彰源 (2030)-凱基-豐中券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
18.60
漲跌
▲0.20
漲幅
+1.09%
成交量
358張
產業
上市鋼鐵類股▼0.20%
423人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

彰源 (2030)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/05/24	1	18.35	0	0.00	18.35	1	631	0.16%
2024/05/21	1	19.30	1	19.15	19.15	0	627	0.00%
2024/05/20	0	0.00	23	19.25	19.30	-23	608	-3.78%
2024/05/14	1	18.40	1	18.45	18.45	0	547	0.00%
2024/05/09	1	18.50	0	0.00	18.45	1	541	0.18%
2024/04/30	1	19.05	0	0.00	19.05	1	530	0.19%
2024/04/26	1	18.70	0	0.00	18.70	1	521	0.19%
2024/04/23	1	18.85	0	0.00	18.80	1	520	0.19%
2024/04/16	11	18.30	0	0.00	18.55	11	468	2.35%
2024/04/11	10	19.00	10	18.90	18.90	0	455	0.00%
2024/04/10	0	0.00	10	19.30	18.95	-10	454	-2.20%
2024/03/18	10	18.35	0	0.00	18.45	10	823	1.21%
2024/03/15	0	18.45	0	0.00	18.40	0	823	0.00%
2024/03/07	10	18.90	0	0.00	18.85	10	792	1.26%
2024/03/05	0	0.00	2	18.90	18.80	-2	780	-0.26%
2024/01/25	11	18.85	0	0.00	18.80	11	788	1.40%
2024/01/08	2	19.70	0	0.00	19.55	2	859	0.23%
2024/01/02	0	0.00	1	19.75	19.70	-1	866	-0.12%
2023/12/21	0	0.00	1	20.25	20.15	-1	806	-0.12%
2023/12/20	1	20.25	0	0.00	20.40	1	797	0.13%
2023/12/18	35	20.93	30	20.35	20.50	5	714	0.70%
2023/12/12	2	18.50	0	0.00	18.50	2	456	0.44%
2023/12/11	0	18.60	0	0.00	18.60	0	459	0.00%
2023/10/13	0	0.00	2	17.80	17.85	-2	679	-0.29%
2023/10/04	30	17.80	0	0.00	17.80	30	729	4.11%
2023/10/03	10	18.05	0	0.00	18.10	10	740	1.35%
2023/10/02	0	0.00	12	18.20	18.15	-12	753	-1.59%
2023/09/28	2	18.25	0	0.00	18.20	2	761	0.26%
2023/09/15	0	0.00	3	18.95	19.10	-3	884	-0.34%
2023/09/05	1	18.75	0	0.00	18.80	1	988	0.10%
2023/09/04	2	18.70	0	0.00	18.75	2	994	0.20%
2023/08/30	15	18.20	0	0.00	18.35	15	1,013	1.48%
2023/08/28	0	0.00	5	18.25	18.15	-5	1,024	-0.49%
2023/08/14	26	18.27	6	18.25	18.30	20	1,050	1.90%
2023/08/11	15	19.55	0	0.00	19.55	15	1,022	1.47%
2023/08/10	10	19.59	0	0.00	19.80	10	1,011	0.99%
2023/08/07	6	21.05	0	0.00	21.25	6	939	0.64%
2023/07/27	0	0.00	4	20.70	20.75	-4	897	-0.45%
2023/07/25	0	0.00	1	20.45	20.45	-1	883	-0.11%
2023/07/21	35	20.41	0	0.00	20.35	35	886	3.95%
2023/07/20	5	20.60	0	0.00	20.60	5	895	0.56%
2023/07/19	2	20.25	0	0.00	20.10	2	885	0.23%
2023/07/18	3	20.20	0	0.00	20.20	3	899	0.33%
2023/07/17	2	20.40	0	0.00	20.40	2	902	0.22%
2023/07/14	10	20.60	0	0.00	20.60	10	903	1.11%
2023/07/13	2	20.85	0	0.00	20.65	2	902	0.22%
2023/07/10	5	21.20	0	0.00	21.10	5	896	0.56%
2023/07/07	2	21.30	6	21.45	21.45	-4	885	-0.45%
2023/07/05	1	22.00	0	0.00	21.95	1	869	0.12%
2023/07/04	0	0.00	5	23.45	23.45	-5	844	-0.59%
2023/06/28	1	23.10	0	0.00	23.20	1	769	0.13%
2023/06/27	1	23.10	0	0.00	23.20	1	764	0.13%
2023/06/16	2	23.20	0	0.00	23.30	2	749	0.27%
2023/06/06	0	0.00	5	23.00	22.90	-5	767	-0.65%
2023/06/02	0	0.00	1	22.70	22.65	-1	775	-0.13%
2023/05/26	0	0.00	10	22.40	22.40	-10	817	-1.22%
2023/05/12	3	22.25	0	0.00	22.50	3	859	0.35%
2023/05/11	3	22.25	0	0.00	22.25	3	861	0.35%
2023/05/08	12	22.27	0	0.00	22.30	12	880	1.36%
2023/05/05	0	0.00	5	22.20	22.15	-5	894	-0.56%
2023/04/27	1	22.00	0	0.00	22.00	1	1,090	0.09%
2023/04/25	5	22.24	5	21.95	21.95	0	1,093	0.00%
2023/04/21	1	22.50	0	0.00	22.25	1	1,093	0.09%
2023/04/19	11	23.02	0	0.00	23.05	11	1,081	1.02%
2023/04/14	2	23.35	0	0.00	23.45	2	1,075	0.19%
2023/04/13	0	0.00	1	23.45	23.35	-1	1,071	-0.09%
2023/04/07	1	23.30	0	0.00	23.35	1	1,134	0.09%
2023/03/30	1	23.50	0	0.00	23.50	1	1,302	0.08%
2023/03/15	0	24.05	0	0.00	23.70	0	1,842	0.00%
2023/03/07	0	0.00	2	23.75	23.80	-2	1,893	-0.11%
2023/03/01	32	23.00	0	0.00	23.00	32	1,889	1.69%
2023/02/22	0	0.00	0.6	23.50	23.45	-0.6	1,896	-0.03%
2023/02/21	1	23.55	9.1	23.65	23.70	-8.1	1,904	-0.42%
2023/02/20	0	0.00	1.3	23.60	23.55	-1.3	1,954	-0.07%
2023/02/15	2	23.20	1	23.10	23.20	1	2,192	0.05%
2023/02/14	0	0.00	2	23.35	23.35	-2	2,221	-0.09%
2023/02/10	2	23.50	0	0.00	23.25	2	2,254	0.09%
2023/02/09	3	23.75	0	0.00	23.65	3	2,267	0.13%
2023/02/08	2	23.70	2	23.90	23.75	0	2,357	0.00%
2023/02/06	4	23.91	2	23.85	23.80	2	2,391	0.08%
2023/02/02	2	24.15	14	24.30	24.40	-12	2,361	-0.51%
2023/02/01	18	24.63	25	24.73	24.35	-7	2,345	-0.30%
2023/01/12	0	0.00	1	23.20	22.95	-1	2,227	-0.04%
2023/01/10	2	23.05	0	0.00	22.95	2	2,224	0.09%
2023/01/09	0	0.00	49	23.07	23.10	-49	2,242	-2.19%
2023/01/06	0	0.00	8	23.11	23.05	-8	2,247	-0.36%
2023/01/04	1	23.30	1	23.45	23.25	0	2,284	0.00%
2022/12/30	0	0.00	5	23.50	23.20	-5	2,284	-0.22%
2022/12/29	0	0.00	3	23.05	23.05	-3	2,274	-0.13%
2022/12/28	14	23.31	2	23.68	23.10	12	2,277	0.53%
2022/12/27	4	23.45	0	0.00	23.40	4	2,270	0.18%
2022/12/26	5	23.77	5	23.80	23.55	0	2,264	0.00%
2022/12/23	31	23.83	0	0.00	23.95	31	2,264	1.37%
2022/12/22	25	23.82	5	23.70	23.65	20	2,247	0.89%
2022/12/21	0	0.00	4	23.54	23.40	-4	2,181	-0.18%
2022/12/20	2	22.53	2	22.78	22.25	0	2,061	0.00%
2022/12/19	2	22.50	0	0.00	22.55	2	2,064	0.10%
2022/12/16	0	0.00	8	23.27	23.05	-8	2,046	-0.39%
2022/12/15	20	23.90	2	23.80	23.40	18	2,032	0.89%
2022/12/14	5	22.96	0	0.00	23.00	5	1,929	0.26%
2022/12/13	2	22.43	22.1	23.00	23.30	-20.1	1,888	-1.06%
2022/12/12	2	22.20	0	0.00	22.30	2	1,773	0.11%
2022/12/08	4	22.94	3.9	22.77	22.70	0.1	1,782	0.01%
2022/12/07	5	22.84	6	22.77	22.60	-1	1,780	-0.06%
2022/12/06	11	22.80	4	23.04	22.60	7	1,750	0.40%
2022/12/05	0	0.00	16	23.23	23.15	-16	1,767	-0.91%
2022/12/02	1	22.85	0	0.00	22.80	1	1,760	0.06%
2022/12/01	0	0.00	7	22.97	22.90	-7	1,781	-0.39%
2022/11/30	4	22.54	0	0.00	22.65	4	1,772	0.23%
2022/11/29	0	0.00	7	22.30	22.30	-7	1,767	-0.40%
2022/11/28	5	21.86	5	22.08	22.10	0	1,779	0.00%
2022/11/25	13	22.11	5	22.40	22.00	8	1,793	0.45%
2022/11/24	1	22.05	0	0.00	22.00	1	1,794	0.06%
2022/11/22	5	22.05	0	0.00	22.00	5	1,803	0.28%
2022/11/18	2	22.45	0	0.00	22.15	2	1,813	0.11%
2022/11/17	1	22.50	0	0.00	22.75	1	1,815	0.06%
2022/11/15	13	23.01	31	22.62	23.10	-18	1,773	-1.01%
2022/11/11	14	21.75	2	21.30	21.35	12	1,666	0.72%
2022/11/10	12	21.73	0	0.00	21.65	12	1,726	0.70%
2022/11/09	2	22.20	16	22.40	22.15	-14	1,744	-0.80%
2022/11/04	16	21.85	0	0.00	21.90	16	2,129	0.75%
2022/10/24	0	0.00	2	22.70	22.75	-2	2,508	-0.08%
2022/10/20	0	0.00	1	22.50	22.85	-1	2,512	-0.04%
2022/10/19	0	0.00	2	22.58	22.45	-2	2,505	-0.08%
2022/10/18	3	22.43	0	0.00	22.40	3	2,534	0.12%
2022/10/17	2	22.10	0	0.00	22.40	2	2,552	0.08%
2022/10/11	5	23.15	0	0.00	23.00	5	2,693	0.19%
2022/10/05	2	24.40	1	24.10	24.05	1	2,740	0.04%
2022/09/29	0	0.00	3	22.95	22.85	-3	2,778	-0.11%
2022/09/28	1	22.25	0	0.00	22.15	1	2,768	0.04%
2022/09/27	2	23.35	0	0.00	23.50	2	2,760	0.07%
2022/09/26	2	24.60	0	0.00	23.50	2	2,765	0.07%
2022/09/16	0	0.00	1	25.15	24.85	-1	2,842	-0.04%
2022/09/15	4	25.45	0	0.00	25.30	4	2,859	0.14%
2022/09/13	3	25.43	1	25.45	25.45	2	2,924	0.07%
2022/09/12	0	0.00	1	25.40	25.40	-1	2,983	-0.03%
2022/09/07	1	24.40	0	0.00	23.95	1	3,011	0.03%
2022/08/24	2	25.85	1	25.60	25.55	1	3,094	0.03%
2022/08/22	0	0.00	15	25.32	25.35	-15	3,109	-0.48%
2022/08/18	0	0.00	7	25.91	25.90	-7	3,102	-0.23%
2022/08/17	16	25.76	8	25.96	25.55	8	3,077	0.26%
2022/08/16	2	25.10	0	0.00	25.30	2	3,012	0.07%
2022/08/15	5	25.44	3	25.38	25.60	2	3,004	0.07%
2022/08/12	1	25.20	1	25.30	25.05	0	2,942	0.00%
2022/08/11	8	24.24	7	24.55	24.30	1	2,820	0.04%
2022/08/10	10	23.60	10	23.90	23.70	0	2,731	0.00%
2022/08/04	10	22.55	0	0.00	22.65	10	2,885	0.35%
2022/08/03	0	0.00	1	22.35	22.15	-1	2,872	-0.03%
2022/08/01	1	22.80	21	23.28	23.65	-20	2,974	-0.67%
2022/07/28	0	0.00	2	22.00	21.90	-2	2,955	-0.07%
2022/07/26	0	0.00	11	21.86	21.90	-11	3,108	-0.35%
2022/07/25	0	0.00	6	22.48	22.45	-6	3,186	-0.19%
2022/07/22	31	22.09	1	22.10	22.15	30	3,286	0.91%
2022/07/21	1	22.30	1	22.15	22.20	0	3,371	0.00%
2022/07/20	1	24.10	0	0.00	24.05	1	3,440	0.03%
2022/07/19	1	23.70	0	0.00	24.00	1	3,509	0.03%
2022/07/12	0	0.00	20	22.50	22.00	-20	5,014	-0.40%
2022/07/05	0	0.00	4	22.73	23.15	-4	8,605	-0.05%
2022/07/01	4	23.19	0	0.00	22.30	4	9,001	0.04%
2022/06/30	3	23.75	0	0.00	23.35	3	8,984	0.03%
2022/06/29	0	0.00	2	24.28	24.25	-2	8,980	-0.02%
2022/06/28	13	24.51	0	0.00	24.65	13	9,038	0.14%
2022/06/27	10	25.16	0	0.00	25.25	10	9,089	0.11%
2022/06/24	1	24.35	0	0.00	24.60	1	9,116	0.01%
2022/06/23	5	24.50	0	0.00	24.05	5	9,153	0.05%
2022/06/22	7	24.32	0	0.00	24.25	7	9,269	0.08%
2022/06/21	0	0.00	4	25.48	25.50	-4	9,414	-0.04%
2022/06/20	4	25.16	1	25.20	24.50	3	9,445	0.03%
2022/06/14	0	0.00	10	27.68	27.70	-10	9,895	-0.10%
2022/06/13	1	28.00	8	28.05	27.90	-7	9,942	-0.07%
2022/06/10	0	0.00	7	28.87	28.85	-7	10,002	-0.07%
2022/06/09	0	0.00	6	29.08	29.20	-6	10,103	-0.06%
2022/06/08	4	29.28	0	0.00	29.10	4	10,332	0.04%
2022/06/07	0	0.00	1	29.35	29.25	-1	10,548	-0.01%
2022/06/06	12	29.29	1	29.40	29.40	11	10,876	0.10%
2022/06/02	8	28.95	0	0.00	28.90	8	11,751	0.07%
2022/06/01	0	0.00	7	29.36	29.35	-7	12,212	-0.06%
2022/05/31	10	29.43	7	29.42	29.25	3	12,628	0.02%
2022/05/30	0	0.00	8	29.74	29.70	-8	12,758	-0.06%
2022/05/27	18	29.10	0	0.00	29.20	18	13,204	0.14%
2022/05/25	18	29.10	19	29.52	29.50	-1	14,164	-0.01%
2022/05/23	0	0.00	29	30.00	29.80	-29	14,775	-0.20%
2022/05/20	10	29.61	3	29.70	29.40	7	15,929	0.04%
2022/05/19	1	28.55	1	29.05	29.05	0	16,162	0.00%
2022/05/18	8	29.53	4	29.69	29.75	4	16,115	0.02%
2022/05/17	17	29.03	27	29.04	29.00	-10	16,112	-0.06%
2022/05/16	11	28.77	11	29.00	29.00	0	16,103	0.00%
2022/05/13	30	28.34	3	28.40	28.40	27	16,081	0.17%
2022/05/12	1	29.20	17	28.54	28.35	-16	16,004	-0.10%
2022/05/11	1	30.40	12	29.77	29.60	-11	15,959	-0.07%
2022/05/10	8	29.30	6	29.98	30.05	2	15,933	0.01%
2022/05/09	10	29.95	5	30.58	29.90	5	15,903	0.03%
2022/05/06	8	31.85	5	32.00	31.90	3	15,869	0.02%
2022/05/05	12	33.18	1	33.35	33.00	11	15,884	0.07%
2022/05/04	5	32.37	3	32.53	32.30	2	15,819	0.01%
2022/05/03	19	32.06	5	32.05	32.55	14	15,787	0.09%
2022/04/29	10	33.44	1	33.30	33.05	9	15,714	0.06%
2022/04/28	10	33.71	22	33.68	33.50	-12	15,721	-0.08%
2022/04/27	1	33.15	11	33.50	33.50	-10	15,748	-0.06%
2022/04/26	1	34.90	0	0.00	34.55	1	15,660	0.01%
2022/04/25	5	35.95	3	35.95	35.40	2	15,540	0.01%
2022/04/22	2	38.70	1	38.15	37.80	1	15,415	0.01%
2022/04/21	21	38.53	6	38.57	37.90	15	15,222	0.10%
2022/04/20	12.2	40.88	21	40.82	39.90	-8.8	15,015	-0.06%
2022/04/19	9	40.04	10	40.56	40.50	-1	14,598	-0.01%
2022/04/18	2	39.15	6	38.97	38.85	-4	14,212	-0.03%
2022/04/15	53	40.67	51	40.10	39.65	2	14,048	0.01%
2022/04/14	10	40.65	36	39.78	40.00	-26	13,629	-0.19%
2022/04/13	31	39.88	70	40.64	40.45	-39	13,139	-0.30%
2022/04/12	79	38.56	34	38.77	38.70	45	12,272	0.37%
2022/04/11	47	36.96	37	36.72	38.00	10	11,385	0.09%
2022/04/08	32	35.00	19	34.57	35.45	13	10,481	0.12%
2022/04/07	1	33.00	2	33.80	32.50	-1	10,140	-0.01%
2022/04/06	2	33.15	1	33.35	33.30	1	10,095	0.01%
2022/03/31	11	33.20	0	0.00	33.00	11	10,152	0.11%
2022/03/30	3	33.05	2	33.45	33.70	1	10,132	0.01%
2022/03/29	0	0.00	12	33.69	33.65	-12	10,090	-0.12%
2022/03/28	2	33.75	0	0.00	34.20	2	10,088	0.02%
2022/03/25	3	34.70	11	34.80	34.65	-8	10,128	-0.08%
2022/03/24	1	34.30	5	34.51	34.60	-4	10,187	-0.04%
2022/03/23	3	33.93	1	34.00	34.05	2	10,131	0.02%
2022/03/22	12	34.31	13	34.38	34.10	-1	10,098	-0.01%
2022/03/21	16	33.98	47	34.03	33.95	-31	9,932	-0.31%
2022/03/18	1	33.00	3	33.20	32.85	-2	9,686	-0.02%
2022/03/17	15	32.93	0	0.00	33.00	15	9,718	0.15%
2022/03/16	0	0.00	5	33.50	32.50	-5	9,755	-0.05%
2022/03/15	21	33.49	1	33.00	32.80	20	9,738	0.21%
2022/03/14	19	33.70	22	33.82	34.00	-3	9,852	-0.03%
2022/03/11	3	33.68	1	33.80	33.80	2	9,846	0.02%
2022/03/10	22	33.45	0	0.00	33.20	22	9,659	0.23%
2022/03/09	2	33.60	47	32.89	33.50	-45	9,528	-0.47%
2022/03/08	29	34.81	54	35.22	32.75	-25	9,264	-0.27%
2022/03/07	49	34.12	47	34.18	34.25	2	8,422	0.02%
2022/03/04	73	33.96	55	34.08	33.40	18	7,996	0.23%
2022/03/03	2	33.30	13	33.50	33.35	-11	7,627	-0.14%
2022/03/02	19	33.44	3	33.55	33.20	16	7,568	0.21%
2022/03/01	11	33.63	51	33.96	33.35	-40	7,232	-0.55%
2022/02/25	76	31.88	83	32.26	31.80	-7	6,756	-0.10%
2022/02/24	26	31.43	49	32.18	31.05	-23	6,584	-0.35%
2022/02/23	21	31.89	13	32.07	32.35	8	6,393	0.13%
2022/02/22	69	31.68	49	31.91	31.70	20	6,021	0.33%
2022/02/21	10	31.22	22	30.91	31.40	-12	4,898	-0.24%
2022/02/18	2	28.65	0	0.00	28.55	2	4,683	0.04%
2022/02/17	5	28.50	3	28.95	28.30	2	4,753	0.04%
2022/02/16	3	28.65	0	0.00	28.40	3	4,798	0.06%
2022/02/15	4	28.85	4	28.55	28.45	0	4,925	0.00%
2022/02/08	0	0.00	5	29.35	29.60	-5	6,130	-0.08%
2022/02/07	0	0.00	8	29.08	29.20	-8	6,162	-0.13%
2022/01/26	4	27.45	4	27.74	27.40	0	6,251	0.00%
2022/01/25	1	27.55	0	0.00	27.50	1	6,311	0.02%
2022/01/24	1	27.55	0	0.00	27.90	1	6,324	0.02%
2022/01/21	0	0.00	1	28.20	28.05	-1	6,365	-0.02%
2022/01/20	6	28.53	4	28.39	28.45	2	6,290	0.03%
2022/01/19	4	27.58	0	0.00	27.40	4	6,150	0.07%
2022/01/18	4	27.95	24.2	28.05	27.85	-20.2	6,171	-0.33%
2022/01/17	1	27.90	0	0.00	27.95	1	6,214	0.02%
2022/01/14	10	28.04	10	28.55	28.05	0	6,432	0.00%
2022/01/13	7	28.89	13	29.03	28.70	-6	6,562	-0.09%
2022/01/12	19	28.01	6	27.90	28.00	13	6,532	0.20%
2022/01/11	5	27.95	5	28.15	27.80	0	6,564	0.00%
2022/01/10	21	28.68	0	0.00	28.35	21	6,558	0.32%
2022/01/06	5	29.00	5	28.80	28.95	0	6,566	0.00%
2022/01/04	5	29.25	0	0.00	29.20	5	6,651	0.08%
2022/01/03	1	29.30	2	29.40	29.30	-1	6,683	-0.01%
2021/12/29	18	29.82	6	29.82	29.75	12	6,741	0.18%
2021/12/28	10	30.05	11	29.71	29.75	-1	6,822	-0.01%
2021/12/24	1	30.90	5	30.50	30.45	-4	6,956	-0.06%
2021/12/23	10	31.18	5	30.90	30.95	5	6,986	0.07%
2021/12/22	0	0.00	10	31.25	31.25	-10	7,020	-0.14%
2021/12/21	10	30.35	0	0.00	31.50	10	7,022	0.14%
2021/12/20	0	0.00	8	31.16	30.90	-8	6,968	-0.11%
2021/12/17	2	30.65	0	0.00	30.40	2	6,808	0.03%
2021/12/16	0	0.00	1	29.90	29.60	-1	6,768	-0.01%
2021/12/15	35	29.92	6	29.90	29.85	29	6,855	0.42%
2021/12/14	2	30.05	0	0.00	29.85	2	6,881	0.03%
2021/12/13	4	30.63	0	0.00	31.00	4	6,895	0.06%
2021/12/09	6	30.99	5	31.13	30.85	1	7,146	0.01%
2021/12/08	12	32.01	7	31.80	31.35	5	7,451	0.07%
2021/12/07	7	31.49	17	31.29	31.40	-10	7,517	-0.13%
2021/12/06	2	30.80	0	0.00	30.75	2	7,532	0.03%
2021/12/03	24	31.38	21	30.95	30.70	3	7,670	0.04%
2021/12/02	4	30.51	0	0.00	30.55	4	7,799	0.05%
2021/12/01	8	30.24	2	30.40	30.55	6	7,939	0.08%
2021/11/30	11	30.11	11	30.15	30.50	0	8,103	0.00%
2021/11/29	9	29.36	27	29.69	30.00	-18	8,241	-0.22%
2021/11/26	3	30.40	7	30.15	30.00	-4	8,586	-0.05%
2021/11/25	13	30.87	0	0.00	30.55	13	9,167	0.14%
2021/11/24	19	30.45	7	30.94	30.25	12	9,347	0.13%
2021/11/22	0	0.00	4	29.13	29.20	-4	9,805	-0.04%
2021/11/19	8	29.16	36	29.16	28.80	-28	9,860	-0.28%
2021/11/18	7	29.51	5	29.97	29.40	2	9,985	0.02%
2021/11/17	6	29.90	6	29.85	29.75	0	10,157	0.00%
2021/11/16	18	30.34	34	29.94	29.80	-16	10,323	-0.15%
2021/11/15	27	30.63	1	30.70	30.55	26	10,411	0.25%
2021/11/12	14	31.44	11	30.95	31.50	3	10,625	0.03%
2021/11/11	50	31.39	57	31.90	31.40	-7	10,678	-0.07%
2021/11/10	21	30.85	2	30.83	30.75	19	10,475	0.18%
2021/11/09	14	31.25	16	31.75	31.70	-2	10,575	-0.02%
2021/11/08	4	31.65	44	31.49	31.75	-40	10,343	-0.39%
2021/11/05	17	28.98	15	28.90	28.90	2	10,300	0.02%
2021/11/04	18	29.58	15	29.30	29.35	3	10,487	0.03%
2021/11/03	1	28.75	13	29.22	29.00	-12	10,656	-0.11%
2021/11/02	4	27.73	0	0.00	27.65	4	10,916	0.04%
2021/11/01	11	28.42	8	28.83	28.30	3	11,313	0.03%
2021/10/29	2	28.20	0	0.00	28.55	2	11,607	0.02%
2021/10/28	4	28.35	1	28.55	28.45	3	11,730	0.03%
2021/10/27	5	28.90	0	0.00	28.60	5	12,002	0.04%
2021/10/26	2	29.10	1	29.05	28.90	1	12,742	0.01%
2021/10/25	1	28.85	1	28.70	29.10	0	13,660	0.00%
2021/10/22	11	29.71	0	0.00	28.50	11	14,604	0.08%
2021/10/21	2	31.30	13	31.32	31.05	-11	14,967	-0.07%
2021/10/20	1	30.00	1	29.60	29.15	0	15,438	0.00%
2021/10/19	0	0.00	1	30.10	29.80	-1	16,464	-0.01%
2021/10/18	1	28.90	0	0.00	29.00	1	17,515	0.01%
2021/10/14	3	28.55	16	28.98	29.05	-13	22,624	-0.06%
2021/10/13	11	28.44	4	29.23	28.45	7	23,048	0.03%
2021/10/12	3	28.70	0	0.00	28.80	3	23,945	0.01%
2021/10/08	0	0.00	1	29.55	29.60	-1	24,111	0.00%
2021/10/07	12	29.91	10	30.40	30.30	2	24,307	0.01%
2021/10/06	5	30.05	3	30.50	29.60	2	24,604	0.01%
2021/10/05	1	30.00	0	0.00	30.60	1	24,978	0.00%
2021/10/04	5	29.80	2	31.60	29.45	3	25,171	0.01%
2021/09/30	4	32.80	1	33.25	33.40	3	25,520	0.01%
2021/09/27	0	0.00	1	34.10	33.65	-1	25,971	0.00%
2021/09/24	0	0.00	1	34.05	33.90	-1	28,025	0.00%
2021/09/22	9	34.09	0	0.00	33.40	9	29,056	0.03%
2021/09/17	2	35.85	0.4	35.80	36.25	1.6	29,013	0.01%
2021/09/16	0	0.00	0.1	36.00	35.85	-0.1	29,113	0.00%
2021/09/14	8	36.34	1	36.00	36.60	7	30,527	0.02%
2021/09/13	2	37.30	19	36.89	37.70	-17	30,927	-0.05%
2021/09/10	25	36.13	24	36.42	35.85	1	30,720	0.00%
2021/09/09	21	35.07	28	35.11	35.65	-7	30,726	-0.02%
2021/09/08	22	35.31	3	36.03	34.65	19	30,970	0.06%
2021/09/07	9	35.79	26	36.68	35.50	-17	31,365	-0.05%
2021/09/06	28	36.63	9	36.98	36.35	19	31,588	0.06%
2021/09/03	15	36.82	12	36.74	36.15	3	31,652	0.01%
2021/09/02	12	36.91	13	37.09	36.35	-1	31,707	0.00%
2021/09/01	19	38.09	22	38.55	37.80	-3	31,736	-0.01%
2021/08/31	29	38.14	38	37.14	38.00	-9	31,788	-0.03%
2021/08/30	9	35.93	0	0.00	36.00	9	31,800	0.03%
2021/08/27	23	36.17	2	36.05	35.60	21	32,781	0.06%
2021/08/26	1	37.80	19	36.09	37.85	-18	32,794	-0.05%
2021/08/25	15	34.33	7	34.03	34.45	8	33,110	0.02%
2021/08/24	6	33.51	10	33.25	34.35	-4	33,173	-0.01%
2021/08/23	32	35.06	50	34.76	34.55	-18	33,389	-0.05%
2021/08/20	15	33.00	2	32.80	33.05	13	33,475	0.04%
2021/08/19	6	32.93	0	0.00	32.00	6	33,545	0.02%
2021/08/18	8	31.85	4	33.41	34.65	4	33,422	0.01%
2021/08/17	5	33.82	6	33.67	33.30	-1	33,210	0.00%
2021/08/16	0	0.00	15	36.62	35.80	-15	33,105	-0.05%
2021/08/13	5	37.38	15	37.95	37.10	-10	33,104	-0.03%
2021/08/12	20	37.99	7	38.14	38.65	13	33,123	0.04%
2021/08/11	3	37.50	5	36.86	36.60	-2	33,111	-0.01%
2021/08/10	6	37.43	4	38.05	37.50	2	32,846	0.01%
2021/08/09	0	0.00	4	39.48	38.70	-4	32,733	-0.01%
2021/08/06	24	39.27	20	39.10	38.45	4	32,640	0.01%
2021/08/05	3	39.60	42	39.14	38.75	-39	32,500	-0.12%
2021/08/04	3	42.22	0	0.00	41.75	3	32,306	0.01%
2021/08/03	16	44.49	17	43.59	43.70	-1	32,746	0.00%
2021/08/02	0	0.00	7	43.59	44.20	-7	33,032	-0.02%
2021/07/30	18	44.49	14.2	45.08	43.45	3.8	33,468	0.01%
2021/07/29	28.2	44.38	22	44.79	44.40	6.2	33,297	0.02%
2021/07/28	36	42.89	40	43.18	42.60	-4	32,504	-0.01%
2021/07/27	13	41.98	9	41.37	41.00	4	31,739	0.01%
2021/07/26	52	44.84	5	44.63	43.80	47	31,543	0.15%
2021/07/23	17	44.66	23	44.82	44.50	-6	31,275	-0.02%
2021/07/22	22	43.77	7	45.29	41.80	15	30,280	0.05%
2021/07/21	69	48.90	119	48.99	44.85	-50	29,275	-0.17%	大賣/
2021/07/20	148	47.49	73	46.42	49.00	75	27,045	0.28%	大買/
2021/07/19	6	42.67	10.3	43.44	44.60	-4.3	24,346	-0.02%
2021/07/16	33	41.35	35	40.97	40.55	-2	24,443	-0.01%
2021/07/15	2	36.95	11	39.02	39.25	-9	23,694	-0.04%
2021/07/14	18	36.37	3	36.47	35.70	15	23,756	0.06%
2021/07/13	14.5	39.77	24	42.98	39.65	-9.5	23,855	-0.04%
2021/07/12	45	43.67	31	43.52	44.05	14	23,856	0.06%
2021/07/09	17	39.39	12	39.74	40.05	5	23,532	0.02%
2021/07/08	18	39.74	7	39.14	39.90	11	23,410	0.05%
2021/07/07	16	36.40	0	0.00	36.45	16	23,108	0.07%
2021/07/06	0	0.00	1	37.35	37.90	-1	23,435	0.00%
2021/07/05	8	37.95	14	37.99	37.30	-6	23,404	-0.03%
2021/07/02	1	37.50	6	36.49	37.50	-5	23,550	-0.02%
2021/07/01	40	38.33	18	38.21	37.50	22	23,315	0.09%
2021/06/30	21	37.32	19	37.35	37.40	2	21,264	0.01%
2021/06/29	0	0.00	4	34.00	34.00	-4	20,231	-0.02%
2021/06/28	0	0.00	5	30.95	30.95	-5	20,106	-0.02%
2021/06/25	8	28.15	10	28.15	28.15	-2	20,018	-0.01%
2021/06/24	8	25.04	26	25.44	25.60	-18	19,874	-0.09%
2021/06/23	17	23.91	23	25.34	23.30	-6	18,929	-0.03%
2021/06/22	32	24.30	28	23.82	24.45	4	18,295	0.02%
2021/06/21	12	22.11	5	21.95	22.25	7	17,558	0.04%
2021/06/18	19	23.31	2	22.95	22.80	17	17,396	0.10%
2021/06/17	3	24.10	314	23.82	23.65	-311	17,110	-1.82%	大賣/鉅額交易
2021/06/16	35	24.20	4	24.95	23.80	31	16,744	0.19%
2021/06/15	330	23.83	114	23.80	24.00	216	16,152	1.34%	大買/大賣/鉅額交易
2021/06/11	9	22.99	293	22.62	23.10	-284	15,705	-1.81%	大賣/鉅額交易
2021/06/10	15	21.79	2	21.68	22.70	13	15,430	0.08%
2021/06/09	43	22.59	30	22.81	22.85	13	15,160	0.09%
2021/06/08	267	22.29	238	23.07	23.00	29	14,935	0.19%	大買/大賣/
2021/06/07	48	23.04	43	22.85	22.15	5	14,482	0.03%
2021/06/04	171	23.22	32	24.25	24.10	139	13,797	1.01%	大買/鉅額交易
2021/06/03	160	22.18	7	22.24	22.60	153	12,536	1.22%	大買/鉅額交易
2021/06/02	0	0.00	4	22.06	22.85	-4	12,092	-0.03%
2021/06/01	1	20.50	11	20.41	20.80	-10	11,434	-0.09%
2021/05/31	0	0.00	5	20.85	20.25	-5	11,310	-0.04%
2021/05/28	21	19.93	5	20.39	20.10	16	10,913	0.15%
2021/05/27	10	18.83	3	18.92	19.05	7	10,607	0.07%
2021/05/26	9	17.48	14	17.79	17.95	-5	10,338	-0.05%
2021/05/25	5	17.60	1	17.75	17.75	4	10,295	0.04%
2021/05/21	1	17.60	1	18.35	18.25	0	10,266	0.00%
2021/05/20	13	18.23	14	18.50	17.60	-1	10,175	-0.01%
2021/05/19	3	18.93	19	18.09	19.05	-16	9,961	-0.16%
2021/05/18	203	16.70	206	17.34	17.35	-3	9,722	-0.03%	大買/大賣/
2021/05/17	4	15.80	6	16.66	15.80	-2	9,586	-0.02%
2021/05/14	201	19.10	200	18.43	17.55	1	9,464	0.01%	大買/大賣/
2021/05/13	6	18.48	1	18.35	18.35	5	9,249	0.05%
2021/05/12	3	21.07	3	20.42	20.35	0	8,951	0.00%
2021/05/11	16	23.12	12	22.39	22.60	4	8,661	0.05%
2021/05/10	8	21.94	3	21.53	22.25	5	7,879	0.06%
2021/05/07	25	19.88	12	20.18	20.25	13	7,408	0.18%
2021/05/06	3	19.87	23	19.76	19.90	-20	6,663	-0.30%
2021/05/05	1	18.60	5	18.60	18.10	-4	6,073	-0.07%
2021/05/04	4	17.74	3	17.48	17.50	1	5,920	0.02%
2021/05/03	7	19.46	8	19.89	19.25	-1	5,689	-0.02%
2021/04/29	25	18.75	60	18.92	18.80	-35	5,292	-0.66%
2021/04/28	6	17.92	15	18.19	18.30	-9	4,916	-0.18%
2021/04/27	20	18.00	2	18.40	18.15	18	4,848	0.37%
2021/04/26	1	18.40	1	18.40	18.40	0	4,744	0.00%
2021/04/23	4	17.65	8	17.89	17.60	-4	4,627	-0.09%
2021/04/22	261	18.59	473	18.67	18.00	-212	4,518	-4.69%	大買/大賣/鉅額交易
2021/04/21	336	18.23	85	18.22	18.20	251	3,948	6.36%	大買/鉅額交易
2021/04/20	16	18.13	3	18.00	18.50	13	3,754	0.35%
2021/04/19	4	18.05	17	18.07	18.70	-13	3,496	-0.37%
2021/04/16	19	16.93	12	16.92	17.00	7	3,170	0.22%
2021/04/14	1	15.80	6	16.05	15.70	-5	2,821	-0.18%
2021/04/13	0	0.00	18	16.40	15.70	-18	2,707	-0.66%
2021/04/12	41	15.90	22	16.09	16.10	19	2,641	0.72%
2021/04/09	1	14.80	5	14.70	14.65	-4	2,216	-0.18%
2021/04/08	20	15.15	10	14.95	15.10	10	2,143	0.47%
2021/03/31	0	0.00	4	13.40	13.40	-4	1,971	-0.20%
2021/03/24	2	13.00	0	0.00	13.00	2	2,636	0.08%
2021/03/19	10	13.05	0	0.00	13.05	10	3,095	0.32%
2021/03/17	2	13.25	2	13.40	13.25	0	3,241	0.00%
2021/03/12	0	0.00	1	13.45	13.55	-1	3,823	-0.03%
2021/03/09	0	0.00	3	14.20	13.95	-3	3,823	-0.08%
2021/03/08	3	13.80	0	0.00	13.85	3	3,799	0.08%
2021/03/04	4	14.13	1	14.25	13.95	3	3,877	0.08%
2021/03/02	0	0.00	3	13.75	13.70	-3	3,855	-0.08%
2021/02/25	0	0.00	1	14.05	14.00	-1	3,800	-0.03%
2021/02/24	4	14.00	0	0.00	13.95	4	3,792	0.11%
2021/02/23	1	14.50	6	14.48	14.35	-5	3,757	-0.13%
2021/02/17	0	0.00	2	12.40	12.75	-2	3,567	-0.06%
2021/01/20	0	0.00	16	12.32	12.25	-16	3,442	-0.46%
2021/01/19	0	0.00	1	12.70	12.85	-1	3,410	-0.03%
2021/01/18	0	0.00	3	12.50	12.85	-3	3,392	-0.09%
2021/01/15	10	12.95	0	0.00	12.95	10	3,367	0.30%
2021/01/12	9	13.67	0	0.00	13.10	9	3,292	0.27%
2021/01/11	5	13.80	9	14.10	13.90	-4	3,235	-0.12%
2021/01/08	1	14.20	1	14.90	14.25	0	3,207	0.00%
2021/01/07	2	14.40	0	0.00	14.45	2	3,132	0.06%
2021/01/06	0	0.00	6	14.56	14.05	-6	3,079	-0.19%
2021/01/05	1	14.65	1	14.70	14.70	0	3,008	0.00%
2021/01/04	1	14.60	1	14.50	14.50	0	2,906	0.00%
2020/12/31	0	0.00	1	14.50	14.50	-1	2,866	-0.03%
2020/12/30	0	0.00	3	14.75	14.55	-3	2,822	-0.11%
2020/12/29	1	14.15	0	0.00	14.10	1	2,649	0.04%
2020/12/28	10	13.80	0	0.00	13.75	10	2,574	0.39%
2020/12/23	0	0.00	10	13.83	14.05	-10	2,398	-0.42%
2020/12/22	10	15.23	5	14.89	14.00	5	2,337	0.21%
2020/12/21	3	15.03	3	14.90	14.90	0	2,107	0.00%
2020/12/17	2	14.40	0	0.00	14.10	2	1,784	0.11%
2020/12/16	0	0.00	5	13.99	13.90	-5	1,615	-0.31%
2020/12/15	3	14.70	2	14.00	13.90	1	1,535	0.07%
2020/12/14	0	0.00	5	13.65	13.60	-5	1,288	-0.39%
2020/12/11	2	13.10	1	13.55	13.00	1	1,200	0.08%
2020/12/10	3	13.57	3	13.60	13.20	0	1,127	0.00%
2020/12/09	6	13.16	0	0.00	13.20	6	958	0.63%
2020/12/08	3	13.30	29	13.24	13.35	-26	843	-3.08%
2020/12/07	1	12.10	0	0.00	12.15	1	527	0.19%
2020/12/02	1	11.95	0.4	12.00	11.85	0.6	530	0.11%
2020/12/01	20	11.95	0	0.00	12.00	20	517	3.86%
2020/11/30	3	11.75	13	12.06	12.15	-10	468	-2.14%
2020/11/25	0	0.00	1	11.00	11.00	-1	346	-0.29%
2020/11/23	5	10.50	0	0.00	10.70	5	329	1.52%
2020/11/12	0	0.00	1	10.55	10.60	-1	303	-0.33%
2020/11/11	0	0.00	1	10.60	10.65	-1	306	-0.33%
2020/10/30	0	0.00	0.2	10.20	10.25	-0.2	303	-0.05%
2020/10/12	0	0.00	1	10.15	10.25	-1	342	-0.29%
2020/09/28	2	10.00	0	0.00	10.05	2	359	0.56%
2020/09/04	0	0.00	6	10.55	10.55	-6	346	-1.73%
2020/09/01	0	0.00	3	10.55	10.55	-3	357	-0.84%
2020/08/20	0	0.00	2	9.85	9.86	-2	339	-0.59%
2020/08/11	4	10.00	0	0.00	10.10	4	333	1.20%
2020/07/30	1	9.95	0	0.00	9.99	1	346	0.29%
2020/06/24	0	0.00	5	10.90	10.90	-5	370	-1.35%
2020/06/22	0	0.00	2	10.75	10.80	-2	362	-0.55%
2020/06/15	0	0.00	5	10.40	10.35	-5	382	-1.31%
2020/06/11	5	10.65	0	0.00	10.50	5	384	1.30%
2020/06/10	0	0.00	5	10.70	10.70	-5	383	-1.31%
2020/06/09	5	10.80	15	10.81	10.85	-10	390	-2.56%
2020/06/08	5	10.65	0	0.00	10.65	5	388	1.29%
2020/06/05	5	10.45	0	0.00	10.50	5	382	1.31%
2020/06/03	5	10.40	0	0.00	10.40	5	389	1.29%
2020/06/01	0	0.00	6	10.25	10.30	-6	390	-1.54%
2020/05/28	0	0.00	2	10.30	10.30	-2	389	-0.51%
2020/05/26	0	0.00	3	10.20	10.20	-3	391	-0.77%
2020/05/13	0	0.00	5	10.25	10.25	-5	394	-1.27%
2020/04/30	0	0.00	5	10.40	10.50	-5	385	-1.30%
2020/04/29	0	0.00	1	10.20	10.25	-1	384	-0.26%
2020/04/28	5	9.99	0	0.00	10.05	5	381	1.31%
2020/04/16	5	9.99	0	0.00	9.98	5	371	1.35%
2020/04/14	1	9.96	0	0.00	10.05	1	363	0.27%
2020/04/10	0	0.00	5	9.95	9.98	-5	356	-1.40%
2020/04/07	0	0.00	10	9.68	9.73	-10	353	-2.83%
2020/04/06	0	0.00	20	9.60	9.64	-20	355	-5.63%
2020/03/23	4	9.16	2	9.13	9.22	2	321	0.62%
2020/03/17	0	0.00	5	9.43	9.43	-5	296	-1.69%
2020/03/13	6	9.26	0	0.00	9.38	6	292	2.05%
2020/03/12	5	10.05	0	0.00	10.00	5	282	1.77%
2020/03/10	0	0.00	7	10.30	10.40	-7	272	-2.57%
2020/02/25	5	11.15	0	0.00	11.10	5	257	1.94%
2020/02/21	1	11.25	0	0.00	11.25	1	254	0.39%
2020/02/06	0	0.00	6	11.59	11.55	-6	292	-2.05%
2020/02/05	2	11.35	0	0.00	11.40	2	294	0.68%
2020/02/03	6	11.30	0	0.00	11.30	6	296	2.02%
2019/12/26	0	0.00	2	12.25	12.20	-2	322	-0.62%
2019/12/16	2	12.10	0	0.00	12.25	2	350	0.57%
2019/12/11	4	12.00	0	0.00	12.00	4	361	1.11%
2019/12/03	5	12.20	0	0.00	12.20	5	423	1.18%
2019/12/02	2	12.10	0	0.00	12.10	2	468	0.43%
2019/11/15	4	12.08	0	0.00	12.20	4	708	0.56%
2019/11/13	2	12.40	0	0.00	12.45	2	698	0.29%
2019/11/05	2	12.80	0	0.00	12.85	2	723	0.28%
2019/10/25	6	12.80	0	0.00	12.75	6	710	0.84%
2019/10/23	5	12.85	0	0.00	12.80	5	708	0.71%
2019/09/25	4	13.03	0	0.00	13.05	4	785	0.51%
2019/09/24	1	13.20	0	0.00	13.25	1	784	0.13%
2019/09/18	1	13.35	0	0.00	13.45	1	782	0.13%
2019/09/04	0	0.00	8	13.90	13.90	-8	699	-1.14%
2019/09/03	13	13.92	2	13.95	14.00	11	655	1.68%
2019/09/02	0	0.00	11	13.63	13.85	-11	580	-1.90%
2019/08/16	0	0.00	0.6	12.75	12.80	-0.6	414	-0.14%
2019/08/15	0	0.00	10	12.60	12.60	-10	411	-2.43%
2019/08/14	0	0.00	2	12.70	12.70	-2	412	-0.49%
2019/08/07	3	12.50	0	0.00	12.45	3	370	0.81%
2019/08/05	3	12.55	0	0.00	12.55	3	380	0.79%
2019/07/16	0	0.00	10	13.45	13.40	-10	373	-2.67%
2019/07/04	0	0.00	5	13.20	13.30	-5	375	-1.33%
2019/06/05	8	12.85	0	0.00	12.80	8	549	1.46%
2019/05/14	2	12.65	0	0.00	12.70	2	694	0.29%
2019/05/10	5	13.00	0	0.00	13.10	5	696	0.72%
2019/05/07	0	0.00	1	13.95	13.90	-1	659	-0.15%
2019/04/18	7	14.00	0	0.00	14.05	7	630	1.11%
2019/04/17	5	14.00	0	0.00	14.05	5	627	0.80%
2019/03/29	2	14.25	0	0.00	14.25	2	574	0.35%
2019/03/18	1	14.50	0	0.00	14.50	1	483	0.21%
2019/03/14	0	0.00	5	14.20	14.20	-5	447	-1.12%
2019/03/11	0	14.10	0	0.00	14.15	0	447	0.00%
2019/03/06	6	14.40	2	14.40	14.45	4	441	0.91%
2019/03/04	5	14.10	0	0.00	14.10	5	410	1.22%
2019/02/25	0	0.00	2	13.80	13.70	-2	380	-0.53%
2019/02/21	1	13.60	0	0.00	13.60	1	365	0.27%
2019/02/11	0	0.00	5	13.15	13.15	-5	437	-1.14%
2018/12/25	2	12.60	0	0.00	12.55	2	578	0.35%
2018/12/11	5	12.90	0	0.00	12.85	5	664	0.75%
2018/12/06	5	13.00	0	0.00	13.05	5	662	0.75%
2018/12/03	0	0.00	5	13.35	13.40	-5	656	-0.76%
2018/11/14	0	0.00	1	13.15	13.15	-1	641	-0.16%
2018/11/12	0	0.00	3	13.15	13.05	-3	629	-0.48%
2018/11/09	1	12.75	3	12.70	12.70	-2	606	-0.33%
2018/10/31	0	0.00	5	12.00	11.85	-5	676	-0.74%
2018/10/25	5	11.50	0	0.00	11.55	5	663	0.75%
2018/10/24	6	12.13	0	0.00	12.10	6	645	0.93%
2018/10/18	2	12.53	0	0.00	12.65	2	613	0.33%
2018/10/16	0	0.00	0.4	13.00	12.80	-0.4	611	-0.06%
2018/10/15	0	0.00	0	12.75	12.75	0	642	0.00%
2018/10/11	11	12.99	0	0.00	12.80	11	655	1.68%
2018/10/09	2	14.10	0	0.00	14.15	2	639	0.31%
2018/10/05	2	14.10	0	0.00	14.20	2	644	0.31%
2018/10/02	2	14.65	0	0.00	14.70	2	649	0.31%
2018/09/20	0	0.00	6	15.05	14.65	-6	638	-0.94%
2018/09/18	4	14.53	0	0.00	14.45	4	605	0.66%
2018/09/07	1	14.35	0	0.00	14.30	1	640	0.16%
2018/09/06	1	14.45	0	0.00	14.35	1	646	0.15%
2018/08/15	0	0.00	11	14.76	15.00	-11	791	-1.39%
2018/08/14	10	14.80	0	0.00	14.80	10	767	1.30%
2018/08/13	0	0.00	1	14.70	14.45	-1	775	-0.13%
2018/08/06	1	14.30	0	0.00	14.30	1	788	0.13%
2018/08/01	1	14.15	0	0.00	14.40	1	814	0.12%
2018/06/20	0	0.00	4	15.90	15.85	-4	1,323	-0.30%
2018/06/05	0	0.00	1	16.45	16.30	-1	1,305	-0.08%
2018/05/22	4	16.45	0	0.00	16.30	4	1,582	0.25%
2018/04/24	7	16.45	0	0.00	16.35	7	1,903	0.37%
2018/04/11	0	0.00	4	16.10	16.10	-4	2,007	-0.20%
2018/03/30	13	15.93	0	0.00	15.85	13	2,025	0.64%
2018/03/08	2	16.40	0	0.00	16.30	2	1,946	0.10%
2018/03/05	1	16.75	13	16.88	16.30	-12	1,962	-0.61%
2018/03/02	0	0.00	8	17.23	17.10	-8	1,912	-0.42%
2018/03/01	24	17.57	5	17.42	17.60	19	1,879	1.01%
2018/02/27	1	16.90	0	0.00	16.75	1	1,743	0.06%
2018/02/06	0	0.00	1	15.20	15.35	-1	1,647	-0.06%
2018/02/02	0	0.00	10	16.90	16.80	-10	1,621	-0.62%
2018/01/30	1	16.75	0	0.00	16.55	1	1,747	0.06%
2018/01/29	0	0.00	1	16.90	16.90	-1	1,771	-0.06%
2018/01/24	1	16.10	0	0.00	16.15	1	2,448	0.04%
2018/01/18	0	0.00	2	16.10	16.10	-2	2,509	-0.08%
2018/01/12	0	0.00	6	16.68	16.60	-6	2,506	-0.24%
2018/01/11	15	16.93	2	16.80	16.85	13	2,488	0.52%
2018/01/10	0	0.00	1	16.55	16.40	-1	2,340	-0.04%
2018/01/09	0	0.00	5	16.35	16.30	-5	2,340	-0.21%
2018/01/08	2	16.55	0	0.00	16.45	2	2,426	0.08%
2018/01/05	6	16.48	1	16.20	16.30	5	2,389	0.21%
2018/01/02	0	0.00	20	16.25	16.20	-20	2,311	-0.87%