永豐餘 (1907)-凱基-新莊券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
31.30
漲跌
▲0.50
漲幅
+1.62%
成交量
4,076張
產業
上市造紙類股
721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

永豐餘 (1907)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/06/26	0	0.00	1	31.50	31.30	-1	1,601	-0.06%
2024/06/25	0	0.00	9	30.58	30.80	-9	1,562	-0.58%
2024/06/24	0	0.00	2	30.45	30.30	-2	1,540	-0.13%
2024/06/18	1	30.00	0	0.00	30.00	1	1,553	0.06%
2024/06/12	1	29.70	0	0.00	29.70	1	1,612	0.06%
2024/05/07	5	30.50	0	0.00	30.65	5	1,736	0.29%
2024/04/29	0	0.00	1	31.45	31.65	-1	1,658	-0.06%
2024/04/23	0	0.00	2	30.40	30.65	-2	1,574	-0.13%
2024/04/22	0	0.00	1	30.30	30.60	-1	1,595	-0.06%
2024/04/15	0	30.45	1	30.45	30.00	-1	1,433	-0.07%
2024/04/12	5	29.95	0	0.00	29.90	5	1,418	0.35%
2024/04/03	1	29.80	0	0.00	29.80	1	1,451	0.07%
2024/04/02	3	29.83	0	0.00	29.75	3	1,450	0.21%
2024/03/28	1	29.85	0	0.00	29.80	1	1,405	0.07%
2024/03/21	1	30.00	0	0.00	30.25	1	2,766	0.04%
2024/03/18	2	29.88	0	0.00	29.90	2	3,214	0.06%
2024/03/11	1	30.00	0	0.00	30.40	1	3,364	0.03%
2024/03/07	2	29.95	0	0.00	29.80	2	3,625	0.06%
2024/03/04	7	30.36	0	0.00	30.15	7	3,701	0.19%
2024/02/29	1	30.25	0	0.00	30.25	1	3,681	0.03%
2024/02/23	4	30.11	0	0.00	30.00	4	3,727	0.11%
2024/02/19	0	0.00	35.9	30.65	30.80	-35.9	3,831	-0.94%
2024/02/16	1	30.20	0	0.00	30.30	1	3,864	0.03%
2024/01/26	0	0.00	1	30.20	30.25	-1	3,941	-0.03%
2024/01/25	0	30.50	0	0.00	30.10	0	3,981	0.00%
2024/01/24	1	30.30	0	0.00	30.25	1	4,017	0.02%
2024/01/23	0	0.00	1	30.30	30.20	-1	4,051	-0.02%
2024/01/17	0	30.45	0	0.00	30.00	0	4,146	0.00%
2024/01/16	1	30.40	0	0.00	30.40	1	4,126	0.02%
2024/01/15	2	31.55	0	0.00	31.45	2	4,107	0.05%
2024/01/04	0	0.00	3	32.15	32.00	-3	4,463	-0.07%
2023/12/21	3	32.85	0	0.00	32.75	3	4,624	0.06%
2023/12/18	1	33.40	0	0.00	32.65	1	3,663	0.03%
2023/12/15	0	34.40	3	34.30	34.20	-3	3,281	-0.09%
2023/12/14	0	0.00	5	34.75	34.20	-5	2,993	-0.17%
2023/12/12	0	0.00	4	34.45	34.55	-4	2,870	-0.14%
2023/12/11	0	0.00	2	34.45	34.55	-2	2,869	-0.07%
2023/12/07	0	0.00	1	33.60	33.50	-1	2,791	-0.04%
2023/12/05	0	0.00	1	34.95	34.95	-1	2,699	-0.04%
2023/12/04	1.5	33.55	1.5	33.80	34.55	0	2,550	0.00%
2023/11/30	1	31.55	0	0.00	31.80	1	2,373	0.04%
2023/11/27	0	0.00	3	31.10	31.05	-3	2,320	-0.13%
2023/11/24	0	0.00	2	31.15	31.00	-2	2,325	-0.09%
2023/11/13	2	29.00	0	0.00	29.05	2	2,236	0.09%
2023/11/06	3	29.60	0	0.00	29.60	3	2,453	0.12%
2023/10/27	1	29.90	0	0.00	29.70	1	2,871	0.03%
2023/10/26	1	30.20	0	0.00	30.20	1	3,023	0.03%
2023/10/16	1	32.00	0	0.00	32.05	1	4,585	0.02%
2023/10/02	4	32.40	4	32.95	32.40	0	4,840	0.00%
2023/09/26	0	0.00	0.3	30.90	30.70	-0.3	5,071	-0.01%
2023/09/19	0	0.00	1	31.30	31.05	-1	5,987	-0.02%
2023/09/06	0.5	31.45	0	31.35	30.90	0.5	9,125	0.01%
2023/08/28	0	0.00	1	30.10	30.00	-1	10,915	-0.01%
2023/08/25	0	0.00	1	30.10	30.10	-1	10,974	-0.01%
2023/08/24	2	30.03	0	0.00	29.95	2	11,030	0.02%
2023/08/18	1	30.00	1	30.80	30.10	0	11,370	0.00%
2023/08/16	2.2	30.16	1	30.40	30.25	1.2	11,618	0.01%
2023/08/14	0	31.55	0	0.00	31.00	0	11,677	0.00%
2023/08/10	1.1	32.52	1	32.80	32.55	0.1	11,687	0.00%
2023/08/08	21	34.41	0	0.00	34.35	21	11,614	0.18%
2023/08/07	1	34.91	0	0.00	34.95	1	11,590	0.01%
2023/08/01	2	36.60	2	36.85	36.85	0	11,641	0.00%
2023/07/28	6	37.05	8	38.55	37.05	-2	11,688	-0.02%
2023/07/27	9	38.19	10	38.51	39.05	-1	11,390	-0.01%
2023/07/25	0	0.00	6	36.08	36.10	-6	10,871	-0.06%
2023/07/24	3	35.52	0	0.00	35.90	3	10,924	0.03%
2023/07/21	2	35.20	0	0.00	34.75	2	11,068	0.02%
2023/07/20	0	0.00	2	35.70	35.70	-2	11,225	-0.02%
2023/07/19	1	34.50	0	0.00	33.75	1	11,672	0.01%
2023/07/18	3	35.25	0	0.00	34.80	3	12,347	0.02%
2023/07/14	0	0.00	2	35.70	36.15	-2	12,620	-0.02%
2023/07/13	2	35.55	0	0.00	35.35	2	12,584	0.02%
2023/07/11	0	0.00	1	36.70	36.70	-1	12,513	-0.01%
2023/07/10	1	36.40	0	0.00	36.25	1	12,484	0.01%
2023/07/06	0	0.00	0.4	37.50	36.95	-0.4	12,387	0.00%
2023/07/04	1	38.40	1.5	38.50	38.20	-0.5	12,252	0.00%
2023/07/03	0	0.00	3	38.07	37.95	-3	12,029	-0.03%
2023/06/30	1	36.80	0	0.00	37.25	1	11,850	0.01%
2023/06/29	0.4	37.30	0	0.00	37.50	0.4	11,757	0.00%
2023/06/27	1	37.30	1	38.75	36.50	0	11,452	0.00%
2023/06/26	50	38.66	61	39.37	39.40	-11	11,122	-0.10%
2023/06/21	0	0.00	2.2	37.38	37.50	-2.2	10,287	-0.02%
2023/06/16	90.2	35.73	90	35.64	35.00	0.2	8,869	0.00%
2023/06/15	0	0.00	1	36.00	36.15	-1	8,396	-0.01%
2023/06/13	0	0.00	5	36.00	36.20	-5	8,236	-0.06%
2023/06/12	3	37.02	1	36.70	36.70	2	8,118	0.02%
2023/06/08	0	0.00	6	36.72	36.90	-6	7,872	-0.08%
2023/06/07	5	37.10	5	36.95	37.00	0	7,782	0.00%
2023/06/06	14.5	36.85	15	36.83	37.00	-0.5	7,693	-0.01%
2023/06/05	1	34.70	1	36.00	36.50	0	7,207	0.00%
2023/06/02	1	33.00	0	0.00	33.30	1	6,786	0.01%
2023/05/29	1	32.50	0	0.00	32.50	1	6,287	0.02%
2023/05/26	3	32.15	0	0.00	32.20	3	6,281	0.05%
2023/05/25	5	33.85	0	0.00	33.50	5	6,216	0.08%
2023/05/23	3	33.35	3	33.40	33.40	0	5,965	0.00%
2023/05/22	0	0.00	1	31.75	32.05	-1	5,696	-0.02%
2023/05/18	0	0.00	7	31.44	31.50	-7	5,563	-0.13%
2023/05/15	0	0.00	1	30.45	30.80	-1	5,416	-0.02%
2023/05/09	0	0.00	6.1	32.57	32.15	-6.1	5,226	-0.12%
2023/05/05	2	31.55	0	0.00	31.50	2	4,874	0.04%
2023/05/04	2	31.75	11.7	31.82	32.25	-9.7	4,796	-0.20%
2023/05/03	1	31.55	0	0.00	30.90	1	4,601	0.02%
2023/05/02	2	31.40	0.1	31.05	31.35	1.9	4,518	0.04%
2023/04/28	1	30.80	0	0.00	30.80	1	4,414	0.02%
2023/04/27	10	30.85	0	0.00	31.05	10	4,282	0.23%
2023/04/26	0	0.00	5	31.14	31.75	-5	4,100	-0.12%
2023/04/25	5	30.67	4	30.63	30.40	1	3,748	0.03%
2023/04/24	16	31.53	16	30.94	31.45	0	3,508	0.00%
2023/04/21	11	31.46	16	30.85	30.25	-5	2,970	-0.17%
2023/04/20	3	30.25	6	30.23	30.00	-3	2,203	-0.14%
2023/04/19	0	0.00	5	28.00	27.75	-5	1,768	-0.28%
2023/04/14	0	0.00	1	27.85	27.80	-1	1,703	-0.06%
2023/04/12	0	27.70	0	0.00	27.75	0	1,665	0.00%
2023/03/17	5	26.30	0	0.00	26.30	5	1,596	0.31%
2023/03/10	2	27.23	0	0.00	27.30	2	1,817	0.11%
2023/03/08	1	27.10	0	0.00	27.15	1	1,753	0.06%
2023/03/07	50	27.70	50	27.40	27.40	0	1,744	0.00%
2023/03/06	2	27.40	0	0.00	27.60	2	1,711	0.12%
2023/03/03	0	0.00	2	27.15	27.50	-2	1,682	-0.12%
2023/02/24	0	0.00	3	27.10	27.15	-3	1,694	-0.18%
2023/02/17	1	25.90	0	0.00	26.05	1	1,827	0.05%
2023/02/16	0.5	25.95	0	0.00	25.95	0.5	1,933	0.03%
2023/02/06	0.2	25.85	0	0.00	25.85	0.2	2,154	0.01%
2023/01/09	0	0.00	4	25.03	25.05	-4	2,417	-0.17%
2022/12/30	2	24.60	0	0.00	24.45	2	2,455	0.08%
2022/12/23	1	24.45	0	0.00	24.45	1	2,457	0.04%
2022/12/16	2	24.75	0	0.00	24.90	2	2,478	0.08%
2022/12/08	2	24.90	0	0.00	24.90	2	2,393	0.08%
2022/12/06	2	25.50	0	0.00	25.45	2	2,326	0.09%
2022/12/05	2	25.90	0	0.00	25.95	2	2,274	0.09%
2022/11/24	0	0.00	1.3	27.23	27.10	-1.3	2,043	-0.06%
2022/11/21	1.3	27.87	0	0.00	27.60	1.3	1,946	0.07%
2022/11/14	0	0.00	3	27.80	27.85	-3	1,791	-0.17%
2022/11/10	0	0.00	2	26.28	26.45	-2	1,698	-0.12%
2022/11/09	0	0.00	1	26.50	26.55	-1	1,711	-0.06%
2022/11/02	3	25.20	0	0.00	25.20	3	1,547	0.19%
2022/10/27	0	0.00	2	26.15	26.75	-2	1,327	-0.15%
2022/10/24	1	24.00	0	0.00	24.00	1	1,208	0.08%
2022/10/11	0	0.00	5	24.40	24.40	-5	1,133	-0.44%
2022/10/07	0	0.00	5	24.70	24.80	-5	1,178	-0.42%
2022/09/28	3	23.03	0	0.00	22.90	3	1,259	0.24%
2022/09/27	0	0.00	2	24.20	23.95	-2	1,243	-0.16%
2022/09/19	1	24.10	0	0.00	24.10	1	1,279	0.08%
2022/09/14	0.1	24.00	0	0.00	23.95	0.1	1,269	0.01%
2022/08/19	0	0.00	1	24.65	24.70	-1	1,394	-0.07%
2022/08/18	1	24.60	0	0.00	24.55	1	1,404	0.07%
2022/08/17	0.5	23.85	0	0.00	23.70	0.5	1,364	0.04%
2022/08/04	1	23.20	0	0.00	23.15	1	1,660	0.06%
2022/07/28	0	0.00	5	24.00	24.00	-5	1,704	-0.29%
2022/07/25	5	24.05	0	0.00	24.00	5	1,856	0.27%
2022/07/21	0	0.00	0	23.60	23.55	0	1,871	0.00%
2022/07/19	0	0.00	10	23.62	23.45	-10	1,874	-0.53%
2022/07/18	0	0.00	7	22.56	22.90	-7	1,848	-0.38%
2022/07/15	4	22.08	0	0.00	22.05	4	1,822	0.22%
2022/07/14	0	0.00	3	24.30	24.20	-3	1,762	-0.17%
2022/07/13	2	23.75	0	0.00	23.95	2	1,723	0.12%
2022/07/12	1	23.30	0	0.00	23.45	1	1,701	0.06%
2022/07/11	4	24.39	0	0.00	24.40	4	1,680	0.24%
2022/07/01	0	0.00	2	25.50	24.40	-2	1,677	-0.12%
2022/06/30	2	25.50	0	0.00	25.45	2	1,653	0.12%
2022/06/21	0	0.00	3	26.43	26.50	-3	1,677	-0.18%
2022/06/16	2	26.80	0	0.00	26.75	2	1,644	0.12%
2022/06/15	0	0.00	2	26.70	27.25	-2	1,637	-0.12%
2022/06/13	2	26.70	0	0.00	26.60	2	1,722	0.12%
2022/06/06	4	27.65	0	0.00	27.55	4	1,784	0.22%
2022/06/01	0	0.00	0.1	28.55	28.20	-0.1	1,841	0.00%
2022/05/31	0	0.00	1.5	28.06	28.75	-1.5	1,837	-0.08%
2022/05/30	0	0.00	1	28.10	28.15	-1	1,800	-0.06%
2022/05/24	1.1	26.71	0	0.00	26.60	1.1	1,821	0.06%
2022/05/23	0	0.00	3	27.00	26.95	-3	1,819	-0.16%
2022/05/20	0	0.00	1	26.90	26.85	-1	1,849	-0.05%
2022/05/19	1	26.50	0	0.00	26.45	1	1,876	0.05%
2022/05/18	1	26.80	2	26.80	27.05	-1	1,844	-0.05%
2022/05/16	5.5	26.39	0	0.00	26.25	5.5	1,763	0.31%
2022/05/12	4	28.93	0	0.00	28.30	4	1,635	0.24%
2022/05/11	2	29.98	0	0.00	29.80	2	1,605	0.12%
2022/05/10	2	30.70	0	0.00	30.75	2	1,626	0.12%
2022/05/09	1	30.75	0	0.00	30.55	1	1,643	0.06%
2022/04/18	3	32.20	0	0.00	32.25	3	1,782	0.17%
2022/04/13	0	0.00	1	32.40	32.45	-1	1,826	-0.05%
2022/04/11	0	0.00	2	32.55	32.60	-2	1,892	-0.11%
2022/03/23	0	0.00	2	33.25	33.30	-2	2,639	-0.08%
2022/03/14	0	0.00	2	33.90	33.85	-2	3,050	-0.07%
2022/03/11	2	33.45	0	0.00	33.30	2	3,096	0.06%
2022/03/07	0	33.15	0	0.00	32.95	0	3,199	0.00%
2022/03/01	1	33.75	0	0.00	34.00	1	3,529	0.03%
2022/02/25	1	33.60	0	0.00	33.60	1	3,572	0.03%
2022/02/23	0	0.00	14	34.66	34.75	-14	3,619	-0.39%
2022/02/22	1	34.60	0	0.00	34.75	1	3,841	0.03%
2022/02/14	1	34.60	0	0.00	34.50	1	4,352	0.02%
2022/02/11	0	0.00	2	35.05	35.00	-2	4,417	-0.05%
2022/02/08	0	0.00	5	34.15	34.40	-5	4,433	-0.11%
2022/01/26	5	32.90	0	0.00	32.85	5	4,392	0.11%
2022/01/25	1	32.80	0	0.00	32.70	1	4,489	0.02%
2022/01/06	1	34.25	0	0.00	34.25	1	4,782	0.02%
2022/01/03	1	34.85	0	0.00	34.80	1	4,819	0.02%
2021/12/30	0	0.00	2	35.55	35.55	-2	4,826	-0.04%
2021/12/29	0	0.00	1	35.80	35.80	-1	4,878	-0.02%
2021/12/27	3	36.57	0	0.00	36.15	3	4,874	0.06%
2021/12/15	1	33.60	0	0.00	33.80	1	6,427	0.02%
2021/12/14	1	34.50	0	0.00	33.75	1	6,455	0.02%
2021/12/10	0	0.00	1	34.55	34.60	-1	6,147	-0.02%
2021/12/08	0	0.00	11	34.86	34.85	-11	6,168	-0.18%
2021/11/30	1	34.55	1	34.95	34.55	0	5,961	0.00%
2021/11/29	1	33.45	0	0.00	33.85	1	5,853	0.02%
2021/11/26	3	34.15	1	34.10	34.30	2	5,814	0.03%
2021/11/24	0	0.00	5	33.95	34.20	-5	5,734	-0.09%
2021/11/23	3	33.33	1	34.05	33.30	2	5,723	0.03%
2021/11/22	8	33.91	0	0.00	33.80	8	5,735	0.14%
2021/11/19	8.1	33.91	5	33.80	33.80	3.1	5,728	0.05%
2021/11/18	13.3	34.34	2	34.50	35.25	11.3	5,544	0.20%
2021/11/16	1	33.25	2	33.50	33.20	-1	5,253	-0.02%
2021/11/12	3	33.45	0	0.00	33.10	3	5,331	0.06%
2021/11/08	0	0.00	1	33.00	33.25	-1	5,503	-0.02%
2021/11/04	1	32.60	3	32.80	32.50	-2	5,573	-0.04%
2021/11/02	0.1	32.50	0	0.00	32.55	0.1	5,591	0.00%
2021/11/01	3	32.35	0	0.00	32.35	3	5,570	0.05%
2021/10/28	1	31.25	0	0.00	31.20	1	5,486	0.02%
2021/10/22	2	31.10	0	0.00	31.20	2	5,709	0.04%
2021/10/19	0	0.00	1	31.80	31.35	-1	5,840	-0.02%
2021/10/15	0	0.00	1	31.10	31.40	-1	6,012	-0.02%
2021/10/14	1	30.65	0	0.00	30.95	1	6,064	0.02%
2021/10/13	0	0.00	1	31.35	30.55	-1	6,146	-0.02%
2021/10/12	1	30.85	0	0.00	30.80	1	6,276	0.02%
2021/10/04	0.1	32.50	1	31.65	31.50	-1	7,035	-0.01%
2021/10/01	3	33.15	1	33.25	32.85	2	7,208	0.03%
2021/09/30	1	34.65	0	0.00	34.15	1	7,973	0.01%
2021/09/29	1	34.30	0	0.00	34.10	1	8,086	0.01%
2021/09/28	5	37.97	3	36.88	36.30	2	8,003	0.02%
2021/09/27	2	35.65	1	36.15	36.90	1	7,601	0.01%
2021/09/24	0	0.00	10	35.30	33.55	-10	7,983	-0.13%
2021/09/22	1	32.30	1	33.10	32.90	0	8,599	0.00%
2021/09/08	0.1	34.65	0	0.00	33.85	0.1	11,667	0.00%
2021/09/06	1	34.65	0	0.00	34.65	1	12,281	0.01%
2021/09/03	1	35.70	0	0.00	35.30	1	13,514	0.01%
2021/08/30	1	36.35	1	36.15	36.25	0	17,437	0.00%
2021/08/26	0	0.00	0.1	36.78	37.00	-0.1	19,933	0.00%
2021/08/20	1	34.90	0	0.00	34.65	1	21,317	0.00%
2021/08/19	0	0.00	2	35.90	34.10	-2	21,680	-0.01%
2021/08/18	2	33.60	2	34.85	35.60	0	21,780	0.00%
2021/08/17	2	34.80	0	0.00	34.60	2	21,890	0.01%
2021/08/16	3	36.90	2	38.30	36.05	1	21,946	0.00%
2021/08/06	0	0.00	5	39.45	39.50	-5	22,449	-0.02%
2021/08/02	0	0.00	4	39.30	39.60	-4	23,541	-0.02%
2021/07/29	5	40.05	11	39.73	40.00	-6	23,595	-0.03%
2021/07/28	11	38.65	7	38.63	38.85	4	23,615	0.02%
2021/07/26	11	40.09	0	0.00	39.90	11	23,804	0.05%
2021/07/23	5	40.47	12	40.75	40.85	-7	23,935	-0.03%
2021/07/22	0	0.00	2	39.23	39.35	-2	24,006	-0.01%
2021/07/21	10.1	39.60	3	40.10	39.25	7.1	24,056	0.03%
2021/07/20	10	40.80	0	0.00	40.75	10	24,035	0.04%
2021/07/19	0	0.00	10	41.70	41.70	-10	24,102	-0.04%
2021/07/16	1	40.85	2	41.15	41.30	-1	24,328	0.00%
2021/07/15	10	41.45	0	0.00	42.15	10	24,369	0.04%
2021/07/14	0	0.00	1.1	41.45	41.25	-1.1	24,454	0.00%
2021/07/13	2	41.28	11	41.05	40.90	-9	24,605	-0.04%
2021/07/12	28.1	43.01	9	42.19	42.10	19.1	24,583	0.08%
2021/07/09	7	43.96	4	43.84	43.75	3	25,092	0.01%
2021/07/08	17	44.70	0	0.00	44.70	17	25,452	0.07%
2021/07/07	13	46.91	38	46.02	45.25	-25	26,102	-0.10%
2021/07/06	0	0.00	6.4	44.96	44.70	-6.4	25,579	-0.02%
2021/07/05	24	44.42	1	44.55	44.50	23	25,582	0.09%
2021/07/02	17	44.60	11	44.35	44.80	6	25,639	0.02%
2021/07/01	11	45.90	10	47.03	45.60	1	25,279	0.00%
2021/06/30	15	45.53	24	45.78	45.70	-9	24,430	-0.04%
2021/06/29	3	44.53	10	45.05	43.80	-7	23,871	-0.03%
2021/06/28	1	43.45	2	44.10	44.00	-1	23,785	0.00%
2021/06/25	10	44.55	0	0.00	44.30	10	23,683	0.04%
2021/06/24	28	44.32	41	44.72	44.95	-13	23,805	-0.05%
2021/06/23	23	44.32	11	44.90	44.00	12	23,763	0.05%
2021/06/22	21	46.17	16	46.10	44.45	5	23,479	0.02%
2021/06/21	6	42.56	9	43.31	44.45	-3	22,491	-0.01%
2021/06/18	12	43.33	0	0.00	43.25	12	22,031	0.05%
2021/06/17	17	45.24	8	45.58	44.30	9	21,851	0.04%
2021/06/16	0	0.00	1	44.75	43.95	-1	21,436	0.00%
2021/06/15	11	44.71	9	45.16	44.95	2	21,270	0.01%
2021/06/11	13	46.51	17	48.21	45.60	-4	20,880	-0.02%
2021/06/10	7	44.76	5	44.59	45.50	2	19,739	0.01%
2021/06/09	12	46.86	9	46.96	45.45	3	19,438	0.02%
2021/06/08	42	49.65	19	49.55	49.10	23	18,821	0.12%
2021/06/07	24	49.34	30	49.84	50.60	-6	17,681	-0.03%
2021/06/04	32	48.71	14	48.56	46.05	18	16,159	0.11%
2021/06/03	8	46.19	512	45.31	47.30	-504	15,117	-3.33%	大賣/鉅額交易
2021/06/02	510	42.97	16.3	41.70	43.00	493.7	13,987	3.53%	大買/鉅額交易
2021/06/01	3	38.55	14.1	38.80	39.10	-11.1	13,318	-0.08%
2021/05/31	1	38.00	2.1	38.33	38.25	-1.1	13,351	-0.01%
2021/05/28	1	38.10	2	37.88	37.75	-1	13,267	-0.01%
2021/05/27	46	37.53	42	37.74	37.70	4	13,224	0.03%
2021/05/25	1	35.65	3	35.27	35.85	-2	12,765	-0.02%
2021/05/24	0	0.00	13	35.12	35.50	-13	12,643	-0.10%
2021/05/21	12	33.73	0	0.00	34.20	12	12,564	0.10%
2021/05/19	2	32.90	0	0.00	33.75	2	12,471	0.02%
2021/05/17	0	0.00	10	29.60	29.60	-10	12,320	-0.08%
2021/05/14	2	31.70	1	31.50	31.65	1	12,175	0.01%
2021/05/13	1.1	33.01	2	32.70	32.50	-1	12,028	-0.01%
2021/05/12	0.1	35.00	4	33.15	32.55	-4	11,875	-0.03%
2021/05/11	14	38.96	4	37.91	36.10	10	11,647	0.09%
2021/05/10	6	37.78	9	37.41	37.30	-3	11,138	-0.03%
2021/05/07	0	0.00	2	34.95	35.85	-2	10,910	-0.02%
2021/05/06	0.1	35.60	0	0.00	35.55	0.1	10,898	0.00%
2021/05/05	2	36.05	5	36.26	35.80	-3	10,841	-0.03%
2021/05/04	7	34.63	12	35.43	35.00	-5	10,795	-0.05%
2021/05/03	4	36.51	0	0.00	36.55	4	10,641	0.04%
2021/04/29	1.1	38.59	0	0.00	38.00	1.1	10,523	0.01%
2021/04/28	0	0.00	8	38.90	39.15	-8	10,391	-0.08%
2021/04/27	0	0.00	28	38.84	39.00	-28	10,300	-0.27%
2021/04/26	25	38.87	10	38.99	39.10	15	10,262	0.15%
2021/04/23	3	37.80	8	38.02	38.45	-5	10,189	-0.05%
2021/04/22	45.1	38.68	26	38.97	37.85	19.1	10,228	0.19%
2021/04/21	4	38.34	2.2	38.92	38.70	1.8	9,979	0.02%
2021/04/20	13	38.48	6	38.35	38.40	7	9,815	0.07%
2021/04/19	17	39.05	16	39.32	39.20	1	9,689	0.01%
2021/04/16	2	38.15	3	38.48	38.85	-1	9,457	-0.01%
2021/04/15	27	38.76	29	38.77	38.35	-2	9,313	-0.02%
2021/04/14	15	36.25	22	36.63	38.00	-7	8,612	-0.08%
2021/04/13	31	36.94	31.1	37.24	37.10	-0.1	8,244	0.00%
2021/04/12	18	33.16	7	34.16	34.65	11	7,454	0.15%
2021/04/09	22	32.03	5	31.55	31.50	17	7,196	0.24%
2021/04/08	8	33.11	1	32.30	33.20	7	7,070	0.10%
2021/04/07	2	31.50	0	0.00	31.60	2	7,209	0.03%
2021/04/06	0	0.00	3	31.35	31.55	-3	7,685	-0.04%
2021/04/01	7	31.15	8	31.19	31.25	-1	7,829	-0.01%
2021/03/31	0	0.00	12	31.20	31.50	-12	7,758	-0.15%
2021/03/30	0	0.00	2	31.40	31.25	-2	7,676	-0.03%
2021/03/29	8	30.61	18	30.93	30.95	-10	7,605	-0.13%
2021/03/26	33	29.79	6	29.76	29.60	27	7,504	0.36%
2021/03/25	4.1	29.47	4	29.65	29.50	0.1	7,414	0.00%
2021/03/24	3	28.50	0	0.00	28.95	3	7,315	0.04%
2021/03/23	2	28.58	0	0.00	28.55	2	7,354	0.03%
2021/03/22	0	0.00	0	28.80	28.80	0	7,630	0.00%
2021/03/17	2	28.90	0	0.00	29.20	2	7,823	0.03%
2021/03/16	0	0.00	1	29.15	29.05	-1	7,835	-0.01%
2021/03/15	0	29.95	1	29.45	29.35	-1	7,745	-0.01%
2021/03/11	1	30.20	1	29.85	29.60	0	7,688	0.00%
2021/03/09	1	29.00	2	29.43	29.70	-1	7,508	-0.01%
2021/03/05	2	28.50	2	29.20	28.30	0	7,301	0.00%
2021/03/04	2	28.85	10	28.53	28.85	-8	7,205	-0.11%
2021/03/03	3	27.60	11	27.91	28.00	-8	7,040	-0.11%
2021/03/02	8	28.07	9	27.49	27.05	-1	6,998	-0.01%
2021/02/26	2	26.85	0	0.00	27.25	2	6,861	0.03%
2021/02/25	0	0.00	1	26.95	27.05	-1	6,828	-0.01%
2021/02/24	2	27.30	2	27.00	26.65	0	6,865	0.00%
2021/02/23	4	27.19	1	27.20	27.70	3	6,822	0.04%
2021/02/22	2	26.80	3	26.73	26.70	-1	6,790	-0.01%
2021/02/19	0	0.00	1	26.20	26.55	-1	6,848	-0.01%
2021/02/18	2	26.25	4	26.38	26.50	-2	7,025	-0.03%
2021/02/17	0	0.00	3	25.50	25.90	-3	7,305	-0.04%
2021/02/05	2	24.65	0	0.00	24.35	2	7,916	0.03%
2021/02/04	0	0.00	1	24.15	24.10	-1	7,925	-0.01%
2021/02/02	1	24.00	0	0.00	24.35	1	8,079	0.01%
2021/01/25	0	0.00	1	24.60	24.95	-1	8,338	-0.01%
2021/01/21	8	25.11	6	25.18	24.80	2	8,456	0.02%
2021/01/20	11	24.39	1	24.20	24.25	10	8,455	0.12%
2021/01/18	2	25.30	2	24.55	25.30	0	8,876	0.00%
2021/01/15	3	25.40	0	0.00	25.35	3	8,817	0.03%
2021/01/14	6	26.83	0	0.00	26.80	6	8,867	0.07%
2021/01/13	1	27.30	0	0.00	27.25	1	8,857	0.01%
2021/01/12	1	27.10	0	27.25	27.20	1	8,836	0.01%
2021/01/07	1	27.40	4	27.40	27.40	-3	8,663	-0.03%
2021/01/06	2	28.60	0	0.00	27.75	2	8,579	0.02%
2021/01/05	2	28.45	40	29.09	28.40	-38	8,453	-0.45%
2021/01/04	5	29.32	0	0.00	29.30	5	8,379	0.06%
2020/12/31	12	29.23	5	29.43	29.45	7	8,298	0.08%
2020/12/30	13	30.10	10	29.92	29.35	3	8,200	0.04%
2020/12/29	9	30.00	3	29.33	28.70	6	7,881	0.08%
2020/12/28	32	27.40	14.4	27.74	28.25	17.6	7,371	0.24%
2020/12/24	2	25.75	54	25.85	25.75	-52	7,141	-0.73%
2020/12/22	50	25.53	8	26.08	25.30	42	7,089	0.59%
2020/12/18	0	0.00	1	24.30	24.70	-1	6,968	-0.01%
2020/12/17	16	24.68	0	0.00	24.60	16	6,958	0.23%
2020/12/16	4	25.36	5	26.00	25.15	-1	6,943	-0.01%
2020/12/15	0	0.00	5	25.15	24.90	-5	6,702	-0.07%
2020/12/14	2	24.25	2	24.55	24.45	0	6,631	0.00%
2020/12/11	0	0.00	10	23.95	24.40	-10	6,600	-0.15%
2020/12/03	0	0.00	3	23.87	23.90	-3	6,792	-0.04%
2020/12/02	13	23.83	3	23.65	23.65	10	6,836	0.15%
2020/12/01	1	23.95	0	0.00	24.45	1	6,805	0.01%
2020/11/27	11	23.70	0	0.00	23.90	11	6,816	0.16%
2020/11/26	1	23.90	0	0.00	23.70	1	6,975	0.01%
2020/11/25	1	23.35	1	23.25	23.40	0	7,091	0.00%
2020/11/23	0	0.00	1	23.00	23.00	-1	7,431	-0.01%
2020/11/20	1	22.85	0	0.00	23.05	1	7,517	0.01%
2020/11/16	1	22.90	1	22.75	23.15	0	7,567	0.00%
2020/11/13	40	22.70	40	22.46	22.35	0	7,409	0.00%
2020/11/10	1	21.00	6	20.28	20.25	-5	7,360	-0.07%
2020/11/09	1	21.30	1	21.50	21.40	0	7,359	0.00%
2020/11/05	4	20.40	1	20.55	20.25	3	7,228	0.04%
2020/11/03	1	20.25	0	0.00	20.10	1	7,149	0.01%
2020/11/02	0	0.00	1	20.15	20.20	-1	7,115	-0.01%
2020/10/30	1	20.30	8	20.30	19.40	-7	7,023	-0.10%
2020/10/29	2	19.75	0	0.00	19.90	2	6,896	0.03%
2020/10/27	2	19.78	0	0.00	19.80	2	6,759	0.03%
2020/10/26	4	20.38	5	19.28	19.95	-1	6,608	-0.02%
2020/10/22	1	18.70	4	18.83	18.40	-3	6,198	-0.05%
2020/10/21	0	0.00	3	18.50	18.50	-3	6,011	-0.05%
2020/10/14	0	0.00	5	18.10	18.10	-5	6,046	-0.08%
2020/09/28	1	17.00	4	17.25	17.15	-3	6,430	-0.05%
2020/09/25	1	16.75	2.5	16.96	16.80	-1.5	6,485	-0.02%
2020/09/11	2	18.23	2	17.85	17.75	0	6,317	0.00%
2020/09/10	1	18.50	4	18.85	18.50	-3	6,251	-0.05%
2020/09/09	1	18.25	1	18.50	18.70	0	6,360	0.00%
2020/09/04	2	18.28	0	0.00	18.25	2	6,400	0.03%
2020/09/03	12	18.40	12	18.45	18.55	0	6,331	0.00%
2020/09/02	11	18.54	11	18.60	18.50	0	6,273	0.00%
2020/09/01	4	18.88	3	18.98	18.85	1	6,185	0.02%
2020/08/31	4	18.48	8	18.45	18.30	-4	6,018	-0.07%
2020/08/28	8	18.34	4	17.89	18.10	4	5,847	0.07%
2020/08/25	0	0.00	10	16.65	16.70	-10	5,280	-0.19%
2020/08/24	0	0.00	4	16.71	16.55	-4	5,268	-0.08%
2020/08/20	2	15.50	2	16.05	16.00	0	5,169	0.00%
2020/08/19	12	16.35	2	16.35	16.75	10	5,007	0.20%
2020/08/18	67	16.40	64	15.96	15.85	3	4,830	0.06%
2020/08/17	7	16.16	5	15.94	16.20	2	4,566	0.04%
2020/08/14	0	0.00	1	14.65	14.75	-1	4,246	-0.02%
2020/08/13	2	14.43	1	14.50	14.40	1	4,091	0.02%
2020/08/12	0	0.00	2	14.15	14.25	-2	3,998	-0.05%
2020/08/10	0	0.00	2	14.00	14.10	-2	4,056	-0.05%
2020/08/07	0	0.00	1	13.75	13.85	-1	4,028	-0.02%
2020/08/06	0	13.70	0	0.00	13.80	0	4,009	0.00%
2020/07/30	0	0.00	0.2	13.65	13.70	-0.2	4,057	-0.01%
2020/07/29	0	0.00	2	13.55	13.60	-2	4,046	-0.05%
2020/07/28	2	13.30	0	0.00	13.30	2	4,048	0.05%
2020/07/27	0	0.00	5.5	13.50	13.45	-5.5	4,044	-0.13%
2020/07/22	1	14.00	0	0.00	14.00	1	4,067	0.02%
2020/07/02	0	0.00	1	14.20	14.15	-1	3,476	-0.03%
2020/06/22	0	0.00	5	14.00	13.85	-5	3,516	-0.14%
2020/06/15	6	13.91	0	0.00	13.75	6	3,443	0.17%
2020/06/12	0	0.00	1	13.10	13.25	-1	3,283	-0.03%
2020/06/11	1	13.50	0	0.00	13.35	1	3,343	0.03%
2020/06/08	0	0.00	2	13.80	13.80	-2	3,472	-0.06%
2020/06/05	0	0.00	2	13.65	13.70	-2	3,432	-0.06%
2020/06/03	3	13.48	0	0.00	13.50	3	3,518	0.09%
2020/05/28	0	0.00	10	13.80	13.50	-10	3,609	-0.28%
2020/05/21	0	0.00	9	13.30	13.25	-9	4,477	-0.20%
2020/05/20	0	0.00	14	13.25	13.25	-14	4,491	-0.31%
2020/05/18	0	0.00	3	13.20	13.35	-3	4,524	-0.07%
2020/05/13	0	0.00	7	12.71	12.75	-7	4,408	-0.16%
2020/05/11	10	12.80	0	0.00	12.75	10	4,426	0.23%
2020/05/08	2	12.65	0	0.00	12.65	2	4,443	0.05%
2020/05/04	5	12.55	0	0.00	12.50	5	4,951	0.10%
2020/04/17	0	0.00	1	12.20	12.00	-1	5,189	-0.02%
2020/04/10	0	0.00	1	12.00	11.95	-1	5,067	-0.02%
2020/04/09	5	11.92	0	0.00	11.90	5	5,061	0.10%
2020/03/31	10	11.60	0	0.00	11.55	10	4,979	0.20%
2020/03/27	0	0.00	3	11.80	11.70	-3	4,981	-0.06%
2020/03/25	0	0.00	5	11.50	11.40	-5	4,875	-0.10%
2020/03/23	5	11.25	10	11.00	11.10	-5	4,880	-0.10%
2020/03/19	0	0.00	10	10.25	10.25	-10	4,773	-0.21%
2020/03/18	10	11.00	6	11.05	10.80	4	4,698	0.09%
2020/03/17	6	10.90	0.5	10.95	10.90	5.5	4,632	0.12%
2020/03/16	0	0.00	5.2	11.44	11.15	-5.2	4,568	-0.11%
2020/03/13	5	11.30	35	11.25	11.45	-30	4,522	-0.66%
2020/03/12	1	12.10	0	0.00	12.05	1	4,423	0.02%
2020/03/10	0	0.00	2	12.90	12.90	-2	4,311	-0.05%
2020/03/03	0	0.00	1.1	13.84	13.75	-1.1	4,080	-0.03%
2020/02/27	42	14.25	35	14.15	13.90	7	3,967	0.18%
2020/02/26	27	14.26	18	14.38	14.25	9	3,662	0.25%
2020/02/18	2	13.30	0	0.00	13.35	2	3,098	0.06%
2020/02/12	0	0.00	5	13.40	13.40	-5	3,033	-0.16%
2020/02/10	10	13.55	0	0.00	13.50	10	2,946	0.34%
2020/02/07	47	13.86	18	13.89	13.95	29	2,774	1.05%
2020/02/05	0	0.00	5	13.10	12.95	-5	2,464	-0.20%
2020/01/31	2	13.60	1	13.10	13.10	1	2,287	0.04%
2020/01/30	26	13.87	1	13.20	13.55	25	2,196	1.14%
2019/12/16	0	0.00	3	13.27	13.40	-3	1,446	-0.21%
2019/12/11	0	0.00	2	13.00	13.05	-2	1,376	-0.15%
2019/12/04	1	12.85	0	0.00	12.90	1	1,393	0.07%
2019/11/29	1	12.95	0	0.00	12.95	1	1,352	0.07%
2019/11/28	1	13.10	0	0.00	13.05	1	1,324	0.08%
2019/11/26	0	0.00	1	13.15	13.15	-1	1,259	-0.08%
2019/11/20	0	0.00	1	12.85	12.85	-1	1,149	-0.09%
2019/11/19	0	0.00	1	12.65	12.75	-1	1,122	-0.09%
2019/11/18	0	0.00	2.2	12.64	12.65	-2.2	1,089	-0.20%
2019/11/15	4	12.55	6	12.53	12.55	-2	1,050	-0.19%
2019/11/13	0.5	11.90	0	0.00	11.95	0.5	948	0.05%
2019/09/11	1	11.75	0	0.00	11.70	1	1,429	0.07%
2019/09/10	0	0.00	1	11.95	11.90	-1	1,417	-0.07%
2019/08/30	1	11.50	0	11.50	11.55	1	1,383	0.07%
2019/08/19	1	11.50	0	0.00	11.50	1	1,391	0.07%
2019/08/13	0	0.00	1	11.30	11.30	-1	1,360	-0.07%
2019/08/07	0.2	11.30	0	0.00	11.20	0.2	1,392	0.01%
2019/07/30	2	11.60	0	0.00	11.60	2	1,372	0.15%
2019/07/29	2	11.63	0	0.00	11.60	2	1,376	0.15%
2019/07/18	0	0.00	4	11.90	11.90	-4	1,302	-0.31%
2019/07/17	2	11.98	0	0.00	12.10	2	1,284	0.16%
2019/07/10	0	0.00	10	12.45	12.50	-10	1,041	-0.96%
2019/07/09	5	12.30	1	12.30	12.30	4	979	0.41%
2019/07/08	5	12.15	0	0.00	12.20	5	929	0.54%
2019/07/03	1	11.90	0	0.00	11.90	1	866	0.12%
2019/04/16	0	0.00	25	11.90	11.90	-25	974	-2.57%
2019/04/10	1	11.95	0	0.00	12.00	1	972	0.10%
2019/04/08	0	0.00	10	11.90	11.90	-10	959	-1.04%
2019/04/03	10	11.80	0	0.00	11.85	10	956	1.05%
2019/03/14	2	11.80	0	0.00	11.80	2	973	0.21%
2019/03/07	1	11.80	0	0.00	11.80	1	992	0.10%
2019/02/26	0	0.00	10	12.20	12.10	-10	971	-1.03%
2019/02/25	10	12.15	0	0.00	12.20	10	955	1.05%
2019/02/21	1	12.10	0	0.00	12.10	1	939	0.11%
2018/10/19	0	0.00	1	11.65	11.80	-1	1,672	-0.06%
2018/10/11	1	11.20	3	11.40	11.35	-2	1,452	-0.14%
2018/10/02	0	0.00	6	12.40	12.40	-6	1,367	-0.44%
2018/09/28	10	12.65	4	12.40	12.45	6	1,390	0.43%
2018/09/13	3	12.15	0	0.00	12.15	3	1,373	0.22%
2018/08/30	0	0.00	5	12.45	12.45	-5	1,400	-0.36%
2018/08/27	0	0.00	5	12.70	12.70	-5	1,457	-0.34%
2018/08/24	0	0.00	3	12.70	12.65	-3	1,475	-0.20%
2018/08/23	4	12.56	11	12.66	12.90	-7	1,459	-0.48%
2018/08/06	4	11.95	0	0.00	11.95	4	1,398	0.29%
2018/08/02	0	0.00	1	12.00	11.80	-1	1,447	-0.07%
2018/08/01	0	0.00	2	12.00	12.00	-2	1,442	-0.14%
2018/07/30	3	12.15	1	12.05	12.20	2	1,434	0.14%
2018/07/12	1	11.45	1	11.45	11.55	0	1,536	0.00%
2018/07/03	0	0.00	5	12.00	11.85	-5	1,699	-0.29%
2018/07/02	0	0.00	3	12.10	12.00	-3	1,704	-0.18%
2018/06/29	0	0.00	10	12.05	12.05	-10	1,721	-0.58%
2018/06/27	5	12.20	0	0.00	12.15	5	1,717	0.29%
2018/06/26	3	12.00	0	0.00	12.10	3	1,750	0.17%
2018/06/22	5	12.20	0	0.00	12.20	5	1,762	0.28%
2018/06/21	6	12.34	0	0.00	12.25	6	1,780	0.34%
2018/06/19	6	12.51	0	0.00	12.50	6	1,821	0.33%
2018/06/15	0	0.00	10	12.70	12.75	-10	1,831	-0.55%
2018/06/14	0	0.00	5	12.70	12.60	-5	1,832	-0.27%
2018/06/13	1	12.85	15	12.85	12.75	-14	1,822	-0.77%
2018/06/12	1	12.90	20	12.90	12.80	-19	1,879	-1.01%
2018/06/11	1	12.95	0	0.00	12.85	1	1,883	0.05%
2018/06/08	25	12.95	22	12.95	12.85	3	1,905	0.16%
2018/06/07	20	13.02	12	12.95	12.95	8	1,948	0.41%
2018/06/06	7	13.05	33	13.00	13.00	-26	1,998	-1.30%
2018/06/05	2	13.23	7	13.15	13.05	-5	2,024	-0.25%
2018/06/04	26	13.29	0	0.00	13.25	26	2,047	1.27%
2018/06/01	12	13.13	0	0.00	13.20	12	2,017	0.59%
2018/05/31	8	12.86	0	0.00	13.05	8	2,025	0.40%
2018/05/30	4	12.81	20	12.80	12.75	-16	2,064	-0.77%
2018/05/29	5	12.89	0	0.00	12.90	5	2,154	0.23%
2018/05/28	0	0.00	1	12.75	12.80	-1	2,250	-0.04%
2018/05/25	5	12.77	10	12.75	12.70	-5	2,483	-0.20%
2018/05/24	5	12.77	0	0.00	12.70	5	2,917	0.17%
2018/05/23	5	12.76	0	0.00	12.75	5	3,008	0.17%
2018/05/22	9	12.83	28	12.78	12.75	-19	3,002	-0.63%
2018/05/18	10	12.81	10	12.75	12.75	0	3,052	0.00%
2018/05/17	30	12.81	37	12.80	12.75	-7	3,082	-0.23%
2018/05/16	15	12.84	15	12.78	12.85	0	3,086	0.00%
2018/05/15	27	13.00	27	12.97	12.95	0	3,093	0.00%
2018/05/14	15	13.07	10.1	13.05	13.00	4.9	3,201	0.15%
2018/05/11	13	13.09	20	13.02	13.10	-7	3,232	-0.22%
2018/05/10	10	13.04	10	12.95	13.00	0	3,263	0.00%
2018/05/09	8	12.91	12	12.85	12.90	-4	3,280	-0.12%
2018/05/08	3	12.88	0	0.00	12.95	3	3,377	0.09%
2018/05/07	7	12.76	0	0.00	12.75	7	3,602	0.19%
2018/05/04	12	12.69	0	0.00	12.65	12	3,748	0.32%
2018/05/03	6	12.83	0	0.00	12.70	6	3,786	0.16%
2018/04/30	2	12.73	20	12.65	12.70	-18	3,839	-0.47%
2018/04/27	10	12.66	17	12.62	12.60	-7	3,890	-0.18%
2018/04/26	22	12.63	21	12.70	12.50	1	3,989	0.03%
2018/04/25	16	12.63	11	12.53	12.65	5	3,997	0.13%
2018/04/24	9	12.75	6	12.70	12.70	3	4,022	0.07%
2018/04/23	9	12.96	5	13.05	12.85	4	4,052	0.10%
2018/04/20	16	13.17	9	13.10	13.20	7	4,081	0.17%
2018/04/19	8	13.14	13	13.10	13.10	-5	4,074	-0.12%
2018/04/18	5	13.22	5	13.10	13.10	0	4,126	0.00%
2018/04/17	5	13.32	0	0.00	13.25	5	4,177	0.12%
2018/04/16	6	13.20	0	0.00	13.25	6	4,180	0.14%
2018/04/13	10	13.24	0	0.00	13.20	10	4,257	0.23%
2018/04/12	25.5	13.30	0	0.00	13.30	25.5	4,277	0.60%
2018/04/02	1	12.70	0	0.00	12.70	1	4,891	0.02%
2018/03/30	0	0.00	5	12.95	12.95	-5	5,502	-0.09%
2018/03/28	1	12.70	0	0.00	12.70	1	5,472	0.02%
2018/03/13	0	0.00	3	13.90	13.85	-3	5,405	-0.06%
2018/03/12	0	0.00	3	14.10	13.90	-3	5,384	-0.06%
2018/03/07	0	0.00	5	13.85	13.70	-5	5,343	-0.09%
2018/03/06	0	0.00	5	13.80	13.80	-5	5,345	-0.09%
2018/03/05	8	14.00	17	14.13	13.90	-9	5,351	-0.17%
2018/03/02	12	14.05	3	13.85	13.95	9	5,379	0.17%
2018/03/01	8	14.15	15	14.29	14.25	-7	5,308	-0.13%
2018/02/27	45	14.14	30	14.15	14.05	15	5,335	0.28%
2018/02/26	21	14.52	2	14.45	14.50	19	5,104	0.37%
2018/02/23	1	13.45	0	0.00	13.50	1	4,704	0.02%
2018/02/06	0	0.00	1	12.85	12.50	-1	5,162	-0.02%
2018/02/02	1	13.80	10	13.85	13.70	-9	5,052	-0.18%
2018/02/01	10	13.65	0	0.00	13.60	10	5,003	0.20%
2018/01/30	0	0.00	11	14.00	13.50	-11	4,898	-0.22%
2018/01/29	2	13.85	2	13.78	13.95	0	4,666	0.00%
2018/01/26	1	13.30	0	0.00	13.35	1	4,610	0.02%
2018/01/24	1	13.55	1	13.55	13.65	0	4,512	0.00%
2018/01/22	0	0.00	1	13.90	13.90	-1	4,441	-0.02%
2018/01/18	1	13.60	0	0.00	13.65	1	4,315	0.02%
2018/01/16	0	0.00	1	13.55	13.65	-1	4,234	-0.02%
2018/01/09	0	0.00	1	13.50	13.60	-1	4,034	-0.02%
2018/01/05	22	13.57	2	13.55	13.55	20	3,943	0.51%
2018/01/04	0	0.00	2	13.80	13.55	-2	3,908	-0.05%
2018/01/03	20	13.90	3	14.05	13.80	17	3,879	0.44%
2018/01/02	0	0.00	2	13.95	13.95	-2	3,783	-0.05%