	29.17	0	0.00	29.35	14	1,106	1.26%
2022/12/22	20	29.83	0	0.00	29.70	20	1,118	1.79%
2022/12/20	15.2	29.75	0	0.00	29.65	15.2	1,164	1.31%
2022/12/19	15	30.15	0	0.00	30.10	15	1,218	1.23%
2022/12/15	0	0.00	2	30.90	30.90	-2	1,287	-0.16%
2022/12/13	1	30.80	0	0.00	30.75	1	1,300	0.08%
2022/12/12	17	30.85	0	0.00	30.75	17	1,304	1.30%
2022/12/09	10	32.50	0	0.00	32.35	10	1,295	0.77%
2022/12/06	2	34.30	0	0.00	33.25	2	1,308	0.15%
2022/12/05	2	34.65	16	34.99	34.50	-14	1,307	-1.07%
2022/12/02	0	0.00	63	34.36	34.35	-63	1,266	-4.98%
2022/12/01	0	0.00	8	33.16	33.05	-8	1,221	-0.65%
2022/11/30	1	33.00	16	33.14	32.85	-15	1,268	-1.18%
2022/11/29	0	0.00	10	32.60	32.70	-10	1,353	-0.74%
2022/11/24	0	0.00	1	32.00	32.00	-1	1,914	-0.05%
2022/11/22	10	31.50	0	0.00	31.50	10	2,096	0.48%
2022/11/18	15	32.28	0	0.00	32.05	15	2,287	0.66%
2022/11/14	0	0.00	6	31.80	32.75	-6	2,723	-0.22%
2022/11/11	5	31.55	0	0.00	31.50	5	2,803	0.18%
2022/11/08	0	0.00	8	32.78	32.20	-8	3,127	-0.26%
2022/11/07	0	0.00	4	32.50	32.35	-4	3,245	-0.12%
2022/11/01	0	0.00	10	31.20	31.15	-10	3,684	-0.27%
2022/10/28	10	30.00	0	0.00	29.60	10	3,700	0.27%
2022/10/26	2	30.20	0	0.00	29.85	2	3,704	0.05%
2022/10/20	4	31.20	0	0.00	31.15	4	3,780	0.11%
2022/10/19	6	32.17	0	0.00	32.05	6	3,768	0.16%
2022/10/18	61	32.38	0	0.00	32.55	61	3,768	1.62%
2022/10/17	63	30.03	13	31.45	32.20	50	3,770	1.33%
2022/10/14	15	32.32	0	0.00	31.65	15	3,754	0.40%
2022/10/13	109	31.07	0	0.00	30.55	109	3,747	2.91%	大買/鉅額交易
2022/10/12	1	33.65	1	33.00	33.30	0	3,719	0.00%
2022/10/11	15	33.75	0	0.00	33.05	15	3,722	0.40%
2022/10/07	20	35.75	13	35.78	35.80	7	3,716	0.19%
2022/10/06	0	0.00	1	35.70	35.60	-1	3,727	-0.03%
2022/10/05	101	35.49	4	36.10	35.45	97	3,738	2.59%	大買/
2022/10/04	0	0.00	4	35.01	35.15	-4	3,731	-0.11%
2022/09/30	4	33.58	0	0.00	33.60	4	3,734	0.11%
2022/09/29	40	33.59	1	33.60	33.60	39	3,741	1.04%
2022/09/28	56	33.24	0	0.00	33.00	56	3,742	1.50%
2022/09/27	24	35.00	6	34.58	35.40	18	3,725	0.48%
2022/09/26	153	35.75	1	34.55	34.55	152	3,730	4.07%	大買/鉅額交易
2022/09/23	50	38.58	10	38.95	37.80	40	3,711	1.08%
2022/09/22	20	37.10	0	0.00	38.40	20	3,688	0.54%
2022/09/21	65	37.63	0	0.00	37.35	65	3,668	1.77%
2022/09/19	100	37.54	3	37.65	37.35	97	3,686	2.63%
2022/09/16	3	38.35	1	38.50	38.15	2	3,683	0.05%
2022/09/15	1	38.05	0	0.00	38.15	1	3,701	0.03%
2022/09/14	35	37.86	0	0.00	38.05	35	3,721	0.94%
2022/09/12	3	38.75	0	0.00	38.50	3	3,772	0.08%
2022/09/08	50	38.42	0	0.00	38.35	50	3,811	1.31%
2022/09/07	11	38.06	1	38.10	38.00	10	3,860	0.26%
2022/09/06	100	38.41	0	0.00	38.50	100	4,089	2.45%
2022/09/05	0	0.00	1	39.45	39.25	-1	4,124	-0.02%
2022/09/02	126	40.54	22	41.55	40.05	104	4,057	2.56%	大買/鉅額交易
2022/09/01	2	41.50	23	41.39	41.30	-21	3,641	-0.58%
2022/08/31	29	41.84	38	41.82	41.80	-9	3,613	-0.25%
2022/08/30	9	41.75	12	41.06	41.55	-3	3,649	-0.08%
2022/08/29	1	39.70	30	39.89	39.85	-29	3,608	-0.80%
2022/08/26	29	41.27	18	41.29	41.05	11	3,582	0.31%
2022/08/25	0	0.00	74.3	40.81	40.85	-74.3	3,486	-2.13%
2022/08/24	31	41.31	29	40.58	40.20	2	3,480	0.06%
2022/08/23	44.3	40.85	2	40.68	40.90	42.3	3,453	1.22%
2022/08/22	24	40.96	4.2	40.71	40.30	19.8	3,368	0.59%
2022/08/19	26.2	39.83	31	39.79	39.60	-4.8	3,242	-0.15%
2022/08/18	1	39.95	54	39.75	39.80	-53	3,224	-1.64%
2022/08/17	124	39.15	2	39.18	38.90	122	3,160	3.86%	大買/鉅額交易
2022/08/16	13	39.58	20	39.77	39.00	-7	3,209	-0.22%
2022/08/15	0	0.00	36	38.97	39.00	-36	3,030	-1.19%
2022/08/12	6	38.96	0	0.00	38.85	6	2,969	0.20%
2022/08/11	32	38.27	36	39.15	38.65	-4	2,872	-0.14%
2022/08/10	51	38.62	64	37.63	38.20	-13	2,751	-0.47%
2022/08/09	45	36.26	46	35.88	36.35	-1	2,578	-0.04%
2022/08/08	35	35.73	0	0.00	35.70	35	2,636	1.33%
2022/08/03	30.3	33.28	0	0.00	33.30	30.3	2,738	1.10%
2022/08/02	60	33.93	0	0.00	33.80	60	2,777	2.16%
2022/07/27	14	35.74	7	36.25	35.65	7	2,795	0.25%
2022/07/26	20	34.85	0	0.00	34.95	20	2,738	0.73%
2022/07/25	63	34.78	0	0.00	34.80	63	2,755	2.29%
2022/07/18	0	0.00	7	34.76	34.75	-7	2,978	-0.24%
2022/07/15	3	34.32	4	34.60	34.20	-1	3,036	-0.03%
2022/07/14	0	0.00	3	34.25	34.25	-3	3,130	-0.10%
2022/07/13	7	33.50	0	0.00	33.75	7	3,198	0.22%
2022/07/12	10	32.10	0	0.00	32.00	10	3,450	0.29%
2022/07/06	30	31.23	20	32.05	30.75	10	4,279	0.23%
2022/07/04	32	31.97	0	0.00	31.85	32	4,523	0.71%
2022/07/01	60	33.09	5	34.39	32.05	55	4,529	1.21%
2022/06/30	168	34.56	0	0.00	34.45	168	4,517	3.72%	大買/鉅額交易
2022/06/29	60	35.56	0	0.00	35.40	60	4,558	1.32%
2022/06/28	52	35.98	1	36.00	36.10	51	4,601	1.11%
2022/06/27	46	36.55	1	36.15	36.70	45	4,757	0.95%
2022/06/24	49	35.30	0	0.00	35.15	49	4,860	1.01%
2022/06/23	61	34.83	0	0.00	34.60	61	5,120	1.19%
2022/06/22	92	35.88	0	0.00	35.05	92	5,378	1.71%
2022/06/21	70	36.65	4	36.83	37.00	66	5,397	1.22%
2022/06/20	239	36.72	6	36.38	36.00	233	5,406	4.31%	大買/鉅額交易
2022/06/17	136	37.54	64	37.34	38.20	72	5,381	1.34%	大買/
2022/06/16	246	38.54	15	38.28	37.80	231	5,332	4.33%	大買/鉅額交易
2022/06/15	211	39.36	16	39.19	38.80	195	5,271	3.70%	大買/鉅額交易
2022/06/14	60	37.20	1	38.10	39.20	59	5,034	1.17%
2022/06/13	138	37.24	2	37.63	36.75	136	4,943	2.75%	大買/鉅額交易
2022/06/10	120	38.42	0	0.00	38.35	120	4,923	2.44%	大買/鉅額交易
2022/06/09	76	38.56	1	38.75	38.80	75	4,912	1.53%
2022/06/08	116	38.98	4	39.78	38.20	112	4,888	2.29%	大買/鉅額交易
2022/06/07	130	39.15	6	39.08	39.00	124	4,795	2.59%	大買/鉅額交易
2022/06/06	119	38.58	0	0.00	38.95	119	4,743	2.51%	大買/鉅額交易
2022/06/02	12	37.81	2	37.75	37.75	10	4,734	0.21%
2022/06/01	5	38.91	2	39.05	38.45	3	4,748	0.06%
2022/05/31	5	38.74	0	0.00	38.70	5	4,733	0.11%
2022/05/27	0	0.00	19	37.85	37.75	-19	4,676	-0.41%
2022/05/26	0	0.00	23	37.24	37.20	-23	4,672	-0.49%
2022/05/24	20	38.10	4	38.63	37.05	16	4,701	0.34%
2022/05/20	22	37.40	0	0.00	37.00	22	4,664	0.47%
2022/05/18	1	38.20	21	37.93	37.80	-20	4,731	-0.42%
2022/05/17	16	37.64	6	37.74	37.95	10	4,890	0.20%
2022/05/16	16	38.40	32	37.37	37.00	-16	4,912	-0.33%
2022/05/13	0	0.00	2	37.90	37.55	-2	4,901	-0.04%
2022/05/12	25	35.54	0	0.00	35.00	25	4,987	0.50%
2022/05/10	5	36.30	5	36.72	37.00	0	5,118	0.00%
2022/05/09	1	36.20	1	35.70	35.45	0	5,182	0.00%
2022/05/05	0	0.00	2	36.10	35.90	-2	5,534	-0.04%
2022/05/03	22	34.80	0	0.00	35.15	22	5,671	0.39%
2022/04/28	13	34.84	3	34.95	34.90	10	5,775	0.17%
2022/04/27	26	34.60	0	0.00	34.30	26	5,799	0.45%
2022/04/26	0	0.00	4	36.10	35.80	-4	5,783	-0.07%
2022/04/25	0	0.00	1	37.70	36.45	-1	5,789	-0.02%
2022/04/22	51	38.67	39	38.55	38.55	12	5,790	0.21%
2022/04/21	35	38.55	35	37.95	38.55	0	5,761	0.00%
2022/04/20	38	37.87	37	39.18	37.85	1	5,760	0.02%
2022/04/19	36	38.97	54	39.54	38.95	-18	5,738	-0.31%
2022/04/18	15	39.81	22	41.01	39.00	-7	5,773	-0.12%
2022/04/15	62	41.10	82	40.39	40.05	-20	5,577	-0.36%
2022/04/14	122	40.21	64	40.07	40.25	58	5,294	1.10%	大買/
2022/04/13	0	0.00	3	38.97	38.80	-3	5,063	-0.06%
2022/04/11	1	39.35	7	38.94	38.10	-6	5,229	-0.11%
2022/04/08	12	38.97	10	39.38	38.50	2	5,315	0.04%
2022/04/07	0	0.00	1	37.60	37.60	-1	5,407	-0.02%
2022/04/06	1	39.00	0	0.00	38.65	1	6,042	0.02%
2022/04/01	0	0.00	3	38.72	38.80	-3	6,485	-0.05%
2022/03/31	0	0.00	4	37.75	37.75	-4	6,581	-0.06%
2022/03/30	16	39.63	17	39.24	38.90	-1	7,251	-0.01%
2022/03/29	23	38.88	9	39.13	39.05	14	7,476	0.19%
2022/03/28	36	39.13	39	38.93	38.80	-3	7,601	-0.04%
2022/03/25	1	38.80	3	38.90	38.90	-2	7,553	-0.03%
2022/03/24	2	36.85	5	36.70	36.40	-3	7,421	-0.04%
2022/03/23	1	36.10	0	0.00	35.70	1	7,687	0.01%
2022/03/17	25	33.81	3	33.87	34.10	22	10,242	0.21%
2022/03/15	2	33.20	0	0.00	32.75	2	11,867	0.02%
2022/03/11	1	33.70	0	0.00	34.10	1	12,692	0.01%
2022/03/10	0	0.00	3	34.53	34.60	-3	12,831	-0.02%
2022/03/09	0	0.00	1	33.50	33.45	-1	12,994	-0.01%
2022/03/08	20	32.37	4	32.50	32.30	16	13,393	0.12%
2022/03/07	4	34.08	2	33.55	33.25	2	13,881	0.01%
2022/03/04	3	36.08	1	36.60	35.50	2	14,764	0.01%
2022/03/01	0	0.00	3	35.22	36.85	-3	16,869	-0.02%
2022/02/25	2	34.35	1	34.40	34.10	1	17,953	0.01%
2022/02/24	32	33.98	0	0.00	33.50	32	18,494	0.17%
2022/02/23	0	0.00	2	35.93	35.90	-2	18,671	-0.01%
2022/02/22	5	36.21	0	0.00	35.25	5	18,671	0.03%
2022/02/21	4	36.85	5	37.36	37.25	-1	18,639	-0.01%
2022/02/17	6	38.71	4	38.54	37.80	2	18,672	0.01%
2022/02/16	0	0.00	4	38.23	37.70	-4	18,536	-0.02%
2022/02/15	21	37.62	21	37.82	37.70	0	18,594	0.00%
2022/02/11	0	0.00	10	37.50	37.80	-10	18,779	-0.05%
2022/02/09	2	37.05	0	0.00	37.25	2	18,887	0.01%
2022/02/08	9	36.93	0	0.00	36.95	9	18,942	0.05%
2022/01/26	0	0.00	7	32.14	32.85	-7	18,904	-0.04%
2022/01/25	10	32.70	10	32.80	31.90	0	18,866	0.00%
2022/01/21	0	0.00	17	33.76	32.95	-17	18,700	-0.09%
2022/01/20	0	0.00	8	34.98	35.15	-8	18,632	-0.04%
2022/01/18	10	36.50	0	0.00	35.35	10	18,576	0.05%
2022/01/17	5	36.00	0	0.00	35.95	5	18,534	0.03%
2022/01/14	1	36.10	4	35.70	35.35	-3	18,480	-0.02%
2022/01/13	0	0.00	9	36.25	36.70	-9	18,418	-0.05%
2022/01/12	0	0.00	8	36.23	35.95	-8	18,355	-0.04%
2022/01/07	26	37.90	50	38.24	37.90	-24	18,085	-0.13%
2022/01/06	14	38.89	13	38.85	38.85	1	17,932	0.01%
2022/01/05	13	39.93	17	40.93	39.40	-4	17,850	-0.02%
2022/01/04	15	41.49	12	41.80	41.40	3	17,680	0.02%
2022/01/03	14	41.87	32	42.01	41.80	-18	17,602	-0.10%
2021/12/30	28	42.33	209	42.26	41.85	-181	17,423	-1.04%	大賣/鉅額交易
2021/12/29	52	43.04	56	42.78	43.10	-4	17,177	-0.02%
2021/12/28	18	41.75	12	41.20	41.05	6	16,524	0.04%
2021/12/27	14	41.06	35	41.37	41.00	-21	16,176	-0.13%
2021/12/24	91	43.47	23	43.06	42.40	68	16,084	0.42%
2021/12/23	148	42.83	39	42.31	42.90	109	15,363	0.71%	大買/鉅額交易
2021/12/22	12	40.24	52	41.00	40.20	-40	15,022	-0.27%
2021/12/21	2	38.75	2	39.30	40.50	0	14,775	0.00%
2021/12/20	2	39.80	1	40.05	39.25	1	14,545	0.01%
2021/12/17	12	39.82	29	40.77	39.75	-17	14,380	-0.12%
2021/12/16	19	42.93	15	43.29	42.30	4	14,056	0.03%
2021/12/15	101	42.97	89	43.35	42.50	12	13,618	0.09%	大買/
2021/12/14	115	43.59	327	42.51	43.30	-212	12,970	-1.63%	大買/大賣/鉅額交易
2021/12/13	1	41.65	109.1	41.76	43.10	-108.1	11,711	-0.92%	大賣/鉅額交易
2021/12/10	231.1	40.38	26.1	39.88	39.20	205	11,397	1.80%	大買/鉅額交易
2021/12/09	288	41.08	192	40.68	39.00	96	10,761	0.89%	大買/大賣/
2021/12/08	22	39.55	15	40.23	40.35	7	9,750	0.07%
2021/12/07	6	35.47	26	34.70	36.70	-20	9,272	-0.22%
2021/12/06	118	33.43	17	34.21	33.40	101	8,898	1.14%	大買/鉅額交易
2021/12/03	20	34.19	19	34.50	34.00	1	8,754	0.01%
2021/12/02	25	36.57	14	37.26	34.00	11	8,572	0.13%
2021/12/01	168	37.07	172	37.47	37.15	-4	8,163	-0.05%	大買/大賣/
2021/11/30	177	39.30	184	38.95	37.45	-7	7,640	-0.09%	大買/大賣/
2021/11/29	260	35.53	289	35.81	36.80	-29	6,716	-0.43%	大買/大賣/
2021/11/26	67	33.72	83	33.27	34.45	-16	5,322	-0.30%
2021/11/25	2	31.60	5	33.20	31.35	-3	4,758	-0.06%
2021/11/24	92	33.80	228	34.45	32.80	-136	4,521	-3.01%	大賣/鉅額交易
2021/11/23	185	32.10	213.2	32.01	32.75	-28.2	3,395	-0.83%	大買/大賣/
2021/11/22	2	29.35	4	29.75	29.80	-2	2,830	-0.07%
2021/11/19	30	27.15	0	0.00	27.10	30	2,575	1.17%
2021/11/15	4	26.70	0	0.00	26.80	4	2,384	0.17%
2021/11/12	0	0.00	7	27.51	27.00	-7	2,329	-0.30%
2021/11/11	1	29.10	1	29.50	28.60	0	2,210	0.00%
2021/11/10	3	27.85	53	28.65	28.65	-50	2,081	-2.40%
2021/11/09	0	0.00	6	27.08	27.75	-6	1,823	-0.33%
2021/11/08	14	27.26	5	27.18	27.40	9	1,724	0.52%
2021/11/05	11	26.37	4	26.35	26.90	7	1,514	0.46%
2021/11/04	8	25.68	31	26.10	26.20	-23	1,356	-1.70%
2021/11/03	11	24.20	5	24.55	25.25	6	1,107	0.54%
2021/11/02	0	0.00	2	23.35	23.10	-2	1,038	-0.19%
2021/10/29	2.1	22.81	0	0.00	22.95	2.1	1,075	0.20%
2021/10/27	4.2	22.60	4.6	23.36	23.50	-0.4	1,082	-0.04%
2021/10/22	1	22.65	0	0.00	22.70	1	1,097	0.09%
2021/10/21	0	0.00	3	23.25	22.95	-3	1,122	-0.27%
2021/10/20	0	0.00	2	23.00	23.00	-2	1,143	-0.17%
2021/10/18	0	0.00	3	23.07	22.75	-3	1,210	-0.25%
2021/10/15	4	23.10	0	0.00	22.95	4	1,239	0.32%
2021/10/13	5	23.38	1	23.15	23.15	4	1,268	0.32%
2021/10/08	2	24.10	2	24.80	24.10	0	1,302	0.00%
2021/10/07	6	23.78	3	23.80	23.85	3	1,305	0.23%
2021/10/04	0	0.00	8	25.90	24.40	-8	1,725	-0.46%
2021/10/01	0	0.00	7.3	25.03	24.95	-7.3	1,647	-0.44%
2021/09/29	2	24.70	2	25.40	24.00	0	1,635	0.00%
2021/09/28	1	24.20	0	0.00	24.20	1	1,607	0.06%
2021/09/23	2	23.65	1	23.10	23.10	1	1,971	0.05%
2021/09/22	2	23.50	0	0.00	23.50	2	2,092	0.10%
2021/09/16	1	24.00	1	24.40	24.30	0	2,212	0.00%
2021/09/15	15	24.46	0	0.00	24.20	15	2,227	0.67%
2021/09/13	7	23.90	0	0.00	23.95	7	2,232	0.31%
2021/09/06	1	24.30	0	0.00	24.25	1	2,298	0.04%
2021/09/02	1	25.30	1	24.90	24.60	0	2,311	0.00%
2021/08/30	1	24.45	0	0.00	24.50	1	2,452	0.04%
2021/08/19	1	23.10	0	0.00	23.00	1	2,581	0.04%
2021/08/16	5	23.48	2	23.00	23.00	3	2,594	0.12%
2021/08/12	2	24.53	4	24.45	24.60	-2	2,635	-0.08%
2021/08/11	2	24.00	0	0.00	24.00	2	2,680	0.07%
2021/08/10	2	24.90	4	25.08	24.90	-2	2,708	-0.07%
2021/08/09	2	25.55	0	0.00	25.50	2	2,747	0.07%
2021/08/06	0	0.00	3	26.70	26.20	-3	2,791	-0.11%
2021/08/02	53	25.22	0	0.00	25.20	53	2,925	1.81%
2021/07/28	4	24.75	13	24.90	25.25	-9	3,041	-0.30%
2021/07/23	0	0.00	3	26.72	27.30	-3	3,243	-0.09%
2021/07/21	2	26.40	0	0.00	25.95	2	3,477	0.06%
2021/07/20	4	26.88	0	0.00	26.75	4	3,567	0.11%
2021/07/16	3	27.38	1	28.10	27.40	2	3,854	0.05%
2021/07/14	0	0.00	3	28.10	27.95	-3	4,163	-0.07%
2021/07/13	13	28.62	3	30.02	27.65	10	4,393	0.23%
2021/07/12	17	29.68	77	30.17	29.90	-60	4,333	-1.38%
2021/07/09	30	29.30	30	29.02	29.20	0	4,173	0.00%
2021/07/08	5	27.37	3	27.95	27.05	2	4,045	0.05%
2021/07/07	4	27.00	0	0.00	27.20	4	4,028	0.10%
2021/07/06	2	27.20	0	0.00	26.50	2	4,039	0.05%
2021/07/05	1	26.70	10	27.10	26.80	-9	4,095	-0.22%
2021/07/02	3	27.55	0	0.00	26.90	3	4,135	0.07%
2021/07/01	9	28.77	8	27.91	27.60	1	4,122	0.02%
2021/06/30	10	27.47	16	27.71	28.40	-6	3,979	-0.15%
2021/06/29	1	26.70	14	27.07	27.40	-13	3,858	-0.34%
2021/06/28	14	26.56	12	26.40	26.30	2	3,736	0.05%
2021/06/25	0	0.00	152	26.02	25.45	-152	3,680	-4.13%	大賣/鉅額交易
2021/06/24	0	0.00	4	24.20	24.30	-4	3,627	-0.11%
2021/06/23	4	23.86	0	0.00	23.75	4	3,615	0.11%
2021/06/22	120	23.89	5	24.09	23.75	115	3,609	3.19%	大買/鉅額交易
2021/06/21	32	23.71	14	23.70	23.80	18	3,602	0.50%
2021/06/18	2	24.50	0	0.00	24.80	2	3,589	0.06%
2021/06/17	0	0.00	3	25.30	25.15	-3	3,589	-0.08%
2021/06/15	2	24.40	3	24.50	24.40	-1	3,566	-0.03%
2021/06/09	0	0.00	1	25.55	25.40	-1	3,603	-0.03%
2021/06/08	5	26.60	49	26.59	26.05	-44	3,588	-1.23%
2021/06/07	20	26.50	0	0.00	26.70	20	3,518	0.57%
2021/06/04	9	24.71	0	0.00	24.50	9	3,454	0.26%
2021/06/03	37	25.45	0	0.00	25.05	37	3,470	1.07%
2021/06/02	3	24.97	13	25.32	25.05	-10	3,477	-0.29%
2021/06/01	0	0.00	1	26.00	25.50	-1	3,468	-0.03%
2021/05/28	7	23.14	4	22.73	24.20	3	3,414	0.09%
2021/05/27	3	22.40	4	22.48	22.30	-1	3,390	-0.03%
2021/05/26	3	21.78	0	0.00	22.05	3	3,386	0.09%
2021/05/25	3	22.10	0	0.00	22.00	3	3,382	0.09%
2021/05/24	3	22.35	0	0.00	22.20	3	3,387	0.09%
2021/05/21	0	0.00	63	21.84	22.35	-63	3,387	-1.86%
2021/05/20	49	20.94	1	21.90	20.95	48	3,401	1.41%
2021/05/19	3	21.35	1.3	21.00	21.45	1.8	3,398	0.05%
2021/05/18	5	19.75	0	0.00	19.85	5	3,365	0.15%
2021/05/17	25.3	18.58	0	0.00	18.05	25.3	3,332	0.76%
2021/05/14	8	20.84	0	0.00	20.05	8	3,295	0.24%
2021/05/11	14	24.89	2	24.38	24.50	12	3,103	0.39%
2021/05/06	10	25.60	0	0.00	25.60	10	2,982	0.34%
2021/05/05	0	0.00	5	27.00	25.55	-5	2,955	-0.17%
2021/05/04	30	25.21	0	0.00	25.15	30	3,016	0.99%
2021/05/03	1	28.20	2	28.40	27.90	-1	2,968	-0.03%
2021/04/28	6	28.44	0	0.00	28.30	6	2,797	0.21%
2021/04/26	7	29.93	12	29.93	30.15	-5	2,496	-0.20%
2021/04/22	0	0.00	20	28.33	27.65	-20	2,280	-0.88%
2021/04/21	1	27.05	16	25.97	27.10	-15	2,052	-0.73%
2021/04/20	5	23.75	24	24.57	24.95	-19	1,896	-1.00%
2021/04/19	9	23.54	2,079	23.30	24.20	-2,070	1,699	-121.77%	大賣/鉅額交易
2021/04/16	0	0.00	318	21.89	22.00	-318	1,432	-22.19%	大賣/鉅額交易
2021/04/15	2	21.00	0	0.00	21.20	2	1,386	0.14%
2021/04/14	1	20.80	0	0.00	20.80	1	1,385	0.07%
2021/04/13	272	21.80	33	21.79	21.50	239	1,393	17.15%	大買/鉅額交易
2021/04/12	38	22.44	6	22.34	22.05	32	1,518	2.11%
2021/04/09	1,165	21.48	17	22.01	22.05	1,148	1,515	75.74%	大買/鉅額交易
2021/04/08	26	21.20	0	0.00	21.25	26	1,434	1.81%
2021/04/07	764	20.67	0	0.00	20.60	764	1,373	55.62%	大買/鉅額交易
2021/04/06	198.3	20.46	5	20.50	20.50	193.3	1,345	14.36%	大買/鉅額交易
2021/03/31	0.5	20.00	0	0.00	19.95	0.5	1,319	0.03%
2021/03/30	0.2	20.00	0	0.00	20.00	0.2	1,320	0.01%
2021/03/24	3	19.95	0	0.00	20.05	3	1,472	0.20%
2021/03/23	2	20.15	9	20.15	20.05	-7	1,535	-0.46%
2021/03/16	0	0.00	7	19.95	19.85	-7	1,504	-0.47%
2021/03/15	5	20.00	0	0.00	20.00	5	1,487	0.34%
2021/03/12	0	0.00	5	19.30	19.45	-5	1,441	-0.35%
2021/03/09	0	0.00	1,183	18.92	19.00	-1,183	1,453	-81.41%	大賣/鉅額交易
2021/03/08	0	0.00	10	19.10	19.10	-10	1,438	-0.70%
2021/03/04	5	19.30	9	19.35	19.45	-4	1,451	-0.28%
2021/02/26	0	0.00	5	19.05	18.95	-5	1,691	-0.30%
2021/02/25	5.1	18.85	0	0.00	18.85	5.1	1,700	0.30%
2021/02/23	0	0.00	18	19.10	19.05	-18	1,693	-1.06%
2021/02/22	628	19.06	0	0.00	19.10	628	1,671	37.58%	大買/鉅額交易
2021/02/19	601	18.59	12	18.66	18.70	589	1,627	36.19%	大買/鉅額交易
2021/02/17	1	17.80	0	0.00	18.05	1	1,561	0.06%
2021/02/05	15	17.62	1	17.50	17.60	14	1,548	0.90%
2021/02/04	0.2	17.50	0	0.00	17.40	0.2	1,536	0.01%
2021/02/03	0.1	17.50	0	0.00	17.40	0.1	1,533	0.01%
2021/02/01	35	16.94	0	0.00	17.10	35	1,533	2.28%
2021/01/29	0	0.00	143	17.24	17.20	-143	1,528	-9.36%	大賣/鉅額交易
2021/01/28	50	17.40	3	17.40	17.40	47	1,519	3.09%
2021/01/27	91	17.65	0	0.00	17.65	91	1,511	6.02%
2021/01/26	14	17.86	10	17.93	17.65	4	1,503	0.27%
2021/01/13	5	17.70	1	17.70	17.70	4	1,281	0.31%
2021/01/11	20	17.76	0	0.00	17.80	20	1,268	1.58%
2021/01/07	1	18.00	2	17.90	17.95	-1	1,240	-0.08%
2021/01/06	3	17.98	0	0.00	18.05	3	1,225	0.24%
2021/01/05	1	18.70	5	18.55	18.75	-4	1,171	-0.35%
2021/01/04	0.3	18.10	5	18.50	18.20	-4.7	1,005	-0.46%
2020/12/30	0	0.00	1	17.65	17.65	-1	955	-0.10%
2020/12/28	5	17.80	0	0.00	17.85	5	929	0.54%
2020/12/25	0.4	17.65	0	0.00	17.40	0.4	905	0.04%
2020/12/24	0	0.00	10	17.40	17.50	-10	900	-1.11%
2020/12/22	10	17.45	2	17.40	17.25	8	887	0.90%
2020/12/18	13	17.55	0	0.00	17.50	13	850	1.53%
2020/12/11	0	0.00	1	16.65	16.65	-1	635	-0.16%
2020/12/08	0	0.00	1	16.75	16.80	-1	628	-0.16%
2020/12/01	0	0.00	4	17.10	17.10	-4	572	-0.70%
2020/11/30	6	17.11	0	0.00	17.15	6	562	1.07%
2020/11/27	46	17.45	34	17.58	17.30	12	535	2.24%
2020/11/26	0	0.00	4	16.50	17.10	-4	347	-1.15%
2020/11/25	4	16.50	0	0.00	16.40	4	276	1.45%
2020/10/28	0	15.80	0	0.00	15.65	0	230	0.00%
2020/10/13	0	0.00	1	15.80	15.80	-1	289	-0.35%
2020/10/12	0.1	15.85	0	0.00	15.85	0.1	296	0.03%
2020/10/08	1	15.80	0	0.00	15.80	1	297	0.34%
2020/09/28	1	15.50	0	0.00	15.55	1	369	0.27%
2020/09/15	0.1	16.05	0	0.00	16.05	0.1	418	0.01%
2020/09/11	0	0.00	1	15.90	15.90	-1	423	-0.24%
2020/09/10	0	0.00	2	15.90	15.90	-2	422	-0.47%
2020/08/12	0	0.00	0.3	14.90	14.90	-0.3	748	-0.04%
2020/08/03	1	14.60	0	0.00	14.65	1	1,124	0.09%
2020/07/24	1	14.90	5	15.00	14.90	-4	1,283	-0.31%
2020/07/23	5	15.10	0	0.00	15.10	5	1,284	0.39%
2020/07/16	0	15.15	0	0.00	15.15	0	1,301	0.00%
2020/07/13	0	0.00	1	15.20	15.40	-1	1,489	-0.07%
2020/07/08	5	15.55	5	15.43	15.40	0	1,500	0.00%
2020/07/03	1	15.20	0	0.00	15.30	1	1,503	0.07%
2020/07/02	0.3	15.20	0	0.00	15.20	0.3	1,500	0.02%
2020/06/23	0	0.00	8	15.89	15.95	-8	1,482	-0.54%
2020/06/11	0	0.00	1	15.85	15.75	-1	1,495	-0.07%
2020/06/05	0.6	16.45	0	0.00	16.45	0.6	1,501	0.04%
2020/06/04	2	16.40	0	0.00	16.45	2	1,527	0.13%
2020/06/03	0	0.00	5	16.15	16.35	-5	1,471	-0.34%
2020/06/02	0.5	15.95	5	15.85	15.95	-4.5	1,429	-0.32%
2020/06/01	0.2	15.80	0	0.00	15.80	0.2	1,400	0.01%
2020/05/28	0	0.00	10	15.70	15.70	-10	1,391	-0.72%
2020/05/25	1	15.60	110	15.61	15.60	-109	1,391	-7.83%	大賣/鉅額交易
2020/05/22	0	0.00	10	16.00	15.90	-10	1,366	-0.73%
2020/05/21	50	16.30	0	0.00	16.25	50	1,351	3.70%
2020/05/20	0	0.00	40	15.97	16.05	-40	1,323	-3.02%
2020/05/19	60	16.08	20	16.16	16.05	40	1,311	3.05%
2020/05/14	0	0.00	2	16.20	15.90	-2	1,285	-0.16%
2020/05/13	0	0.00	1	16.25	16.30	-1	1,267	-0.08%
2020/05/08	100	16.79	12	16.64	15.90	88	1,162	7.57%
2020/05/07	4	16.53	0	0.00	16.25	4	953	0.42%
2020/04/27	1	15.30	0	0.00	15.35	1	872	0.11%
2020/04/23	0	0.00	1	15.40	15.40	-1	867	-0.12%
2020/04/22	0	0.00	8	15.05	15.45	-8	869	-0.92%
2020/04/20	0.4	15.55	0	0.00	15.55	0.4	884	0.04%
2020/04/13	2	13.75	0	0.00	13.75	2	664	0.30%
2020/04/06	0.2	12.95	0	0.00	12.95	0.2	742	0.02%
2020/03/27	0.2	12.95	0	0.00	12.95	0.2	788	0.03%
2020/03/25	2	12.90	0	0.00	12.85	2	805	0.25%
2020/03/20	2	12.65	0	0.00	12.55	2	813	0.25%
2020/03/17	1	13.30	0	0.00	13.60	1	808	0.12%
2020/03/12	1	15.75	0	0.00	15.65	1	788	0.13%
2020/03/10	0	0.00	0.2	17.05	17.05	-0.2	747	-0.03%
2020/02/26	0	0.00	5	16.50	16.55	-5	741	-0.67%
2020/02/17	0	0.00	1	16.35	16.40	-1	695	-0.14%
2020/02/14	3	16.35	0	0.00	16.40	3	707	0.42%
2020/02/10	0	0.00	4	16.10	16.20	-4	709	-0.56%
2020/02/07	5	16.40	0	0.00	16.25	5	715	0.70%
2020/02/04	0	15.85	0	0.00	15.80	0	667	0.00%
2020/02/03	0.3	15.30	0	0.00	15.30	0.3	669	0.05%
2020/01/30	1	15.70	0	0.00	15.50	1	670	0.15%
2020/01/17	0	0.00	5	17.00	17.05	-5	679	-0.74%
2020/01/15	5	17.20	0	0.00	17.25	5	664	0.75%
2020/01/13	0.2	16.75	0	0.00	16.80	0.2	630	0.03%
2020/01/09	0	0.00	1	16.90	16.90	-1	638	-0.16%
2020/01/03	3	17.30	3	17.30	17.30	0	633	0.00%
2019/12/25	1	17.00	0	0.00	17.00	1	511	0.20%
2019/12/11	1	16.80	0	0.00	16.85	1	437	0.23%
2019/12/10	1	16.80	1	16.80	16.85	0	434	0.00%
2019/12/05	0	0.00	10	16.75	16.85	-10	426	-2.35%
2019/12/02	0	0.00	20	16.70	16.75	-20	426	-4.69%
2019/11/28	0	16.90	10	16.80	16.90	-10	414	-2.41%
2019/11/22	1	16.50	0	0.00	16.65	1	380	0.26%
2019/11/20	0	0.00	10	16.60	16.60	-10	378	-2.64%
2019/11/13	0	0.00	1	16.25	16.30	-1	378	-0.26%
2019/11/04	0.3	17.10	0	0.00	17.15	0.3	346	0.09%
2019/10/29	0.6	17.15	0	0.00	17.15	0.6	345	0.17%
2019/10/25	0	17.00	0	0.00	17.00	0	329	0.01%
2019/10/18	3	16.40	0	0.00	16.40	3	311	0.96%
2019/09/11	0	0.00	2	17.80	17.90	-2	320	-0.62%
2019/09/05	0.5	17.60	0	0.00	17.70	0.5	316	0.16%
2019/08/30	0.2	17.60	0	0.00	17.60	0.2	325	0.07%
2019/08/29	0.4	17.60	0	0.00	17.60	0.4	323	0.13%
2019/08/26	0.6	17.45	0	0.00	17.55	0.6	324	0.17%
2019/08/22	0	0.00	1	17.75	17.65	-1	334	-0.30%
2019/08/16	0.5	17.15	0	0.00	17.15	0.5	353	0.14%
2019/08/01	1	18.10	0	0.00	18.00	1	402	0.25%
2019/07/31	0.6	18.20	0	0.00	18.20	0.6	403	0.15%
2019/07/30	1.3	18.25	0	0.00	18.20	1.3	405	0.32%
2019/07/17	0.2	18.70	0	0.00	18.70	0.2	478	0.04%
2019/07/16	0.1	18.70	0	0.00	18.70	0.1	484	0.02%
2019/07/12	0.5	18.80	0	0.00	18.80	0.5	507	0.10%
2019/07/11	0	0.00	1	18.70	18.85	-1	577	-0.17%
2019/07/09	0	0.00	10	18.50	18.60	-10	619	-1.61%
2019/07/08	10	19.45	0	0.00	19.45	10	613	1.63%
2019/07/01	0.4	19.40	0	0.00	19.40	0.4	663	0.05%
2019/06/27	0.3	19.55	0	0.00	19.55	0.3	670	0.04%
2019/06/26	0.3	19.50	0	0.00	19.50	0.3	675	0.04%
2019/06/12	0	0.00	1	19.50	19.55	-1	781	-0.13%
2019/06/05	0	19.65	0	0.00	19.65	0	819	0.00%
2019/05/31	0.1	19.85	0	0.00	19.85	0.1	835	0.01%
2019/05/30	0	19.70	0	0.00	19.70	0	836	0.01%
2019/05/29	0.1	19.85	0	0.00	19.85	0.1	834	0.01%
2019/05/27	0.2	19.95	0	0.00	19.95	0.2	838	0.02%
2019/04/19	1	20.00	0	0.00	20.35	1	989	0.10%
2019/04/16	0	0.00	1	20.45	20.80	-1	913	-0.11%
2019/04/11	0	0.00	1	19.95	20.00	-1	886	-0.11%
2019/04/09	1	20.35	0	0.00	20.35	1	885	0.11%
2019/04/08	0	0.00	1	20.20	20.10	-1	866	-0.12%
2019/04/02	0.4	19.10	0	0.00	19.30	0.4	850	0.04%
2019/04/01	0.2	19.60	0	0.00	19.60	0.2	842	0.02%
2019/03/26	0.5	19.80	0	0.00	19.90	0.5	893	0.06%
2019/03/20	2	20.00	0	0.00	20.00	2	1,052	0.19%
2019/03/15	0	0.00	1	19.75	19.60	-1	1,014	-0.10%
2019/03/14	0	0.00	10	19.80	19.60	-10	1,015	-0.99%
2019/03/12	0	0.00	1	19.10	19.10	-1	1,008	-0.10%
2019/02/21	0.6	19.70	0	0.00	19.80	0.6	1,147	0.05%
2019/02/19	1	19.10	0	0.00	19.30	1	1,112	0.09%
2019/02/18	0.3	18.90	0	0.00	18.90	0.3	1,104	0.03%
2019/02/15	0.1	19.35	0	0.00	19.35	0.1	1,095	0.01%
2019/02/14	1	19.40	3	19.50	19.35	-2	1,090	-0.18%
2019/02/12	4	19.80	1	19.45	19.65	3	1,063	0.28%
2019/01/28	4	19.01	0	0.00	18.85	4	948	0.42%
2019/01/25	1	18.50	0	0.00	18.40	1	911	0.11%
2019/01/11	0	0.00	1	18.20	18.05	-1	936	-0.11%
2019/01/09	0.2	18.55	0	0.00	18.60	0.2	936	0.02%
2019/01/04	0.2	18.30	0	0.00	18.30	0.2	949	0.02%
2018/12/28	0	0.00	1	18.35	18.75	-1	1,044	-0.10%
2018/12/27	1.3	18.56	0	0.00	18.40	1.3	1,064	0.12%
2018/12/26	0.4	18.10	0	0.00	18.10	0.4	1,066	0.04%
2018/12/22	1	18.90	0	0.00	19.00	1	1,060	0.09%
2018/12/13	0	0.00	1	18.05	18.10	-1	969	-0.10%
2018/12/06	0	0.00	1	18.05	17.45	-1	944	-0.11%
2018/12/05	1	17.65	0	0.00	17.80	1	941	0.11%
2018/12/04	10	18.10	0	0.00	17.95	10	954	1.05%
2018/12/03	0	0.00	1	17.50	17.70	-1	847	-0.12%
2018/11/26	0.4	16.80	0	0.00	16.80	0.4	931	0.04%
2018/11/15	0	0.00	1	16.45	16.40	-1	1,085	-0.09%
2018/11/13	0	0.00	20	16.21	16.20	-20	1,127	-1.77%
2018/11/12	1.6	16.47	0	0.00	16.50	1.6	1,147	0.14%
2018/11/07	0	16.40	0	0.00	16.40	0	1,198	0.00%
2018/10/31	2	15.95	0	0.00	15.80	2	1,428	0.14%
2018/10/23	0	0.00	1	16.30	16.45	-1	1,618	-0.06%
2018/10/18	0.5	16.55	0	0.00	16.55	0.5	1,724	0.03%
2018/10/15	0	0.00	20	15.95	16.00	-20	1,816	-1.10%
2018/10/12	1	15.55	0	0.00	16.10	1	1,881	0.05%
2018/10/11	0	0.00	4	15.20	15.20	-4	1,914	-0.21%
2018/10/08	0.3	17.50	0	0.00	17.60	0.3	1,936	0.01%
2018/10/05	0.3	17.60	1	17.55	17.70	-0.7	1,952	-0.04%
2018/10/02	0.2	17.60	0	0.00	17.60	0.2	1,921	0.01%
2018/09/27	0.2	18.00	0	0.00	18.00	0.2	1,932	0.01%
2018/09/26	0	0.00	2	17.48	18.00	-2	1,922	-0.10%
2018/09/25	0	0.00	3	17.20	17.45	-3	1,905	-0.16%
2018/09/20	0	0.00	1	17.20	17.20	-1	1,995	-0.05%
2018/09/18	1.6	16.85	0	0.00	16.85	1.6	1,997	0.08%
2018/09/17	1	17.05	0	0.00	17.00	1	2,004	0.05%
2018/09/11	0.5	17.00	0	0.00	17.10	0.5	2,106	0.02%
2018/09/10	1.2	16.72	10	16.85	16.85	-8.8	2,243	-0.39%
2018/08/31	0.3	18.40	0	0.00	18.40	0.3	2,403	0.01%
2018/08/30	10	18.45	0	0.00	18.65	10	2,383	0.42%
2018/08/29	0.5	18.20	1	18.10	18.20	-0.5	2,349	-0.02%
2018/08/28	2	17.05	0	0.00	17.15	2	2,304	0.09%
2018/08/24	1.5	16.42	0	0.00	16.30	1.5	2,331	0.06%
2018/08/23	0	0.00	1	16.90	16.85	-1	2,362	-0.04%
2018/08/22	2	16.95	0	0.00	16.90	2	2,403	0.08%
2018/08/21	3	17.07	0	0.00	17.00	3	2,447	0.12%
2018/08/20	2	17.45	0	0.00	16.85	2	2,433	0.08%
2018/08/14	0	0.00	1	17.90	18.00	-1	2,357	-0.04%
2018/08/13	1	17.60	0	0.00	17.60	1	2,341	0.04%
2018/08/10	40	18.65	0	0.00	18.50	40	2,289	1.75%
2018/08/08	1	18.45	2	17.90	17.80	-1	2,224	-0.04%
2018/08/07	1	17.80	0	0.00	18.30	1	2,174	0.05%
2018/07/31	1	16.70	0	0.00	16.75	1	1,943	0.05%
2018/07/25	1	16.80	0	0.00	16.40	1	1,882	0.05%
2018/07/23	0	0.00	1	16.25	16.30	-1	1,725	-0.06%
2018/07/20	1.8	16.28	1	16.30	16.30	0.8	1,695	0.05%
2018/07/18	0.2	16.10	0	0.00	16.10	0.2	1,605	0.01%
2018/07/10	1	14.80	0	0.00	14.95	1	1,391	0.07%
2018/07/02	0	0.00	20	16.10	15.85	-20	1,304	-1.53%
2018/06/26	10	15.60	0	0.00	15.60	10	1,163	0.86%
2018/06/21	10	15.60	0	0.00	15.90	10	1,101	0.91%
2018/06/19	11	16.24	0	0.00	16.25	11	1,034	1.06%
2018/06/15	1	15.90	2	15.90	16.00	-1	891	-0.11%
2018/06/11	0	0.00	5	15.25	15.20	-5	771	-0.65%
2018/06/08	0	0.00	3	15.33	15.15	-3	746	-0.40%
2018/06/07	0	0.00	1	15.20	15.20	-1	723	-0.14%
2018/06/06	1	15.30	2	15.10	15.10	-1	710	-0.14%
2018/06/05	2	14.93	0	0.00	14.85	2	667	0.30%
2018/06/04	0	0.00	1	15.00	14.90	-1	676	-0.15%
2018/05/31	11	15.02	20	15.00	15.00	-9	646	-1.39%
2018/02/26	0	0.00	3	13.95	13.75	-3	982	-0.31%
2018/02/23	3	14.10	0	0.00	13.90	3	982	0.31%
2018/01/12	20	14.60	0	0.00	14.40	20	1,740	1.15%