台聚 (1304)-群益金鼎-建成券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.10
漲跌
▲0.05
漲幅
+0.31%
成交量
1,684張
產業
上市塑膠類股
800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

台聚 (1304)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/04/26	7	16.05	1	16.15	16.10	6	1,588	0.38%
2024/04/25	3.1	16.15	0	0.00	16.05	3.1	1,578	0.20%
2024/04/24	8.1	16.24	2.2	16.40	16.20	5.9	1,575	0.37%
2024/04/23	3	16.28	3	16.47	16.35	0	1,604	0.00%
2024/04/22	6.2	16.21	5.5	16.34	16.25	0.8	1,602	0.05%
2024/04/19	4	16.10	2	16.50	16.00	2	1,572	0.13%
2024/04/18	2.3	16.26	2	16.35	16.35	0.3	1,538	0.02%
2024/04/17	1.2	16.20	1	16.30	16.20	0.2	1,514	0.01%
2024/04/16	11	16.58	0.2	16.40	16.20	10.9	1,501	0.72%
2024/04/15	7.2	16.73	14.6	16.56	16.70	-7.5	1,452	-0.51%
2024/04/12	2	16.10	0.4	16.25	16.10	1.6	1,342	0.12%
2024/04/11	5	16.23	0	16.40	16.20	5	1,329	0.38%
2024/04/10	2	16.50	0	0.00	16.50	2	1,313	0.15%
2024/04/09	3	16.53	14	16.34	16.60	-11	1,297	-0.85%
2024/04/08	1	15.90	0.1	16.05	16.00	0.9	1,257	0.07%
2024/04/03	6	16.08	0	0.00	15.95	6	1,238	0.48%
2024/04/02	2	16.13	0	0.00	16.15	2	1,224	0.16%
2024/04/01	4.1	16.30	2	16.28	16.30	2.1	1,213	0.17%
2024/03/29	1	16.00	5	16.13	16.05	-4	1,204	-0.33%
2024/03/28	0	0.00	1	16.10	15.95	-1	1,200	-0.08%
2024/03/27	0	0.00	5	15.85	15.95	-5	1,211	-0.41%
2024/03/26	7	16.09	2	16.25	16.05	5	1,197	0.42%
2024/03/25	3	16.00	2	16.05	16.05	1	1,166	0.09%
2024/03/22	4	16.10	4	16.55	16.20	0	1,142	0.00%
2024/03/21	3	16.17	5.1	16.38	16.40	-2.1	1,175	-0.18%
2024/03/20	2	16.25	0	0.00	16.10	2	1,184	0.17%
2024/03/19	1.1	16.55	3.2	16.65	16.50	-2.1	1,162	-0.18%
2024/03/18	4.2	16.38	2	16.55	16.55	2.2	1,153	0.19%
2024/03/15	2	16.80	0.1	16.90	16.75	1.9	1,121	0.17%
2024/03/14	1	17.10	0	0.00	17.10	1	1,089	0.09%
2024/03/13	1	17.10	0	17.45	17.15	1	1,079	0.09%
2024/03/12	3.2	17.40	3	17.54	17.40	0.2	1,079	0.01%
2024/03/11	4	17.19	3.1	17.32	17.30	1	1,080	0.09%
2024/03/08	1	17.10	12	17.08	17.00	-11	1,083	-1.01%
2024/03/07	1	17.55	0	0.00	17.55	1	1,055	0.09%
2024/03/06	2	17.90	2	18.10	17.90	0	1,026	0.00%
2024/03/05	1.1	17.85	3	17.90	17.85	-2	1,041	-0.19%
2024/03/04	1	18.00	0	18.35	17.95	1	1,036	0.10%
2024/03/01	1	18.10	0	0.00	18.10	1	1,019	0.10%
2024/02/29	3	18.17	9	18.35	18.20	-6	1,021	-0.59%
2024/02/27	2	18.20	0.2	18.45	18.20	1.8	1,022	0.18%
2024/02/26	4.2	18.41	0.8	18.55	18.40	3.4	1,027	0.33%
2024/02/23	2	18.58	0.2	18.75	18.55	1.8	1,027	0.18%
2024/02/22	1	18.65	0	0.00	18.65	1	1,043	0.10%
2024/02/21	2	18.73	2.3	18.76	18.75	-0.3	1,043	-0.03%
2024/02/20	3.3	18.60	3.5	18.69	18.60	-0.2	1,042	-0.02%
2024/02/19	2.5	18.69	8	18.76	18.75	-5.5	1,047	-0.53%
2024/02/16	3	18.20	3.3	18.29	18.20	-0.3	1,075	-0.02%
2024/02/15	2.3	17.99	0.2	18.10	18.05	2.1	1,070	0.20%
2024/02/05	1	18.10	0	0.00	18.10	1	1,072	0.09%
2024/01/31	1	18.30	0.8	18.46	18.30	0.2	1,094	0.01%
2024/01/30	2	18.48	0	0.00	18.35	2	1,094	0.18%
2024/01/29	2	18.75	0.3	18.90	18.75	1.7	1,107	0.15%
2024/01/26	1.3	18.52	11	18.41	18.50	-9.7	1,118	-0.87%
2024/01/25	6	18.27	0.3	18.45	18.15	5.7	1,117	0.51%
2024/01/24	4	18.40	2.2	18.51	18.50	1.8	1,112	0.16%
2024/01/23	0	0.00	7.7	18.17	18.25	-7.7	1,110	-0.70%
2024/01/22	4	17.96	4	18.11	17.95	0	1,108	0.00%
2024/01/18	5	17.89	0	0.00	17.90	5	1,101	0.45%
2024/01/17	3	18.08	0	0.00	18.05	3	1,091	0.27%
2024/01/16	1	18.85	0.2	19.00	18.80	0.8	1,042	0.07%
2024/01/15	1	19.10	0.8	19.30	19.10	0.2	1,033	0.02%
2024/01/12	2	19.13	0.7	19.35	19.15	1.3	1,064	0.12%
2024/01/10	1	19.10	0	0.00	19.10	1	1,236	0.08%
2024/01/09	2	19.33	1	19.48	19.25	1	1,243	0.08%
2024/01/08	3	19.68	0	19.90	19.60	3	1,244	0.24%
2024/01/05	0	0.00	3.1	19.76	19.75	-3.1	1,246	-0.25%
2024/01/04	0.2	19.60	0	19.80	19.60	0.1	1,251	0.01%
2024/01/03	3	19.67	1	19.90	19.65	2	1,278	0.16%
2024/01/02	5	19.75	5.4	19.82	19.75	-0.4	1,271	-0.03%
2023/12/29	4	19.80	0.3	19.96	19.75	3.7	1,255	0.29%
2023/12/28	1.7	19.82	1.4	19.90	19.90	0.3	1,271	0.02%
2023/12/27	1.3	19.88	0	0.00	19.90	1.3	1,275	0.10%
2023/12/26	1.9	19.88	7	19.98	19.90	-5.1	1,278	-0.40%
2023/12/25	2	19.63	0	0.00	19.60	2	1,265	0.16%
2023/12/21	2	20.25	1.1	20.40	20.30	0.9	1,242	0.07%
2023/12/20	3.8	20.28	7.5	20.45	20.45	-3.7	1,234	-0.30%
2023/12/19	6	20.22	0	0.00	20.15	6	1,229	0.49%
2023/12/18	2	20.53	2	20.62	20.75	0	1,220	0.00%
2023/12/15	2	19.97	7.4	19.80	20.20	-5.4	1,151	-0.47%
2023/12/14	7.4	19.45	5	19.50	19.45	2.4	1,113	0.22%
2023/12/13	2	19.20	6.3	19.32	19.20	-4.3	1,107	-0.39%
2023/12/12	5	19.40	0	0.00	19.25	5	1,122	0.45%
2023/12/11	0.2	19.45	0	0.00	19.45	0.2	1,130	0.02%
2023/12/08	3.1	19.54	3.1	19.67	19.55	0	1,152	0.00%
2023/12/07	2.1	19.57	0	0.00	19.50	2.1	1,166	0.18%
2023/12/06	3	19.75	4	19.82	19.70	-1	1,181	-0.08%
2023/12/05	5	19.75	2.1	19.90	19.75	2.9	1,226	0.24%
2023/12/04	1.1	19.95	2.3	19.99	19.95	-1.2	1,212	-0.10%
2023/12/01	3.3	19.80	8	19.84	19.80	-4.7	1,211	-0.39%
2023/11/30	6	19.63	1.1	19.77	19.65	4.9	1,216	0.40%
2023/11/29	1.1	19.75	0.2	19.95	19.75	0.9	1,223	0.07%
2023/11/28	2.2	19.85	2.2	19.93	19.85	0.1	1,222	0.00%
2023/11/27	1.1	19.80	0.1	19.85	19.75	1	1,233	0.08%
2023/11/24	1.2	19.86	1.2	20.01	19.90	-0.1	1,236	0.00%
2023/11/21	0.2	20.05	1	20.15	20.05	-0.8	1,249	-0.06%
2023/11/17	1	19.65	1	19.85	19.90	0	1,243	0.00%
2023/11/16	0	0.00	0.1	19.80	19.90	-0.1	1,250	-0.01%
2023/11/15	0.1	19.30	3.3	19.38	19.75	-3.3	1,245	-0.26%
2023/11/14	0.2	19.00	1.9	18.98	19.00	-1.7	1,228	-0.14%
2023/11/13	1	18.80	1	18.97	18.80	0	1,269	0.00%
2023/11/10	1	18.95	0	0.00	19.00	1	1,304	0.08%
2023/11/09	1	19.10	0.2	19.25	19.15	0.8	1,307	0.06%
2023/11/08	1	19.25	0.1	19.45	19.25	0.9	1,332	0.07%
2023/11/07	3.3	19.39	1.2	19.47	19.45	2.1	1,339	0.16%
2023/11/06	0.2	19.55	3.4	19.53	19.55	-3.2	1,358	-0.24%
2023/11/03	1.2	19.26	0	0.00	19.30	1.2	1,361	0.08%
2023/11/02	1.3	19.26	4	19.39	19.40	-2.7	1,368	-0.20%
2023/11/01	0	0.00	3	19.40	19.20	-3	1,400	-0.21%
2023/10/31	2	19.23	2.2	19.35	19.25	-0.2	1,457	-0.01%
2023/10/30	1.2	19.21	4	19.31	19.25	-2.8	1,581	-0.18%
2023/10/27	7	19.25	1	19.40	19.20	6	1,610	0.37%
2023/10/26	1	19.25	0.1	19.40	19.25	0.9	1,654	0.05%
2023/10/25	1.2	19.51	11	19.55	19.55	-9.9	1,676	-0.59%
2023/10/24	1	19.15	3	19.25	19.25	-2	1,709	-0.12%
2023/10/23	1	19.20	2.5	19.36	19.20	-1.5	1,735	-0.09%
2023/10/20	4.2	18.96	2.8	19.13	19.10	1.4	1,762	0.08%
2023/10/19	2.1	19.41	0	0.00	19.45	2.1	1,748	0.12%
2023/10/18	9	19.60	0	0.00	20.30	9	1,730	0.52%
2023/10/17	6	20.10	0	0.00	20.10	6	1,607	0.37%
2023/10/16	0	0.00	10	20.32	20.45	-10	1,618	-0.62%
2023/10/12	0	0.00	3	20.20	20.45	-3	1,664	-0.18%
2023/10/11	5	20.05	19	20.07	20.10	-14	1,676	-0.83%
2023/10/04	6	20.25	0	0.00	20.30	6	1,727	0.35%
2023/10/03	0	0.00	6	20.70	20.75	-6	1,718	-0.35%
2023/09/28	0	0.00	2	20.80	20.75	-2	1,769	-0.11%
2023/09/26	2	20.85	0	0.00	20.80	2	1,860	0.11%
2023/09/25	0	0.00	6	21.25	21.20	-6	1,959	-0.31%
2023/09/21	0	0.00	6	21.18	21.10	-6	1,967	-0.30%
2023/09/20	6	21.53	0	0.00	21.50	6	1,959	0.31%
2023/09/15	12	21.65	0	0.00	21.80	12	1,981	0.61%
2023/09/13	2	21.83	6	21.85	21.85	-4	1,988	-0.20%
2023/09/11	6	21.50	0	0.00	21.45	6	2,004	0.30%
2023/09/08	0	0.00	7	21.89	21.85	-7	1,980	-0.35%
2023/09/06	6	21.13	0	0.00	21.10	6	1,934	0.31%
2023/08/29	0	0.00	9	20.87	21.00	-9	1,921	-0.47%
2023/08/28	9	20.67	0	0.00	20.55	9	1,932	0.47%
2023/08/25	4	20.93	5	21.04	20.90	-1	1,933	-0.05%
2023/08/17	1	20.25	1	20.50	20.85	0	1,924	0.00%
2023/08/16	1.1	21.26	3	21.18	21.25	-1.9	1,882	-0.10%
2023/08/15	1.1	22.26	0	0.00	22.25	1.1	1,837	0.06%
2023/08/11	0	23.85	0	0.00	23.55	0	1,820	0.00%
2023/08/10	1.1	24.00	0	0.00	23.85	1.1	1,820	0.06%
2023/08/08	1	24.50	0	0.00	24.45	1	1,801	0.06%
2023/08/07	1	24.15	0	0.00	24.50	1	1,781	0.06%
2023/08/04	1	24.10	0	0.00	24.30	1	1,743	0.06%
2023/08/02	3	24.45	6	24.62	24.30	-3	1,703	-0.18%
2023/08/01	4	23.70	0	0.00	23.60	4	1,583	0.25%
2023/07/31	0.1	23.15	0	0.00	23.30	0.1	1,573	0.01%
2023/07/24	0	0.00	1	22.65	22.50	-1	1,450	-0.07%
2023/07/21	0	0.00	1	22.80	22.80	-1	1,442	-0.07%
2023/07/20	0	0.00	8	22.52	22.70	-8	1,447	-0.55%
2023/07/18	0.1	22.50	0	0.00	22.20	0.1	1,456	0.01%
2023/07/14	6	22.25	0	0.00	22.30	6	1,443	0.42%
2023/07/13	1	22.55	0	0.00	22.30	1	1,447	0.07%
2023/07/12	2	23.05	0	0.00	22.60	2	1,475	0.14%
2023/07/06	2	23.75	0	0.00	23.65	2	1,460	0.14%
2023/07/04	0	0.00	3	24.37	24.50	-3	1,469	-0.20%
2023/07/03	1	24.20	0	0.00	24.05	1	1,458	0.07%
2023/06/16	0	0.00	1	23.60	23.80	-1	1,603	-0.06%
2023/06/08	0	0.00	10	23.30	23.20	-10	2,026	-0.49%
2023/05/31	0	0.00	12	22.97	23.00	-12	2,069	-0.58%
2023/05/29	2	22.85	0	0.00	22.85	2	2,082	0.10%
2023/05/25	3	23.35	0	0.00	23.30	3	2,069	0.14%
2023/05/19	0	0.00	6	23.58	23.50	-6	2,161	-0.28%
2023/05/18	10	23.69	3	23.50	23.65	7	2,174	0.32%
2023/05/17	5	23.58	3	23.80	23.90	2	2,179	0.09%
2023/05/10	0	0.00	3	23.85	23.90	-3	2,205	-0.14%
2023/05/09	3	23.85	0	0.00	23.70	3	2,229	0.13%
2023/05/08	6	24.15	0	0.00	24.25	6	2,244	0.27%
2023/05/02	0	0.00	25	25.16	25.40	-25	2,399	-1.04%
2023/04/27	0	0.00	1	25.65	25.55	-1	2,465	-0.04%
2023/04/25	0	0.00	13	25.70	25.10	-13	2,540	-0.51%
2023/04/18	2	25.90	0	0.00	26.00	2	2,699	0.07%
2023/04/12	0	0.00	1	26.85	26.85	-1	2,630	-0.04%
2023/04/11	1	26.90	5	26.85	26.90	-4	2,635	-0.15%
2023/04/07	15	27.07	2	27.03	27.05	13	2,666	0.49%
2023/04/06	10	27.10	2	26.90	26.55	8	2,665	0.30%
2023/03/31	9	26.79	0	0.00	26.50	9	2,707	0.33%
2023/03/29	0	0.00	1	26.55	26.50	-1	2,903	-0.03%
2023/03/28	16	26.38	0	0.00	26.45	16	2,953	0.54%
2023/03/24	2	25.90	1	26.00	25.75	1	3,050	0.03%
2023/03/23	0	0.00	1	26.15	26.10	-1	3,104	-0.03%
2023/03/22	0	0.00	2	25.95	26.05	-2	3,135	-0.06%
2023/03/21	1	27.00	3	26.75	26.55	-2	3,134	-0.06%
2023/03/20	1	26.95	2	27.10	26.90	-1	3,101	-0.03%
2023/03/17	3	26.02	1	25.30	26.30	2	3,075	0.07%
2023/03/15	1	25.10	1	25.40	25.10	0	2,865	0.00%
2023/03/13	2	25.05	0	0.00	24.90	2	2,867	0.07%
2023/03/10	1	25.00	0	0.00	24.80	1	2,868	0.03%
2023/03/01	0	0.00	2	24.75	24.75	-2	3,075	-0.07%
2023/02/22	0	0.00	1	24.90	25.20	-1	3,084	-0.03%
2023/02/21	1	25.15	0	0.00	25.05	1	3,078	0.03%
2023/02/20	0	0.00	2	25.03	25.10	-2	3,082	-0.06%
2023/02/16	1	24.00	0	0.00	23.95	1	3,063	0.03%
2023/02/10	1	24.10	0	0.00	23.80	1	3,078	0.03%
2023/02/09	1	24.40	0	0.00	24.05	1	3,059	0.03%
2023/02/03	0	0.00	3	24.30	24.35	-3	3,004	-0.10%
2023/02/01	0	0.00	2	24.00	23.90	-2	2,926	-0.07%
2023/01/30	0	0.00	1	23.95	23.70	-1	2,841	-0.04%
2023/01/17	0	0.00	6	23.50	23.45	-6	2,807	-0.21%
2023/01/16	0	0.00	2	23.30	23.30	-2	2,796	-0.07%
2023/01/13	0	0.00	2	23.30	23.35	-2	2,759	-0.07%
2023/01/12	1	23.10	0	0.00	23.20	1	2,804	0.04%
2023/01/11	0	0.00	2	23.15	23.30	-2	2,812	-0.07%
2023/01/10	3	22.70	6	23.08	22.85	-3	2,796	-0.11%
2023/01/09	0	0.00	1	22.25	22.40	-1	2,707	-0.04%
2023/01/06	1	22.00	0	0.00	21.90	1	2,677	0.04%
2023/01/05	0	0.00	1	22.20	22.10	-1	2,697	-0.04%
2023/01/04	1	22.10	0	0.00	22.05	1	2,705	0.04%
2022/12/29	0	0.00	1	22.00	22.20	-1	2,693	-0.04%
2022/12/28	1	22.20	1	22.40	22.10	0	2,682	0.00%
2022/12/27	1	22.40	0	0.00	22.20	1	2,646	0.04%
2022/12/26	1	22.05	1	22.35	22.35	0	2,630	0.00%
2022/12/23	1	21.80	4	22.13	22.10	-3	2,595	-0.12%
2022/12/22	0	0.00	3	21.67	21.75	-3	2,525	-0.12%
2022/12/21	0	0.00	1	20.95	20.95	-1	2,424	-0.04%
2022/12/20	3	21.12	2	21.35	20.70	1	2,354	0.04%
2022/12/19	3	21.00	0	0.00	21.10	3	2,302	0.13%
2022/12/16	1	21.80	1	21.65	21.50	0	2,245	0.00%
2022/12/15	4	22.20	5	21.90	21.75	-1	2,152	-0.05%
2022/12/14	0	0.00	6	21.89	21.70	-6	2,099	-0.29%
2022/12/13	1	21.55	2	21.65	21.40	-1	2,046	-0.05%
2022/12/09	7	21.20	6	21.18	21.05	1	1,987	0.05%
2022/12/08	1	20.50	0	0.00	20.50	1	1,881	0.05%
2022/12/06	3	21.27	0	0.00	21.05	3	1,862	0.16%
2022/12/05	1	21.80	0	0.00	21.80	1	1,835	0.05%
2022/12/02	1	21.95	1	21.95	21.90	0	1,826	0.00%
2022/12/01	3	22.22	6	22.16	22.25	-3	1,809	-0.17%
2022/11/30	19	22.32	2	22.68	22.40	17	1,749	0.97%
2022/11/25	0	0.00	4	20.55	20.50	-4	1,582	-0.25%
2022/11/04	2	20.05	1	20.25	20.20	1	1,849	0.05%
2022/11/03	0	0.00	3	20.45	20.30	-3	1,921	-0.16%
2022/10/25	3	20.27	0	0.00	20.10	3	2,227	0.13%
2022/10/20	2	20.53	5	21.28	21.60	-3	2,431	-0.12%
2022/10/19	0	0.00	2	21.40	21.05	-2	2,400	-0.08%
2022/10/18	0	0.00	2	20.55	21.00	-2	2,409	-0.08%
2022/09/28	3	19.75	0	0.00	19.70	3	3,026	0.10%
2022/09/27	3	20.72	0	0.00	20.75	3	2,998	0.10%
2022/09/12	2	22.95	0	0.00	22.90	2	3,161	0.06%
2022/09/05	2	22.85	0	0.00	22.80	2	3,249	0.06%
2022/09/02	1	23.05	0	0.00	23.05	1	3,277	0.03%
2022/09/01	1	23.35	0	0.00	23.40	1	3,267	0.03%
2022/08/22	0	0.00	2	24.05	24.10	-2	3,183	-0.06%
2022/08/16	2	23.43	0	0.00	23.55	2	3,273	0.06%
2022/08/15	1	23.70	0	0.00	23.65	1	3,272	0.03%
2022/08/11	0	0.00	3	23.77	23.80	-3	3,290	-0.09%
2022/08/10	0	0.00	3	23.23	23.40	-3	3,308	-0.09%
2022/08/09	0	0.00	5	22.50	22.65	-5	3,300	-0.15%
2022/08/08	0	0.00	4	21.85	22.00	-4	3,300	-0.12%
2022/08/05	2	21.10	3	21.37	21.30	-1	3,297	-0.03%
2022/08/04	4	21.26	3	21.55	21.25	1	3,337	0.03%
2022/08/03	2.1	22.30	0	0.00	22.00	2.1	3,357	0.06%
2022/08/01	2	22.40	0	0.00	22.75	2	3,702	0.05%
2022/07/28	1.1	22.63	2	22.65	22.75	-0.9	3,928	-0.02%
2022/07/27	2	24.58	0	0.00	24.80	2	3,814	0.05%
2022/07/26	2	25.23	0	0.00	25.15	2	3,718	0.05%
2022/07/25	0.1	25.35	0	0.00	25.35	0.1	3,706	0.00%
2022/07/22	5	25.18	0	0.00	25.10	5	3,773	0.13%
2022/07/21	1	25.55	0	0.00	25.70	1	3,762	0.03%
2022/07/20	0.1	25.95	0	0.00	25.85	0.1	3,744	0.00%
2022/07/19	1.1	25.26	27	25.91	25.95	-25.9	3,734	-0.69%
2022/07/15	3	24.65	2	24.70	24.85	1	3,697	0.03%
2022/07/14	1	23.30	4	24.00	24.35	-3	3,677	-0.08%
2022/07/13	0	0.00	4	23.88	23.60	-4	3,661	-0.11%
2022/07/12	9	22.78	0	0.00	22.40	9	3,630	0.25%
2022/07/11	1	23.95	0	0.00	23.95	1	3,584	0.03%
2022/07/08	5	24.20	0	0.00	24.25	5	3,605	0.14%
2022/07/07	0	0.00	8	23.91	24.10	-8	3,651	-0.22%
2022/07/01	3	23.98	0	0.00	23.70	3	3,809	0.08%
2022/06/29	2	25.18	0	0.00	25.15	2	3,799	0.05%
2022/06/27	0	0.00	3	25.85	25.95	-3	3,883	-0.08%
2022/06/23	1	24.15	0	0.00	24.55	1	3,954	0.03%
2022/06/20	2	25.20	0	0.00	24.60	2	4,131	0.05%
2022/06/17	4	25.50	0	0.00	25.50	4	4,187	0.10%
2022/06/16	4	26.10	0	0.00	25.90	4	4,297	0.09%
2022/06/15	0	0.00	5	26.36	26.55	-5	4,330	-0.12%
2022/06/14	1	25.55	0	0.00	25.80	1	4,349	0.02%
2022/06/13	4	25.79	0	0.00	25.90	4	4,398	0.09%
2022/06/08	1	26.20	2	26.33	26.30	-1	4,600	-0.02%
2022/06/07	1	25.85	0	0.00	26.00	1	4,654	0.02%
2022/06/06	1	25.70	2	26.03	26.00	-1	4,776	-0.02%
2022/06/02	1	25.60	0	0.00	25.65	1	4,916	0.02%
2022/06/01	2	25.80	3	26.03	25.75	-1	5,046	-0.02%
2022/05/31	2	25.70	0	0.00	25.50	2	5,219	0.04%
2022/05/30	0	0.00	3	25.75	25.75	-3	5,806	-0.05%
2022/05/27	0	0.00	1	25.40	25.30	-1	6,241	-0.02%
2022/05/26	4	25.38	3	25.80	25.25	1	6,344	0.02%
2022/05/25	0	0.00	1	25.70	25.65	-1	6,354	-0.02%
2022/05/24	3	25.22	0	0.00	24.90	3	6,374	0.05%
2022/05/23	6	25.63	0	0.00	25.50	6	6,346	0.09%
2022/05/20	0	0.00	2	26.28	26.15	-2	6,359	-0.03%
2022/05/19	6	25.22	7	25.75	26.05	-1	6,390	-0.02%
2022/05/18	0	0.00	6	25.98	26.00	-6	6,387	-0.09%
2022/05/17	1	25.40	0	0.00	25.35	1	6,376	0.02%
2022/05/16	0	0.00	4	24.49	24.65	-4	6,344	-0.06%
2022/05/13	1	23.90	0	0.00	24.00	1	6,361	0.02%
2022/05/12	0	0.00	0	23.90	23.50	0	6,452	0.00%
2022/05/11	6	23.93	2	23.95	23.90	4	6,429	0.06%
2022/05/10	0	0.00	12	23.95	24.45	-12	6,381	-0.19%
2022/05/09	9	25.32	8.1	24.62	24.55	0.9	6,286	0.01%
2022/05/06	18	27.02	32	27.84	27.05	-14	6,097	-0.23%
2022/05/05	1	29.05	3	29.20	29.00	-2	5,944	-0.03%
2022/05/04	0	0.00	3	28.90	28.85	-3	5,999	-0.05%
2022/05/03	6	28.62	0	0.00	28.75	6	6,064	0.10%
2022/04/28	7	28.95	11	28.80	28.95	-4	6,169	-0.06%
2022/04/27	0	0.00	0.9	27.81	27.70	-0.9	6,091	-0.01%
2022/04/26	2	28.40	0	0.00	28.40	2	6,176	0.03%
2022/04/25	4	29.24	0	0.00	28.75	4	6,183	0.06%
2022/04/22	0	0.00	6	29.71	29.85	-6	6,157	-0.10%
2022/04/21	0	0.00	2	29.40	29.45	-2	6,161	-0.03%
2022/04/19	0	0.00	5	28.75	28.75	-5	6,147	-0.08%
2022/04/15	0	0.00	3	29.02	28.95	-3	6,379	-0.05%
2022/04/14	0	0.00	2	28.95	28.95	-2	6,809	-0.03%
2022/04/13	0	0.00	2	28.75	28.80	-2	6,888	-0.03%
2022/04/12	1	27.85	0	0.00	27.80	1	6,890	0.01%
2022/04/11	15	28.40	8	28.50	28.30	7	6,869	0.10%
2022/04/08	2	29.10	0	0.00	29.15	2	6,842	0.03%
2022/04/07	1	29.30	0	0.00	29.05	1	6,870	0.01%
2022/04/01	3	29.83	0	0.00	30.00	3	6,930	0.04%
2022/03/31	1	29.95	3	30.27	30.10	-2	6,932	-0.03%
2022/03/30	2	30.00	53	30.05	30.00	-51	6,948	-0.73%
2022/03/29	2	29.93	0	0.00	29.85	2	6,917	0.03%
2022/03/28	9	29.88	8	30.04	30.20	1	6,913	0.01%
2022/03/25	8	30.49	7	30.56	30.40	1	6,893	0.01%
2022/03/24	1	30.05	7	30.26	30.20	-6	6,796	-0.09%
2022/03/23	0	0.00	3	30.10	30.20	-3	6,799	-0.04%
2022/03/22	52	30.19	4	30.25	30.20	48	6,782	0.71%
2022/03/21	6	29.93	24	29.55	29.95	-18	6,717	-0.27%
2022/03/18	3	29.05	5	29.16	29.00	-2	6,681	-0.03%
2022/03/17	10	28.75	5	28.72	28.90	5	6,660	0.08%
2022/03/16	4.1	28.24	1	28.25	28.20	3.1	6,651	0.05%
2022/03/15	4	28.51	0	0.00	28.40	4	6,657	0.06%
2022/03/14	0	0.00	4	28.85	28.85	-4	6,692	-0.06%
2022/03/11	22.9	28.89	3	28.60	28.55	19.9	6,705	0.30%
2022/03/09	5	28.05	5	28.05	28.00	0	6,603	0.00%
2022/03/08	8	28.50	0.1	28.25	28.05	7.9	6,583	0.12%
2022/03/07	7.1	30.27	7	30.19	29.65	0.1	6,537	0.00%
2022/03/04	21	30.74	0	0.00	30.50	21	6,564	0.32%
2022/03/03	24	31.63	21	31.81	31.45	3	6,548	0.05%
2022/03/02	12	30.28	31	30.61	31.05	-19	6,038	-0.31%
2022/03/01	2	29.65	20	29.60	29.70	-18	5,686	-0.32%
2022/02/25	12	28.57	0	0.00	28.40	12	5,692	0.21%
2022/02/24	4	28.73	0	0.00	28.45	4	5,737	0.07%
2022/02/23	2	29.23	1	29.40	29.30	1	5,798	0.02%
2022/02/22	17	29.34	1	30.25	29.10	16	5,841	0.27%
2022/02/21	6	29.80	6	29.71	29.75	0	5,842	0.00%
2022/02/15	1	28.85	1	29.15	29.00	0	6,105	0.00%
2022/02/14	7	29.40	1	29.90	29.20	6	6,166	0.10%
2022/02/10	3	29.35	0	0.00	29.45	3	6,355	0.05%
2022/02/09	0	0.00	1	29.40	29.45	-1	6,392	-0.02%
2022/02/08	0	0.00	2	29.15	29.20	-2	6,392	-0.03%
2022/02/07	2	28.80	14	28.37	28.75	-12	6,372	-0.19%
2022/01/26	0	0.00	17	27.59	27.55	-17	6,377	-0.27%
2022/01/25	9	27.31	0	0.00	27.20	9	6,429	0.14%
2022/01/24	8	27.95	9	27.68	27.85	-1	6,458	-0.02%
2022/01/21	13	28.40	3	28.77	28.10	10	6,530	0.15%
2022/01/19	20	29.03	8	29.53	28.65	12	6,694	0.18%
2022/01/17	1	28.50	0	0.00	28.90	1	6,772	0.01%
2022/01/14	4	28.86	7	28.95	28.75	-3	6,950	-0.04%
2022/01/13	0	0.00	4	29.43	29.35	-4	7,102	-0.06%
2022/01/11	3	29.50	6	29.66	29.30	-3	7,293	-0.04%
2022/01/10	0	0.00	44	30.52	30.20	-44	7,483	-0.59%
2022/01/07	37	31.37	18	31.97	30.80	19	7,688	0.25%
2022/01/05	1	30.60	0	0.00	30.60	1	8,095	0.01%
2022/01/03	0	0.00	4	31.38	31.20	-4	9,127	-0.04%
2021/12/30	2	31.58	0	0.00	31.55	2	9,556	0.02%
2021/12/29	0	0.00	12	31.63	31.90	-12	10,138	-0.12%
2021/12/28	0	0.00	1	31.35	31.35	-1	10,712	-0.01%
2021/12/24	3	31.25	3	31.60	31.20	0	11,950	0.00%
2021/12/23	2	31.10	0	0.00	31.25	2	12,855	0.02%
2021/12/22	1	31.20	0	0.00	31.05	1	14,973	0.01%
2021/12/20	5	31.15	1	31.20	31.00	4	17,505	0.02%
2021/12/17	2	30.85	2	30.93	30.80	0	18,740	0.00%
2021/12/15	1	30.90	0	0.00	31.05	1	20,506	0.00%
2021/12/14	8	31.36	4	31.89	31.10	4	21,861	0.02%
2021/12/13	1	31.45	1	31.80	31.45	0	23,383	0.00%
2021/12/10	6	31.66	0	0.00	31.50	6	23,910	0.03%
2021/12/09	3	32.13	0	0.00	32.05	3	24,007	0.01%
2021/12/08	2	32.40	1	32.40	32.45	1	24,107	0.00%
2021/12/07	2	32.13	2	32.10	32.10	0	24,142	0.00%
2021/12/06	1	31.60	0	0.00	31.65	1	24,095	0.00%
2021/12/03	1	31.90	1	31.80	31.85	0	24,149	0.00%
2021/12/02	2	31.38	0	31.40	31.35	2	24,161	0.01%
2021/12/01	2	31.90	0	0.00	31.95	2	24,094	0.01%
2021/11/29	3	31.38	3	31.95	31.90	0	23,964	0.00%
2021/11/26	4	33.10	7	33.27	33.40	-3	23,829	-0.01%
2021/11/25	7	33.09	2	33.60	33.05	5	23,805	0.02%
2021/11/24	1	33.45	7	33.29	33.55	-6	23,765	-0.03%
2021/11/23	1	32.45	0	0.00	32.35	1	23,794	0.00%
2021/11/22	1	32.50	0	0.00	32.70	1	23,762	0.00%
2021/11/19	6	33.23	9	33.47	33.00	-3	23,672	-0.01%
2021/11/18	2	32.98	1	33.25	33.00	1	23,677	0.00%
2021/11/17	2	33.08	8	33.36	33.35	-6	23,672	-0.03%
2021/11/16	31	33.42	7	33.93	33.00	24	23,674	0.10%
2021/11/15	7	34.29	0	0.00	33.95	7	23,540	0.03%
2021/11/12	10	34.72	15	34.95	34.80	-5	23,513	-0.02%
2021/11/11	21	34.92	8	35.13	34.70	13	23,516	0.06%
2021/11/10	13	35.44	20	35.54	35.35	-7	23,511	-0.03%
2021/11/09	0	0.00	10	34.69	34.55	-10	23,255	-0.04%
2021/11/08	6	34.38	11	34.69	34.35	-5	23,225	-0.02%
2021/11/05	10	34.08	7	34.29	34.20	3	23,213	0.01%
2021/11/04	7	34.10	0	0.00	34.00	7	23,204	0.03%
2021/11/03	4	34.25	16	34.30	34.40	-12	23,181	-0.05%
2021/11/02	21	34.09	3	34.25	33.75	18	23,168	0.08%
2021/11/01	4	34.35	4	34.66	34.45	0	23,137	0.00%
2021/10/29	11	34.32	17	34.55	34.40	-6	23,112	-0.03%
2021/10/28	20	34.76	12	34.78	34.60	8	23,013	0.03%
2021/10/27	10	35.07	8	35.29	35.40	2	22,954	0.01%
2021/10/26	3	36.03	0	0.00	35.40	3	22,876	0.01%
2021/10/25	2	36.25	2	36.55	36.25	0	22,792	0.00%
2021/10/22	21	36.55	12	36.06	36.00	9	22,749	0.04%
2021/10/21	10	37.41	18	37.77	37.45	-8	22,630	-0.04%
2021/10/20	6	37.04	5	37.30	37.00	1	22,522	0.00%
2021/10/19	10	37.18	3	37.42	37.35	7	22,571	0.03%
2021/10/18	7	37.72	4	38.34	37.80	3	22,550	0.01%
2021/10/15	8	36.21	10	36.27	36.85	-2	22,358	-0.01%
2021/10/14	14	36.14	23	36.08	35.90	-9	22,261	-0.04%
2021/10/13	113	38.97	108	38.66	37.70	5	21,920	0.02%	大買/大賣/
2021/10/12	38	39.19	42	39.61	38.00	-4	21,540	-0.02%
2021/10/08	94	38.83	78	38.93	38.70	16	21,009	0.08%
2021/10/07	3	38.43	55	37.54	38.60	-52	20,791	-0.25%
2021/10/06	46	38.02	21	38.16	37.05	25	20,704	0.12%
2021/10/05	18	36.71	25	36.69	37.80	-7	20,263	-0.03%
2021/10/04	6	36.28	6	36.81	35.75	0	19,806	0.00%
2021/10/01	43	37.70	40	38.14	36.85	3	19,614	0.02%
2021/09/30	90	38.89	84	38.81	37.70	6	19,341	0.03%
2021/09/29	143	41.14	124	41.37	39.90	19	18,976	0.10%	大買/大賣/
2021/09/28	87	40.42	59	40.68	41.20	28	17,900	0.16%
2021/09/27	67	40.25	78.3	40.27	39.70	-11.3	20,273	-0.06%
2021/09/24	31	38.70	65	38.93	38.95	-34	20,095	-0.17%
2021/09/23	82	37.38	98	37.42	37.90	-16	19,214	-0.08%
2021/09/22	58	35.71	72	36.13	36.45	-14	18,579	-0.08%
2021/09/17	149	36.31	107	36.34	35.65	42	18,086	0.23%	大買/大賣/
2021/09/16	110	36.15	146	36.06	37.15	-36	16,909	-0.21%	大買/大賣/
2021/09/15	72	34.57	62	34.73	34.00	10	15,636	0.06%
2021/09/14	36	33.75	31	33.96	34.00	5	15,398	0.03%
2021/09/13	21	33.87	36	33.87	34.00	-15	15,526	-0.10%
2021/09/10	9	32.88	33	32.83	33.10	-24	15,655	-0.15%
2021/09/09	4	31.99	13	32.01	32.00	-9	15,754	-0.06%
2021/09/08	53.1	32.19	20	32.54	31.60	33.1	15,992	0.21%
2021/09/07	10	32.35	38	32.57	32.95	-28	16,689	-0.17%
2021/09/06	22.1	31.88	6	32.07	31.80	16.1	16,738	0.10%
2021/09/03	16	32.37	19	32.54	32.35	-3	16,864	-0.02%
2021/09/02	28.1	32.20	7	32.15	32.00	21.1	17,089	0.12%
2021/09/01	15	32.67	3	32.75	32.65	12	17,361	0.07%
2021/08/31	6	32.73	16	32.99	32.95	-10	17,576	-0.06%
2021/08/30	10	32.61	3	33.05	32.55	7	17,926	0.04%
2021/08/27	13	32.43	28	32.62	32.75	-15	18,213	-0.08%
2021/08/26	8	31.57	9	31.77	31.70	-1	19,025	-0.01%
2021/08/25	8	31.38	11	31.56	31.35	-3	20,738	-0.01%
2021/08/24	12	31.09	14	31.38	31.15	-2	21,035	-0.01%
2021/08/23	5	30.68	19	30.87	30.85	-14	21,719	-0.06%
2021/08/20	19	30.02	13.5	30.10	30.05	5.5	22,028	0.02%
2021/08/19	27	30.70	16	30.90	30.55	11	22,234	0.05%
2021/08/18	7	29.87	20	30.47	31.25	-13	22,947	-0.06%
2021/08/17	12	30.50	7	30.98	30.15	5	23,073	0.02%
2021/08/16	12.2	30.81	12	30.68	30.50	0.2	23,202	0.00%
2021/08/13	16	32.62	0	0.00	32.10	16	23,247	0.07%
2021/08/12	2	32.75	14	33.08	33.30	-12	23,400	-0.05%
2021/08/11	10	32.69	1	33.15	32.50	9	23,721	0.04%
2021/08/10	18	33.36	1	33.20	33.25	17	23,915	0.07%
2021/08/09	5	33.75	1	33.90	33.70	4	24,186	0.02%
2021/08/06	12	34.19	10	34.34	33.85	2	24,524	0.01%
2021/08/05	2	33.75	1	33.95	33.70	1	24,927	0.00%
2021/08/04	0	0.00	5	33.99	34.00	-5	25,165	-0.02%
2021/08/03	3.5	33.51	1	33.55	33.50	2.5	25,522	0.01%
2021/08/02	0	0.00	11	33.41	33.75	-11	25,844	-0.04%
2021/07/30	5	32.80	2	33.30	32.75	3	26,439	0.01%
2021/07/29	3	32.52	3	32.72	32.75	0	26,948	0.00%
2021/07/28	10	32.00	8	32.16	32.10	2	27,428	0.01%
2021/07/27	8	32.75	4	33.04	32.65	4	28,122	0.01%
2021/07/26	7	34.42	7	34.61	34.25	0	29,395	0.00%
2021/07/23	6	34.49	20	34.49	34.95	-14	30,292	-0.05%
2021/07/22	18	33.91	12	34.50	33.55	6	30,733	0.02%
2021/07/21	20	34.05	12	34.07	33.90	8	31,155	0.03%
2021/07/20	14	35.35	9	35.29	34.80	5	31,290	0.02%
2021/07/19	4	35.65	2	35.78	36.50	2	31,526	0.01%
2021/07/16	5	35.85	8	36.01	36.10	-3	32,416	-0.01%
2021/07/15	7	35.65	9	35.76	36.25	-2	33,050	-0.01%
2021/07/14	13	34.53	12	34.87	35.05	1	34,334	0.00%
2021/07/13	22	35.71	15	35.44	35.00	7	34,887	0.02%
2021/07/12	6	36.78	15.6	36.80	36.55	-9.6	35,710	-0.03%
2021/07/09	6	37.12	13	37.13	37.00	-7	36,360	-0.02%
2021/07/08	9	37.40	24	37.33	37.45	-15	36,740	-0.04%
2021/07/07	32	37.97	3	38.05	37.70	29	37,114	0.08%
2021/07/06	20	39.11	8	39.46	39.60	12	36,992	0.03%
2021/07/05	48	39.71	88	39.98	39.10	-40	36,582	-0.11%
2021/07/02	128	40.35	18	40.64	38.00	110	35,624	0.31%	大買/鉅額交易
2021/07/01	14	40.04	29	40.37	40.80	-15	32,131	-0.05%
2021/06/30	1	36.70	63	36.39	37.10	-62	31,205	-0.20%
2021/06/29	28	36.88	5	36.36	36.30	23	30,938	0.07%
2021/06/24	0	0.00	3	36.20	36.30	-3	30,419	-0.01%
2021/06/23	31	35.64	0	0.00	35.55	31	30,216	0.10%
2021/06/22	0	0.00	1	35.58	35.00	-1	29,952	0.00%
2021/06/21	1	34.15	16	34.19	34.10	-15	29,728	-0.05%
2021/06/18	0	0.00	3	36.30	35.80	-3	29,486	-0.01%
2021/06/17	30	36.55	2	36.55	36.85	28	29,354	0.10%
2021/06/16	25	37.53	8	37.30	36.30	17	29,221	0.06%
2021/06/15	2	35.45	0	0.00	35.85	2	28,506	0.01%
2021/06/10	1	35.25	0	0.00	35.95	1	28,699	0.00%
2021/06/09	38	38.01	32	36.96	36.25	6	28,751	0.02%
2021/06/08	1	37.55	21	38.12	37.20	-20	28,929	-0.07%
2021/06/07	29	38.40	6.3	38.13	38.15	22.7	29,315	0.08%
2021/06/04	3	38.62	53	38.49	38.25	-50	29,199	-0.17%
2021/06/03	67	39.34	7	39.21	39.00	60	29,262	0.21%
2021/06/02	74	38.83	73	39.35	37.70	1	28,922	0.00%
2021/06/01	6.1	36.07	15	36.18	36.50	-8.9	27,258	-0.03%
2021/05/31	16.2	36.80	19	37.13	36.30	-2.8	27,050	-0.01%
2021/05/28	67	34.59	60	34.36	34.20	7	26,387	0.03%
2021/05/27	4	33.94	72	33.15	33.05	-68	26,125	-0.26%
2021/05/26	122.5	34.95	50	34.45	33.70	72.5	25,938	0.28%	大買/
2021/05/25	15	33.33	18	34.35	34.45	-3	25,343	-0.01%
2021/05/24	7	31.85	11	31.95	31.35	-4	25,296	-0.02%
2021/05/21	1	30.50	0	0.00	31.55	1	25,265	0.00%
2021/05/20	4	31.26	2	30.90	30.40	2	25,212	0.01%
2021/05/19	27	31.60	30	31.82	31.60	-3	25,136	-0.01%
2021/05/18	28	30.23	45	30.60	30.90	-17	24,986	-0.07%
2021/05/17	26	29.59	20	29.37	28.10	6	24,875	0.02%
2021/05/14	12	31.13	26	31.41	31.20	-14	24,620	-0.06%
2021/05/13	9	28.54	10	29.46	29.80	-1	24,303	0.00%
2021/05/12	4	31.29	13	32.07	30.50	-9	23,917	-0.04%
2021/05/11	20	35.10	29	34.99	33.85	-9	23,736	-0.04%
2021/05/10	29	36.05	13	36.28	36.25	16	23,436	0.07%
2021/05/07	9	35.81	100	35.47	36.10	-91	23,217	-0.39%
2021/05/06	112	38.19	1	38.10	37.00	111	22,688	0.49%	大買/鉅額交易
2021/05/05	82	36.77	96	36.40	35.90	-14	22,513	-0.06%
2021/05/04	28	36.08	250	39.48	35.10	-222	22,098	-1.00%	大賣/鉅額交易
2021/05/03	517.5	41.31	277	41.17	39.00	240.5	21,523	1.12%	大買/大賣/鉅額交易
2021/04/29	5.3	39.26	8	38.78	41.35	-2.7	20,315	-0.01%
2021/04/28	5	38.07	7	38.49	37.60	-2	19,398	-0.01%
2021/04/27	3	36.44	1	35.80	37.15	2	19,018	0.01%
2021/04/26	1	37.30	0	0.00	37.40	1	18,623	0.01%
2021/04/23	3	35.85	172	35.06	36.05	-169	18,461	-0.92%	大賣/鉅額交易
2021/04/22	10	38.63	3	37.58	36.40	7	18,361	0.04%
2021/04/21	3	37.37	21.4	37.08	37.20	-18.4	17,484	-0.11%
2021/04/20	13	36.65	289	36.75	37.15	-276	16,836	-1.64%	大賣/鉅額交易
2021/04/19	196	38.26	3	38.58	38.75	193	15,642	1.23%	大買/鉅額交易
2021/04/16	177	34.62	6.1	33.78	35.25	171	14,910	1.15%	大買/鉅額交易
2021/04/15	262	31.29	157.1	31.48	32.05	105	13,874	0.76%	大買/大賣/鉅額交易
2021/04/14	19	30.25	15.1	29.29	29.15	4	13,338	0.03%
2021/04/13	2.1	29.89	0	0.00	28.80	2.1	12,951	0.02%
2021/04/12	101	28.38	101	28.67	28.75	0	12,421	0.00%	大買/大賣/
2021/04/09	0	0.00	1	25.90	26.15	-1	12,234	-0.01%
2021/04/08	2	25.50	0	0.00	25.65	2	12,313	0.02%
2021/04/07	3	25.80	2	26.03	25.85	1	12,564	0.01%
2021/04/06	0	0.00	4	25.95	26.40	-4	12,562	-0.03%
2021/04/01	0	0.00	11	25.42	25.60	-11	12,538	-0.09%
2021/03/31	4	25.33	2	25.40	25.50	2	12,650	0.02%
2021/03/29	0	0.00	5.3	24.68	24.95	-5.3	13,816	-0.04%
2021/03/26	2	24.38	5	24.58	24.65	-3	15,252	-0.02%
2021/03/25	1	24.10	0	0.00	24.00	1	15,354	0.01%
2021/03/24	1	24.05	0	0.00	24.10	1	15,359	0.01%
2021/03/19	0	0.00	1	23.85	23.95	-1	15,544	-0.01%
2021/03/17	0	0.00	1	24.40	24.15	-1	15,673	-0.01%
2021/03/16	3	25.00	10	25.60	24.60	-7	15,624	-0.04%
2021/03/15	10	25.68	0	0.00	25.80	10	15,413	0.06%
2021/03/12	0	0.00	2	24.95	25.30	-2	15,193	-0.01%
2021/03/11	17	23.96	13	23.89	24.45	4	15,074	0.03%
2021/03/09	20	23.00	20	22.50	22.70	0	14,550	0.00%
2021/03/08	0	0.00	13	22.50	23.25	-13	14,315	-0.09%
2021/03/05	4	22.05	0	0.00	21.70	4	13,831	0.03%
2021/03/04	5	22.16	0	0.00	22.25	5	13,912	0.04%
2021/02/25	0	0.00	20	22.20	22.30	-20	14,487	-0.14%
2021/02/18	30	22.00	35	21.74	21.75	-5	14,865	-0.03%
2021/01/28	0	0.00	1	20.65	20.65	-1	16,527	-0.01%
2021/01/27	0	0.00	22.1	20.20	20.60	-22.1	16,551	-0.13%
2021/01/21	1	19.00	2	18.65	18.70	-1	16,443	-0.01%
2021/01/20	0	0.00	7	18.74	18.65	-7	16,679	-0.04%
2021/01/18	12	20.05	0	0.00	20.00	12	17,350	0.07%
2021/01/15	1	20.40	7	20.54	20.70	-6	17,316	-0.03%
2021/01/14	17	21.23	1	21.50	21.20	16	17,192	0.09%
2021/01/13	2	21.55	0	0.00	21.70	2	17,145	0.01%
2021/01/12	7	21.63	9	21.87	21.50	-2	17,124	-0.01%
2021/01/07	1	22.85	6	23.04	22.60	-5	17,083	-0.03%
2021/01/06	3	22.33	1	22.20	22.05	2	16,947	0.01%
2021/01/05	3	22.65	2	22.65	22.70	1	17,181	0.01%
2021/01/04	3	22.77	10	22.85	22.95	-7	17,103	-0.04%
2020/12/31	3	22.38	16.2	22.58	22.60	-13.2	16,890	-0.08%
2020/12/30	131	22.72	114	22.38	22.15	17	16,704	0.10%	大買/大賣/
2020/12/29	11	21.94	10	22.03	21.95	1	16,457	0.01%
2020/12/28	3.5	21.91	132	21.96	22.00	-128.5	16,379	-0.78%	大賣/鉅額交易
2020/12/25	0.5	21.85	14.1	21.98	21.90	-13.6	16,215	-0.08%
2020/12/24	2	21.45	30.1	21.61	21.90	-28.1	16,067	-0.17%
2020/12/23	30.1	21.55	8	22.48	21.00	22.1	15,843	0.14%
2020/12/22	176	22.60	79.2	22.73	21.45	96.8	15,000	0.65%	大買/
2020/12/21	2	20.55	0	0.00	20.75	2	13,652	0.01%
2020/12/17	0	0.00	2	20.45	20.40	-2	13,776	-0.01%
2020/12/16	0	0.00	2	20.65	20.65	-2	13,962	-0.01%
2020/12/15	7	20.73	3	20.50	20.55	4	14,724	0.03%
2020/12/14	2	20.85	0	0.00	20.65	2	16,035	0.01%
2020/12/11	0	0.00	1	20.15	20.25	-1	15,971	-0.01%
2020/12/10	41	20.72	41	20.40	20.40	0	16,052	0.00%
2020/12/09	0	0.00	5	20.50	20.45	-5	16,208	-0.03%
2020/12/08	5	20.60	6	20.69	20.50	-1	16,748	-0.01%
2020/12/07	4.1	20.96	8	20.98	20.65	-3.9	17,595	-0.02%
2020/12/04	4	20.35	12	20.48	20.65	-8	18,007	-0.04%
2020/12/03	0	0.00	2	19.85	19.85	-2	18,221	-0.01%
2020/12/02	5	19.96	30	19.97	19.75	-25	18,883	-0.13%
2020/12/01	0	0.00	73	20.09	20.20	-73	18,815	-0.39%
2020/11/27	3	19.93	0	0.00	19.85	3	18,820	0.02%
2020/11/26	0	0.00	11	20.11	20.20	-11	18,621	-0.06%
2020/11/25	5	20.28	4	20.12	20.10	1	18,576	0.01%
2020/11/24	54	20.34	6	20.33	20.20	48	18,379	0.26%
2020/11/23	12	20.69	34	20.57	20.90	-22	17,947	-0.12%
2020/11/20	0	0.00	31	19.71	19.80	-31	17,494	-0.18%
2020/11/19	0	0.00	2	19.00	19.00	-2	17,286	-0.01%
2020/11/18	12	19.19	0.2	19.10	19.00	11.8	17,220	0.07%
2020/11/17	22	18.81	7	19.10	19.10	15	17,149	0.09%
2020/11/16	39	18.77	6	18.70	18.70	33	17,023	0.19%
2020/11/13	1	19.30	0	0.00	19.25	1	16,657	0.01%
2020/11/12	11	19.52	1	19.40	19.60	10	16,513	0.06%
2020/11/11	13	20.30	3	20.27	20.00	10	16,366	0.06%
2020/11/10	2	19.10	0	0.00	19.10	2	15,820	0.01%
2020/11/09	1	19.00	0	0.00	19.10	1	15,591	0.01%
2020/11/06	2	18.90	38	18.89	19.00	-36	15,226	-0.24%
2020/11/05	0	0.00	1	18.50	18.30	-1	14,840	-0.01%
2020/11/04	4	18.10	0	0.00	18.10	4	14,739	0.03%
2020/11/03	0	0.00	32	18.64	18.60	-32	14,574	-0.22%
2020/10/30	1	17.65	0	0.00	17.65	1	14,143	0.01%
2020/10/29	0	0.00	4	18.05	17.95	-4	13,990	-0.03%
2020/10/28	5.9	18.08	0	0.00	18.20	5.9	13,767	0.04%
2020/10/27	32	18.51	16	18.07	18.50	16	13,405	0.12%
2020/10/26	4	18.13	7	17.91	17.95	-3	12,908	-0.02%
2020/10/22	0	0.00	7	16.94	17.15	-7	12,219	-0.06%
2020/10/21	1	16.50	6	16.72	16.85	-5	12,048	-0.04%
2020/10/20	1	16.60	1	16.85	16.60	0	11,987	0.00%
2020/10/19	3	16.50	2	16.55	16.60	1	11,907	0.01%
2020/10/16	3	16.95	6	16.82	16.45	-3	11,877	-0.03%
2020/10/15	3	16.50	4	16.58	16.65	-1	11,639	-0.01%
2020/10/14	11	16.40	2	16.38	16.40	9	11,511	0.08%
2020/10/13	5	16.20	9	16.62	16.25	-4	11,336	-0.04%
2020/10/12	3	16.15	0	0.00	16.20	3	10,910	0.03%
2020/10/08	4	16.31	1	16.45	16.35	3	10,878	0.03%
2020/10/07	7	16.38	11	16.36	16.45	-4	10,815	-0.04%
2020/10/06	10	16.35	7	16.41	16.50	3	10,738	0.03%
2020/10/05	0	0.00	5	16.14	16.25	-5	10,644	-0.05%
2020/09/30	5	15.70	0	0.00	15.70	5	10,605	0.05%
2020/09/29	1	15.75	0	0.00	15.85	1	10,589	0.01%
2020/09/28	0	0.00	2	16.03	16.00	-2	10,516	-0.02%
2020/09/25	9	16.06	4	16.31	15.60	5	10,431	0.05%
2020/09/24	3	16.13	0	0.00	16.00	3	10,168	0.03%
2020/09/23	10	16.61	2	17.23	16.25	8	9,913	0.08%
2020/09/22	3	16.88	0	0.00	17.00	3	9,673	0.03%
2020/09/21	4	17.23	0	0.00	17.10	4	9,469	0.04%
2020/09/18	10	17.50	12	17.67	17.50	-2	9,205	-0.02%
2020/09/17	14	17.51	9	17.40	17.55	5	8,368	0.06%
2020/09/14	4	15.91	3	16.10	15.90	1	6,652	0.02%
2020/09/11	11	16.54	15.1	16.56	16.20	-4.1	6,375	-0.06%
2020/09/10	1	16.65	19	17.05	17.20	-18	5,752	-0.31%
2020/09/09	9	15.82	42	16.07	16.15	-33	4,808	-0.69%
2020/09/08	4	15.09	0	0.00	15.30	4	4,004	0.10%
2020/09/07	16	14.99	18	15.25	15.25	-2	3,496	-0.06%
2020/09/04	13	13.90	0	0.00	13.90	13	2,763	0.47%
2020/09/03	34	13.79	4	13.58	13.80	30	2,682	1.12%
2020/09/02	7	13.40	4	13.34	13.45	3	2,510	0.12%
2020/09/01	0.6	13.00	2	13.10	13.10	-1.4	2,435	-0.06%
2020/08/31	2	13.00	4	13.08	13.00	-2	2,447	-0.08%
2020/08/28	4	12.90	4	13.01	12.90	0	2,420	0.00%
2020/08/26	1	12.85	4	12.91	12.85	-3	2,433	-0.12%
2020/08/25	6.4	12.93	5	13.05	12.95	1.4	2,440	0.06%
2020/08/24	0	0.00	2	12.75	12.70	-2	2,423	-0.08%
2020/08/21	15	12.61	15	12.72	12.75	0	2,403	0.00%
2020/08/20	2	12.55	0	0.00	12.35	2	2,368	0.08%
2020/08/19	24	12.94	0	0.00	12.90	24	2,326	1.03%
2020/08/18	3	13.02	6	13.23	13.10	-3	2,292	-0.13%
2020/08/17	21	13.30	15	12.77	13.35	6	2,223	0.27%
2020/08/14	0	0.00	2	12.45	12.45	-2	2,021	-0.10%
2020/08/13	2	12.23	0	0.00	12.30	2	2,028	0.10%
2020/08/12	30	12.25	0	0.00	12.20	30	2,117	1.42%
2020/08/11	2	12.23	0	0.00	12.20	2	2,127	0.09%
2020/08/10	0	0.00	2	12.20	12.20	-2	2,124	-0.09%
2020/08/07	1	11.95	2	12.05	11.95	-1	2,110	-0.05%
2020/08/06	0	0.00	5.2	11.77	11.80	-5.2	2,097	-0.25%
2020/08/05	0	0.00	1	11.55	11.55	-1	2,107	-0.05%
2020/08/03	1	11.35	0.8	11.50	11.40	0.2	2,134	0.01%
2020/07/31	0	0.00	1	11.45	11.50	-1	2,149	-0.05%
2020/07/30	0.7	11.35	0	0.00	11.45	0.7	2,188	0.03%
2020/07/29	3	11.32	2	11.40	11.35	1	2,204	0.05%
2020/07/27	2	11.48	1	11.50	11.45	1	2,272	0.04%
2020/07/22	8	12.55	0	0.00	12.55	8	2,282	0.35%
2020/07/21	1	12.45	0	0.00	12.55	1	2,283	0.04%
2020/07/20	0.3	12.50	1	12.55	12.55	-0.7	2,331	-0.03%
2020/07/17	1	12.55	0	0.00	12.50	1	2,338	0.04%
2020/07/16	1	12.65	0	0.00	12.70	1	2,377	0.04%
2020/07/15	2	12.50	8	12.58	12.65	-6	2,366	-0.25%
2020/07/13	1	12.45	4	12.48	12.50	-3	2,390	-0.13%
2020/07/10	2	12.35	1	12.35	12.30	1	2,420	0.04%
2020/07/09	3	12.62	1	12.60	12.60	2	2,418	0.08%
2020/07/08	1.5	12.47	1	12.60	12.50	0.5	2,413	0.02%
2020/07/07	3	12.40	4	12.49	12.45	-1	2,404	-0.04%
2020/07/06	0.5	12.35	6	12.45	12.40	-5.5	2,404	-0.23%
2020/07/01	0	0.00	1	12.30	12.25	-1	2,481	-0.04%
2020/06/30	1	12.25	6	12.30	12.30	-5	2,485	-0.20%
2020/06/29	0	0.00	1	12.35	12.20	-1	2,509	-0.04%
2020/06/23	0.1	12.50	2	12.55	12.45	-1.9	2,545	-0.07%
2020/06/22	28	12.77	7	12.84	12.60	21	2,547	0.82%
2020/06/19	1	12.25	12	12.35	12.35	-11	2,472	-0.44%
2020/06/18	6	12.10	7	12.25	12.10	-1	2,506	-0.04%
2020/06/17	19	12.08	9	12.18	12.05	10	2,586	0.39%
2020/06/16	4	11.96	4	12.10	11.95	0	2,661	0.00%
2020/06/12	5	11.87	1	11.90	11.80	4	2,709	0.15%
2020/06/11	1	12.05	0	0.00	12.10	1	2,687	0.04%
2020/06/10	2	12.48	0	0.00	12.45	2	2,681	0.07%
2020/06/09	0	0.00	25	12.60	12.60	-25	2,721	-0.92%
2020/06/04	0	0.00	5	12.40	12.20	-5	2,662	-0.19%
2020/06/03	5	12.15	4	12.15	12.30	1	2,663	0.04%
2020/06/02	4	11.95	0	0.00	12.00	4	2,645	0.15%
2020/06/01	0	0.00	4	12.05	12.05	-4	2,646	-0.15%
2020/05/15	4	11.70	0	0.00	11.85	4	2,397	0.17%
2020/05/14	0	0.00	4	12.00	11.85	-4	2,390	-0.17%
2020/05/13	1	11.85	1	12.05	12.05	0	2,390	0.00%
2020/05/12	4	12.00	0	0.00	12.05	4	2,380	0.17%
2020/05/06	0	0.00	2	12.40	12.25	-2	2,309	-0.09%
2020/05/04	2	12.10	4	12.10	12.15	-2	2,268	-0.09%
2020/04/30	3	12.45	1	12.40	12.45	2	2,244	0.09%
2020/04/24	7	11.85	7	12.05	11.80	0	2,197	0.00%
2020/04/23	1	11.30	10	11.66	11.80	-9	2,168	-0.41%
2020/04/22	1.5	10.77	3	10.88	11.00	-1.5	2,081	-0.07%
2020/04/21	3	10.95	0	0.00	10.85	3	2,070	0.14%
2020/04/17	0	0.00	1	11.55	11.45	-1	2,022	-0.05%
2020/04/16	1	11.30	0	0.00	11.30	1	1,987	0.05%
2020/04/14	3	11.25	0	0.00	11.30	3	1,957	0.15%
2020/04/13	7	11.05	10	11.25	11.10	-3	1,947	-0.15%
2020/04/10	0	0.00	11	10.95	10.95	-11	1,922	-0.57%
2020/04/09	1	10.60	0	0.00	10.75	1	1,925	0.05%
2020/04/01	0	0.00	1	10.05	10.10	-1	1,822	-0.05%
2020/03/30	6	9.69	6	9.64	9.93	0	1,816	0.00%
2020/03/27	1	9.62	0	0.00	9.70	1	1,795	0.06%
2020/03/26	2	9.48	3	9.61	9.55	-1	1,782	-0.06%
2020/03/25	5	9.70	25	9.68	9.70	-20	1,788	-1.12%
2020/03/24	0	0.00	10	8.60	8.90	-10	1,767	-0.57%
2020/03/23	15	8.22	48	8.33	8.25	-33	1,763	-1.87%
2020/03/20	8	8.70	3	8.84	8.73	5	1,761	0.28%
2020/03/19	2	8.65	0	0.00	8.55	2	1,720	0.12%
2020/03/17	1	9.70	0	0.00	9.64	1	1,739	0.06%
2020/03/16	1	10.10	0	0.00	10.00	1	1,754	0.06%
2020/03/13	10	10.00	0.2	10.40	10.45	9.8	1,793	0.55%
2020/03/12	25	11.10	2	11.20	10.75	23	1,721	1.34%
2020/03/10	5	11.40	0	0.00	11.60	5	1,664	0.30%
2020/02/27	10	12.05	0	0.00	11.95	10	1,613	0.62%
2020/02/26	9	12.05	0.4	12.20	12.15	8.6	1,593	0.54%
2020/02/24	0	0.00	0.1	12.25	12.25	-0.1	1,582	0.00%
2020/02/19	0.1	12.35	1	12.45	12.45	-0.9	1,616	-0.06%
2020/02/18	1	12.20	0	0.00	12.25	1	1,629	0.06%
2020/02/12	0	0.00	0.3	12.35	12.35	-0.3	1,723	-0.02%
2020/02/10	1	12.25	0	0.00	12.25	1	1,855	0.05%
2020/02/07	0	0.00	0.5	12.50	12.35	-0.5	1,931	-0.03%
2020/02/03	4	12.30	1	12.35	12.30	3	2,168	0.14%
2020/01/31	1	12.50	0	0.00	12.55	1	2,162	0.05%
2020/01/30	1	13.00	1	12.80	12.55	0	2,176	0.00%
2020/01/17	0.8	13.65	0	0.00	13.70	0.8	2,155	0.04%
2020/01/16	0	0.00	6	13.65	13.65	-6	2,160	-0.28%
2020/01/14	0.2	13.80	1	13.85	13.90	-0.8	2,153	-0.04%
2020/01/13	2	13.70	2	13.80	13.80	0	2,154	0.00%
2020/01/10	1	13.70	0	0.00	13.80	1	2,180	0.05%
2020/01/09	0.7	13.80	3	13.85	13.85	-2.4	2,182	-0.11%
2020/01/08	3	13.75	0	0.00	13.70	3	2,182	0.14%
2020/01/07	6	14.05	0	0.00	14.00	6	2,160	0.28%
2020/01/06	0	0.00	6	14.10	14.10	-6	2,146	-0.28%
2020/01/03	0.2	13.95	1	14.05	14.05	-0.8	2,119	-0.04%
2020/01/02	0	0.00	1	14.00	14.00	-1	2,107	-0.05%
2019/12/31	24	13.81	0	0.00	13.85	24	2,096	1.14%
2019/12/27	1	14.05	0	0.00	14.00	1	2,082	0.05%
2019/12/26	0.2	13.85	0	0.00	13.95	0.2	2,080	0.01%
2019/12/25	2	13.95	0	0.00	13.90	2	2,087	0.10%
2019/12/23	6	14.06	0	0.00	13.95	6	2,102	0.29%
2019/12/20	5	14.15	5	14.20	14.20	0	2,100	0.00%
2019/12/19	1	14.30	0	0.00	14.25	1	2,079	0.05%
2019/12/12	5	14.00	7	14.10	14.05	-2	1,941	-0.10%
2019/12/11	0	0.00	2.2	13.99	13.95	-2.2	2,083	-0.11%
2019/12/10	0	0.00	2	13.93	13.95	-2	2,068	-0.10%
2019/12/04	1	13.55	0	0.00	13.60	1	2,072	0.05%
2019/12/03	0	0.00	7.7	13.60	13.65	-7.7	2,090	-0.37%
2019/11/27	0.2	13.50	0	0.00	13.60	0.2	2,129	0.01%
2019/11/26	0	0.00	3	13.52	13.50	-3	2,134	-0.14%
2019/11/21	2	13.43	0	0.00	13.45	2	2,191	0.09%
2019/11/20	1	13.35	4	13.54	13.60	-3	2,232	-0.13%
2019/11/19	2	13.45	0	0.00	13.50	2	2,226	0.09%
2019/11/15	0.7	13.55	3	13.50	13.60	-2.3	2,246	-0.10%
2019/11/14	3	13.38	0	0.00	13.30	3	2,290	0.13%
2019/11/13	1	13.60	0	0.00	13.65	1	2,259	0.04%
2019/11/12	1	13.70	4	13.76	13.75	-3	2,274	-0.13%
2019/11/11	3	13.70	0	0.00	13.55	3	2,256	0.13%
2019/11/08	4	13.99	2	14.05	14.00	2	2,220	0.09%
2019/11/07	0	0.00	1	14.20	14.25	-1	2,168	-0.05%
2019/11/06	1	13.75	0	0.00	14.00	1	2,083	0.05%
2019/11/05	1	13.80	1	13.95	13.90	0	2,008	0.00%
2019/11/04	2.3	13.84	0	0.00	13.90	2.3	1,954	0.12%
2019/10/29	0	0.00	4	13.20	13.20	-4	1,765	-0.23%
2019/10/24	0	0.00	2.4	12.82	13.00	-2.4	1,725	-0.14%
2019/10/23	2.4	12.75	0.2	12.75	12.75	2.2	1,708	0.13%
2019/10/22	0	0.00	2	12.80	12.80	-2	1,720	-0.11%
2019/10/21	2	12.80	0	0.00	12.80	2	1,738	0.11%
2019/10/18	1	12.85	0.1	12.65	12.55	0.9	1,739	0.05%
2019/10/17	1	13.00	0	0.00	13.05	1	1,708	0.06%
2019/10/09	0	0.00	0.2	12.70	12.70	-0.2	1,713	-0.01%
2019/10/08	0.2	12.75	4	12.85	12.80	-3.8	1,715	-0.22%
2019/10/04	2	12.60	0	0.00	12.70	2	1,706	0.12%
2019/10/03	0	0.00	1.2	12.70	12.75	-1.2	1,698	-0.07%
2019/10/02	1.2	12.75	0	0.00	12.80	1.2	1,701	0.07%
2019/10/01	2	12.90	0	0.00	12.85	2	1,705	0.12%
2019/09/27	0	0.00	1	12.95	12.90	-1	1,690	-0.06%
2019/09/24	0	0.00	1	13.10	13.00	-1	1,656	-0.06%
2019/09/12	0	0.00	0.1	13.00	13.10	-0.1	1,298	-0.01%
2019/09/11	0.1	12.85	0	0.00	12.90	0.1	1,273	0.01%
2019/09/10	0	0.00	0.1	12.90	12.95	-0.1	1,255	-0.01%
2019/09/09	0.1	12.85	0	0.00	12.90	0.1	1,246	0.01%
2019/09/04	0	0.00	1	12.90	13.00	-1	1,164	-0.09%
2019/08/23	0	0.00	10	12.35	12.60	-10	970	-1.03%
2019/08/20	1	12.25	0	0.00	12.35	1	972	0.10%
2019/07/24	0	0.00	2	12.05	12.05	-2	795	-0.25%
2019/07/17	0	0.00	0.4	12.10	12.15	-0.4	774	-0.05%
2019/07/02	3	12.00	0	0.00	12.05	3	797	0.38%
2019/06/24	0	0.00	26.3	11.78	11.80	-26.3	796	-3.31%
2019/06/21	0	0.00	15	11.85	11.65	-15	789	-1.90%
2019/06/20	0	0.00	25	11.88	11.80	-25	771	-3.24%
2019/06/19	0	0.00	30	11.80	11.80	-30	772	-3.88%
2019/05/23	5	11.80	0	0.00	11.85	5	773	0.65%
2019/05/21	5	11.85	0	0.00	11.90	5	800	0.62%
2019/05/02	0	0.00	0.1	11.90	11.95	-0.1	830	-0.01%
2019/04/23	0	0.00	290	11.92	11.95	-290	814	-35.60%	大賣/鉅額交易
2019/04/19	0	0.00	5	11.85	11.95	-5	805	-0.62%
2019/04/16	5	12.05	0	0.00	12.05	5	787	0.64%
2019/02/14	0	0.00	1	12.35	12.35	-1	769	-0.13%
2019/02/12	1	12.00	0	0.00	11.95	1	721	0.14%
2019/01/23	0	0.00	1	11.85	11.85	-1	742	-0.13%
2019/01/14	0	0.00	1	11.80	11.80	-1	773	-0.13%
2018/12/28	10	11.85	0	0.00	11.90	10	861	1.16%
2018/12/19	0	0.00	10	12.00	12.00	-10	905	-1.10%
2018/11/23	1	12.50	0	0.00	12.55	1	879	0.11%
2018/11/21	0	0.00	1	12.80	12.80	-1	885	-0.11%
2018/11/19	5	12.70	5	12.80	12.85	0	878	0.00%
2018/11/16	2	12.70	2	12.75	12.80	0	879	0.00%
2018/11/15	1	12.75	0	0.00	12.80	1	890	0.11%
2018/10/05	2	13.65	0	0.00	13.60	2	698	0.29%
2018/10/01	1	14.10	0	0.00	14.10	1	657	0.15%
2018/09/28	0	0.00	0	14.00	14.00	0	674	0.00%
2018/09/17	300	13.76	0	0.00	13.70	300	634	47.27%	大買/鉅額交易
2018/08/14	1	13.60	0	0.00	13.70	1	787	0.13%
2018/06/07	0	0.00	2	14.75	14.70	-2	1,086	-0.18%
2018/05/28	20	14.70	0	0.00	14.70	20	1,099	1.82%
2018/05/22	1	15.10	0	0.00	15.00	1	1,138	0.09%
2018/05/18	4	15.11	0	0.00	15.15	4	1,158	0.35%
2018/05/16	0	0.00	10	14.70	14.65	-10	1,091	-0.92%
2018/04/25	0	0.00	4	14.40	14.40	-4	1,481	-0.27%
2018/04/23	0	0.00	10	14.60	14.50	-10	1,515	-0.66%
2018/04/12	20	14.96	0	0.00	14.90	20	1,897	1.05%
2018/04/03	0	0.00	2	14.55	14.55	-2	2,062	-0.10%
2018/03/23	2	14.65	0	0.00	14.60	2	2,683	0.07%
2018/03/15	4	14.90	0	0.00	14.90	4	3,072	0.13%
2018/03/14	0	0.00	2	15.05	15.10	-2	3,114	-0.06%
2018/03/06	1	14.85	0	0.00	14.90	1	3,530	0.03%
2018/02/26	0	0.00	0	15.10	15.10	0	3,561	0.00%
2018/02/06	0	0.00	1	14.60	14.55	-1	3,611	-0.03%
2018/01/29	10	15.75	0	0.00	15.75	10	3,750	0.27%
2018/01/25	2	15.90	0	0.00	15.90	2	3,725	0.05%
2018/01/18	1	16.20	0	0.00	16.15	1	3,543	0.03%
2018/01/15	0	0.00	0.1	16.30	16.35	-0.1	3,471	0.00%
2018/01/12	0	0.00	3	16.60	16.45	-3	3,455	-0.09%
2018/01/11	4	16.70	5	16.50	16.55	-1	3,407	-0.03%
2018/01/05	0	0.00	5	16.40	16.45	-5	3,110	-0.16%