亞聚 (1308)-凱基-台南券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
19.10
漲跌
▲0.05
漲幅
+0.26%
成交量
342張
產業
上市塑膠類股
546人加入追蹤

立即追蹤
本地時間:13:30

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

亞聚 (1308)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/04/23	0	0.00	2	18.95	19.10	-2	864	-0.23%
2024/04/22	50	19.20	50	19.20	19.05	0	888	0.00%
2024/04/16	1	18.95	0.9	19.00	18.95	0.1	855	0.01%
2024/04/12	2	19.53	279	19.45	19.35	-277	821	-33.72%	大賣/鉅額交易
2024/04/11	2	19.63	260	19.62	19.65	-258	821	-31.39%	大賣/鉅額交易
2024/04/10	1	19.85	50	19.85	19.75	-49	819	-5.98%
2024/04/09	0	0.00	50	19.56	19.80	-50	815	-6.13%
2024/04/01	1	19.55	0	0.00	19.55	1	797	0.13%
2024/03/27	3	19.22	0	0.00	19.15	3	812	0.37%
2024/03/26	0	19.35	0	0.00	19.30	0	811	0.00%
2024/03/22	1	19.45	0	0.00	19.50	1	806	0.12%
2024/03/18	0	19.80	1	19.80	19.75	-1	808	-0.12%
2024/03/15	5.1	19.90	0	0.00	19.70	5.1	810	0.63%
2024/03/12	0	0.00	77	20.73	20.80	-77	759	-10.14%
2024/03/11	0	20.75	10	20.65	20.75	-10	756	-1.32%
2024/03/08	12	20.71	0	0.00	20.70	12	746	1.61%
2024/03/07	1	21.15	0	0.00	21.35	1	727	0.14%
2024/03/04	0	21.75	3	21.78	21.65	-3	723	-0.41%
2024/02/29	2	21.80	0	0.00	22.05	2	717	0.28%
2024/02/27	0	0.00	63	21.90	21.85	-63	714	-8.82%
2024/02/26	0	0.00	2	22.40	22.15	-2	707	-0.28%
2024/02/23	1	22.45	0	0.00	22.30	1	709	0.14%
2024/02/21	5	22.45	0	0.00	22.50	5	725	0.69%
2024/02/20	0	22.40	0	0.00	22.40	0	740	0.00%
2024/02/16	0.1	22.20	0.1	22.10	22.20	0	753	0.01%
2024/02/15	0	0.00	1	21.95	22.00	-1	749	-0.13%
2024/02/05	10	22.00	3	21.95	21.95	7	740	0.95%
2024/02/01	10	22.30	0	0.00	22.45	10	734	1.36%
2024/01/30	0	0.00	1	22.40	22.40	-1	737	-0.14%
2024/01/29	1	22.75	0	0.00	22.75	1	738	0.14%
2024/01/24	7	22.31	0	0.00	22.25	7	760	0.92%
2024/01/23	2	22.20	0	0.00	22.25	2	758	0.26%
2024/01/22	21	22.10	0	0.00	22.15	21	755	2.78%
2024/01/17	0	0.00	1	22.25	22.30	-1	745	-0.13%
2024/01/16	0	0.00	1	22.65	22.75	-1	719	-0.14%
2024/01/15	0	0.00	1	23.10	23.10	-1	693	-0.14%
2024/01/10	30	23.20	0	0.00	23.05	30	700	4.29%
2024/01/09	42	23.43	0	0.00	23.35	42	682	6.16%
2024/01/08	50	23.78	0	0.00	23.65	50	676	7.39%
2024/01/05	10	23.50	1	23.60	23.75	9	676	1.33%
2024/01/04	210	23.50	0	0.00	23.45	210	668	31.41%	大買/鉅額交易
2024/01/03	0	0.00	1.6	23.60	23.55	-1.6	673	-0.23%
2023/12/29	30	23.40	0	0.00	23.40	30	670	4.47%
2023/12/28	0	0.00	0.2	23.40	23.45	-0.2	672	-0.03%
2023/12/27	2	23.20	1	23.30	23.45	1	670	0.15%
2023/12/26	0	0.00	2.1	23.45	23.45	-2.1	663	-0.31%
2023/12/25	0	0.00	1	23.30	23.30	-1	661	-0.15%
2023/12/22	2	23.45	0	0.00	23.45	2	657	0.30%
2023/12/18	1	24.60	1	24.25	24.20	0	645	0.00%
2023/12/15	10	24.25	10	24.15	24.15	0	640	0.00%
2023/12/13	0	0.00	0	23.90	23.95	0	622	-0.01%
2023/12/08	53	23.99	0	0.00	23.95	53	624	8.49%
2023/12/04	0	0.00	6.1	24.30	24.30	-6.1	635	-0.95%
2023/11/29	0	0.00	1	23.95	23.95	-1	649	-0.15%
2023/11/27	0	0.00	0	23.75	23.70	0	657	0.00%
2023/11/16	0	0.00	1	23.95	24.00	-1	669	-0.15%
2023/11/15	0	0.00	1	23.50	23.85	-1	666	-0.15%
2023/11/10	0	0.00	2	23.55	23.55	-2	716	-0.28%
2023/11/08	1	23.85	0	0.00	23.80	1	753	0.13%
2023/10/30	0	0.00	3	23.85	23.90	-3	884	-0.34%
2023/10/27	0	0.00	28	23.85	23.85	-28	903	-3.10%
2023/10/19	0	0.00	19	23.55	23.60	-19	1,037	-1.83%
2023/10/17	0	0.00	1	24.10	24.00	-1	1,046	-0.10%
2023/10/13	1	23.80	0	0.00	23.85	1	1,073	0.09%
2023/10/05	1.9	23.85	52	23.85	23.85	-50.1	1,106	-4.52%
2023/10/04	0	0.00	1	23.85	23.80	-1	1,107	-0.09%
2023/10/02	0.1	24.40	0	0.00	24.30	0.1	1,121	0.01%
2023/09/28	0.1	24.60	0	0.00	24.45	0.1	1,124	0.00%
2023/09/27	0	0.00	25	24.50	24.60	-25	1,132	-2.21%
2023/09/26	0	0.00	76	24.71	24.65	-76	1,136	-6.69%
2023/09/22	1	25.20	0	0.00	25.20	1	1,156	0.09%
2023/09/21	2	25.05	0	0.00	25.10	2	1,149	0.17%
2023/09/20	1	25.40	0	0.00	25.60	1	1,140	0.09%
2023/09/19	2	25.80	10	25.90	25.95	-8	1,144	-0.70%
2023/09/18	1	25.80	15	25.99	25.80	-14	1,145	-1.22%
2023/09/14	1	25.85	1	25.80	25.90	0	1,155	0.00%
2023/09/13	0	0.00	18	25.89	25.85	-18	1,172	-1.53%
2023/09/12	20	25.55	0	0.00	25.35	20	1,205	1.66%
2023/09/11	5	25.65	1	25.70	25.65	4	1,214	0.33%
2023/09/06	1	25.25	3	25.23	25.40	-2	1,210	-0.17%
2023/09/04	3	25.80	1	26.00	25.90	2	1,199	0.17%
2023/08/30	0.1	25.05	1	24.85	25.20	-0.9	1,194	-0.08%
2023/08/25	0	0.00	3	24.00	24.00	-3	1,183	-0.25%
2023/08/23	2	23.60	0	0.00	23.45	2	1,190	0.17%
2023/08/18	11	23.70	0	0.00	23.70	11	1,205	0.91%
2023/08/17	10	23.35	3	23.20	23.35	7	1,207	0.58%
2023/08/16	3	23.52	0	0.00	23.55	3	1,201	0.25%
2023/08/15	1	24.40	0	0.00	24.25	1	1,174	0.09%
2023/08/14	11	24.78	3	24.83	24.55	8	1,178	0.68%
2023/08/10	1	25.85	0	0.00	25.70	1	1,174	0.09%
2023/08/09	16	25.96	0	0.00	25.90	16	1,191	1.34%
2023/08/08	31	26.30	0	0.00	26.15	31	1,190	2.60%
2023/08/07	22	26.66	0	0.00	26.75	22	1,180	1.86%
2023/08/04	15	26.90	2	26.88	26.90	13	1,173	1.11%
2023/08/02	2	26.75	42	26.48	26.20	-40	1,153	-3.47%
2023/08/01	0	0.00	21	26.02	26.05	-21	1,116	-1.88%
2023/07/31	3	25.77	3	25.90	25.90	0	1,110	0.00%
2023/07/28	1	25.70	4	25.75	25.60	-3	1,135	-0.26%
2023/07/27	2	25.73	0	0.00	25.75	2	1,138	0.18%
2023/07/26	0	0.00	100	26.75	26.60	-100	1,113	-8.98%
2023/07/25	5	26.65	100	26.55	26.60	-95	1,094	-8.68%
2023/07/21	0	0.00	1	26.70	26.65	-1	1,093	-0.09%
2023/07/18	0	0.00	13	26.65	26.35	-13	1,165	-1.12%
2023/07/17	0	0.00	11	26.08	26.05	-11	1,183	-0.93%
2023/07/14	1	25.65	0	0.00	25.70	1	1,211	0.08%
2023/07/13	1	25.70	0	0.00	25.55	1	1,243	0.08%
2023/07/12	15	25.66	0	0.00	25.65	15	1,256	1.19%
2023/07/10	0	0.00	4	26.15	26.15	-4	1,300	-0.31%
2023/07/06	90	26.62	0	0.00	26.65	90	1,391	6.47%
2023/07/05	0	0.00	1	26.90	26.85	-1	1,440	-0.07%
2023/07/04	1	26.75	0	0.00	26.80	1	1,500	0.07%
2023/07/03	20	26.85	24	27.02	26.95	-4	1,611	-0.25%
2023/06/28	2	26.70	0	0.00	26.70	2	1,606	0.12%
2023/06/27	1	26.90	6	26.78	26.75	-5	1,619	-0.31%
2023/06/26	3	26.48	0	0.00	26.60	3	1,614	0.19%
2023/06/20	13	26.53	0	0.00	26.40	13	1,630	0.80%
2023/06/19	2	26.65	0	0.00	26.75	2	1,627	0.12%
2023/06/16	3	27.00	30	27.24	27.15	-27	1,616	-1.67%
2023/06/14	1	26.35	1	26.55	26.50	0	1,586	0.00%
2023/06/12	1	26.25	0	0.00	26.35	1	1,586	0.06%
2023/06/05	50	26.55	0	0.00	26.60	50	1,627	3.07%
2023/06/01	2	25.80	0	0.00	26.00	2	1,649	0.12%
2023/05/31	2	25.85	0	0.00	25.80	2	1,661	0.12%
2023/05/30	4	25.83	0	0.00	25.80	4	1,667	0.24%
2023/05/29	20	26.00	0	0.00	26.05	20	1,669	1.20%
2023/05/26	26	26.02	0	0.00	25.95	26	1,668	1.56%
2023/05/25	3	26.35	0	0.00	26.30	3	1,662	0.18%
2023/05/24	0	0.00	1	26.40	26.65	-1	1,662	-0.06%
2023/05/23	7	26.25	0	0.00	26.45	7	1,663	0.42%
2023/05/19	0.1	26.25	0	0.00	26.15	0.1	1,665	0.01%
2023/05/17	13	26.06	0	0.00	26.10	13	1,667	0.78%
2023/05/16	99	25.88	0	0.00	25.90	99	1,666	5.94%
2023/05/12	132	26.24	0	0.00	25.95	132	1,687	7.82%	大買/鉅額交易
2023/05/11	132	26.24	0	0.00	26.05	132	1,685	7.83%	大買/鉅額交易
2023/05/10	2	26.30	1	26.30	26.35	1	1,676	0.06%
2023/05/09	175	26.20	0	0.00	26.25	175	1,681	10.41%	大買/鉅額交易
2023/05/08	2	26.55	0	0.00	26.55	2	1,671	0.12%
2023/05/04	14	26.49	0	0.00	26.50	14	1,699	0.82%
2023/05/03	17	27.22	0	0.00	27.15	17	1,675	1.01%
2023/05/02	50	27.45	14	27.43	27.55	36	1,706	2.11%
2023/04/28	3	27.60	0	0.00	27.55	3	1,721	0.17%
2023/04/25	3	27.48	0	0.00	27.30	3	1,792	0.17%
2023/04/24	2	27.40	0	0.00	27.60	2	1,788	0.11%
2023/04/21	10	27.59	11.3	27.35	27.30	-1.3	1,808	-0.07%
2023/04/20	1	28.05	0	0.00	28.00	1	1,834	0.05%
2023/04/19	3	28.48	45	28.55	28.40	-42	1,807	-2.32%
2023/04/18	2	28.85	0	0.00	28.85	2	1,776	0.11%
2023/04/14	2	29.55	0	0.00	29.45	2	1,735	0.12%
2023/04/13	50	30.00	0	0.00	29.85	50	1,701	2.94%
2023/04/12	3	30.00	1	29.95	30.05	2	1,665	0.12%
2023/04/11	7	29.76	0	0.00	29.65	7	1,640	0.43%
2023/04/10	1	30.15	10	30.30	30.40	-9	1,577	-0.57%
2023/04/07	2	30.10	111	29.86	29.95	-109	1,537	-7.09%	大賣/鉅額交易
2023/04/06	15	29.80	7	29.69	29.50	8	1,473	0.54%
2023/03/31	1	28.90	0	0.00	28.85	1	1,370	0.07%
2023/03/28	0	0.00	5	28.75	28.80	-5	1,403	-0.36%
2023/03/24	5	28.70	0	0.00	28.60	5	1,431	0.35%
2023/03/23	1	29.05	0	0.00	29.00	1	1,480	0.07%
2023/03/22	5	28.75	0	0.00	29.05	5	1,533	0.33%
2023/03/20	65	29.15	0	0.00	29.05	65	1,621	4.01%
2023/03/17	1	28.30	0	0.00	29.00	1	1,687	0.06%
2023/03/13	1	28.35	0	0.00	28.50	1	1,714	0.06%
2023/03/10	222	28.88	0	0.00	28.70	222	1,732	12.81%	大買/鉅額交易
2023/03/09	115	29.06	2	29.05	29.15	113	1,787	6.32%	大買/鉅額交易
2023/03/08	0	0.00	8	28.95	29.25	-8	1,921	-0.42%
2023/03/07	118	28.95	0.6	29.00	29.00	117.4	1,916	6.13%	大買/鉅額交易
2023/03/06	20	28.98	0.5	29.10	28.85	19.5	1,912	1.02%
2023/03/03	0	0.00	8	29.11	28.95	-8	1,905	-0.42%
2023/03/02	0	0.00	1	29.05	29.10	-1	1,894	-0.05%
2023/03/01	1	28.65	0	0.00	28.70	1	1,883	0.05%
2023/02/24	4	29.15	0	0.00	29.05	4	1,877	0.21%
2023/02/22	6	29.04	0	0.00	29.25	6	1,880	0.32%
2023/02/21	0	0.00	2	29.25	29.10	-2	1,886	-0.11%
2023/02/16	3	28.48	0	0.00	28.45	3	1,882	0.16%
2023/02/15	0	28.70	1	28.85	28.70	-1	1,876	-0.05%
2023/02/14	2	28.80	3	28.40	28.80	-1	1,870	-0.05%
2023/02/13	2.1	27.86	5	27.95	28.00	-2.9	1,858	-0.16%
2023/02/10	4.1	28.10	0	0.00	28.05	4.1	1,847	0.22%
2023/02/07	0	29.30	1	29.50	29.25	-1	1,824	-0.05%
2023/02/06	0	0.00	1	29.50	29.50	-1	1,817	-0.06%
2023/02/03	1	29.50	0	0.00	29.10	1	1,802	0.06%
2023/02/02	0	0.00	1	29.60	29.60	-1	1,784	-0.06%
2023/02/01	0	0.00	8	29.20	29.30	-8	1,780	-0.45%
2023/01/31	114	29.39	2	29.75	29.20	112	1,762	6.35%	大買/鉅額交易
2023/01/30	0	0.00	5	29.55	29.30	-5	1,733	-0.29%
2023/01/17	2	28.85	0	0.00	29.10	2	1,714	0.12%
2023/01/16	5	29.35	8	29.15	28.90	-3	1,709	-0.18%
2023/01/13	8	29.40	3	29.55	29.70	5	1,679	0.30%
2023/01/12	0	0.00	1	29.10	29.10	-1	1,634	-0.06%
2023/01/11	0	0.00	3	29.10	29.05	-3	1,631	-0.18%
2023/01/10	0	0.00	6	29.04	28.95	-6	1,598	-0.38%
2023/01/09	2	28.63	3	28.62	28.65	-1	1,537	-0.07%
2023/01/05	6	28.44	0	0.00	28.40	6	1,573	0.38%
2023/01/04	4.1	28.42	1	28.60	28.25	3.1	1,610	0.19%
2023/01/03	0	0.00	1	28.30	28.25	-1	1,676	-0.06%
2022/12/30	0	0.00	1	28.40	28.20	-1	1,682	-0.06%
2022/12/29	4	27.86	2	28.30	28.35	2	1,691	0.12%
2022/12/27	0	0.00	1	28.60	28.75	-1	1,712	-0.06%
2022/12/22	7	28.47	2	28.68	28.45	5	1,744	0.29%
2022/12/21	0	0.00	3	27.78	27.80	-3	1,760	-0.17%
2022/12/20	0	0.00	13	27.27	27.20	-13	1,774	-0.73%
2022/12/19	2	27.80	0	0.00	27.35	2	1,807	0.11%
2022/12/16	5	28.14	0	0.00	27.95	5	1,825	0.27%
2022/12/15	3	28.78	1	29.05	28.50	2	1,825	0.11%
2022/12/14	3	28.57	2	28.43	28.65	1	1,797	0.06%
2022/12/13	2	27.60	3	28.08	27.95	-1	1,760	-0.06%
2022/12/12	0	0.00	1	27.85	27.85	-1	1,722	-0.06%
2022/12/09	4	27.80	0	0.00	28.00	4	1,719	0.23%
2022/12/07	2	27.60	1	27.70	27.65	1	1,698	0.06%
2022/12/06	0	0.00	4	28.05	28.05	-4	1,791	-0.22%
2022/12/05	10	28.65	5	28.55	28.55	5	1,834	0.27%
2022/12/01	4	28.60	107	28.79	29.15	-103	1,833	-5.62%	大賣/鉅額交易
2022/11/30	6	28.69	2	28.63	28.70	4	1,760	0.23%
2022/11/29	1	26.75	0	0.00	26.75	1	1,617	0.06%
2022/11/23	1	26.55	0	0.00	26.60	1	1,600	0.06%
2022/11/14	1	26.45	5	26.50	26.85	-4	1,758	-0.23%
2022/11/09	0	0.00	0.1	26.25	26.10	-0.1	1,761	0.00%
2022/11/08	0	0.00	2	26.15	26.10	-2	1,779	-0.11%
2022/11/03	0	0.00	3	25.50	25.55	-3	1,825	-0.16%
2022/10/28	0	0.00	1	25.20	25.20	-1	1,899	-0.05%
2022/10/26	1	24.20	2	24.75	24.60	-1	1,910	-0.05%
2022/10/24	3	24.80	2	25.10	24.60	1	1,932	0.05%
2022/10/21	2	24.58	0	0.00	24.95	2	2,014	0.10%
2022/10/14	2	24.40	0	0.00	24.45	2	2,177	0.09%
2022/10/13	4	23.78	1	23.60	23.55	3	2,183	0.14%
2022/10/12	2	24.85	10	24.98	24.75	-8	2,174	-0.37%
2022/10/11	8	25.72	2	26.08	25.40	6	2,161	0.28%
2022/10/07	1	27.90	0	0.00	27.90	1	2,101	0.05%
2022/10/06	1	27.75	0	0.00	27.95	1	2,110	0.05%
2022/10/05	1	27.85	0	0.00	27.80	1	2,159	0.05%
2022/10/03	0	0.00	1	28.10	28.05	-1	2,205	-0.05%
2022/09/30	1	27.05	1	27.85	28.35	0	2,202	0.00%
2022/09/29	0	0.00	1	28.00	27.95	-1	2,194	-0.05%
2022/09/28	2	27.30	1	26.85	26.65	1	2,185	0.05%
2022/09/27	0	0.00	1	28.15	28.15	-1	2,160	-0.05%
2022/09/26	3	28.13	1	28.20	27.60	2	2,148	0.09%
2022/09/22	0	0.00	3	29.43	29.50	-3	2,133	-0.14%
2022/09/19	1	28.75	5	29.16	29.20	-4	2,077	-0.19%
2022/09/16	0	0.00	4	29.10	29.05	-4	2,053	-0.19%
2022/09/15	2	29.15	2	29.05	29.05	0	2,038	0.00%
2022/09/13	5	29.00	11	28.86	29.00	-6	2,007	-0.30%
2022/09/12	1	28.00	1	28.10	28.45	0	1,955	0.00%
2022/09/08	0	0.00	1	27.45	27.45	-1	1,923	-0.05%
2022/09/07	2	26.28	0	0.00	26.10	2	1,936	0.10%
2022/09/05	1	26.70	0	0.00	26.70	1	1,984	0.05%
2022/09/02	1	26.90	0	0.00	26.95	1	2,001	0.05%
2022/09/01	1	27.00	1	27.05	27.05	0	2,021	0.00%
2022/08/31	0	0.00	2	27.50	27.45	-2	2,040	-0.10%
2022/08/29	3	27.25	0	0.00	27.00	3	2,076	0.14%
2022/08/26	10	28.30	2	28.35	28.10	8	2,079	0.38%
2022/08/22	1	27.40	0	0.00	27.35	1	2,035	0.05%
2022/08/16	0	0.00	3	27.35	27.15	-3	2,089	-0.14%
2022/08/15	0	0.00	2	27.55	27.40	-2	2,107	-0.09%
2022/08/11	1	27.20	0	0.00	27.20	1	2,110	0.05%
2022/08/10	0	0.00	35	26.93	27.00	-35	2,125	-1.65%
2022/08/03	0	0.00	2	25.90	25.30	-2	2,278	-0.09%
2022/08/01	2	26.15	0	0.00	26.30	2	2,523	0.08%
2022/07/28	3	26.02	30	26.55	25.85	-27	2,851	-0.95%
2022/07/27	32	29.04	5	28.98	29.05	27	2,775	0.97%
2022/07/26	5.1	29.25	0	0.00	29.05	5.1	2,723	0.19%
2022/07/25	3	29.23	1	29.50	29.45	2	2,704	0.07%
2022/07/21	5	28.93	0	0.00	29.10	5	2,762	0.18%
2022/07/20	0	0.00	5	28.84	28.75	-5	2,764	-0.18%
2022/07/19	0	0.00	1	28.45	28.75	-1	2,815	-0.04%
2022/07/18	1	27.55	3	28.03	28.05	-2	2,816	-0.07%
2022/07/13	2	26.40	0	0.00	27.35	2	2,838	0.07%
2022/07/12	1	26.10	3	25.70	25.70	-2	2,803	-0.07%
2022/07/06	0	0.00	2	27.45	27.25	-2	2,778	-0.07%
2022/07/05	0	0.00	0.4	28.05	28.15	-0.4	2,819	-0.01%
2022/07/04	2	27.35	1	27.40	27.25	1	2,816	0.04%
2022/07/01	4	27.40	18	27.28	27.10	-14	2,849	-0.49%
2022/06/30	0	0.00	1	28.20	28.20	-1	2,835	-0.04%
2022/06/28	1	29.00	1	29.10	29.10	0	2,856	0.00%
2022/06/24	1	28.90	0	0.00	28.90	1	2,924	0.03%
2022/06/23	1	28.20	1	28.50	28.50	0	2,949	0.00%
2022/06/21	10	28.50	0	0.00	29.10	10	3,008	0.33%
2022/06/20	38	29.01	0	0.00	28.25	38	3,082	1.23%
2022/06/16	3.5	30.50	0	0.00	29.85	3.5	3,190	0.11%
2022/06/15	2	30.25	11	30.46	30.40	-9	3,213	-0.28%
2022/06/14	0	0.00	10	29.65	29.90	-10	3,262	-0.31%
2022/06/13	0	0.00	1	29.70	29.80	-1	3,302	-0.03%
2022/06/10	0	0.00	0	30.00	30.00	0	3,366	0.00%
2022/06/09	2	29.80	0.1	29.95	30.00	1.9	3,426	0.06%
2022/06/08	0	29.60	1	29.65	29.50	-1	3,528	-0.03%
2022/06/07	1	29.25	0	0.00	29.45	1	3,701	0.03%
2022/06/02	1	29.15	0	0.00	29.20	1	3,985	0.03%
2022/05/30	0	0.00	2	29.25	29.55	-2	5,334	-0.04%
2022/05/27	2	28.83	4	28.95	28.80	-2	5,726	-0.03%
2022/05/26	1	28.90	0	28.95	28.90	1	5,889	0.02%
2022/05/20	0	0.00	1	29.10	29.10	-1	6,081	-0.02%
2022/05/18	6	28.73	1	28.85	29.10	5	6,134	0.08%
2022/05/17	1	28.50	2	28.50	28.55	-1	6,132	-0.02%
2022/05/16	0	0.00	1	28.15	28.15	-1	6,155	-0.02%
2022/05/13	2.3	27.56	4	27.65	27.55	-1.7	6,153	-0.03%
2022/05/12	3	27.53	0	0.00	27.20	3	6,326	0.05%
2022/05/11	16	28.53	0	0.00	28.25	16	6,302	0.25%
2022/05/10	1	28.60	20	29.10	29.05	-19	6,288	-0.30%
2022/05/09	68.1	30.42	1	30.25	29.50	67.1	6,254	1.07%
2022/05/06	10.1	32.83	6	32.85	32.75	4.1	6,148	0.07%
2022/05/05	0	0.00	3	36.45	36.35	-3	5,926	-0.05%
2022/05/04	0	0.00	6	36.28	36.25	-6	5,960	-0.10%
2022/05/03	1	36.00	0	0.00	36.50	1	5,990	0.02%
2022/04/29	0	0.00	3	36.87	36.60	-3	6,028	-0.05%
2022/04/28	0	0.00	1	36.00	36.85	-1	6,048	-0.02%
2022/04/27	3.1	35.11	0	0.00	35.15	3.1	5,997	0.05%
2022/04/25	1.2	36.48	1	36.00	36.00	0.2	6,145	0.00%
2022/04/22	0	0.00	1.1	37.48	37.45	-1.1	6,135	-0.02%
2022/04/20	2.2	36.90	0	0.00	36.75	2.2	6,183	0.04%
2022/04/19	1	37.00	3	36.95	36.80	-2	6,216	-0.03%
2022/04/18	5	36.10	0	0.00	36.10	5	6,325	0.08%
2022/04/13	0	0.00	4	36.33	36.60	-4	7,358	-0.05%
2022/04/11	1	36.35	0	0.00	36.05	1	7,391	0.01%
2022/04/08	1	37.00	2	37.00	37.00	-1	7,401	-0.01%
2022/04/07	2	37.18	8	37.06	36.90	-6	7,442	-0.08%
2022/04/06	2	37.15	1	37.15	37.20	1	7,459	0.01%
2022/04/01	1	37.30	0	0.00	37.50	1	7,459	0.01%
2022/03/31	6	37.93	0.1	37.85	37.70	5.9	7,476	0.08%
2022/03/30	2	37.95	6	38.12	38.00	-4	7,571	-0.05%
2022/03/29	3	37.65	20	37.60	37.50	-17	7,544	-0.23%
2022/03/28	2	37.55	0	0.00	37.75	2	7,567	0.03%
2022/03/25	10	38.35	2	38.23	38.00	8	7,570	0.11%
2022/03/24	2	38.30	1	38.15	38.30	1	7,543	0.01%
2022/03/23	1	38.20	1	38.30	38.15	0	7,546	0.00%
2022/03/22	2	38.98	29	38.99	38.60	-27	7,499	-0.36%
2022/03/21	1	38.70	33	38.93	38.70	-32	7,438	-0.43%
2022/03/18	8	38.33	4	38.35	38.45	4	7,415	0.05%
2022/03/17	0	0.00	11.1	37.95	38.15	-11.1	7,471	-0.15%
2022/03/16	0	37.50	2	37.80	36.90	-2	7,501	-0.03%
2022/03/15	11	37.61	2	37.43	37.25	9	7,543	0.12%
2022/03/14	9	37.86	20.1	38.10	38.00	-11.1	7,673	-0.14%
2022/03/11	2	37.83	45.1	37.91	38.00	-43.1	7,658	-0.56%
2022/03/10	6	36.66	10	37.34	37.80	-4	7,559	-0.05%
2022/03/09	1	35.50	5	36.30	36.85	-4	7,448	-0.05%
2022/03/08	15	36.34	2	35.20	35.20	13	7,403	0.18%
2022/03/07	15	37.61	8	37.64	37.10	7	7,298	0.10%
2022/03/04	28	39.02	22.1	38.78	38.35	5.9	7,100	0.08%
2022/03/03	4	39.33	28.1	39.59	40.25	-24.1	6,759	-0.36%
2022/03/02	5	37.92	14	38.47	38.30	-9	6,256	-0.14%
2022/03/01	0	0.00	4	37.43	37.60	-4	5,936	-0.07%
2022/02/25	1	36.75	2	36.65	36.60	-1	5,943	-0.02%
2022/02/24	6	36.46	6	36.69	36.35	0	5,986	0.00%
2022/02/23	0	0.00	5	37.10	37.10	-5	6,015	-0.08%
2022/02/22	8	36.74	1	36.25	36.25	7	6,075	0.12%
2022/02/21	7	36.96	0	0.00	37.00	7	6,106	0.11%
2022/02/18	121	36.39	2	36.40	36.40	119	6,126	1.94%	大買/鉅額交易
2022/02/16	0	0.00	3	36.00	36.20	-3	6,389	-0.05%
2022/02/15	1	36.40	0	0.00	36.25	1	6,489	0.02%
2022/02/14	3	37.00	4	37.33	36.45	-1	6,779	-0.01%
2022/02/11	3	36.93	2	36.85	36.90	1	7,170	0.01%
2022/02/10	2	37.40	1	37.30	37.25	1	7,297	0.01%
2022/02/09	2	37.15	0	0.00	37.25	2	7,461	0.03%
2022/02/08	0	0.00	1	36.80	36.85	-1	7,561	-0.01%
2022/02/07	1	36.60	4	36.03	36.75	-3	7,744	-0.04%
2022/01/26	2	35.23	5	35.10	35.10	-3	7,849	-0.04%
2022/01/25	0	0.00	4	34.55	34.55	-4	8,035	-0.05%
2022/01/24	0.1	34.95	1	34.80	34.90	-0.9	8,175	-0.01%
2022/01/21	3	35.50	4	35.66	35.50	-1	8,330	-0.01%
2022/01/20	50	35.96	0	0.00	35.90	50	8,581	0.58%
2022/01/19	50	36.25	4	36.90	35.70	46	8,771	0.52%
2022/01/17	3.1	35.39	2	35.45	35.45	1.1	9,312	0.01%
2022/01/14	2	35.65	5	35.88	35.70	-3	9,712	-0.03%
2022/01/13	2	36.43	10	36.44	36.25	-8	10,022	-0.08%
2022/01/12	3	36.15	0	0.00	36.10	3	10,336	0.03%
2022/01/11	24	36.44	0	0.00	35.90	24	10,759	0.22%
2022/01/10	8	37.16	0	0.00	37.30	8	11,313	0.07%
2022/01/07	10	37.47	9	37.80	37.25	1	11,675	0.01%
2022/01/05	1	35.70	0	0.00	35.70	1	12,093	0.01%
2022/01/04	2	36.05	0	0.00	35.95	2	12,982	0.02%
2022/01/03	1	36.30	1	36.35	36.15	0	13,946	0.00%
2021/12/30	2	37.00	4	36.67	36.65	-2	14,838	-0.01%
2021/12/29	2	36.98	7	36.95	37.20	-5	15,967	-0.03%
2021/12/27	3	36.75	0	0.00	36.35	3	17,661	0.02%
2021/12/24	1	37.25	5	36.95	36.70	-4	18,652	-0.02%
2021/12/23	2	36.55	2	36.63	36.60	0	19,749	0.00%
2021/12/22	12	36.82	0	0.00	36.70	12	21,950	0.05%
2021/12/21	3	36.28	0	0.00	36.65	3	22,870	0.01%
2021/12/20	3	36.57	0	0.00	36.55	3	24,209	0.01%
2021/12/17	0	0.00	1	36.30	36.40	-1	25,320	0.00%
2021/12/16	1.1	36.00	0	0.00	35.95	1.1	26,400	0.00%
2021/12/15	1	36.15	0.4	36.10	36.10	0.6	27,319	0.00%
2021/12/13	6	36.82	0	0.00	36.35	6	31,536	0.02%
2021/12/10	6	36.99	8	36.94	36.95	-2	32,474	-0.01%
2021/12/09	6	37.92	0	0.00	37.75	6	32,487	0.02%
2021/12/08	21	38.35	9	38.65	38.45	12	32,613	0.04%
2021/12/07	0	0.00	20	37.75	37.75	-20	32,584	-0.06%
2021/12/03	0	0.00	24.1	37.75	37.75	-24.1	32,657	-0.07%
2021/12/02	15	37.20	16	37.30	37.30	-1	32,756	0.00%
2021/12/01	32.1	36.55	42	37.56	37.60	-9.9	32,730	-0.03%
2021/11/30	42	36.49	41	36.50	36.50	1	32,666	0.00%
2021/11/29	41.2	36.33	41	36.45	36.45	0.2	32,593	0.00%
2021/11/26	22.1	37.72	55	37.82	37.60	-32.9	32,519	-0.10%
2021/11/25	33	37.90	1	37.75	37.80	32	32,476	0.10%
2021/11/24	24	37.71	50	37.90	37.85	-26	32,454	-0.08%
2021/11/23	1.1	37.26	0	0.00	37.20	1.1	32,402	0.00%
2021/11/22	5	37.15	20	36.90	37.85	-15	32,361	-0.05%
2021/11/19	4.1	37.58	0	0.00	37.30	4.1	32,337	0.01%
2021/11/18	9	37.49	2	37.70	37.60	7	32,342	0.02%
2021/11/17	0	0.00	20	38.00	38.10	-20	32,265	-0.06%
2021/11/16	10.1	37.78	14	38.43	37.70	-3.9	32,231	-0.01%
2021/11/15	16.2	38.35	4	38.30	38.25	12.2	32,139	0.04%
2021/11/12	2.2	38.95	0	0.00	38.85	2.2	32,071	0.01%
2021/11/11	134.1	39.75	5	40.06	39.15	129.1	31,998	0.40%	大買/鉅額交易
2021/11/10	3.6	41.58	28	41.71	40.95	-24.4	31,747	-0.08%
2021/11/09	8	39.98	10	40.06	40.30	-2	31,198	-0.01%
2021/11/08	46.1	39.53	11	40.04	39.55	35.1	31,079	0.11%
2021/11/05	1	39.40	0.4	39.45	39.45	0.6	30,960	0.00%
2021/11/04	21.7	38.58	18	38.67	38.55	3.7	30,887	0.01%
2021/11/03	9	39.43	53.1	39.38	39.40	-44.1	30,751	-0.14%
2021/11/02	7.1	39.07	65	39.70	38.35	-57.9	30,698	-0.19%
2021/11/01	7	38.70	26	39.02	39.45	-19	30,584	-0.06%
2021/10/29	30	38.98	4	38.99	39.05	26	30,487	0.09%
2021/10/28	22	38.77	22	38.91	38.90	0	30,348	0.00%
2021/10/27	52	40.05	4	40.31	39.80	48	30,142	0.16%
2021/10/26	59.1	40.27	45	39.79	39.70	14.1	29,981	0.05%
2021/10/25	11	41.60	24	41.63	41.85	-13	29,573	-0.04%
2021/10/22	65	41.82	105	40.54	40.55	-40	29,373	-0.14%	大賣/
2021/10/21	68	42.78	68	42.76	43.20	0	29,000	0.00%
2021/10/20	8	42.74	3	43.15	42.20	5	28,716	0.02%
2021/10/19	2	43.20	3	43.65	44.00	-1	28,463	0.00%
2021/10/18	29.7	44.41	18	43.83	45.00	11.7	28,071	0.04%
2021/10/15	18	43.16	13	42.37	43.60	5	27,524	0.02%
2021/10/14	94	42.51	85	42.40	41.55	9	27,214	0.03%
2021/10/13	27	46.18	91	46.26	45.00	-64	26,618	-0.24%
2021/10/12	62	47.34	101	46.67	45.70	-39	26,182	-0.15%	大賣/
2021/10/08	116	49.11	80.2	49.22	48.90	35.8	25,413	0.14%	大買/
2021/10/07	113	47.62	223.6	47.85	50.00	-110.6	24,588	-0.45%	大買/大賣/鉅額交易
2021/10/06	76	47.58	73.5	47.26	46.50	2.5	23,954	0.01%
2021/10/05	73.5	44.66	72	45.23	47.05	1.5	22,921	0.01%
2021/10/04	129.5	44.44	130	45.00	43.75	-0.5	22,077	0.00%	大買/大賣/
2021/10/01	102	45.73	78.2	45.59	43.90	23.8	21,573	0.11%	大買/
2021/09/30	44.2	47.37	46.1	46.80	45.95	-1.9	21,136	-0.01%
2021/09/29	128	50.57	140.9	50.61	48.60	-12.9	20,547	-0.06%	大買/大賣/
2021/09/28	54	49.15	48	49.15	49.00	6	19,061	0.03%
2021/09/27	19	48.64	44.3	48.97	49.35	-25.3	20,671	-0.12%
2021/09/24	61	45.30	62.6	45.46	46.20	-1.6	19,678	-0.01%
2021/09/23	192	44.55	213.5	44.54	44.65	-21.5	19,010	-0.11%	大買/大賣/
2021/09/22	17	43.33	19	43.55	41.90	-2	18,140	-0.01%
2021/09/17	216.3	43.43	256.2	43.63	43.80	-39.9	17,339	-0.23%	大買/大賣/
2021/09/16	126.2	41.07	231.8	41.81	42.65	-105.6	14,457	-0.73%	大買/大賣/鉅額交易
2021/09/15	15.5	39.37	16	40.02	38.80	-0.5	13,423	0.00%
2021/09/14	2.5	38.26	4.1	38.39	38.70	-1.6	12,622	-0.01%
2021/09/13	4.3	38.31	4.1	37.87	38.35	0.2	12,722	0.00%
2021/09/10	2.4	37.54	15.2	37.56	37.60	-12.8	12,654	-0.10%
2021/09/08	18.1	36.37	3.3	36.10	35.75	14.8	12,725	0.12%
2021/09/07	0.1	35.60	33	36.46	37.30	-32.9	13,079	-0.25%
2021/09/06	1	35.20	1	35.40	35.05	0	12,979	0.00%
2021/09/03	1.3	35.92	7	35.86	36.00	-5.7	12,992	-0.04%
2021/09/02	80	35.51	1	35.35	35.10	79	13,079	0.60%
2021/09/01	1	36.90	55	37.11	37.00	-54	13,227	-0.41%
2021/08/31	1	37.65	11	37.50	37.65	-10	13,329	-0.08%
2021/08/30	1	37.50	3	37.73	37.50	-2	13,542	-0.01%
2021/08/27	2	37.28	1	37.30	37.70	1	13,663	0.01%
2021/08/26	70	36.50	1	36.60	36.55	69	13,881	0.50%
2021/08/25	5	35.61	8	36.03	36.65	-3	14,710	-0.02%
2021/08/24	11	35.62	6	35.03	35.85	5	14,942	0.03%
2021/08/23	1	33.80	1.7	34.29	34.35	-0.7	15,245	0.00%
2021/08/20	3.1	33.43	0	0.00	33.05	3.1	15,386	0.02%
2021/08/19	0	0.00	1	35.10	33.80	-1	15,514	-0.01%
2021/08/18	7	34.67	7	34.43	35.40	0	15,833	0.00%
2021/08/17	12	35.03	12	35.54	34.35	0	15,961	0.00%
2021/08/16	4	34.81	0	0.00	34.65	4	15,996	0.03%
2021/08/13	4	36.20	2	36.08	35.80	2	16,065	0.01%
2021/08/12	2	36.33	2	36.35	36.65	0	16,159	0.00%
2021/08/11	2	36.25	2	36.88	35.90	0	16,247	0.00%
2021/08/10	1	37.10	1	36.90	36.90	0	16,342	0.00%
2021/08/06	3	37.18	18	37.63	37.60	-15	16,647	-0.09%
2021/08/05	1	37.25	1	37.25	36.95	0	16,735	0.00%
2021/08/04	5	37.00	0	0.00	37.25	5	17,040	0.03%
2021/08/03	1	37.05	0	0.00	37.15	1	17,401	0.01%
2021/08/02	0	0.00	10	36.59	37.00	-10	17,579	-0.06%
2021/07/29	1	35.65	0	0.00	35.95	1	18,593	0.01%
2021/07/28	2.1	35.00	4	34.60	35.10	-1.9	19,103	-0.01%
2021/07/27	2	35.63	0	0.00	35.60	2	19,647	0.01%
2021/07/26	1.1	36.80	1	37.00	36.65	0.1	20,287	0.00%
2021/07/23	1	37.00	4	37.14	37.45	-3	21,181	-0.01%
2021/07/22	0	0.00	2	35.90	35.75	-2	21,617	-0.01%
2021/07/21	12.1	36.81	35	36.17	35.70	-22.9	21,683	-0.11%
2021/07/20	3	37.13	1	37.25	37.00	2	21,718	0.01%
2021/07/19	16	37.90	23.4	38.14	38.75	-7.4	21,733	-0.03%
2021/07/16	0	0.00	3	38.02	37.95	-3	22,028	-0.01%
2021/07/15	0	0.00	1	37.20	38.05	-1	22,218	0.00%
2021/07/14	11	36.11	29.2	36.00	36.75	-18.2	22,816	-0.08%
2021/07/13	4.1	36.90	28	37.13	35.70	-23.9	23,506	-0.10%
2021/07/12	2	37.98	3	38.07	37.55	-1	24,091	0.00%
2021/07/09	10	37.68	14	37.85	37.70	-4	24,465	-0.02%
2021/07/08	11.1	37.64	24	37.70	37.95	-12.9	24,435	-0.05%
2021/07/07	37.4	37.82	10	37.99	37.30	27.4	24,364	0.11%
2021/07/06	18	39.26	36.1	39.41	40.00	-18.1	24,041	-0.08%
2021/07/05	59	38.68	64	39.11	38.50	-5	23,512	-0.02%
2021/07/02	115.1	40.51	107	41.47	37.70	8.1	22,843	0.04%	大買/大賣/
2021/07/01	18	38.44	94.4	38.38	38.50	-76.4	20,372	-0.38%
2021/06/30	7	33.94	71.7	34.58	35.00	-64.7	20,193	-0.32%
2021/06/29	18	33.35	25	33.20	33.20	-7	19,787	-0.04%
2021/06/28	40	33.82	3	33.92	33.80	37	19,595	0.19%
2021/06/25	25	33.60	18	34.01	33.55	7	19,497	0.04%
2021/06/24	3	33.67	7	33.74	33.90	-4	19,440	-0.02%
2021/06/23	47	33.09	38	33.34	33.25	9	19,383	0.05%
2021/06/22	8	32.81	15	33.13	33.25	-7	19,306	-0.04%
2021/06/21	19	31.07	12	31.60	31.55	7	19,211	0.04%
2021/06/18	29	32.41	1	31.90	31.90	28	19,135	0.15%
2021/06/17	24	32.98	2	32.85	33.00	22	19,102	0.12%
2021/06/16	23	33.08	31	33.28	32.65	-8	19,023	-0.04%
2021/06/15	1	32.45	15	32.09	32.30	-14	18,595	-0.08%
2021/06/11	3	32.12	2	32.15	32.20	1	18,630	0.01%
2021/06/10	14	31.93	7	31.84	32.10	7	18,782	0.04%
2021/06/09	6	32.30	25	32.89	32.50	-19	18,789	-0.10%
2021/06/08	18	33.25	17	32.87	32.90	1	18,746	0.01%
2021/06/07	88	34.24	4	34.01	33.80	84	18,780	0.45%
2021/06/04	5	33.70	8	33.62	33.50	-3	18,753	-0.02%
2021/06/03	4.1	34.05	46	34.25	33.80	-41.9	18,945	-0.22%
2021/06/02	55	34.17	57	34.32	33.40	-2	18,767	-0.01%
2021/06/01	9	31.91	14	32.28	32.75	-5	17,924	-0.03%
2021/05/31	48	31.83	12	31.88	31.95	36	17,647	0.20%
2021/05/28	3	30.32	12	30.46	30.35	-9	17,265	-0.05%
2021/05/27	4	29.39	1	29.80	29.20	3	17,101	0.02%
2021/05/26	16	29.32	27	29.47	29.40	-11	16,966	-0.06%
2021/05/25	6	30.28	56	29.79	30.55	-50	16,648	-0.30%
2021/05/24	3.1	27.75	13	27.86	27.80	-10	16,507	-0.06%
2021/05/21	5	27.16	16	27.36	27.85	-11	16,472	-0.07%
2021/05/20	4	27.09	7	27.39	26.85	-3	16,358	-0.02%
2021/05/19	22	26.60	7	26.74	26.85	15	16,262	0.09%
2021/05/18	8	26.21	5	26.26	26.80	3	16,159	0.02%
2021/05/17	1.1	24.03	12.1	24.81	24.75	-11	15,978	-0.07%
2021/05/14	48	25.39	19	26.91	26.00	29	15,795	0.18%
2021/05/13	70	26.34	1	26.30	25.95	69	15,487	0.45%
2021/05/12	11	29.33	11	27.62	27.85	0	15,237	0.00%
2021/05/11	8	30.80	20	31.90	30.65	-12	14,850	-0.08%
2021/05/10	12	31.07	134.5	30.76	31.50	-122.5	14,476	-0.85%	大賣/鉅額交易
2021/05/07	43	30.43	9.5	29.78	29.95	33.5	14,250	0.24%
2021/05/06	83	33.42	63	33.41	32.00	20	13,721	0.15%
2021/05/05	26	32.67	30	33.06	33.00	-4	13,121	-0.03%
2021/05/04	18	31.92	11	33.12	31.45	7	12,576	0.06%
2021/05/03	31	35.33	13	35.30	34.75	18	11,950	0.15%
2021/04/29	34	34.02	100.4	34.11	35.00	-66.4	11,235	-0.59%
2021/04/28	10	31.98	29.5	32.24	33.15	-19.5	10,278	-0.19%
2021/04/27	1	30.90	1	30.70	31.10	0	9,797	0.00%
2021/04/26	0	0.00	5	30.22	31.00	-5	9,675	-0.05%
2021/04/23	2	29.60	3	29.82	29.75	-1	9,565	-0.01%
2021/04/22	65	32.19	26.9	31.45	30.40	38.1	9,412	0.40%
2021/04/21	30	30.98	227	30.59	31.35	-197	8,965	-2.20%	大賣/鉅額交易
2021/04/20	99	31.80	25	31.76	31.30	74	8,676	0.85%
2021/04/19	47.1	33.46	12	34.33	34.65	35.1	8,007	0.44%
2021/04/16	60	30.74	148.3	31.21	31.75	-88.3	7,183	-1.23%	大賣/
2021/04/15	165	28.89	62	28.98	28.90	103	6,337	1.63%	大買/鉅額交易
2021/04/14	46	26.79	64	27.29	27.00	-18	6,022	-0.30%
2021/04/13	21	27.10	1	26.70	26.75	20	5,980	0.33%
2021/04/12	21	26.88	34	27.40	27.30	-13	5,841	-0.22%
2021/04/09	0	0.00	5	25.60	25.75	-5	5,660	-0.09%
2021/04/08	4	25.25	10	25.22	25.25	-6	5,631	-0.11%
2021/04/07	2	25.45	5	25.24	25.35	-3	5,668	-0.05%
2021/04/06	131	25.09	8	25.31	25.75	123	5,608	2.19%	大買/鉅額交易
2021/04/01	8	24.73	1.1	24.53	24.50	6.9	5,474	0.13%
2021/03/31	2	24.80	2	24.60	24.60	0	5,492	0.00%
2021/03/30	3	24.58	0	0.00	24.65	3	5,567	0.05%
2021/03/29	12	24.60	17.3	24.62	24.70	-5.3	5,813	-0.09%
2021/03/26	3	24.05	7	24.22	24.45	-4	6,307	-0.06%
2021/03/25	4	24.09	12	24.23	23.80	-8	6,187	-0.13%
2021/03/24	41	23.75	301	23.58	23.85	-260	6,005	-4.33%	大賣/鉅額交易
2021/03/23	5	23.53	6	23.60	23.45	-1	5,870	-0.02%
2021/03/22	1	23.40	1	23.25	23.40	0	5,792	0.00%
2021/03/19	0.3	23.10	1	23.00	23.10	-0.7	5,708	-0.01%
2021/03/17	301	22.90	0.3	23.05	23.00	300.7	5,622	5.35%	大買/鉅額交易
2021/03/16	11	22.84	2	22.85	22.70	9	5,541	0.16%
2021/03/15	15	23.47	0	0.00	23.45	15	5,337	0.28%
2021/03/12	12	23.71	0	0.00	23.75	12	5,197	0.23%
2021/03/11	8	23.71	2	23.75	23.85	6	5,063	0.12%
2021/03/10	2	23.98	3	23.85	23.90	-1	4,867	-0.02%
2021/03/09	5	24.68	4	24.56	24.30	1	4,636	0.02%
2021/03/08	0	0.00	9	24.63	24.85	-9	4,255	-0.21%
2021/03/03	0	0.00	1	22.50	22.50	-1	4,048	-0.02%
2021/02/25	0	0.00	2	22.48	22.50	-2	3,996	-0.05%
2021/02/24	0	0.00	11	22.25	21.80	-11	3,952	-0.28%
2021/02/23	0	0.00	2	22.00	22.30	-2	3,910	-0.05%
2021/02/22	0	0.00	3	21.68	21.60	-3	3,835	-0.08%
2021/02/19	1	21.35	2	21.53	21.40	-1	3,815	-0.03%
2021/02/04	0	0.00	2	20.50	20.15	-2	3,852	-0.05%
2021/02/02	0	0.00	2	20.25	20.10	-2	4,022	-0.05%
2021/02/01	0	0.00	2	19.40	20.00	-2	4,113	-0.05%
2021/01/27	10	19.35	10	19.12	18.85	0	4,133	0.00%
2021/01/22	0	0.00	3	18.70	18.80	-3	4,225	-0.07%
2021/01/21	0	0.00	10	18.95	18.75	-10	4,256	-0.23%
2021/01/20	0	0.00	5	19.06	18.75	-5	4,275	-0.12%
2021/01/18	5.1	19.54	0	0.00	19.50	5.1	4,316	0.12%
2021/01/15	2	20.83	5	20.58	20.30	-3	4,267	-0.07%
2021/01/14	0	0.00	1	21.35	21.45	-1	4,244	-0.02%
2021/01/12	0	0.00	0.7	21.35	21.50	-0.7	4,239	-0.02%
2021/01/11	0	0.00	2	21.80	21.90	-2	4,153	-0.05%
2021/01/08	0	0.00	6	21.69	22.00	-6	4,127	-0.15%
2021/01/07	6	21.71	5	21.85	21.80	1	4,075	0.02%
2021/01/06	3	21.43	3	21.40	21.55	0	3,883	0.00%
2021/01/05	1	21.25	2	21.33	21.50	-1	3,807	-0.03%
2021/01/04	8	21.34	5	21.53	21.40	3	3,785	0.08%
2020/12/31	1	21.50	0	0.00	21.50	1	3,708	0.03%
2020/12/28	7.8	21.11	0	0.00	21.10	7.8	3,507	0.22%
2020/12/25	1	21.25	34	21.26	21.20	-33	3,439	-0.96%
2020/12/24	30	21.10	12	21.08	21.10	18	3,363	0.54%
2020/12/23	11	21.40	6	20.86	20.85	5	3,276	0.15%
2020/12/22	57	20.98	131	21.24	21.00	-74	3,030	-2.44%	大賣/
2020/12/21	0	0.00	1.1	19.85	19.90	-1.1	2,519	-0.04%
2020/12/17	20	19.50	0	0.00	19.45	20	2,635	0.76%
2020/12/16	1	19.45	1	19.50	19.55	0	2,823	0.00%
2020/12/15	0	0.00	6	19.60	19.40	-6	3,286	-0.18%
2020/12/14	2	19.75	3	19.83	19.70	-1	3,563	-0.03%
2020/12/08	1	19.40	10	19.50	19.30	-9	3,710	-0.24%
2020/12/07	6	19.57	0	0.00	19.25	6	3,911	0.15%
2020/12/03	5	19.14	0	0.00	19.10	5	3,973	0.13%
2020/12/02	0.4	19.05	10	19.20	19.20	-9.6	4,168	-0.23%
2020/11/30	4	19.45	23	19.58	19.45	-19	4,172	-0.46%
2020/11/26	6	19.36	0	0.00	19.45	6	4,155	0.14%
2020/11/25	1	19.40	3	19.35	19.45	-2	4,152	-0.05%
2020/11/24	30	19.55	10	19.60	19.40	20	4,149	0.48%
2020/11/23	3	19.47	18	19.45	19.50	-15	4,135	-0.36%
2020/11/20	18	19.20	5	19.10	19.10	13	4,133	0.31%
2020/11/19	5	18.92	17	18.95	19.00	-12	4,129	-0.29%
2020/11/18	7	19.00	0	0.00	18.95	7	4,138	0.17%
2020/11/17	4	18.85	2	19.10	19.05	2	4,132	0.05%
2020/11/16	16	19.08	8	18.96	19.05	8	4,187	0.19%
2020/11/12	24	20.00	5	19.80	19.75	19	4,124	0.46%
2020/11/11	28	20.25	25.6	20.41	20.30	2.4	4,117	0.06%
2020/11/10	16	19.73	7	19.71	19.90	9	4,003	0.22%
2020/11/09	0	0.00	18	19.47	19.50	-18	3,923	-0.46%
2020/11/06	15	18.86	10	19.20	18.85	5	3,802	0.13%
2020/11/05	3	19.08	0	0.00	19.10	3	3,745	0.08%
2020/11/04	8	19.20	0.1	19.05	19.05	7.9	3,730	0.21%
2020/11/03	10	19.40	5	19.40	19.35	5	3,688	0.14%
2020/11/02	1	19.05	1	19.25	19.30	0	3,602	0.00%
2020/10/30	2	19.25	0	0.00	19.00	2	3,579	0.06%
2020/10/29	1	19.05	43	19.12	19.05	-42	3,540	-1.19%
2020/10/28	0	0.00	13	19.34	18.85	-13	3,504	-0.37%
2020/10/27	20	19.15	20	19.05	19.00	0	3,466	0.00%
2020/10/26	48	18.99	55	19.00	18.80	-7	3,406	-0.21%
2020/10/22	3	18.40	0	0.00	18.50	3	3,359	0.09%
2020/10/08	7	18.01	0	0.00	18.10	7	3,413	0.21%
2020/10/05	3	17.75	0	0.00	17.80	3	3,460	0.09%
2020/09/30	5	17.70	0	0.00	17.70	5	3,456	0.14%
2020/09/29	5	17.75	3	18.00	17.70	2	3,481	0.06%
2020/09/25	10	17.49	10	17.65	17.35	0	3,468	0.00%
2020/09/24	12	17.93	0	0.00	17.65	12	3,412	0.35%
2020/09/23	35	18.60	3.5	18.66	18.35	31.5	3,336	0.94%
2020/09/22	14	18.88	8	18.94	18.95	6	3,268	0.18%
2020/09/21	19	19.81	2	19.55	19.55	17	3,173	0.54%
2020/09/18	46	21.13	5	21.05	20.40	41	3,007	1.36%
2020/09/17	0	0.00	64	20.32	21.00	-64	2,576	-2.48%
2020/09/16	0	0.00	1	19.30	19.10	-1	2,309	-0.04%
2020/09/15	7	18.47	2	18.60	18.70	5	2,409	0.21%
2020/09/14	1	19.00	5	18.85	18.85	-4	2,398	-0.17%
2020/09/11	0	0.00	13	19.26	19.15	-13	2,402	-0.54%
2020/09/10	20	19.54	4	19.85	19.95	16	2,319	0.69%
2020/09/09	10	19.10	10	19.15	19.15	0	2,219	0.00%
2020/09/08	1	19.20	10	19.10	18.90	-9	2,214	-0.41%
2020/09/07	0	19.45	43	19.06	19.55	-43	2,196	-1.96%
2020/09/03	0	0.00	6	18.15	18.25	-6	2,085	-0.29%
2020/09/02	0.2	18.15	0	0.00	18.10	0.2	2,129	0.01%
2020/08/31	0	0.00	1.2	18.50	18.50	-1.2	2,204	-0.05%
2020/08/28	0	0.00	6	18.35	18.30	-6	2,230	-0.27%
2020/08/27	11	18.57	1	18.60	18.60	10	2,300	0.43%
2020/08/25	1	18.25	20	18.20	18.50	-19	2,297	-0.83%
2020/08/24	0	0.00	1	18.20	18.25	-1	2,282	-0.04%
2020/08/21	17	17.82	0	0.00	17.90	17	2,275	0.75%
2020/08/20	22	17.50	1	17.40	17.60	21	2,279	0.92%
2020/08/19	1	18.35	0	0.00	18.50	1	2,220	0.05%
2020/08/18	15	18.95	55	18.62	18.65	-40	2,223	-1.80%
2020/08/17	14	18.94	14	18.71	18.85	0	2,214	0.00%
2020/08/14	10	17.70	10	17.65	17.65	0	2,185	0.00%
2020/08/03	1	16.90	0	0.00	16.90	1	2,484	0.04%
2020/07/28	10	16.90	0	0.00	16.95	10	2,662	0.38%
2020/07/27	10	17.49	0	0.00	17.25	10	2,703	0.37%
2020/07/24	21	17.91	0	0.00	17.95	21	2,717	0.77%
2020/07/23	0	0.00	1	18.50	18.35	-1	2,702	-0.04%
2020/07/22	0	0.00	10	19.60	19.60	-10	2,704	-0.37%
2020/07/15	0	0.00	1	19.65	19.65	-1	2,711	-0.04%
2020/07/14	0	0.00	5	19.70	19.70	-5	2,701	-0.19%
2020/07/10	10	19.35	10	19.35	19.35	0	2,671	0.00%
2020/07/08	0	0.00	5	19.65	19.55	-5	2,690	-0.19%
2020/07/07	0	0.00	33	19.66	19.60	-33	2,674	-1.23%
2020/07/03	2	19.30	3	19.35	19.25	-1	2,666	-0.04%
2020/07/01	10	19.15	0	0.00	19.10	10	2,670	0.37%
2020/06/24	10	19.50	80	19.50	19.40	-70	2,667	-2.62%
2020/06/23	1	19.65	0	0.00	19.60	1	2,641	0.04%
2020/06/22	1	19.70	19	20.22	19.80	-18	2,612	-0.69%
2020/06/19	5	19.00	0.4	19.00	19.10	4.6	2,474	0.18%
2020/06/18	5	19.00	0	0.00	19.05	5	2,470	0.20%
2020/06/17	12.5	19.32	1	19.20	19.20	11.5	2,445	0.47%
2020/06/16	0	0.00	31	19.09	19.35	-31	2,422	-1.28%
2020/06/15	0	0.00	23	18.53	18.30	-23	2,351	-0.98%
2020/06/12	1	17.95	20	18.10	18.35	-19	2,335	-0.81%
2020/06/11	4	18.43	40	18.43	18.40	-36	2,303	-1.56%
2020/06/10	2	18.85	0	0.00	18.85	2	2,259	0.09%
2020/06/09	0	0.00	25.7	19.11	19.05	-25.7	2,256	-1.14%
2020/06/04	0	0.00	0.5	18.25	18.35	-0.5	2,152	-0.02%
2020/06/03	0	0.00	2	18.30	18.35	-2	2,156	-0.09%
2020/06/01	0	0.00	1	17.85	17.60	-1	2,124	-0.05%
2020/05/28	20	17.45	0	0.00	17.40	20	2,087	0.96%
2020/05/27	1	17.30	0	0.00	17.60	1	2,078	0.05%
2020/05/25	11	17.35	0	0.00	17.35	11	2,053	0.54%
2020/05/22	6	17.40	0	0.00	17.40	6	2,039	0.29%
2020/05/21	0	0.00	1	17.70	17.65	-1	2,029	-0.05%
2020/05/20	0	0.00	2	17.60	17.70	-2	2,008	-0.10%
2020/05/19	4	17.43	4	17.70	17.80	0	1,960	0.00%
2020/05/14	1	16.90	0	0.00	16.75	1	1,829	0.05%
2020/05/13	35.4	16.95	5	17.05	16.90	30.4	1,800	1.69%
2020/05/12	16	17.10	0	0.00	17.15	16	1,779	0.90%
2020/05/11	0.5	17.10	2	17.18	17.25	-1.5	1,749	-0.09%
2020/05/08	17	17.47	0	0.00	17.20	17	1,712	0.99%
2020/05/07	1	17.55	0	0.00	17.65	1	1,663	0.06%
2020/05/06	25.5	17.62	2	17.45	17.45	23.5	1,641	1.43%
2020/05/05	10	17.20	0	0.00	17.30	10	1,581	0.63%
2020/05/04	0	0.00	2	17.18	17.35	-2	1,539	-0.13%
2020/04/30	0	0.00	3	16.98	17.20	-3	1,501	-0.20%
2020/04/28	0	0.00	31	16.15	16.20	-31	1,396	-2.22%
2020/04/27	3	16.10	22	16.06	16.20	-19	1,397	-1.36%
2020/04/24	0	0.00	20	15.70	15.70	-20	1,346	-1.49%
2020/04/23	10.6	15.80	93	15.85	15.80	-82.4	1,330	-6.19%
2020/04/22	0	0.00	5	15.05	15.10	-5	1,251	-0.40%
2020/04/21	90	14.85	0	0.00	14.75	90	1,236	7.28%
2020/04/20	0	0.00	100	15.15	15.20	-100	1,211	-8.25%
2020/04/17	1	15.30	0	0.00	15.10	1	1,208	0.08%
2020/04/16	40	15.17	0	0.00	15.25	40	1,175	3.40%
2020/04/15	1	15.30	0	0.00	15.30	1	1,161	0.09%
2020/04/14	1	15.00	0	0.00	15.25	1	1,145	0.09%
2020/04/13	5	15.10	0	0.00	15.00	5	1,121	0.45%
2020/04/10	0	0.00	75	14.85	14.90	-75	1,088	-6.89%
2020/04/08	0	0.00	1	14.75	14.85	-1	1,055	-0.09%
2020/04/07	0	0.00	2	14.30	14.40	-2	1,031	-0.19%
2020/03/31	0	0.00	25	13.95	13.95	-25	988	-2.53%
2020/03/30	0	0.00	28	13.97	13.95	-28	967	-2.89%
2020/03/27	0.5	13.65	0	0.00	13.65	0.5	950	0.05%
2020/03/26	128	13.60	0	0.00	13.60	128	935	13.68%	大買/鉅額交易
2020/03/25	5	13.75	0	0.00	13.75	5	924	0.54%
2020/03/19	4	12.50	0	0.00	12.40	4	890	0.45%
2020/03/18	5	13.54	0	0.00	13.10	5	863	0.58%
2020/03/17	2	13.20	0	0.00	13.35	2	873	0.23%
2020/03/13	3	13.50	0	0.00	14.00	3	851	0.35%
2020/03/12	2.5	14.46	0	0.00	14.40	2.5	806	0.31%
2020/03/10	0	0.00	7	14.55	15.00	-7	767	-0.91%
2020/03/09	1	14.85	0	0.00	14.65	1	752	0.13%
2020/03/06	1	15.00	0	0.00	15.00	1	706	0.14%
2020/02/24	0	0.00	5	14.55	14.50	-5	610	-0.82%
2020/02/21	0	0.00	0.2	14.45	14.45	-0.2	604	-0.03%
2020/02/17	0	0.00	5	14.40	14.40	-5	650	-0.77%
2020/02/11	5	14.10	0	0.00	14.15	5	679	0.74%
2020/02/07	0	0.00	1	14.20	14.20	-1	706	-0.14%
2020/02/03	1	14.50	0	0.00	14.50	1	776	0.13%
2020/01/30	0	0.00	3	15.00	14.60	-3	756	-0.40%
2020/01/06	0	0.00	2	15.75	15.80	-2	776	-0.26%
2019/12/27	0	0.00	0.1	15.90	15.95	-0.1	783	-0.01%
2019/12/19	2	16.10	0	0.00	16.00	2	794	0.25%
2019/12/16	3	16.15	0	0.00	16.15	3	775	0.39%
2019/12/03	5	15.50	0	0.00	15.50	5	782	0.64%
2019/11/29	3	15.75	0	0.00	15.70	3	782	0.38%
2019/11/18	0.3	15.50	0	0.00	15.60	0.3	842	0.04%
2019/11/15	0	0.00	1	15.55	15.60	-1	859	-0.12%
2019/11/14	1	15.85	0	0.00	15.55	1	896	0.11%
2019/11/13	0	0.00	8	15.90	15.95	-8	870	-0.92%
2019/11/12	0	0.00	8	15.95	16.05	-8	877	-0.91%
2019/11/11	1	16.15	2	16.15	15.80	-1	884	-0.11%
2019/11/08	2	16.10	0	0.00	16.30	2	870	0.23%
2019/11/06	0	0.00	40	16.18	16.20	-40	861	-4.64%
2019/11/05	11	16.20	4	16.28	16.25	7	851	0.82%
2019/11/04	126	16.01	8	15.91	16.30	118	831	14.18%	大買/鉅額交易
2019/11/01	0	0.00	24	15.40	15.60	-24	757	-3.17%
2019/10/30	0	0.00	1	15.35	15.40	-1	781	-0.13%
2019/10/29	0	0.00	1	15.45	15.45	-1	800	-0.12%
2019/10/28	0	0.00	1	15.55	15.50	-1	820	-0.12%
2019/10/25	0	0.00	0.6	15.35	15.45	-0.6	847	-0.07%
2019/10/22	0	0.00	35.4	15.15	15.15	-35.4	901	-3.93%
2019/10/03	0	0.00	0.7	14.70	14.75	-0.7	898	-0.08%
2019/09/25	40	14.95	0	0.00	15.10	40	897	4.45%
2019/09/24	0	0.00	0.1	15.00	15.05	-0.1	894	-0.01%
2019/09/19	24	15.05	0	0.00	15.05	24	889	2.70%
2019/09/16	1	15.50	1	15.25	15.25	0	873	0.00%
2019/09/11	0	0.00	2	15.10	15.10	-2	815	-0.25%
2019/09/10	1	15.10	1	15.00	15.00	0	807	0.00%
2019/09/09	2	15.35	0	0.00	15.20	2	793	0.25%
2019/09/05	0	0.00	36	15.60	15.60	-36	783	-4.60%
2019/09/04	0	0.00	127	15.40	15.45	-127	772	-16.43%	大賣/鉅額交易
2019/09/03	16	15.40	0	0.00	15.50	16	770	2.08%
2019/08/29	91	15.05	166	15.13	15.05	-75	767	-9.78%	大賣/
2019/08/28	0	0.00	1	15.35	15.30	-1	752	-0.13%
2019/08/26	10	15.35	0	0.00	15.30	10	749	1.33%
2019/08/23	0	0.00	2	15.70	15.75	-2	734	-0.27%
2019/08/21	1	15.55	1	15.75	15.80	0	724	0.00%
2019/08/19	11	15.60	64	15.59	15.70	-53	709	-7.47%
2019/08/06	0	0.00	9	14.37	14.45	-9	607	-1.48%
2019/08/05	6	14.50	6	14.65	14.50	0	606	0.00%
2019/08/02	9	14.70	0	0.00	14.60	9	598	1.50%
2019/08/01	26	14.85	0	0.00	14.95	26	582	4.47%
2019/07/31	2	15.05	0	0.00	15.05	2	569	0.35%
2019/07/29	60	15.08	117	14.82	14.75	-57	529	-10.78%	大賣/
2019/07/26	1	14.65	20	14.80	15.00	-19	494	-3.84%
2019/07/24	62	14.20	0	0.00	14.25	62	419	14.79%
2019/07/19	2	14.20	0	0.00	14.20	2	416	0.48%
2019/07/17	63	14.18	0	0.00	14.20	63	417	15.08%
2019/07/15	40	14.30	0	0.00	14.30	40	397	10.08%
2019/07/12	90	14.38	0	0.00	14.35	90	404	22.27%
2019/07/11	40	14.23	0	0.00	14.25	40	398	10.05%
2019/06/27	0.5	13.75	0	0.00	13.80	0.5	442	0.12%
2019/06/06	2	13.68	0	0.00	13.70	2	454	0.44%
2019/06/05	1	14.10	0	0.00	14.05	1	448	0.22%
2019/05/20	2	13.55	0	0.00	13.60	2	499	0.40%
2019/04/16	2	14.45	0	0.00	14.45	2	538	0.37%
2019/04/15	0	0.00	1	14.40	14.50	-1	534	-0.19%
2019/04/09	3	14.05	0	0.00	14.05	3	485	0.62%
2019/03/14	11	14.33	0	0.00	14.40	11	528	2.08%
2019/03/11	4	14.20	0	0.00	14.40	4	690	0.58%
2019/02/27	0	0.00	5	14.50	14.60	-5	991	-0.50%
2019/02/18	0	0.00	1	14.50	14.60	-1	954	-0.10%
2019/02/15	0	0.00	1	14.35	14.20	-1	928	-0.11%
2019/01/24	1	13.60	0	0.00	13.40	1	873	0.11%
2019/01/23	0	0.00	7	13.65	13.65	-7	863	-0.81%
2019/01/16	2	13.55	0	0.00	13.50	2	847	0.24%
2019/01/04	2	12.80	0	0.00	12.95	2	862	0.23%
2018/12/25	2	13.00	0	0.00	13.10	2	866	0.23%
2018/12/14	5	13.70	0	0.00	13.60	5	833	0.60%
2018/12/13	0	0.00	3	13.70	13.70	-3	828	-0.36%
2018/12/07	0	0.00	3	14.20	13.95	-3	809	-0.37%
2018/12/06	3	13.80	8	14.08	13.80	-5	789	-0.63%
2018/12/04	0	0.00	10	14.06	14.15	-10	718	-1.39%
2018/11/30	11	13.06	0	0.00	12.65	11	553	1.99%
2018/11/29	40	13.70	0	0.00	13.75	40	315	12.67%
2018/11/27	0	0.00	1	13.80	13.75	-1	298	-0.34%
2018/11/23	5	13.80	0	0.00	13.75	5	294	1.70%
2018/11/22	0	0.00	5	13.87	13.85	-5	290	-1.72%
2018/11/19	5	13.90	0	0.00	13.95	5	280	1.78%
2018/11/15	5	14.03	0	0.00	14.00	5	274	1.82%
2018/11/06	2	14.45	0	0.00	14.45	2	291	0.69%
2018/10/31	2	13.55	0	0.00	13.60	2	285	0.70%
2018/10/26	0	0.00	0	13.70	13.60	0	287	-0.01%
2018/10/12	2	14.35	0	0.00	14.65	2	291	0.69%
2018/10/09	1.2	15.66	2	15.65	15.65	-0.8	272	-0.31%
2018/09/19	0.9	16.45	0	0.00	16.45	0.9	259	0.33%
2018/09/10	0	0.00	100	16.24	16.10	-100	267	-37.35%
2018/08/14	7	16.80	0	0.00	16.85	7	283	2.46%
2018/08/13	1	16.95	0	0.00	17.00	1	283	0.35%
2018/08/08	0	0.00	5	17.60	17.25	-5	311	-1.60%
2018/08/03	0	0.00	2.6	17.17	17.25	-2.6	310	-0.85%
2018/07/27	5	17.00	1	16.95	17.00	4	320	1.25%
2018/07/26	0	0.00	18	16.90	16.95	-18	317	-5.67%
2018/07/25	100	18.05	0	0.00	17.95	100	306	32.64%
2018/07/20	14	17.80	0	0.00	17.85	14	297	4.70%
2018/07/18	3	17.75	0	0.00	17.85	3	300	1.00%
2018/07/10	2	17.55	0	0.00	17.55	2	317	0.63%
2018/07/05	21	17.50	0	0.00	17.60	21	321	6.53%
2018/06/28	0	0.00	5	17.40	17.55	-5	356	-1.40%
2018/06/25	0	0.00	1	17.55	17.65	-1	354	-0.28%
2018/06/22	0	0.00	0.2	17.50	17.50	-0.2	355	-0.06%
2018/06/20	0	0.00	5	17.60	17.70	-5	350	-1.43%
2018/05/31	2	17.90	0	0.00	18.20	2	363	0.55%
2018/05/22	0	0.00	2	18.10	18.15	-2	369	-0.54%
2018/05/21	0	0.00	10	18.15	18.10	-10	373	-2.68%
2018/05/18	2	18.40	0	0.00	18.20	2	371	0.54%
2018/05/16	12	17.95	1	18.00	17.85	11	366	3.00%
2018/05/02	1	17.80	0	0.00	17.90	1	416	0.24%
2018/04/26	21	17.70	0	0.00	17.65	21	437	4.80%
2018/04/13	1	18.20	0	0.00	18.20	1	502	0.20%
2018/04/10	3	18.27	16	18.11	18.15	-13	529	-2.45%
2018/04/09	0	0.00	7	18.00	18.00	-7	506	-1.38%
2018/03/31	0	0.00	0.6	17.95	17.90	-0.6	543	-0.10%
2018/03/26	0	0.00	1	17.90	17.90	-1	588	-0.17%
2018/03/22	20	18.00	0	0.00	18.00	20	589	3.39%
2018/03/21	30	18.00	0	0.00	17.95	30	593	5.06%
2018/03/16	0	0.00	2	18.00	18.35	-2	603	-0.33%
2018/03/15	30	17.90	0	0.00	17.95	30	596	5.03%
2018/03/14	1	17.90	0	0.00	17.95	1	597	0.17%
2018/03/13	10	17.75	0	0.00	17.95	10	599	1.67%
2018/03/07	1	17.55	1	17.60	17.55	0	632	0.00%
2018/02/12	2	17.30	0	0.00	17.25	2	698	0.29%
2018/02/07	1	17.45	0	0.00	17.40	1	715	0.14%
2018/02/06	20	17.80	0	0.00	17.20	20	759	2.63%
2018/02/01	1	18.60	0	0.00	18.60	1	827	0.12%
2018/01/31	60	18.60	0	0.00	18.60	60	828	7.24%
2018/01/15	0	0.00	0	18.85	18.85	0	832	0.00%
2018/01/04	0	0.00	0.1	19.15	19.15	-0.1	811	-0.01%