炎洲 (4306)-玉山-嘉義券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
17.30
漲跌
▼0.30
漲幅
-1.70%
成交量
2,622張
產業
上市塑膠類股
217人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

炎洲 (4306)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/12/11	3	17.65	20	17.61	17.60	-17	1,886	-0.90%
2024/12/10	30	17.80	0	0.00	17.75	30	1,891	1.59%
2024/12/09	2	17.98	0	18.00	17.95	2	1,970	0.10%
2024/12/06	0	0.00	1	18.05	18.10	-1	2,043	-0.05%
2024/12/05	0	0.00	1	18.00	17.95	-1	2,087	-0.05%
2024/11/29	1	17.80	0	0.00	18.00	1	2,701	0.04%
2024/11/28	3	17.90	2	17.90	17.90	1	2,991	0.03%
2024/11/14	29.5	17.95	0	0.00	17.90	29.5	3,213	0.92%
2024/11/13	16	18.14	0	0.00	18.20	16	3,227	0.50%
2024/11/12	4.1	18.48	0	0.00	18.35	4.1	3,245	0.13%
2024/11/08	0	0.00	10	18.90	18.80	-10	3,381	-0.30%
2024/11/06	1.1	18.61	0	0.00	18.60	1.1	3,462	0.03%
2024/11/01	5	18.30	1	18.40	18.50	4	3,842	0.10%
2024/10/30	12	18.36	0	0.00	18.35	12	3,918	0.31%
2024/10/28	11	18.55	3.1	18.65	18.65	7.9	4,041	0.20%
2024/10/24	1	18.70	0	0.00	18.70	1	4,205	0.02%
2024/10/23	3	18.90	0	0.00	18.85	3	4,254	0.07%
2024/10/22	20	18.75	0	0.00	18.75	20	4,326	0.46%
2024/10/16	3	18.58	10	18.58	18.90	-7	4,815	-0.15%
2024/10/15	2	18.75	6.5	18.79	18.80	-4.5	4,838	-0.09%
2024/10/11	7.5	18.82	37.5	18.80	18.70	-30	5,010	-0.60%
2024/10/09	12	18.96	1	18.95	18.95	11	5,265	0.21%
2024/10/08	2	19.20	0	0.00	19.15	2	5,282	0.04%
2024/10/04	5	19.01	1.1	19.05	18.95	3.9	5,460	0.07%
2024/10/01	1	19.10	0.2	19.10	19.05	0.9	5,496	0.02%
2024/09/30	2	19.30	0	0.00	19.25	2	5,633	0.04%
2024/09/27	6	19.30	0	0.00	19.30	6	5,672	0.11%
2024/09/26	2	19.13	5	19.35	19.10	-3	5,736	-0.05%
2024/09/25	4.5	19.20	15	19.25	19.25	-10.5	5,738	-0.18%
2024/09/24	5.1	19.19	0	0.00	19.15	5.1	5,729	0.09%
2024/09/23	7	19.06	4.1	19.05	19.15	2.9	5,729	0.05%
2024/09/20	33	19.50	3	19.75	19.25	30	5,685	0.53%
2024/09/19	5	20.05	0.1	20.45	20.05	4.9	5,541	0.09%
2024/09/18	3	20.15	0	0.00	19.90	3	5,544	0.05%
2024/09/16	5	20.09	1	20.30	20.00	4	5,606	0.07%
2024/09/13	24.1	19.99	0	0.00	19.90	24.1	5,815	0.41%
2024/09/12	4	19.70	0	0.00	19.85	4	5,983	0.07%
2024/09/11	0	0.00	2	19.70	19.70	-2	5,991	-0.03%
2024/09/10	13	19.73	1	20.00	19.65	12	6,065	0.20%
2024/09/09	46.2	20.08	60	20.30	20.15	-13.9	6,083	-0.23%
2024/09/06	11	20.45	1	20.70	20.60	10	6,070	0.16%
2024/09/05	15	20.61	1.9	20.69	20.45	13.1	6,180	0.21%
2024/09/04	5.5	20.45	2	20.65	20.35	3.5	6,174	0.06%
2024/09/03	7	21.26	3	21.10	21.00	4	6,269	0.06%
2024/09/02	1.1	21.72	27.1	21.36	21.20	-26	6,179	-0.42%
2024/08/30	42.1	20.55	50	21.22	20.95	-7.9	5,866	-0.13%
2024/08/29	20	19.55	0	0.00	19.50	20	5,610	0.36%
2024/08/28	11	19.66	1	19.80	19.65	10	5,623	0.18%
2024/08/27	1	19.85	0	0.00	19.85	1	5,659	0.02%
2024/08/23	2	19.53	0	0.00	19.60	2	5,840	0.03%
2024/08/22	0	0.00	3	19.95	19.85	-3	5,918	-0.05%
2024/08/21	5	19.71	1	19.60	19.70	4	5,912	0.07%
2024/08/20	1	19.95	176.1	20.02	20.00	-175.1	5,894	-2.97%	大賣/鉅額交易
2024/08/16	0	0.00	2	20.33	20.35	-2	5,907	-0.03%
2024/08/15	1	20.05	0.1	20.25	20.05	1	5,899	0.02%
2024/08/13	2.1	20.08	0.4	20.15	20.05	1.7	5,921	0.03%
2024/08/12	3	20.25	0	0.00	20.20	3	5,929	0.05%
2024/08/09	3	20.65	0	0.00	20.60	3	5,841	0.05%
2024/08/08	1	20.35	0	0.00	20.25	1	5,795	0.02%
2024/08/07	5.5	20.52	0	0.00	20.40	5.5	5,804	0.09%
2024/08/06	13.5	19.56	10	20.00	20.15	3.5	5,778	0.06%
2024/08/05	20	20.33	1	20.50	19.95	19	5,627	0.34%
2024/08/02	24	21.94	0	21.85	21.85	24	5,531	0.43%
2024/08/01	10	22.00	12	22.70	22.45	-2	5,641	-0.04%
2024/07/31	16.1	22.09	0	0.00	22.00	16.1	5,655	0.28%
2024/07/30	5	21.63	43	21.43	21.90	-38	5,732	-0.66%
2024/07/29	0	22.15	2	22.10	21.75	-2	5,814	-0.03%
2024/07/26	2	21.28	0	0.00	21.45	2	5,767	0.03%
2024/07/23	5	20.10	5	21.15	21.20	0	5,868	0.00%
2024/07/22	16	20.00	1	19.80	20.00	15	5,853	0.26%
2024/07/19	90	20.49	1	20.40	20.25	89	5,866	1.52%
2024/07/18	26	20.91	1	20.60	20.90	25	5,992	0.42%
2024/07/17	7	22.12	1	22.20	22.05	6	5,881	0.10%
2024/07/16	1	21.95	0	0.00	21.90	1	5,950	0.02%
2024/07/15	71	22.39	1	22.10	22.15	70	6,001	1.17%
2024/07/12	1	22.40	0	0.00	22.45	1	6,012	0.02%
2024/07/11	13.6	22.92	5	22.70	22.75	8.6	5,937	0.14%
2024/07/10	21	21.95	0	0.00	21.90	21	5,764	0.36%
2024/07/09	3	21.95	2	21.75	21.80	1	5,772	0.02%
2024/07/08	2	21.93	5	22.05	21.80	-3	5,728	-0.05%
2024/07/05	3	21.62	0	0.00	21.65	3	5,662	0.05%
2024/07/04	0	0.00	12.3	21.52	21.70	-12.3	5,665	-0.22%
2024/07/02	11	20.95	1.9	20.52	21.10	9.1	5,795	0.16%
2024/07/01	2	20.60	0	0.00	20.60	2	5,736	0.03%
2024/06/28	1	20.45	0	0.00	20.50	1	5,755	0.02%
2024/06/27	4	20.35	0	0.00	20.35	4	5,781	0.07%
2024/06/26	1	20.65	0	0.00	20.60	1	5,801	0.02%
2024/06/25	1	20.60	4	20.65	20.75	-3	5,950	-0.05%
2024/06/24	5	20.85	2	20.90	20.75	3	5,982	0.05%
2024/06/21	1	20.90	0	0.00	21.25	1	5,967	0.02%
2024/06/20	11	21.15	8	20.88	20.90	3	5,922	0.05%
2024/06/19	18	21.50	18	20.76	21.80	0	5,717	0.00%
2024/06/18	2	20.50	0	0.00	20.70	2	5,565	0.04%
2024/06/17	10	20.60	2	21.25	20.50	8	5,555	0.14%
2024/06/14	2	21.13	1	21.10	21.00	1	5,477	0.02%
2024/06/13	7	20.82	6.3	20.70	20.70	0.7	5,387	0.01%
2024/06/12	12	20.73	2	20.70	20.70	10	5,388	0.19%
2024/06/11	5	20.55	1	20.30	20.40	4	5,246	0.08%
2024/06/07	34	20.07	2.5	20.51	20.80	31.5	5,224	0.60%
2024/06/06	0.1	19.70	1	19.65	19.75	-0.9	5,087	-0.02%
2024/06/05	15	19.68	0	0.00	19.80	15	5,114	0.29%
2024/06/04	1	19.85	0.7	19.85	19.80	0.3	5,241	0.01%
2024/06/03	0	0.00	1	20.20	20.10	-1	5,501	-0.02%
2024/05/31	1	20.05	0	0.00	20.00	1	5,815	0.02%
2024/05/30	0	0.00	0.3	19.80	19.75	-0.3	5,784	-0.01%
2024/05/29	3	20.28	1	20.25	20.05	2	5,717	0.03%
2024/05/28	1	19.80	15	20.07	20.15	-14	5,589	-0.25%
2024/05/27	1	19.50	0.3	19.60	19.55	0.7	5,487	0.01%
2024/05/24	2	19.20	0	0.00	19.20	2	5,474	0.04%
2024/05/23	1	19.20	0.5	19.35	19.15	0.5	5,451	0.01%
2024/05/22	2	19.63	1	19.60	19.55	1	5,408	0.02%
2024/05/21	10	19.65	0.3	19.70	19.65	9.7	5,390	0.18%
2024/05/15	0.1	19.65	1.2	19.51	19.50	-1.1	5,256	-0.02%
2024/05/14	2	19.50	0.3	19.60	19.50	1.7	5,225	0.03%
2024/05/13	1	19.45	6.7	19.54	19.55	-5.7	5,201	-0.11%
2024/05/10	6	19.48	1	19.60	19.80	5	5,161	0.10%
2024/05/09	5.1	19.45	7.4	19.56	19.35	-2.3	5,122	-0.05%
2024/05/08	0.1	19.50	3	19.23	19.55	-2.9	5,090	-0.06%
2024/05/07	2	20.00	0.5	19.60	19.65	1.5	5,032	0.03%
2024/05/06	22	20.45	11.2	20.55	20.25	10.8	4,855	0.22%
2024/05/03	38	20.90	5	20.76	20.70	33	4,732	0.70%
2024/05/02	7	20.99	36	21.22	21.10	-29	4,606	-0.63%
2024/04/30	9	20.69	9.3	20.96	20.90	-0.3	4,480	-0.01%
2024/04/29	0	20.90	20.2	20.90	20.85	-20.2	4,402	-0.46%
2024/04/26	3	20.00	26	20.03	20.30	-23	4,255	-0.54%
2024/04/25	17	20.51	0.3	20.45	20.30	16.7	4,191	0.40%
2024/04/24	42	20.56	34.1	20.63	20.60	7.9	4,098	0.19%
2024/04/23	1	19.75	4	19.81	20.00	-3	3,918	-0.08%
2024/04/22	3	20.15	44.4	20.16	19.75	-41.4	3,881	-1.07%
2024/04/19	5	19.40	9.3	19.20	19.45	-4.3	3,638	-0.12%
2024/04/18	12.1	18.78	21	18.91	19.10	-8.9	3,477	-0.25%
2024/04/17	3	18.27	0	0.00	18.30	3	3,383	0.09%
2024/04/16	13	18.05	0.3	18.40	18.00	12.7	3,375	0.38%
2024/04/15	20	19.05	1	19.10	19.00	19	3,250	0.58%
2024/04/12	21	19.25	1.1	19.34	19.35	19.9	3,197	0.62%
2024/04/11	0	19.70	0	19.95	19.70	0	3,116	0.00%
2024/04/10	3.3	20.13	0	0.00	20.05	3.3	3,064	0.11%
2024/04/09	0	19.88	3.4	20.00	20.10	-3.4	2,997	-0.11%
2024/04/08	0	19.85	41.2	20.00	20.00	-41.2	2,905	-1.42%
2024/04/03	0	0.00	0.1	18.75	18.80	-0.1	2,666	-0.01%
2024/04/02	0	0.00	16.1	18.85	18.75	-16.1	2,657	-0.61%
2024/04/01	2	18.80	3.1	18.78	18.85	-1.1	2,637	-0.04%
2024/03/29	1	18.70	21	18.80	18.65	-20	2,624	-0.76%
2024/03/28	1	18.85	31.1	18.58	18.75	-30.1	2,573	-1.17%
2024/03/27	3	18.40	0	0.00	18.40	3	2,429	0.12%
2024/03/26	6.2	18.04	0.1	18.05	18.00	6.1	2,398	0.26%
2024/03/25	0	0.00	4	18.30	18.25	-4	2,389	-0.17%
2024/03/22	10	18.20	0	0.00	18.25	10	2,399	0.42%
2024/03/21	0	0.00	3	18.22	18.20	-3	2,417	-0.12%
2024/03/18	0	17.80	0	0.00	17.80	0	2,505	0.00%
2024/03/15	0	0.00	9	17.85	17.80	-9	2,524	-0.36%
2024/03/14	6	17.82	0	0.00	17.85	6	2,538	0.24%
2024/03/13	0	0.00	3	17.65	17.75	-3	2,583	-0.12%
2024/03/12	1	17.80	1	18.00	17.80	0	2,592	0.00%
2024/03/11	0.6	18.10	2.4	18.19	18.10	-1.9	2,550	-0.07%
2024/03/08	4	18.20	12.7	18.28	18.15	-8.7	2,518	-0.34%
2024/03/07	20	18.53	15	18.74	18.80	5	2,456	0.20%
2024/03/06	28	18.31	26.8	18.22	18.25	1.2	2,170	0.05%
2024/03/01	2.3	17.01	0	0.00	17.00	2.3	1,827	0.13%
2024/02/27	11	17.13	3	17.08	17.00	8	1,829	0.44%
2024/02/26	1	17.15	0	0.00	17.15	1	1,815	0.06%
2024/02/23	2	17.20	0.2	17.18	17.15	1.8	1,811	0.10%
2024/02/22	0	0.00	12	17.30	17.30	-12	1,819	-0.66%
2024/02/21	5	17.29	0	0.00	17.25	5	1,819	0.27%
2024/02/20	1	17.35	0	0.00	17.35	1	1,808	0.06%
2024/02/16	0	0.00	16	17.30	17.25	-16	1,774	-0.90%
2024/02/15	11	16.80	0	0.00	16.80	11	1,751	0.63%
2024/02/02	0	0.00	2	16.90	17.00	-2	1,743	-0.11%
2024/02/01	0	0.00	1	16.90	17.00	-1	1,766	-0.06%
2024/01/29	1	17.10	0	0.00	17.10	1	1,763	0.06%
2024/01/26	0	0.00	10	16.95	16.85	-10	1,742	-0.57%
2024/01/11	2	17.15	0	0.00	17.20	2	1,739	0.11%
2024/01/02	0	0.00	11	17.60	17.75	-11	1,972	-0.56%
2023/12/29	1	17.75	0	0.00	17.70	1	1,970	0.05%
2023/12/26	2	17.65	0	0.00	17.65	2	1,958	0.10%
2023/12/25	0	0.00	1	17.85	17.85	-1	2,004	-0.05%
2023/12/22	14	17.88	4.2	17.75	17.70	9.8	1,999	0.49%
2023/12/21	0	0.00	3	18.05	17.95	-3	1,973	-0.15%
2023/12/20	1	18.30	4.2	18.45	18.40	-3.2	1,930	-0.17%
2023/12/19	0	0.00	2	18.43	18.30	-2	1,911	-0.10%
2023/12/18	4.1	18.54	0	18.55	18.40	4.1	1,868	0.22%
2023/12/15	28	18.29	69.1	18.33	18.30	-41.1	1,856	-2.21%
2023/12/14	10	18.10	43	18.21	18.05	-33	1,757	-1.88%
2023/12/13	2	18.15	26	18.12	18.10	-24	1,718	-1.40%
2023/12/12	0	0.00	2.4	17.97	17.95	-2.4	1,675	-0.14%
2023/12/11	10.1	18.01	2.2	18.00	17.95	7.9	1,651	0.48%
2023/12/08	10.2	17.64	10	17.85	17.75	0.1	1,580	0.01%
2023/12/07	2.2	17.44	4	17.60	17.55	-1.9	1,520	-0.12%
2023/12/06	0.2	17.30	0.2	17.35	17.35	0	1,461	0.00%
2023/12/05	2	17.10	0	0.00	17.30	2	1,440	0.14%
2023/12/04	1.2	17.04	1.1	17.43	17.20	0.1	1,422	0.01%
2023/12/01	0	0.00	2.1	16.90	16.95	-2.1	1,341	-0.16%
2023/11/28	0	0.00	0.2	17.00	16.90	-0.2	1,342	-0.01%
2023/11/09	0	0.00	43.4	16.50	16.45	-43.4	1,304	-3.33%
2023/11/03	1	16.20	0	0.00	16.10	1	1,304	0.08%
2023/11/01	1	16.15	0	0.00	16.10	1	1,294	0.08%
2023/10/31	2	16.10	0	0.00	16.00	2	1,294	0.15%
2023/10/30	4	16.45	4	16.50	16.50	0	1,281	0.00%
2023/10/27	1	16.05	0	0.00	16.00	1	1,244	0.08%
2023/10/19	3	16.05	0	0.00	16.05	3	1,255	0.24%
2023/10/18	3	16.60	0	0.00	16.30	3	1,226	0.24%
2023/10/17	0	0.00	1	16.60	16.60	-1	1,113	-0.09%
2023/10/16	8	16.98	4	16.75	16.80	4	1,109	0.36%
2023/10/13	2	16.80	2	16.65	16.65	0	1,125	0.00%
2023/10/12	0	16.60	3	16.70	16.75	-3	1,144	-0.26%
2023/10/11	2	16.65	2	16.65	16.70	0	1,135	0.00%
2023/10/06	0	16.10	0	0.00	16.15	0	1,058	0.00%
2023/10/04	0	0.00	1	16.05	16.10	-1	1,109	-0.09%
2023/10/02	1	16.20	0.2	16.15	16.20	0.8	1,101	0.07%
2023/09/28	1	16.05	0	0.00	16.25	1	1,101	0.09%
2023/09/22	0	0.00	5	15.60	15.60	-5	1,023	-0.49%
2023/09/21	20	15.70	0	0.00	15.80	20	1,017	1.97%
2023/09/20	5.2	15.95	20	15.95	15.95	-14.8	1,005	-1.47%
2023/09/15	20	15.45	0	0.00	15.50	20	988	2.02%
2023/09/14	2.1	15.60	20	15.70	15.60	-17.9	995	-1.80%
2023/09/13	0.3	15.45	0	0.00	15.45	0.3	980	0.03%
2023/09/08	1	15.30	0.2	15.25	15.30	0.8	1,003	0.08%
2023/09/06	0.1	15.40	0	0.00	15.30	0.1	1,033	0.01%
2023/09/05	10	15.35	0	0.00	15.40	10	1,048	0.95%
2023/09/04	0	0.00	0.2	15.40	15.40	-0.2	1,054	-0.02%
2023/08/29	10	14.90	30	14.90	14.95	-20	1,030	-1.94%
2023/08/28	30	14.98	20	14.95	14.95	10	1,035	0.97%
2023/08/23	0	0.00	24	15.05	15.05	-24	1,063	-2.26%
2023/08/16	10	14.50	0	0.00	14.50	10	1,060	0.94%
2023/08/02	2	14.65	0	0.00	14.65	2	1,153	0.17%
2023/08/01	10	14.75	0	0.00	14.75	10	1,159	0.86%
2023/07/31	5	14.85	3	15.00	14.85	2	1,171	0.17%
2023/07/24	3	14.20	0	0.00	14.25	3	1,258	0.24%
2023/07/19	3	14.50	0	0.00	14.45	3	1,346	0.22%
2023/07/17	0	0.00	6	15.60	15.65	-6	1,313	-0.46%
2023/07/12	20	15.40	0	0.00	15.45	20	1,299	1.54%
2023/07/11	0	0.00	6	15.70	15.65	-6	1,310	-0.46%
2023/07/10	1	15.85	0	0.00	15.80	1	1,327	0.08%
2023/07/06	13	15.80	4	15.95	15.90	9	1,361	0.66%
2023/07/04	10	15.90	0	0.00	15.90	10	1,365	0.73%
2023/06/21	5	15.90	0	0.00	15.95	5	1,528	0.33%
2023/06/20	0	0.00	14	16.00	15.95	-14	1,554	-0.90%
2023/06/19	0	0.00	1	16.10	16.10	-1	1,683	-0.06%
2023/06/16	1	16.00	10	16.05	16.05	-9	1,725	-0.52%
2023/06/14	5	16.10	0	0.00	16.15	5	1,784	0.28%
2023/06/13	0.2	16.00	0	0.00	16.05	0.2	1,870	0.01%
2023/06/12	1	16.05	0	0.00	15.95	1	1,863	0.05%
2023/06/08	6	16.18	0	0.00	16.20	6	1,821	0.33%
2023/06/06	4	16.20	0	0.00	16.25	4	1,816	0.22%
2023/06/02	0	0.00	6	16.10	16.10	-6	1,818	-0.33%
2023/06/01	1	16.05	0	0.00	16.15	1	1,827	0.05%
2023/05/25	1	16.55	0	0.00	16.45	1	1,776	0.06%
2023/05/24	1	16.50	0	0.00	16.65	1	1,764	0.06%
2023/05/18	0	0.00	8	16.65	16.70	-8	1,739	-0.46%
2023/05/17	10	16.65	0	0.00	16.65	10	1,732	0.58%
2023/05/16	2	16.55	0	0.00	16.55	2	1,726	0.12%
2023/05/15	1	16.40	1.7	16.36	16.45	-0.7	1,716	-0.04%
2023/05/11	1	17.00	1	16.70	16.75	0	1,640	0.00%
2023/05/10	0	0.00	1.1	16.95	17.00	-1.1	1,609	-0.07%
2023/05/09	0	0.00	10	16.95	17.00	-10	1,602	-0.62%
2023/05/08	0	0.00	5	17.00	17.00	-5	1,588	-0.31%
2023/05/05	0.1	16.90	0	0.00	16.90	0.1	1,575	0.00%
2023/05/04	1	16.90	0	0.00	16.85	1	1,559	0.06%
2023/05/03	1.1	17.24	5	17.10	17.05	-3.9	1,532	-0.26%
2023/04/28	2	17.10	0	0.00	17.15	2	1,473	0.14%
2023/04/27	0.1	17.10	0.2	17.05	17.05	-0.1	1,448	-0.01%
2023/04/26	0	0.00	0	16.85	17.10	0	1,433	0.00%
2023/04/25	0.1	16.85	2	17.00	16.90	-1.9	1,402	-0.13%
2023/04/24	5	16.80	13	16.90	16.90	-8	1,346	-0.59%
2023/04/19	0	0.00	11	16.60	16.60	-11	1,286	-0.85%
2023/04/18	1	16.65	1	16.65	16.65	0	1,268	0.00%
2023/04/17	2	16.83	1	16.85	16.85	1	1,248	0.08%
2023/04/14	0	0.00	0.2	16.85	16.80	-0.2	1,228	-0.01%
2023/04/13	0	0.00	5	16.58	16.65	-5	1,183	-0.42%
2023/04/12	10	16.45	13	16.45	16.50	-3	1,135	-0.26%
2023/04/11	0	0.00	1.1	16.49	16.50	-1.1	1,116	-0.10%
2023/04/10	1	16.45	0	0.00	16.40	1	1,091	0.09%
2023/04/06	6	16.54	40.3	16.50	16.50	-34.3	1,058	-3.24%
2023/03/31	0	0.00	0.1	16.35	16.40	-0.1	1,023	-0.01%
2023/03/30	3	16.35	0	0.00	16.30	3	1,007	0.30%
2023/03/29	25	16.20	20	16.35	16.25	5	978	0.51%
2023/03/28	0	0.00	0	16.30	16.25	0	963	0.00%
2023/03/27	0	0.00	39	16.49	16.40	-39	938	-4.16%
2023/03/24	2	16.30	0	0.00	16.10	2	884	0.23%
2023/03/23	2	16.25	0	0.00	16.25	2	857	0.23%
2023/03/22	42.1	16.41	41.1	16.49	16.25	1	821	0.13%
2023/03/20	6.1	15.83	0	0.00	15.90	6.1	628	0.97%
2023/03/16	5	15.27	0	0.00	15.15	5	537	0.93%
2023/03/15	0	14.90	0	0.00	14.85	0	450	0.00%
2023/03/08	1	15.05	0	0.00	15.05	1	491	0.20%
2023/03/06	0	0.00	1.3	15.06	15.15	-1.3	490	-0.26%
2023/02/23	1	14.80	0	0.00	14.80	1	477	0.21%
2023/02/13	0	0.00	4.5	14.55	14.50	-4.5	513	-0.88%
2023/02/01	0	14.80	0	0.00	14.65	0	506	0.00%
2023/01/31	0	0.00	0.1	14.50	14.60	-0.1	507	-0.02%
2023/01/17	0	0.00	0.1	14.45	14.40	-0.1	506	-0.01%
2023/01/13	0	0.00	1	14.45	14.45	-1	517	-0.19%
2023/01/09	0	0.00	10	14.45	14.50	-10	571	-1.75%
2023/01/05	0	0.00	10	14.45	14.40	-10	587	-1.70%
2022/12/30	0	0.00	10	14.40	14.40	-10	601	-1.66%
2022/12/29	10	14.20	0	0.00	14.25	10	603	1.66%
2022/12/22	0	0.00	10	14.55	14.45	-10	604	-1.66%
2022/12/20	10	14.30	0	0.00	14.25	10	614	1.63%
2022/12/19	10	14.50	0	0.00	14.45	10	618	1.62%
2022/12/16	4	14.55	0	0.00	14.55	4	618	0.65%
2022/12/12	0	14.90	0	0.00	14.75	0	617	0.00%
2022/12/07	1	14.80	0	0.00	14.85	1	633	0.16%
2022/12/01	0	0.00	10	14.90	14.90	-10	659	-1.52%
2022/11/30	1	14.85	0	0.00	14.85	1	653	0.15%
2022/11/21	0	0.00	21	14.30	14.30	-21	627	-3.35%
2022/11/04	6	13.25	0	0.00	13.30	6	642	0.93%
2022/10/24	0	13.55	0	0.00	13.25	0	652	0.00%
2022/10/20	0	0.00	1	13.10	13.10	-1	639	-0.16%
2022/10/17	4	13.30	0	0.00	13.45	4	581	0.69%
2022/10/12	0	13.60	0	0.00	13.75	0	583	0.00%
2022/10/11	10	13.70	0	0.00	13.65	10	584	1.71%
2022/09/28	10	13.95	0.1	14.20	13.85	9.9	657	1.51%
2022/09/27	10	14.20	1.1	14.11	14.20	8.9	648	1.36%
2022/09/23	10	14.35	0	0.00	14.35	10	655	1.53%
2022/09/21	0	0.00	1	14.55	14.55	-1	655	-0.15%
2022/09/16	0	0.00	20	14.55	14.50	-20	653	-3.06%
2022/09/14	5	14.40	2	14.35	14.40	3	649	0.46%
2022/09/13	15	14.45	1	14.30	14.45	14	637	2.20%
2022/09/02	10	14.10	0	0.00	14.10	10	623	1.60%
2022/08/29	1	14.00	0	0.00	14.05	1	674	0.15%
2022/08/25	10	14.25	0	0.00	14.20	10	698	1.43%
2022/08/23	0	0.00	10	14.20	14.20	-10	733	-1.36%
2022/08/22	10	14.20	0	0.00	14.25	10	742	1.35%
2022/08/19	3	14.13	0	0.00	14.15	3	740	0.41%
2022/08/17	11	14.10	0	0.00	14.10	11	739	1.49%
2022/08/16	10	14.10	0	0.00	14.10	10	735	1.36%
2022/08/12	0.1	14.40	0	0.00	14.30	0.1	717	0.02%
2022/08/11	10	14.30	0	0.00	14.30	10	707	1.41%
2022/08/05	10	13.95	0	0.00	13.95	10	748	1.34%
2022/07/13	0	0.00	0.5	14.60	14.80	-0.5	881	-0.05%
2022/07/08	0.1	14.70	0	0.00	14.60	0.1	940	0.01%
2022/07/06	5	14.70	0	0.00	14.50	5	935	0.53%
2022/07/01	9.4	14.71	0	0.00	14.50	9.4	961	0.98%
2022/06/30	2	14.95	0	0.00	14.95	2	975	0.20%
2022/06/20	13	15.17	0	0.00	15.00	13	1,100	1.18%
2022/06/17	7	15.25	21.2	15.25	15.30	-14.2	1,098	-1.29%
2022/06/15	10	15.55	0	0.00	15.65	10	1,101	0.91%
2022/06/13	5	15.65	0	0.00	15.65	5	1,110	0.45%
2022/06/10	5	15.90	0	0.00	15.90	5	1,096	0.46%
2022/06/09	5	15.95	0	0.00	16.00	5	1,086	0.46%
2022/06/07	5	15.90	0	0.00	15.90	5	1,068	0.47%
2022/06/01	0	0.00	1	16.00	16.00	-1	1,086	-0.09%
2022/05/31	0.6	15.75	0	0.00	15.85	0.6	1,073	0.06%
2022/05/30	0	0.00	1	15.70	15.75	-1	1,059	-0.09%
2022/05/26	0	0.00	20	15.70	15.60	-20	1,052	-1.90%
2022/05/24	0	0.00	1	15.40	15.40	-1	1,079	-0.09%
2022/05/17	30.1	15.30	0	0.00	15.35	30.1	1,085	2.77%
2022/05/16	0	0.00	2	14.95	15.15	-2	1,079	-0.19%
2022/05/13	2	14.65	0	0.00	14.85	2	1,067	0.19%
2022/05/12	0.2	14.55	0	0.00	14.10	0.2	1,067	0.02%
2022/05/09	0	0.00	1	15.00	14.90	-1	1,042	-0.10%
2022/05/06	1	15.25	0	0.00	15.20	1	1,032	0.10%
2022/04/29	0.4	15.50	0	0.00	15.35	0.4	1,058	0.04%
2022/04/26	0	0.00	1	15.65	15.65	-1	1,050	-0.10%
2022/04/25	5	15.85	8	15.60	15.60	-3	1,037	-0.29%
2022/04/21	5	16.10	0	0.00	16.05	5	1,018	0.49%
2022/04/19	0	0.00	6	15.99	15.95	-6	996	-0.60%
2022/04/18	11.6	16.10	5	15.99	15.95	6.6	990	0.66%
2022/04/15	0.7	15.80	18	15.96	16.15	-17.3	972	-1.78%
2022/04/14	0.5	15.70	1	15.70	15.80	-0.5	936	-0.05%
2022/04/13	0	0.00	3	15.58	15.65	-3	927	-0.32%
2022/04/12	0	0.00	6	15.45	15.55	-6	926	-0.65%
2022/04/08	0	0.00	2	15.70	15.70	-2	928	-0.22%
2022/04/07	4	15.60	0	0.00	15.50	4	924	0.43%
2022/04/06	5	15.76	0	0.00	15.80	5	909	0.55%
2022/04/01	0	15.55	0	0.00	15.60	0	895	0.00%
2022/03/31	5	15.49	0	0.00	15.45	5	899	0.56%
2022/03/29	3	15.67	0	0.00	15.55	3	883	0.34%
2022/03/28	22	15.49	20	15.55	15.55	2	871	0.23%
2022/03/18	0	0.00	12	15.05	15.10	-12	830	-1.45%
2022/03/17	0	0.00	1	14.95	15.10	-1	833	-0.12%
2022/03/16	0	0.00	1	14.95	14.80	-1	825	-0.12%
2022/03/15	0	0.00	3	14.80	14.80	-3	833	-0.36%
2022/03/08	1	14.40	0	0.00	14.50	1	856	0.12%
2022/03/07	1.2	14.78	0	0.00	14.80	1.2	833	0.14%
2022/03/04	12	15.05	0	0.00	15.05	12	819	1.46%
2022/03/03	0	15.10	0	0.00	15.10	0	842	0.00%
2022/03/02	0	0.00	1	15.00	15.05	-1	855	-0.12%
2022/02/25	0.3	14.90	0	0.00	14.85	0.3	871	0.03%
2022/02/24	1.2	14.88	0	0.00	14.85	1.2	869	0.14%
2022/02/22	0.1	15.15	0	0.00	15.10	0.1	869	0.01%
2022/02/21	0	0.00	1.4	15.16	15.25	-1.4	876	-0.16%
2022/02/14	1	15.00	0	0.00	15.00	1	990	0.10%
2022/02/11	7	15.15	0	0.00	15.15	7	988	0.71%
2022/02/07	0.4	15.05	0	0.00	15.15	0.4	1,035	0.03%
2022/01/14	1	15.25	0	0.00	15.20	1	1,056	0.09%
2022/01/12	2	15.25	70	15.25	15.20	-68	1,081	-6.29%
2022/01/11	0	0.00	10	15.20	15.15	-10	1,083	-0.92%
2022/01/07	50	15.22	0	0.00	15.15	50	1,095	4.57%
2022/01/06	30	15.30	0	0.00	15.30	30	1,083	2.77%
2022/01/04	2	15.30	0.4	15.40	15.35	1.6	1,100	0.14%
2022/01/03	0	15.45	0	0.00	15.35	0	1,105	0.00%
2021/12/30	0	0.00	85	15.40	15.45	-85	1,103	-7.70%
2021/12/29	0	0.00	2	15.40	15.45	-2	1,109	-0.18%
2021/12/28	0	0.00	1	15.40	15.40	-1	1,110	-0.09%
2021/12/27	3	15.43	0	0.00	15.45	3	1,148	0.26%
2021/12/23	2	15.25	0	0.00	15.25	2	1,174	0.17%
2021/12/20	0	0.00	0.1	15.10	15.10	-0.1	1,202	-0.01%
2021/12/16	5	15.00	0	0.00	15.00	5	1,214	0.41%
2021/12/14	10	15.00	0	0.00	15.00	10	1,275	0.78%
2021/12/13	5	15.05	0	0.00	15.10	5	1,352	0.37%
2021/12/09	70	15.23	1	15.20	15.10	69	1,359	5.08%
2021/12/08	1	15.00	0	0.00	15.05	1	1,361	0.07%
2021/12/07	0	0.00	1.1	14.95	15.05	-1.1	1,350	-0.08%
2021/12/01	0	0.00	5	15.00	15.15	-5	1,431	-0.35%
2021/11/30	0.3	15.10	0	0.00	15.05	0.3	1,460	0.02%
2021/11/29	0	0.00	60	14.95	15.00	-60	1,483	-4.04%
2021/11/25	0.9	15.30	0	0.00	15.30	0.9	1,493	0.06%
2021/11/22	60	15.23	0	0.00	15.20	60	1,521	3.94%
2021/11/19	1	15.35	0.2	15.25	15.15	0.8	1,528	0.05%
2021/11/18	0	0.00	2	15.20	15.30	-2	1,526	-0.13%
2021/11/16	0	0.00	2	15.20	15.15	-2	1,518	-0.13%
2021/11/09	5	15.65	0	0.00	15.60	5	1,561	0.32%
2021/10/26	1	15.30	0.7	15.35	15.30	0.3	1,819	0.02%
2021/10/25	0	0.00	0.5	15.25	15.35	-0.5	1,844	-0.03%
2021/10/22	5.3	15.35	0	0.00	15.25	5.3	1,898	0.28%
2021/10/21	0.1	15.45	0	0.00	15.35	0.1	1,984	0.01%
2021/10/18	0	0.00	1	15.25	15.30	-1	2,238	-0.04%
2021/10/13	0	0.00	2	15.03	14.95	-2	2,661	-0.08%
2021/10/12	0	0.00	20	15.15	15.10	-20	2,736	-0.73%
2021/10/08	0	0.00	1	15.20	15.20	-1	2,824	-0.04%
2021/10/06	50	15.40	0	0.00	15.25	50	2,966	1.69%
2021/10/04	2	15.10	0	0.00	15.10	2	3,122	0.06%
2021/09/30	1	15.90	0	0.00	16.00	1	3,236	0.03%
2021/09/28	0	0.00	1	15.75	15.65	-1	3,379	-0.03%
2021/09/27	5	15.80	1	15.60	15.75	4	3,986	0.10%
2021/09/22	2	15.35	0	0.00	15.35	2	5,044	0.04%
2021/09/17	1	15.75	69	15.70	15.75	-68	5,081	-1.34%
2021/09/16	2	16.03	10	16.10	16.00	-8	5,071	-0.16%
2021/09/15	0	0.00	1	16.25	16.30	-1	5,040	-0.02%
2021/09/14	0	0.00	1	16.25	16.25	-1	5,085	-0.02%
2021/09/06	0	0.00	7	16.69	16.55	-7	5,301	-0.13%
2021/09/03	3.8	17.62	10	17.65	17.55	-6.2	5,311	-0.12%
2021/09/02	10.2	17.40	0	0.00	17.45	10.2	5,350	0.19%
2021/09/01	1.6	17.72	0	0.00	17.70	1.6	5,425	0.03%
2021/08/31	1.3	17.57	0	0.00	17.70	1.3	5,483	0.02%
2021/08/30	0.2	17.50	0	0.00	17.50	0.2	5,674	0.00%
2021/08/27	2	17.45	14	17.40	17.35	-12	5,786	-0.21%
2021/08/25	14	17.14	1	17.05	17.15	13	6,183	0.21%
2021/08/23	0	0.00	1	17.00	17.15	-1	6,343	-0.02%
2021/08/18	0	0.00	4	17.15	17.20	-4	6,992	-0.06%
2021/08/17	1	17.15	0	0.00	17.05	1	7,044	0.01%
2021/08/16	1	17.20	2	17.10	17.05	-1	7,084	-0.01%
2021/08/13	0	0.00	5	17.70	17.60	-5	7,073	-0.07%
2021/08/12	0	0.00	7	17.69	17.80	-7	7,082	-0.10%
2021/08/11	0.2	17.45	0	0.00	17.50	0.2	7,102	0.00%
2021/08/09	0	0.00	2	17.90	17.75	-2	7,302	-0.03%
2021/08/06	1.5	17.33	0	0.00	17.40	1.5	7,468	0.02%
2021/08/05	0	0.00	1	17.25	17.25	-1	7,543	-0.01%
2021/08/04	0	0.00	1	17.45	17.45	-1	7,708	-0.01%
2021/07/30	2	17.15	0	0.00	17.10	2	7,909	0.03%
2021/07/29	0	0.00	7	17.25	17.15	-7	7,945	-0.09%
2021/07/28	2	17.10	0	0.00	17.15	2	8,027	0.02%
2021/07/27	0	0.00	11	17.42	17.40	-11	8,175	-0.13%
2021/07/26	29	17.88	11	17.85	17.85	18	8,247	0.22%
2021/07/23	2	18.33	0	0.00	18.20	2	8,275	0.02%
2021/07/22	11.3	19.09	0	0.00	19.00	11.3	8,483	0.13%
2021/07/21	6.5	19.39	2	19.33	19.20	4.5	8,541	0.05%
2021/07/20	0	0.00	25	19.81	19.65	-25	8,659	-0.29%
2021/07/19	16	19.81	5	19.77	19.90	11	8,891	0.12%
2021/07/16	3.2	19.65	2	19.53	19.50	1.2	9,605	0.01%
2021/07/15	0	0.00	5	19.45	19.50	-5	9,694	-0.05%
2021/07/14	5	19.09	0	0.00	19.15	5	9,900	0.05%
2021/07/13	4.7	19.54	11.9	19.53	19.20	-7.2	10,366	-0.07%
2021/07/12	13.8	19.44	5	19.46	19.50	8.7	10,358	0.08%
2021/07/09	2	19.23	2	19.15	19.15	0	10,349	0.00%
2021/07/08	5.1	19.25	0	0.00	19.15	5.1	10,350	0.05%
2021/07/06	0.1	19.10	6	19.22	19.05	-5.9	10,398	-0.06%
2021/07/05	4	19.13	6	19.08	19.25	-2	10,385	-0.02%
2021/07/02	14	19.76	42.5	19.74	19.15	-28.5	10,295	-0.28%
2021/07/01	53	20.06	87	19.65	19.90	-34	9,704	-0.35%
2021/06/30	13.3	18.86	13	18.77	18.95	0.3	8,862	0.00%
2021/06/29	2	18.68	0	0.00	18.65	2	8,722	0.02%
2021/06/28	1	18.75	2	18.85	18.70	-1	8,696	-0.01%
2021/06/25	1	18.65	0	0.00	18.65	1	8,652	0.01%
2021/06/24	10	18.65	32	18.67	18.65	-22	8,667	-0.25%
2021/06/23	0	0.00	8	18.85	18.75	-8	8,650	-0.09%
2021/06/22	0	0.00	2	18.85	18.85	-2	8,617	-0.02%
2021/06/21	2.6	18.52	20	18.55	18.55	-17.4	8,571	-0.20%
2021/06/17	72.3	18.80	41	18.75	18.85	31.3	8,511	0.37%
2021/06/16	1	19.05	9	19.05	18.75	-8	8,483	-0.09%
2021/06/15	1.3	18.60	0	0.00	18.65	1.3	8,417	0.02%
2021/06/11	2	18.75	3.9	18.79	18.55	-1.9	8,409	-0.02%
2021/06/10	1.1	18.50	16	18.55	18.65	-14.9	8,390	-0.18%
2021/06/09	12.2	18.93	6	18.79	18.75	6.2	8,335	0.07%
2021/06/08	12	19.26	5.3	19.17	19.15	6.7	8,268	0.08%
2021/06/07	79	19.40	16.4	19.43	19.25	62.6	8,219	0.76%
2021/06/04	6	19.20	1	19.05	19.15	5	8,046	0.06%
2021/06/03	7.4	19.13	0	0.00	19.00	7.4	7,943	0.09%
2021/06/02	25	18.99	5	19.08	18.90	20	7,890	0.25%
2021/06/01	3.3	18.88	13	18.74	18.70	-9.7	7,859	-0.12%
2021/05/31	13	18.69	11	18.80	18.60	2	7,871	0.03%
2021/05/28	30	18.75	24	18.69	18.60	6	7,813	0.08%
2021/05/27	19.1	18.49	14	18.68	18.80	5.1	7,690	0.07%
2021/05/26	6	18.38	164	17.71	18.40	-158	7,405	-2.13%	大賣/鉅額交易
2021/05/25	6	17.73	36	17.76	17.55	-30	7,183	-0.42%
2021/05/24	5	17.40	5	17.26	17.30	0	7,141	0.00%
2021/05/21	2	16.90	1	16.90	17.15	1	7,105	0.01%
2021/05/20	9	16.87	1	17.10	16.85	8	7,081	0.11%
2021/05/19	13	16.85	4	16.71	16.85	9	7,067	0.13%
2021/05/18	1	16.80	0	0.00	16.85	1	7,049	0.01%
2021/05/17	2.2	16.16	0	0.00	16.10	2.2	6,954	0.03%
2021/05/14	10.1	17.36	1	17.25	16.90	9.1	6,811	0.13%
2021/05/13	2	16.20	1	16.40	16.25	1	6,549	0.02%
2021/05/12	21	16.71	2	16.60	16.70	19	6,465	0.29%
2021/05/11	3	18.43	3	18.47	18.10	0	6,283	0.00%
2021/05/10	2	18.63	2	18.70	18.75	0	6,180	0.00%
2021/05/07	1	18.25	0	0.00	18.45	1	6,116	0.02%
2021/05/06	4	18.34	5	18.42	18.30	-1	6,062	-0.02%
2021/05/05	6	18.64	20	18.28	18.20	-14	5,996	-0.23%
2021/05/04	1	18.00	13	18.15	17.90	-12	5,889	-0.20%
2021/05/03	14	18.75	9	18.66	18.70	5	5,702	0.09%
2021/04/29	3	19.17	1	19.05	19.05	2	5,563	0.04%
2021/04/28	3	19.00	20	19.16	19.35	-17	5,455	-0.31%
2021/04/27	41	19.08	34	19.09	18.90	7	5,207	0.13%
2021/04/26	59	19.35	4	19.28	19.35	55	5,027	1.09%
2021/04/23	25	19.16	29	18.98	19.45	-4	4,810	-0.08%
2021/04/22	59	19.46	36	19.16	19.25	23	4,518	0.51%
2021/04/21	16	17.98	19	17.83	18.60	-3	3,644	-0.08%
2021/04/20	72.9	18.69	37.2	17.94	17.90	35.7	3,484	1.02%
2021/04/19	8	17.91	13.9	17.85	18.45	-5.9	3,224	-0.18%
2021/04/16	22	16.84	10	16.90	16.80	12	2,722	0.44%
2021/04/15	29	16.68	4	16.64	16.65	25	2,648	0.94%
2021/04/14	5.2	16.15	0	0.00	16.30	5.2	2,583	0.20%
2021/04/13	14	16.64	0	0.00	16.20	14	2,604	0.54%
2021/04/12	8	16.45	2	16.60	16.60	6	2,576	0.23%
2021/04/09	1	16.05	1	16.00	16.20	0	2,460	0.00%
2021/04/07	1.2	15.91	0	0.00	15.95	1.2	2,507	0.05%
2021/04/06	0.8	15.70	11	15.75	15.80	-10.3	2,534	-0.40%
2021/04/01	0	0.00	0.4	15.65	15.65	-0.4	2,546	-0.02%
2021/03/31	10	15.65	3	15.72	15.75	7	2,557	0.27%
2021/03/30	7	15.82	2	15.88	15.90	5	2,547	0.20%
2021/03/29	20	15.93	3	16.00	15.95	17	2,564	0.66%
2021/03/26	5	15.77	1	15.70	15.75	4	2,671	0.15%
2021/03/24	5	15.50	6	15.45	15.45	-1	2,720	-0.04%
2021/03/23	1	15.45	0	0.00	15.50	1	2,732	0.04%
2021/03/22	0	0.00	1	15.45	15.50	-1	2,734	-0.04%
2021/03/19	0	0.00	3	15.42	15.45	-3	2,733	-0.11%
2021/03/18	0	0.00	15	15.45	15.40	-15	2,751	-0.55%
2021/03/17	4	15.40	0	0.00	15.40	4	2,807	0.14%
2021/03/16	0	0.00	1	15.45	15.50	-1	2,832	-0.04%
2021/03/12	0	0.00	3	15.38	15.50	-3	3,005	-0.10%
2021/03/11	3	15.38	4	15.48	15.30	-1	3,055	-0.03%
2021/03/10	7	15.38	0	0.00	15.40	7	3,113	0.22%
2021/03/09	0	0.00	3	15.15	15.20	-3	3,168	-0.09%
2021/03/08	13	15.03	0	0.00	15.10	13	3,215	0.40%
2021/03/05	6	15.14	0	0.00	15.15	6	3,222	0.19%
2021/03/04	1	16.20	5	16.10	16.25	-4	3,148	-0.13%
2021/03/03	12	15.71	0	0.00	15.95	12	3,128	0.38%
2021/03/02	0	0.00	1	15.70	15.60	-1	3,180	-0.03%
2021/02/25	0	0.00	1	15.55	15.55	-1	3,253	-0.03%
2021/02/22	0	0.00	1	15.25	15.20	-1	3,411	-0.03%
2021/02/19	1	15.15	0	0.00	15.20	1	3,486	0.03%
2021/02/18	0	0.00	4	14.90	14.95	-4	3,566	-0.11%
2021/02/02	5	14.10	0	0.00	14.20	5	4,021	0.12%
2021/02/01	26	13.95	0	0.00	14.00	26	4,150	0.63%
2021/01/19	1	15.00	0	0.00	14.90	1	4,092	0.02%
2021/01/18	0	0.00	3	14.67	14.85	-3	4,095	-0.07%
2021/01/12	0	0.00	4	15.60	15.50	-4	4,002	-0.10%
2021/01/08	0	0.00	4	15.60	15.55	-4	4,034	-0.10%
2021/01/06	6	15.82	2	16.05	15.60	4	4,011	0.10%
2021/01/05	6	16.23	0	0.00	16.20	6	3,938	0.15%
2021/01/04	4	16.60	0	0.00	16.40	4	3,920	0.10%
2020/12/31	0	0.00	2	16.50	16.50	-2	3,891	-0.05%
2020/12/30	0	0.00	35	16.50	16.50	-35	3,880	-0.90%
2020/12/29	37	16.35	8	16.35	16.35	29	3,786	0.77%
2020/12/28	8	16.18	19	16.25	16.20	-11	3,759	-0.29%
2020/12/25	0	0.00	2	16.20	16.15	-2	3,715	-0.05%
2020/12/24	0	0.00	4	16.35	16.25	-4	3,695	-0.11%
2020/12/22	4	16.15	115	16.34	15.90	-111	3,699	-3.00%	大賣/鉅額交易
2020/12/21	4	16.15	0	0.00	16.15	4	3,582	0.11%
2020/12/18	101	16.05	100	16.10	16.05	1	3,547	0.03%	大買/
2020/12/17	100	15.95	0	0.00	16.00	100	3,524	2.84%
2020/12/15	5	15.90	0	0.00	15.70	5	3,572	0.14%
2020/12/11	3	15.80	0	0.00	15.55	3	3,545	0.08%
2020/12/10	0	0.00	50	16.05	15.85	-50	3,488	-1.43%
2020/12/09	50	15.75	0	0.00	16.05	50	3,474	1.44%
2020/12/08	0	0.00	23	15.79	15.75	-23	3,471	-0.66%
2020/12/04	2	16.70	0	0.00	16.70	2	3,341	0.06%
2020/12/02	6	17.04	0	0.00	17.00	6	3,323	0.18%
2020/12/01	0	0.00	126	17.08	16.95	-126	3,278	-3.84%	大賣/鉅額交易
2020/11/30	0	0.00	20	17.10	17.10	-20	3,229	-0.62%
2020/11/27	5	16.70	60	16.75	16.85	-55	3,119	-1.76%
2020/11/26	20	16.58	0	0.00	16.55	20	3,146	0.64%
2020/11/25	0	0.00	3	16.15	16.30	-3	3,234	-0.09%
2020/11/23	120	16.22	0	0.00	16.25	120	3,179	3.77%	大買/鉅額交易
2020/11/19	4	16.39	1	16.50	16.15	3	3,102	0.10%
2020/11/18	0	0.00	1	16.20	16.35	-1	3,055	-0.03%
2020/11/17	1	16.00	0	0.00	16.25	1	3,018	0.03%
2020/11/16	1	15.85	7	15.83	15.85	-6	2,965	-0.20%
2020/11/13	1	16.90	12	16.11	15.95	-11	2,944	-0.37%
2020/11/12	0	0.00	1	16.40	16.45	-1	2,806	-0.04%
2020/11/11	10	16.10	4	16.10	16.05	6	2,843	0.21%
2020/11/10	32	15.98	3	16.03	16.10	29	2,919	0.99%
2020/11/09	22	15.55	2	16.08	16.25	20	2,849	0.70%
2020/11/06	1	14.85	0	0.00	15.20	1	2,711	0.04%
2020/11/04	0	0.00	1	14.80	14.90	-1	2,722	-0.04%
2020/10/30	0	0.00	1	14.60	14.60	-1	2,721	-0.04%
2020/10/29	1	14.60	0	0.00	14.70	1	2,717	0.04%
2020/10/28	0	0.00	32	14.90	14.85	-32	2,704	-1.18%
2020/10/27	0	0.00	2	15.05	15.05	-2	2,694	-0.07%
2020/10/26	0	0.00	1	15.15	15.10	-1	2,701	-0.04%
2020/10/22	1	15.35	0	0.00	15.20	1	2,685	0.04%
2020/10/20	0	0.00	2	15.25	15.30	-2	2,655	-0.08%
2020/10/19	1	15.45	0	0.00	15.30	1	2,650	0.04%
2020/10/14	1	15.15	0	0.00	15.10	1	2,557	0.04%
2020/10/08	0	0.00	23	15.05	14.90	-23	2,512	-0.92%
2020/10/07	0	0.00	6	15.05	15.00	-6	2,507	-0.24%
2020/10/06	0	0.00	1	14.80	14.85	-1	2,487	-0.04%
2020/10/05	0	0.00	1	14.65	14.70	-1	2,498	-0.04%
2020/09/29	0	0.00	1	14.40	14.45	-1	2,564	-0.04%
2020/09/25	3	13.93	2	13.83	13.80	1	2,593	0.04%
2020/09/24	2	14.25	0	0.00	14.30	2	2,571	0.08%
2020/09/23	0	0.00	20	14.80	14.80	-20	2,586	-0.77%
2020/09/22	1	14.85	0	0.00	14.90	1	2,616	0.04%
2020/09/21	0	0.00	12	15.12	15.10	-12	2,606	-0.46%
2020/09/17	3	14.50	0	0.00	14.35	3	2,522	0.12%
2020/09/16	0	0.00	20	14.40	14.35	-20	2,514	-0.80%
2020/09/14	2	14.28	91	14.37	14.35	-89	2,496	-3.56%
2020/09/11	25	14.82	0	0.00	14.45	25	2,457	1.02%
2020/09/10	24	15.01	0	0.00	15.05	24	2,392	1.00%
2020/09/09	10	15.00	0	0.00	15.45	10	2,345	0.43%
2020/09/08	4	15.25	1	15.20	15.20	3	2,296	0.13%
2020/09/07	41	15.50	3	15.48	15.35	38	2,251	1.69%
2020/09/04	10	14.80	10	14.90	14.90	0	2,136	0.00%
2020/09/03	55	15.00	0	0.00	15.10	55	2,107	2.61%
2020/09/02	37	15.05	0	0.00	15.05	37	2,059	1.80%
2020/09/01	106	15.07	3	15.08	15.00	103	1,990	5.17%	大買/鉅額交易
2020/08/31	13	15.24	6	14.88	15.35	7	1,888	0.37%
2020/08/26	0	0.00	1	13.90	14.00	-1	1,642	-0.06%
2020/08/25	0	0.00	0	14.00	14.05	0	1,626	0.00%
2020/08/24	7	14.25	5	14.46	14.20	2	1,596	0.13%
2020/08/20	10	13.25	100	13.58	13.40	-90	1,489	-6.04%
2020/08/19	13	14.00	1	14.00	13.85	12	1,436	0.84%
2020/08/18	3	13.68	5	13.86	14.00	-2	1,363	-0.15%
2020/08/17	4	13.40	29	13.36	13.75	-25	1,294	-1.93%
2020/08/14	7	13.04	0	0.00	12.80	7	1,176	0.59%
2020/08/11	20	12.40	30	12.35	12.35	-10	1,041	-0.96%
2020/08/10	80	12.65	0	0.00	12.50	80	1,030	7.76%
2020/08/07	0	0.00	80	12.00	11.95	-80	989	-8.08%
2020/08/06	0	0.00	1	11.90	11.95	-1	977	-0.10%
2020/07/28	30	11.38	1	11.40	11.25	29	979	2.96%
2020/07/23	30	11.90	0	0.00	11.85	30	1,013	2.96%
2020/07/21	50	11.85	0	0.00	11.90	50	1,038	4.81%
2020/07/16	1	12.00	0	0.00	12.00	1	1,044	0.10%
2020/07/10	0	0.00	16	12.39	12.20	-16	1,024	-1.56%
2020/07/09	1	12.95	150	12.86	12.75	-149	1,008	-14.78%	大賣/鉅額交易
2020/07/08	10	12.68	0	0.00	12.65	10	963	1.04%
2020/07/07	150	12.32	20	12.25	12.50	130	920	14.13%	大買/鉅額交易
2020/07/06	8	12.16	22	12.23	12.15	-14	868	-1.61%
2020/07/03	10	12.25	10	12.20	12.20	0	857	0.00%
2020/07/02	17	12.27	102	12.18	12.30	-85	844	-10.07%	大賣/
2020/07/01	100	11.76	0	0.00	11.95	100	785	12.73%
2020/06/19	0	0.00	2	11.05	11.00	-2	744	-0.27%
2020/06/18	0	0.00	3	10.95	10.95	-3	779	-0.39%
2020/06/15	4	10.65	0	0.00	10.70	4	855	0.47%
2020/06/12	30	10.72	0	0.00	10.70	30	871	3.44%
2020/06/10	0	0.00	10	11.20	11.15	-10	892	-1.12%
2020/06/09	10	11.05	0	0.00	11.10	10	910	1.10%
2020/06/08	20	11.00	0	0.00	11.00	20	924	2.16%
2020/06/05	0	0.00	20.1	11.00	11.05	-20.1	937	-2.14%
2020/05/07	0	0.00	3	10.85	10.95	-3	868	-0.35%
2020/04/28	3	10.75	0	0.00	10.95	3	861	0.35%
2020/04/16	0	0.00	1	10.15	10.15	-1	788	-0.13%
2020/04/09	1	9.98	0	0.00	9.96	1	779	0.13%
2020/04/01	0	0.00	1	9.88	9.88	-1	784	-0.13%
2020/03/27	0	0.00	23	9.84	9.83	-23	767	-3.00%
2020/03/25	20	9.85	0	0.00	9.82	20	752	2.66%
2020/03/23	0	9.60	0	0.00	9.67	0	710	0.00%
2020/03/20	0	0.00	4	9.88	9.88	-4	693	-0.58%
2020/03/13	1	9.50	11	9.54	9.99	-10	634	-1.58%
2020/02/20	2	10.95	0	0.00	11.05	2	804	0.25%
2020/02/13	2	11.10	0	0.00	11.05	2	825	0.24%
2020/02/07	11	10.90	0	0.00	10.80	11	826	1.33%
2020/02/05	17	10.85	0	0.00	10.80	17	821	2.07%
2020/02/03	18	10.95	0	0.00	10.75	18	811	2.22%
2020/01/30	1	11.20	0	0.00	11.15	1	794	0.13%
2020/01/20	0	0.00	3	11.88	11.80	-3	776	-0.39%
2020/01/16	0	0.00	2	11.95	11.90	-2	784	-0.25%
2020/01/15	12	11.95	2	11.95	12.00	10	787	1.27%
2020/01/10	12	11.95	0	0.00	12.05	12	813	1.47%
2020/01/07	0	0.00	2	12.10	12.05	-2	819	-0.24%
2019/12/26	0.1	12.25	1	12.35	12.30	-0.9	784	-0.11%
2019/12/24	3	12.50	1	12.40	12.35	2	793	0.25%
2019/12/12	2	12.68	0	0.00	12.65	2	760	0.26%
2019/12/09	1	12.70	1	12.70	12.65	0	729	0.00%
2019/12/02	0	0.00	1	12.15	12.10	-1	696	-0.14%
2019/11/25	2	12.10	0	0.00	12.05	2	650	0.31%
2019/11/21	1	11.95	8	11.91	11.90	-7	624	-1.12%
2019/11/20	0	0.00	2	11.85	11.90	-2	603	-0.33%
2019/11/19	0	0.00	1	11.20	11.25	-1	556	-0.18%
2019/10/25	1	11.75	0	0.00	11.70	1	808	0.12%
2019/10/24	0	0.00	1	11.75	11.75	-1	821	-0.12%
2019/10/23	1	11.75	0	0.00	11.65	1	839	0.12%
2019/10/15	1	11.70	0	0.00	11.75	1	933	0.11%
2019/10/04	2	11.78	0	0.00	11.75	2	993	0.20%
2019/09/27	12	11.81	0	0.00	11.75	12	1,033	1.16%
2019/09/20	1	11.80	0	0.00	11.85	1	1,077	0.09%
2019/09/17	5	11.80	0	0.00	11.80	5	1,075	0.47%
2019/09/09	3	12.42	0	0.00	12.35	3	1,072	0.28%
2019/09/06	1	12.00	0	0.00	12.25	1	1,060	0.09%
2019/08/20	0	0.00	1	11.85	11.85	-1	1,046	-0.10%
2019/08/16	0	0.00	1	11.85	11.80	-1	1,042	-0.10%
2019/08/12	1	12.15	0	0.00	12.15	1	1,002	0.10%
2019/08/08	0	0.00	2	11.85	11.85	-2	982	-0.20%
2019/08/05	10	12.05	0	0.00	12.05	10	996	1.00%
2019/08/01	1	12.20	0	0.00	12.35	1	1,005	0.10%
2019/07/24	0	0.00	0.4	12.65	12.65	-0.4	889	-0.04%
2019/07/23	4	12.69	0	0.00	12.70	4	868	0.46%
2019/07/22	1	12.95	0	0.00	12.80	1	856	0.12%
2019/07/19	0	0.00	2	12.80	12.95	-2	842	-0.24%
2019/07/17	5	12.57	0	0.00	12.65	5	802	0.62%
2019/07/16	2	12.60	0	0.00	12.65	2	841	0.24%
2019/07/12	4	12.78	0	0.00	12.65	4	862	0.46%
2019/07/11	2	12.65	0	0.00	12.70	2	869	0.23%
2019/07/10	2	13.23	10	13.21	13.15	-8	861	-0.93%
2019/07/08	1	13.35	2	13.35	13.30	-1	856	-0.12%
2019/07/04	1	13.75	100	13.75	13.70	-99	894	-11.07%
2019/07/03	3	13.65	1	13.70	13.70	2	883	0.23%
2019/07/02	0	0.00	3	13.35	13.40	-3	870	-0.34%
2019/06/21	1	13.50	0	0.00	13.40	1	899	0.11%
2019/06/14	0	0.00	10	13.20	13.20	-10	960	-1.04%
2019/06/04	0	0.00	1	13.45	13.45	-1	947	-0.11%
2019/05/23	1	12.90	1	13.05	12.85	0	1,085	0.00%
2019/05/22	0	0.00	2.6	12.84	12.85	-2.6	1,084	-0.24%
2019/05/16	4	12.75	0	0.00	12.75	4	1,094	0.37%
2019/05/15	3	12.83	0	0.00	12.85	3	1,133	0.26%
2019/05/13	1	12.50	0	0.00	12.40	1	1,084	0.09%
2019/05/09	3	13.23	0	0.00	13.10	3	1,065	0.28%
2019/05/08	2	13.40	0	0.00	13.40	2	1,049	0.19%
2019/05/07	1	13.60	0	0.00	13.50	1	1,044	0.10%
2019/05/06	1	13.50	0	0.00	13.45	1	1,039	0.10%
2019/05/03	1	13.85	0	0.00	13.80	1	1,021	0.10%
2019/05/02	1	13.90	0	0.00	13.90	1	1,021	0.10%
2019/04/24	100	14.18	0	0.00	14.00	100	998	10.01%
2019/04/22	0	0.00	10	14.25	14.25	-10	978	-1.02%
2019/04/18	2	13.90	0	0.00	13.75	2	936	0.21%
2019/04/10	0	0.00	1	14.30	14.50	-1	858	-0.12%
2019/04/09	10	14.10	0	0.00	14.15	10	841	1.19%
2019/04/08	1	14.05	0	0.00	14.00	1	855	0.12%
2019/03/27	1	13.90	0	0.00	13.90	1	1,007	0.10%
2019/03/22	1	14.20	0	0.00	14.30	1	1,108	0.09%
2019/03/18	0	0.00	1	14.00	14.00	-1	1,141	-0.09%
2019/03/14	0	0.00	1	14.00	13.90	-1	1,140	-0.09%
2019/02/27	10	14.20	0	0.00	14.35	10	1,194	0.84%
2019/02/26	0	0.00	1	14.10	14.00	-1	1,141	-0.09%
2019/02/22	0	13.75	0	0.00	13.80	0	1,127	0.00%
2019/02/18	16	13.76	21	13.65	13.65	-5	1,131	-0.44%
2019/02/15	30	13.89	25	13.75	13.70	5	1,132	0.44%
2019/01/25	1	13.45	0	0.00	13.40	1	1,091	0.09%
2018/12/27	2	14.23	0	0.00	14.15	2	1,467	0.14%
2018/12/22	0	0.00	0.2	14.75	14.85	-0.2	1,379	-0.01%
2018/12/21	3	14.45	0	0.00	14.65	3	1,385	0.22%
2018/12/20	0	0.00	1	14.55	14.50	-1	1,366	-0.07%
2018/12/13	0	0.00	1	14.60	14.75	-1	1,260	-0.08%
2018/12/11	0	0.00	4	13.80	13.70	-4	1,232	-0.32%
2018/12/10	4	13.64	0	0.00	13.65	4	1,273	0.31%
2018/12/07	0	0.00	11	14.10	14.10	-11	1,275	-0.86%
2018/12/05	11	14.41	11	14.48	14.50	0	1,258	0.00%
2018/11/27	0	0.00	1	13.10	13.05	-1	1,191	-0.08%
2018/11/26	0	0.00	3	13.05	13.05	-3	1,229	-0.24%
2018/11/21	7	13.40	1	13.15	13.20	6	1,262	0.48%
2018/11/20	4	13.15	0	0.00	13.15	4	1,265	0.32%
2018/11/08	1	13.30	0	0.00	13.35	1	1,432	0.07%
2018/11/02	0	0.00	5	13.20	13.25	-5	1,514	-0.33%
2018/11/01	0	0.00	5	13.10	13.05	-5	1,519	-0.33%
2018/10/26	0	0.00	10	12.95	12.75	-10	1,681	-0.59%
2018/10/22	1	14.45	0	0.00	14.20	1	1,719	0.06%
2018/10/19	1	13.50	1	13.75	14.40	0	1,663	0.00%
2018/10/16	1	14.15	1	14.40	14.05	0	1,699	0.00%
2018/10/12	0	0.00	2	14.10	14.15	-2	1,778	-0.11%
2018/10/11	0	0.00	3	14.65	14.10	-3	1,789	-0.17%
2018/10/08	10	15.90	0	0.00	15.80	10	1,788	0.56%
2018/10/05	0	0.00	2	15.53	15.40	-2	1,767	-0.11%
2018/10/03	1	15.85	0	0.00	15.70	1	1,771	0.06%
2018/10/02	1	15.85	0	0.00	15.80	1	1,789	0.06%
2018/09/28	0	0.00	3	15.55	15.70	-3	1,846	-0.16%
2018/09/21	0	0.00	16	15.52	15.50	-16	1,885	-0.85%
2018/09/17	1	15.65	0	0.00	15.60	1	1,938	0.05%
2018/09/14	4	15.14	0	0.00	15.95	4	1,976	0.20%
2018/09/07	0	0.00	3	15.35	15.30	-3	2,243	-0.13%
2018/08/30	1	15.35	0	0.00	15.35	1	3,023	0.03%
2018/08/29	0	0.00	1	15.65	15.55	-1	3,104	-0.03%
2018/08/28	0	0.00	3	15.55	15.55	-3	3,178	-0.09%
2018/08/24	1	15.40	0	0.00	15.35	1	3,607	0.03%
2018/08/20	3	15.20	0	0.00	15.25	3	4,240	0.07%
2018/08/17	1	15.50	0	0.00	15.25	1	4,312	0.02%
2018/08/16	0	0.00	6	15.69	15.55	-6	4,374	-0.14%
2018/08/15	11	15.55	2	15.68	15.50	9	4,557	0.20%
2018/08/14	2	16.95	2	16.70	17.10	0	4,626	0.00%
2018/08/08	3	17.82	0	0.00	17.75	3	5,857	0.05%
2018/08/06	5	17.55	0	0.00	17.40	5	6,715	0.07%
2018/08/02	4	18.15	2	18.13	17.95	2	6,816	0.03%
2018/07/31	5	18.65	0	0.00	18.65	5	6,768	0.07%
2018/07/24	1	19.10	0	0.00	19.05	1	6,857	0.01%
2018/07/20	0	0.00	4	19.15	19.45	-4	6,925	-0.06%
2018/07/18	5	18.72	0	0.00	18.55	5	7,147	0.07%
2018/07/16	4	19.53	0	0.00	19.45	4	7,783	0.05%
2018/07/13	0	0.00	1	19.45	19.45	-1	7,977	-0.01%
2018/07/12	3	19.30	0	0.00	19.30	3	7,987	0.04%
2018/07/11	1	19.30	0	0.00	19.35	1	7,991	0.01%
2018/07/10	3	19.68	3	20.00	19.95	0	7,978	0.00%
2018/07/09	2	19.35	2	20.00	19.95	0	8,030	0.00%
2018/07/06	2	18.95	1	18.95	19.00	1	7,991	0.01%
2018/07/05	0	0.00	1	19.05	18.90	-1	7,981	-0.01%
2018/07/04	6	19.75	1	19.75	19.70	5	8,389	0.06%
2018/07/03	2	19.85	2	20.15	19.85	0	8,411	0.00%
2018/07/02	1	20.10	2	20.20	20.10	-1	8,440	-0.01%
2018/06/28	3	19.70	2	19.90	19.60	1	8,464	0.01%
2018/06/26	0	0.00	20	20.38	20.05	-20	8,424	-0.24%
2018/06/25	0.2	20.30	2	20.58	20.30	-1.8	8,384	-0.02%
2018/06/22	45	20.19	0	0.00	20.10	45	8,315	0.54%
2018/06/21	2	20.55	5	20.45	20.30	-3	8,252	-0.04%
2018/06/20	4	19.95	8	19.91	19.85	-4	8,142	-0.05%
2018/06/19	3	19.67	0	0.00	19.70	3	8,093	0.04%
2018/06/15	1	20.20	1	20.05	19.80	0	8,055	0.00%
2018/06/14	4	19.68	0	0.00	19.65	4	7,976	0.05%
2018/06/13	5	20.30	6	20.19	19.85	-1	7,932	-0.01%
2018/06/12	32	20.70	37	20.67	20.15	-5	7,857	-0.06%
2018/06/11	12	21.46	4	21.58	21.05	8	7,691	0.10%
2018/06/08	7	20.71	6	20.91	21.15	1	7,432	0.01%
2018/06/07	18	21.17	3	21.05	20.90	15	7,308	0.21%
2018/06/06	12	20.60	1	20.65	20.85	11	7,087	0.16%
2018/06/05	6	20.77	0	0.00	20.50	6	6,998	0.09%
2018/06/04	12	20.66	3	20.53	20.45	9	6,912	0.13%
2018/06/01	11	20.68	23	20.46	20.30	-12	6,677	-0.18%
2018/05/31	22	20.24	21	20.14	20.10	1	6,452	0.02%
2018/05/30	8	20.28	55	20.15	20.50	-47	6,343	-0.74%
2018/05/29	68	20.40	5	20.20	20.15	63	6,060	1.04%
2018/05/28	14	19.81	12	19.93	19.85	2	5,884	0.03%
2018/05/25	11	19.71	13	19.68	19.65	-2	5,762	-0.03%
2018/05/24	10.4	19.98	3	19.93	20.00	7.4	5,680	0.13%
2018/05/23	8	19.79	1	20.25	20.20	7	5,600	0.12%
2018/05/22	25	19.75	28	19.74	19.55	-3	5,386	-0.06%
2018/05/21	30.5	20.55	22	20.60	20.15	8.5	5,213	0.16%
2018/05/18	12	19.68	8	19.68	20.20	4	4,717	0.08%
2018/05/17	12	19.35	9	19.20	19.15	3	4,384	0.07%
2018/05/16	19	19.37	19	19.23	19.55	0	4,230	0.00%
2018/05/15	16	18.82	16	18.85	19.15	0	3,882	0.00%
2018/05/14	28	17.67	30	17.92	17.80	-2	3,403	-0.06%
2018/05/11	6	17.10	14	17.35	17.65	-8	3,007	-0.27%
2018/05/09	0	0.00	2	16.45	16.25	-2	2,829	-0.07%
2018/05/08	2	16.25	0	0.00	15.90	2	2,808	0.07%
2018/05/07	2	15.63	2.9	15.67	15.70	-0.9	2,780	-0.03%
2018/05/03	0	0.00	0.1	16.60	16.55	-0.1	2,688	0.00%
2018/05/02	1	16.90	1.6	17.16	16.90	-0.6	2,661	-0.02%
2018/04/27	3	17.42	1	17.00	17.00	2	2,593	0.08%
2018/04/26	7	17.43	6	17.33	16.90	1	2,562	0.04%
2018/04/25	23	17.83	10	17.74	18.50	13	2,422	0.54%
2018/04/24	4	17.13	100	16.50	16.90	-96	2,216	-4.33%
2018/04/23	112	18.50	12	18.31	17.70	100	2,103	4.76%	大買/
2018/04/20	20	17.08	17	17.09	17.70	3	1,755	0.17%
2018/04/19	7	16.42	0	0.00	16.10	7	1,439	0.49%
2018/04/09	0	0.00	1	15.45	15.55	-1	840	-0.12%
2018/04/03	0	0.00	10	15.05	15.60	-10	812	-1.23%
2018/04/02	1	14.75	0	0.00	14.95	1	755	0.13%
2018/03/26	1	13.75	0	0.00	13.65	1	793	0.13%
2018/03/22	0.1	13.75	0	0.00	13.75	0.1	797	0.01%
2018/03/08	0	0.00	1.1	14.00	14.05	-1.1	791	-0.14%
2018/02/27	0	0.00	0.4	14.10	14.00	-0.4	890	-0.05%
2018/02/06	0	0.00	2	13.50	13.40	-2	1,050	-0.19%
2018/01/15	0	0.00	0.2	15.40	15.45	-0.2	1,016	-0.02%
2018/01/10	2	15.95	0.2	15.80	15.85	1.8	958	0.19%