三商 (2905)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 三商 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商

(2905)

可現股當沖

股價
14.60
漲跌
▲0.45
漲幅
+3.18%
成交量
3,542張
產業
上市貿易百貨類股
153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

三商 (2905)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/02	0.2	14.69	0.1	14.65	14.60	0.1	1,056	0.01%
2024/04/30	0.1	14.23	0	0.00	14.15	0.1	1,004	0.01%
2024/04/29	0	0.00	0.1	14.30	14.45	-0.1	957	-0.01%
2024/04/26	0	14.05	0	0.00	14.05	0	891	0.00%
2024/04/25	0	14.10	2.1	14.20	14.10	-2	888	-0.23%
2024/04/24	0.1	13.85	0	0.00	14.05	0.1	866	0.01%
2024/04/19	0.1	13.23	0	0.00	13.25	0.1	861	0.01%
2024/04/18	1	13.55	0	0.00	13.55	1	844	0.12%
2024/04/17	0	0.00	2	13.65	13.65	-2	841	-0.24%
2024/04/16	6.5	13.65	6	13.65	13.55	0.5	838	0.05%
2024/04/15	0.5	13.77	1.3	13.70	13.80	-0.8	812	-0.10%
2024/04/12	1	13.90	33	13.78	13.65	-32	779	-4.10%
2024/04/11	0.2	13.10	0	0.00	13.05	0.2	677	0.03%
2024/04/10	0	0.00	10	13.10	13.10	-10	673	-1.48%
2024/04/09	0.3	12.80	0	0.00	12.80	0.3	658	0.05%
2024/04/08	0.1	12.40	0	12.55	12.50	0	643	0.00%
2024/04/03	0.1	12.50	0	0.00	12.45	0.1	639	0.02%
2024/04/02	0.6	12.62	0	0.00	12.50	0.6	639	0.09%
2024/04/01	0.1	12.70	0	0.00	12.60	0.1	634	0.02%
2024/03/29	2	12.70	0	0.00	12.65	2	638	0.32%
2024/03/27	0.3	12.55	0	0.00	12.55	0.3	631	0.05%
2024/03/25	0	12.44	0	0.00	12.45	0	631	0.01%
2024/03/21	0.6	12.43	0	0.00	12.30	0.6	644	0.09%
2024/03/20	0.7	12.30	0	0.00	12.25	0.7	644	0.10%
2024/03/19	0.5	12.30	0	0.00	12.20	0.5	636	0.08%
2024/03/18	1.3	12.26	0.3	12.40	12.30	1	641	0.16%
2024/03/15	0.4	12.57	0	0.00	12.55	0.4	643	0.07%
2024/03/14	0.5	12.67	0.1	12.60	12.60	0.4	677	0.06%
2024/03/13	0.1	12.65	0	0.00	12.65	0.1	679	0.01%
2024/03/12	0.7	12.77	0	0.00	12.70	0.7	679	0.10%
2024/03/11	0.2	12.48	0	0.00	12.55	0.2	684	0.04%
2024/03/08	1.4	12.41	0	0.00	12.40	1.4	690	0.20%
2024/03/07	0	12.50	0	0.00	12.50	0	683	0.00%
2024/03/06	0.3	12.57	0	0.00	12.45	0.3	678	0.05%
2024/03/05	0.7	12.56	0	0.00	12.45	0.7	684	0.11%
2024/03/04	0.1	12.70	0	0.00	12.50	0.1	683	0.01%
2024/03/01	0.3	12.69	0	0.00	12.65	0.3	682	0.05%
2024/02/29	0.7	12.71	0	0.00	12.70	0.7	682	0.10%
2024/02/27	1	12.69	0	0.00	12.65	1	664	0.16%
2024/02/26	1.7	12.67	1	12.70	12.70	0.7	676	0.11%
2024/02/23	0.1	12.69	8	12.65	12.60	-7.9	692	-1.14%
2024/02/22	0.3	12.71	0	0.00	12.65	0.3	706	0.04%
2024/02/21	0.2	12.73	0	0.00	12.65	0.2	727	0.02%
2024/02/20	0.9	12.86	0	0.00	12.75	0.9	838	0.11%
2024/02/19	0.9	12.82	0	0.00	12.85	0.9	861	0.11%
2024/02/16	0.3	12.68	0	0.00	12.65	0.3	933	0.03%
2024/02/15	0.3	12.45	0	0.00	12.45	0.3	929	0.03%
2024/02/05	0.2	12.50	0	0.00	12.40	0.2	939	0.02%
2024/02/02	0.3	12.55	0	0.00	12.50	0.3	950	0.03%
2024/02/01	0.1	12.55	0	0.00	12.50	0.1	997	0.01%
2024/01/31	20.2	12.39	0	0.00	12.40	20.2	1,002	2.02%
2024/01/30	3.4	12.46	0	0.00	12.45	3.4	998	0.34%
2024/01/29	0.1	12.65	0	0.00	12.60	0.1	1,005	0.00%
2024/01/26	20.1	12.58	0	0.00	12.50	20.1	1,062	1.89%
2024/01/25	1.2	12.51	0	0.00	12.50	1.2	1,071	0.11%
2024/01/24	0.1	12.72	0.8	12.70	12.75	-0.8	1,054	-0.07%
2024/01/22	0.1	12.60	0	0.00	12.65	0.1	1,057	0.01%
2024/01/19	0.1	12.62	0	0.00	12.60	0.1	1,064	0.01%
2024/01/18	0.2	12.68	0	0.00	12.60	0.2	1,064	0.02%
2024/01/17	0.1	12.65	0.1	12.65	12.55	0	1,092	0.00%
2024/01/16	0.3	12.84	0	0.00	12.70	0.3	1,079	0.02%
2024/01/15	0.1	13.10	1	13.15	13.05	-1	1,056	-0.09%
2024/01/11	0.1	13.25	0	0.00	13.20	0.1	1,069	0.01%
2024/01/10	0.3	13.32	0	13.50	13.20	0.3	1,089	0.02%
2024/01/09	0.2	13.50	0	0.00	13.45	0.2	1,081	0.02%
2024/01/08	0.2	13.63	0	0.00	13.50	0.2	1,082	0.02%
2024/01/05	0.2	13.62	0	0.00	13.60	0.2	1,080	0.02%
2024/01/04	0.1	13.60	3	13.55	13.55	-3	1,078	-0.27%
2024/01/02	1.3	13.71	0	0.00	13.65	1.3	1,091	0.12%
2023/12/28	0.4	13.76	0	0.00	13.80	0.4	1,113	0.04%
2023/12/27	1.5	13.81	0	0.00	13.80	1.5	1,118	0.13%
2023/12/26	0.5	13.68	0	0.00	13.75	0.5	1,117	0.04%
2023/12/25	0.2	13.65	0	0.00	13.55	0.2	1,114	0.02%
2023/12/22	0.2	13.71	0	0.00	13.60	0.2	1,121	0.01%
2023/12/21	0.4	13.69	0	0.00	13.65	0.4	1,131	0.03%
2023/12/20	0.2	13.67	0	0.00	13.75	0.2	1,152	0.01%
2023/12/18	0.1	13.75	0.2	13.75	13.70	-0.1	1,251	-0.01%
2023/12/15	0.1	13.65	0	0.00	13.55	0.1	1,248	0.01%
2023/12/14	0	13.60	0	0.00	13.55	0	1,247	0.00%
2023/12/13	0	0.00	0.4	13.50	13.40	-0.4	1,248	-0.03%
2023/12/12	0	13.25	0	0.00	13.20	0	1,243	0.00%
2023/12/11	0.1	13.64	2	13.40	13.35	-1.9	1,220	-0.15%
2023/12/08	0	0.00	0.2	13.95	13.90	-0.2	1,191	-0.02%
2023/12/07	0.1	13.95	4	13.93	13.95	-3.9	1,195	-0.33%
2023/12/06	0.1	13.95	0	0.00	14.00	0.1	1,207	0.01%
2023/12/05	0.2	13.76	0	0.00	13.80	0.2	1,193	0.02%
2023/12/01	0.1	13.72	11	13.69	13.65	-10.9	1,222	-0.89%
2023/11/30	0.2	13.57	0	0.00	13.70	0.2	1,225	0.02%
2023/11/21	0	0.00	5	13.70	13.70	-5	1,229	-0.41%
2023/11/20	2	13.65	3.1	13.62	13.55	-1.1	1,231	-0.09%
2023/11/17	3	13.62	3	13.65	13.50	0	1,210	0.00%
2023/11/16	0	13.45	4	13.30	13.40	-4	1,099	-0.36%
2023/11/13	0.1	12.95	0	0.00	12.95	0.1	1,004	0.00%
2023/11/10	0	0.00	3	12.95	12.95	-3	989	-0.30%
2023/11/09	12.3	13.20	5.1	13.06	13.10	7.2	979	0.73%
2023/11/08	0.9	13.09	0	0.00	13.05	0.9	933	0.10%
2023/11/07	0.1	13.10	0	0.00	13.00	0.1	928	0.01%
2023/11/06	0	13.11	4	13.10	13.10	-4	925	-0.43%
2023/11/03	1.1	12.77	0	0.00	12.95	1.1	904	0.12%
2023/11/02	0.1	12.80	0.1	12.80	12.70	0	841	0.00%
2023/11/01	20.1	12.65	0	0.00	12.70	20.1	827	2.43%
2023/10/31	0.1	12.70	0	0.00	12.60	0.1	826	0.02%
2023/10/30	0.2	12.78	0	0.00	12.70	0.2	826	0.02%
2023/10/27	0	0.00	2	12.90	12.85	-2	820	-0.24%
2023/10/26	0	12.80	1	12.80	12.85	-1	810	-0.12%
2023/10/25	2.1	12.85	2	12.95	12.85	0.1	803	0.01%
2023/10/20	0	0.00	6	12.60	12.60	-6	764	-0.78%
2023/10/19	0.1	12.60	0	0.00	12.60	0.1	756	0.01%
2023/10/18	1.1	12.55	2	12.55	12.55	-1	751	-0.13%
2023/10/17	0.1	12.50	0	0.00	12.40	0.1	724	0.02%
2023/10/16	0	12.50	0	0.00	12.50	0	731	0.01%
2023/10/13	0.1	12.55	0	0.00	12.45	0.1	735	0.02%
2023/10/11	0.1	12.56	3	12.57	12.55	-2.9	744	-0.39%
2023/10/06	1.7	12.55	0	0.00	12.55	1.7	742	0.22%
2023/10/05	0	12.50	0	0.00	12.45	0	731	0.00%
2023/10/04	1.3	12.29	1	12.35	12.45	0.3	730	0.04%
2023/10/03	0.2	12.48	0	0.00	12.40	0.2	713	0.03%
2023/10/02	0.4	12.50	0	0.00	12.40	0.4	711	0.06%
2023/09/28	2.2	12.47	0	0.00	12.45	2.2	712	0.31%
2023/09/27	4.5	12.44	0	0.00	12.45	4.5	708	0.64%
2023/09/26	9.7	12.51	2.9	12.50	12.40	6.8	702	0.97%
2023/09/25	1.3	12.57	0	0.00	12.50	1.3	695	0.19%
2023/09/22	4.2	12.61	3.2	12.57	12.55	1	677	0.14%
2023/09/21	0.1	13.12	0	0.00	12.85	0.1	577	0.02%
2023/09/20	0.3	13.27	0	0.00	13.20	0.3	567	0.04%
2023/09/19	0	13.30	0	0.00	13.30	0	565	0.00%
2023/09/15	0.2	13.50	0	0.00	13.35	0.2	564	0.03%
2023/09/13	0	13.52	0	0.00	13.45	0	558	0.01%
2023/09/12	0.1	13.45	0	0.00	13.45	0.1	551	0.02%
2023/09/11	0.6	13.43	0	0.00	13.50	0.6	539	0.10%
2023/09/08	0.1	13.49	0	0.00	13.40	0.1	521	0.01%
2023/09/07	1.3	13.45	1.4	13.30	13.55	0	517	-0.01%
2023/09/06	2.3	13.31	1.4	13.35	13.30	1	487	0.20%
2023/09/05	0.2	13.40	0	0.00	13.35	0.2	478	0.03%
2023/09/04	0.2	13.33	0	0.00	13.40	0.2	469	0.05%
2023/09/01	0.3	13.40	0	0.00	13.40	0.3	462	0.06%
2023/08/31	1.4	13.36	1	13.40	13.40	0.4	455	0.10%
2023/08/30	0.3	13.47	1	13.57	13.40	-0.7	445	-0.16%
2023/08/29	1.4	13.47	0	0.00	13.50	1.4	434	0.32%
2023/08/28	0.1	13.79	0	0.00	13.65	0.1	423	0.03%
2023/08/25	0.1	13.85	0	0.00	13.70	0.1	422	0.02%
2023/08/24	4.3	13.62	2	13.63	13.60	2.3	416	0.56%
2023/08/23	0.1	14.13	0	0.00	13.95	0.1	397	0.02%
2023/08/22	0.1	14.20	0	0.00	14.20	0.1	395	0.03%
2023/08/21	0.1	13.98	0	0.00	13.95	0.1	390	0.03%
2023/08/18	0	13.95	0	0.00	13.85	0	390	0.01%
2023/08/17	0.2	13.95	0	0.00	13.85	0.2	389	0.06%
2023/08/15	2.3	14.16	0	0.00	14.15	2.3	378	0.60%
2023/08/14	1.2	14.21	0.2	14.30	14.15	0.9	383	0.25%
2023/08/10	0	14.40	0	0.00	14.40	0	386	0.01%
2023/08/08	0.1	14.50	0	0.00	14.45	0.1	385	0.03%
2023/08/07	0	14.60	0	0.00	14.60	0	382	0.00%
2023/08/02	0	14.80	0	0.00	14.75	0	381	0.01%
2023/07/31	0.1	14.79	0.4	14.85	14.65	-0.3	381	-0.07%
2023/07/28	0	14.83	1.5	14.81	14.75	-1.5	377	-0.40%
2023/07/27	6.1	14.67	0	0.00	14.70	6.1	377	1.61%
2023/07/25	0.3	14.71	0.1	14.80	14.50	0.2	377	0.06%
2023/07/24	0.2	14.70	0.7	14.95	14.50	-0.6	378	-0.15%
2023/07/21	7.1	14.68	1	15.00	14.65	6.1	376	1.61%
2023/07/20	0.2	14.60	0	0.00	14.60	0.2	374	0.06%
2023/07/19	0	14.75	0	0.00	14.55	0	373	0.01%
2023/07/18	0.6	14.75	0.1	14.95	14.70	0.5	372	0.14%
2023/07/17	1.1	14.85	0.8	14.90	14.80	0.3	371	0.08%
2023/07/14	0.2	15.00	0	0.00	14.95	0.2	372	0.06%
2023/07/13	0.2	14.97	4	14.85	14.85	-3.8	366	-1.02%
2023/07/12	0.1	15.25	0	0.00	15.05	0.1	358	0.03%
2023/07/11	0	0.00	1	15.05	15.25	-1	364	-0.27%
2023/07/10	0	15.05	0	0.00	14.85	0	364	0.01%
2023/07/07	0.1	15.00	0	0.00	14.85	0.1	364	0.03%
2023/07/06	0.2	15.15	0	0.00	14.95	0.2	358	0.06%
2023/07/05	0.1	15.20	0	0.00	15.15	0.1	350	0.02%
2023/07/04	1.4	15.21	0	0.00	15.20	1.4	351	0.39%
2023/07/03	0.1	15.26	0	0.00	15.20	0.1	352	0.03%
2023/06/30	0.1	15.22	1.1	15.11	15.20	-1	346	-0.30%
2023/06/26	0	15.25	0.3	15.22	15.20	-0.3	332	-0.08%
2023/06/21	0.1	15.10	0.7	15.20	15.25	-0.6	333	-0.19%
2023/06/20	1.2	15.11	0	0.00	15.10	1.2	327	0.35%
2023/06/19	0.4	15.29	0	0.00	15.20	0.4	322	0.11%
2023/06/16	2.3	15.30	1.1	15.40	15.20	1.2	323	0.37%
2023/06/15	0	15.20	0	0.00	15.35	0	321	0.00%
2023/06/14	0.2	15.40	0	0.00	15.30	0.2	326	0.06%
2023/06/13	1.1	15.48	0.2	15.48	15.40	0.9	332	0.28%
2023/06/12	0.2	15.25	0	0.00	15.30	0.2	330	0.05%
2023/06/09	0.1	15.25	8.3	15.20	15.30	-8.2	336	-2.43%
2023/06/08	0	0.00	0.1	15.40	15.20	-0.1	337	-0.04%
2023/06/07	0.2	15.30	3	15.35	15.40	-2.8	341	-0.81%
2023/06/06	0.1	15.25	0	0.00	15.30	0.1	340	0.04%
2023/06/05	3	15.25	0	0.00	15.20	3	337	0.90%
2023/06/02	0.2	15.23	0	0.00	15.20	0.2	335	0.06%
2023/06/01	1	15.05	1	15.15	15.10	0	339	0.00%
2023/05/31	0.1	15.20	0	0.00	15.00	0.1	338	0.01%
2023/05/30	0	15.25	0	0.00	15.10	0	336	0.00%
2023/05/29	0.3	15.30	0	0.00	15.15	0.3	342	0.08%
2023/05/26	0.1	15.20	0	0.00	15.20	0.1	343	0.01%
2023/05/25	0.1	15.30	0	0.00	15.20	0.1	343	0.02%
2023/05/18	0.1	15.23	0	0.00	15.25	0.1	388	0.02%
2023/05/17	0	0.00	5	15.20	15.25	-5	391	-1.28%
2023/05/15	0	15.05	0	0.00	15.05	0	397	0.01%
2023/05/12	0.1	14.75	0	0.00	14.90	0.1	396	0.03%
2023/05/11	0.1	15.02	0	0.00	14.85	0.1	396	0.03%
2023/05/10	0	15.00	0	0.00	15.05	0	396	0.01%
2023/05/08	0.4	15.12	0	0.00	15.00	0.4	400	0.11%
2023/05/05	0.1	15.25	0	0.00	15.15	0.1	403	0.02%
2023/05/03	0	15.25	0	0.00	15.10	0	410	0.01%
2023/05/02	0.1	15.20	0	0.00	15.20	0.1	410	0.02%
2023/04/28	0.1	15.10	0	0.00	15.15	0.1	411	0.02%
2023/04/27	0.1	15.20	0	0.00	15.05	0.1	409	0.03%
2023/04/25	0	15.10	0	0.00	15.05	0	404	0.01%
2023/04/24	1	15.00	2	15.06	15.05	-1	403	-0.25%
2023/04/21	1.4	14.96	1	15.00	14.95	0.4	400	0.11%
2023/04/20	1.1	15.12	0.9	15.10	15.00	0.3	393	0.07%
2023/04/19	0	15.40	1	15.55	15.30	-1	386	-0.25%
2023/04/18	1.4	15.46	0	0.00	15.40	1.4	376	0.37%
2023/04/17	1.1	15.31	1	15.40	15.40	0.1	377	0.04%
2023/04/14	1	15.40	1	15.50	15.40	0	372	0.00%
2023/04/13	1	15.35	1	15.45	15.40	0	366	0.00%
2023/04/12	2.1	15.38	0	0.00	15.35	2.1	359	0.59%
2023/04/11	0	15.50	0	0.00	15.40	0	357	0.01%
2023/04/06	0	15.25	0	0.00	15.25	0	355	0.01%
2023/03/31	0	15.35	0	0.00	15.35	0	356	0.00%
2023/03/30	0.1	15.40	0	0.00	15.35	0.1	351	0.04%
2023/03/28	0	15.50	0	0.00	15.45	0	350	0.01%
2023/03/24	0	15.60	0	0.00	15.70	0	351	0.01%
2023/03/23	0	0.00	3	15.63	15.55	-3	348	-0.86%
2023/03/21	0.1	15.41	1	15.45	15.45	-0.9	351	-0.26%
2023/03/20	1	15.25	0	0.00	15.30	1	347	0.29%
2023/03/17	0.1	15.15	0	0.00	15.45	0.1	345	0.03%
2023/03/14	0.1	15.89	0	0.00	15.70	0.1	345	0.02%
2023/03/10	10	16.30	0	0.00	16.35	10	339	2.94%
2023/03/06	0.1	16.30	1	16.45	16.40	-0.9	388	-0.23%
2023/03/02	0	16.35	0	0.00	16.35	0	390	0.01%
2023/03/01	10	16.45	0	0.00	16.40	10	391	2.56%
2023/02/23	0	16.90	0	0.00	16.80	0	381	0.00%
2023/02/21	20.1	17.00	0	0.00	16.95	20.1	373	5.37%
2023/02/20	2	16.90	0.2	16.95	16.95	1.8	371	0.48%
2023/02/17	0	0.00	0.2	16.65	16.65	-0.2	361	-0.06%
2023/02/16	0	0.00	0.1	16.35	16.25	-0.1	366	-0.03%
2023/02/14	0.1	16.00	3	15.83	16.15	-3	363	-0.81%
2023/02/10	0.2	15.70	0	0.00	15.60	0.2	352	0.06%
2023/02/07	0	15.70	0	0.00	15.65	0	358	0.01%
2023/02/02	0	15.65	0	0.00	15.70	0	345	0.00%
2023/01/30	0.1	15.45	0	0.00	15.40	0.1	342	0.01%
2023/01/16	0	15.30	0	0.00	15.30	0	346	0.00%
2022/12/30	1	15.15	1	15.25	15.15	0	437	0.00%
2022/12/29	0	15.00	0	0.00	15.15	0	440	0.00%
2022/12/27	0	15.20	0	0.00	15.20	0	454	0.00%
2022/12/26	0	0.00	1	15.25	15.15	-1	461	-0.22%
2022/12/23	2	15.03	1	15.10	15.05	1	467	0.21%
2022/12/22	1	15.10	0	0.00	15.15	1	473	0.21%
2022/12/13	0.1	15.40	0	0.00	15.30	0.1	533	0.01%
2022/12/06	0	15.95	0	0.00	15.55	0	585	0.00%
2022/12/02	0.1	16.15	0	0.00	16.10	0.1	624	0.02%
2022/12/01	20	16.10	0.2	15.95	16.10	19.8	652	3.04%
2022/11/29	0	0.00	2	15.20	15.15	-2	632	-0.32%
2022/11/28	0	14.80	0	0.00	14.85	0	628	0.00%
2022/11/25	4.1	14.97	2	15.00	15.00	2.1	633	0.32%
2022/11/18	0	14.60	0	0.00	14.65	0	650	0.01%
2022/11/16	0	14.50	0	0.00	14.40	0	652	0.01%
2022/11/10	0.1	14.45	0	0.00	14.55	0.1	620	0.01%
2022/11/09	0.1	14.74	0	0.00	14.60	0.1	621	0.02%
2022/11/08	0	14.55	0	0.00	14.65	0	626	0.01%
2022/11/04	0.2	14.47	0	0.00	14.50	0.2	625	0.03%
2022/11/03	0.1	14.48	0	0.00	14.50	0.1	625	0.01%
2022/10/31	0	14.05	0	0.00	14.15	0	621	0.00%
2022/10/25	0	14.05	0	0.00	13.95	0	622	0.00%
2022/10/20	1.3	13.85	2.8	13.68	13.60	-1.5	614	-0.24%
2022/10/19	0	14.45	0	0.00	14.15	0	575	0.00%
2022/10/18	1	14.15	0	0.00	14.40	1	574	0.18%
2022/10/17	0.2	14.10	0	0.00	14.25	0.2	588	0.04%
2022/10/14	0	14.30	0	0.00	14.40	0	589	0.01%
2022/10/13	0	14.30	7	14.01	14.00	-7	586	-1.19%
2022/10/12	1.1	14.16	0	0.00	14.35	1.1	577	0.20%
2022/10/11	0.5	14.28	0	0.00	14.50	0.5	574	0.08%
2022/10/05	1	14.40	0	0.00	14.50	1	568	0.18%
2022/10/04	0.2	14.51	0	0.00	14.40	0.2	565	0.03%
2022/10/03	0.2	14.50	0	0.00	14.50	0.2	557	0.04%
2022/09/30	0.6	14.47	0	0.00	14.50	0.6	551	0.10%
2022/09/29	0.1	14.60	0	0.00	14.50	0.1	543	0.01%
2022/09/28	0.3	14.30	0	0.00	14.15	0.3	535	0.05%
2022/09/27	0.3	14.58	0	0.00	14.50	0.3	528	0.05%
2022/09/26	1	14.88	0	0.00	14.70	1	515	0.19%
2022/09/23	3.1	15.17	0	0.00	15.10	3.1	506	0.62%
2022/09/22	4.7	15.09	0.3	15.18	15.15	4.4	504	0.87%
2022/09/21	0.7	15.33	0	0.00	15.15	0.7	497	0.13%
2022/09/20	2.2	15.34	1	15.30	15.35	1.2	489	0.25%
2022/09/19	4.6	15.36	0.3	15.40	15.30	4.3	487	0.88%
2022/09/16	0.3	15.65	0	0.00	15.50	0.3	480	0.07%
2022/09/15	0.5	15.72	0	0.00	15.75	0.5	472	0.11%
2022/09/14	1.2	15.63	0	0.00	15.70	1.2	463	0.25%
2022/09/13	0.2	15.98	0	0.00	15.95	0.2	457	0.05%
2022/09/12	3.1	15.94	0	0.00	15.90	3.1	446	0.69%
2022/09/08	0.3	16.39	0	0.00	16.30	0.3	427	0.08%
2022/09/07	1	17.25	0	0.00	17.20	1	394	0.26%
2022/09/06	2.1	17.70	0	0.00	17.75	2.1	366	0.57%
2022/09/01	3.1	17.86	0	0.00	17.85	3.1	341	0.91%
2022/08/31	0.1	18.00	0	0.00	18.15	0.1	331	0.02%
2022/08/30	1.1	18.00	0	0.00	17.85	1.1	325	0.33%
2022/08/29	2.1	18.07	0	0.00	18.00	2.1	315	0.65%
2022/08/26	0	0.00	2	18.70	18.65	-2	304	-0.66%
2022/08/24	0	18.40	0	0.00	18.35	0	297	0.01%
2022/08/23	0.1	18.30	0	0.00	18.20	0.1	298	0.02%
2022/08/15	1	18.20	0	0.00	18.15	1	286	0.35%
2022/08/09	0	18.10	0	0.00	18.05	0	301	0.01%
2022/08/04	0	17.90	0	0.00	17.60	0	325	0.00%
2022/08/03	0	17.95	0	0.00	17.75	0	321	0.00%
2022/07/21	0.1	18.25	0	0.00	18.45	0.1	321	0.03%
2022/07/20	0	18.70	0	0.00	18.45	0	315	0.01%
2022/07/18	0	18.60	0	0.00	18.50	0	319	0.00%
2022/07/12	2	18.50	0	0.00	18.45	2	325	0.62%
2022/07/08	0	19.40	0	0.00	19.20	0	326	0.01%
2022/07/06	0	0.00	0.1	19.40	19.40	-0.1	342	-0.03%
2022/06/23	0	0.00	5	19.35	19.30	-5	340	-1.47%
2022/06/21	0	18.95	0	0.00	19.30	0	333	0.00%
2022/06/17	5	18.95	0	0.00	18.80	5	324	1.54%
2022/06/13	2	18.98	0	0.00	19.00	2	332	0.61%
2022/05/25	0	19.05	0	0.00	19.30	0	355	0.00%
2022/05/23	0.1	19.05	0	0.00	19.10	0.1	361	0.01%
2022/05/20	0.1	19.08	0	0.00	19.00	0.1	365	0.02%
2022/05/17	0	19.00	0	0.00	19.20	0	349	0.00%
2022/05/16	0.5	18.89	0	0.00	18.90	0.5	347	0.15%
2022/05/09	0	20.00	0	0.00	19.90	0	331	0.00%
2022/04/29	0	0.00	2	20.33	20.45	-2	338	-0.59%
2022/04/28	1	20.35	0	0.00	20.30	1	341	0.29%
2022/04/26	1	20.85	0	0.00	20.95	1	343	0.29%
2022/03/25	0.2	21.70	0	0.00	21.55	0.2	316	0.06%
2022/03/16	2	20.80	0	0.00	21.10	2	354	0.56%
2022/03/11	0	0.00	3	20.90	20.90	-3	362	-0.83%
2022/03/10	0	0.00	2	20.95	20.95	-2	364	-0.55%
2022/03/09	1	20.60	0	0.00	20.75	1	364	0.27%
2022/03/08	0.1	20.65	0	0.00	20.65	0.1	367	0.03%
2022/03/04	0.1	21.30	0	0.00	21.30	0.1	365	0.02%
2022/02/16	0	0.00	5	21.90	22.00	-5	445	-1.12%
2022/02/09	0.1	21.85	0	0.00	22.05	0.1	459	0.02%
2022/01/25	0	21.25	0	0.00	21.30	0	471	0.01%
2022/01/06	1	22.45	0	0.00	22.55	1	596	0.17%
2021/12/24	0.1	22.50	0	0.00	22.40	0.1	890	0.01%
2021/12/23	0	0.00	0	22.40	22.40	0	943	0.00%
2021/11/18	1	23.90	0	0.00	24.05	1	1,290	0.08%
2021/11/16	2	23.35	0	0.00	23.35	2	1,274	0.16%
2021/10/29	5	23.10	0	0.00	23.15	5	1,374	0.36%
2021/10/18	2	23.40	0	0.00	23.35	2	1,393	0.14%
2021/10/14	0	0.00	18	23.80	23.55	-18	1,382	-1.30%
2021/10/08	0	0.00	5	25.25	25.30	-5	1,342	-0.37%
2021/10/06	5	25.30	1	25.10	25.10	4	1,315	0.30%
2021/09/28	0	0.00	2	25.85	26.00	-2	1,112	-0.18%
2021/09/27	0	0.00	1	25.50	25.80	-1	1,071	-0.09%
2021/09/24	0	0.00	20	24.65	24.60	-20	1,004	-1.99%
2021/09/23	20	24.60	0	0.00	24.70	20	983	2.03%
2021/09/22	0	0.00	2	23.50	23.60	-2	937	-0.21%
2021/09/13	0	0.00	1	23.50	23.60	-1	944	-0.11%
2021/09/10	1	23.60	0	0.00	23.65	1	945	0.11%
2021/09/06	0	0.00	0	23.45	23.40	0	960	0.00%
2021/09/03	0	0.00	3	23.40	23.50	-3	968	-0.31%
2021/09/01	0	0.00	2	23.20	23.45	-2	986	-0.20%
2021/08/27	0	0.00	1	22.10	22.40	-1	1,135	-0.09%
2021/08/18	2	21.55	0	0.00	21.70	2	1,175	0.17%
2021/08/17	6	22.03	0	0.00	21.75	6	1,184	0.51%
2021/08/13	0	0.00	5	23.65	23.20	-5	1,167	-0.43%
2021/08/10	0.1	23.45	0	0.00	23.50	0.1	1,192	0.01%
2021/07/28	0	0.00	8	23.59	23.60	-8	1,394	-0.57%
2021/07/27	1	23.35	0	0.00	23.35	1	1,418	0.07%
2021/07/23	1	23.25	1	23.45	23.55	0	1,463	0.00%
2021/07/14	2	22.55	0	0.00	22.45	2	1,569	0.13%
2021/07/13	2	22.70	0	0.00	22.55	2	1,621	0.12%
2021/07/02	0	0.00	0.4	22.55	22.55	-0.4	1,629	-0.02%
2021/07/01	0	0.00	1	22.65	22.55	-1	1,629	-0.06%
2021/06/30	0	0.00	1	22.55	22.55	-1	1,627	-0.06%
2021/06/29	2	22.45	1.7	22.43	22.40	0.3	1,621	0.02%
2021/06/28	1	22.55	1	22.55	22.55	0	1,615	0.00%
2021/06/23	0	0.00	1	22.85	22.85	-1	1,618	-0.06%
2021/06/18	1	22.50	0	0.00	22.55	1	1,591	0.06%
2021/06/17	0	0.00	1	22.60	22.70	-1	1,585	-0.06%
2021/06/16	1	22.40	0	0.00	22.40	1	1,581	0.06%
2021/06/10	0	0.00	7	22.66	22.75	-7	1,541	-0.45%
2021/06/09	7	22.95	0	0.00	22.60	7	1,533	0.46%
2021/06/08	2	23.25	2	23.43	23.10	0	1,507	0.00%
2021/06/07	0	0.00	16.1	23.53	24.00	-16.1	1,405	-1.14%
2021/05/31	0	0.00	1	22.15	22.10	-1	1,286	-0.08%
2021/05/26	0	0.00	5	21.75	21.75	-5	1,277	-0.39%
2021/05/24	0	0.00	2	21.65	21.70	-2	1,286	-0.16%
2021/05/20	2	21.63	2	21.53	21.25	0	1,287	0.00%
2021/05/17	0	0.00	2	22.20	21.15	-2	1,213	-0.16%
2021/05/14	2	20.50	0	0.00	20.50	2	1,129	0.18%
2021/05/13	1	20.00	0	0.00	20.35	1	1,106	0.09%
2021/05/12	4	21.48	0	0.00	20.75	4	1,078	0.37%
2021/05/11	2.2	23.00	0	0.00	22.55	2.2	1,031	0.21%
2021/05/05	0	0.00	1	22.15	22.10	-1	982	-0.10%
2021/05/04	1	21.85	0	0.00	21.85	1	967	0.10%
2021/04/27	1.1	23.48	10	23.50	23.45	-8.9	853	-1.04%
2021/04/26	0	0.00	10	23.50	23.45	-10	837	-1.19%
2021/04/23	0	0.00	2	23.10	23.25	-2	807	-0.25%
2021/04/22	0.2	23.34	0	0.00	23.15	0.2	794	0.02%
2021/04/21	0.2	23.75	0	0.00	23.60	0.2	757	0.03%
2021/04/20	0	0.00	2	23.00	23.05	-2	732	-0.27%
2021/04/19	2	23.10	2.1	22.92	23.05	-0.1	708	-0.01%
2021/04/16	4	21.65	6	21.64	21.85	-2	656	-0.30%
2021/04/15	0	0.00	2	21.50	21.50	-2	648	-0.31%
2021/04/14	8	21.36	0	0.00	21.30	8	642	1.25%
2021/04/13	0	0.00	13	22.07	21.45	-13	642	-2.02%
2021/04/09	1	21.35	0	0.00	21.45	1	606	0.16%
2021/04/06	1	21.25	1	21.20	21.25	0	597	0.00%
2021/04/01	2	21.18	0	0.00	21.15	2	594	0.34%
2021/03/31	0.1	21.15	0	0.00	21.10	0.1	591	0.01%
2021/03/19	3	20.65	0	0.00	20.55	3	620	0.48%
2021/03/18	0	0.00	0.4	20.70	20.75	-0.4	613	-0.06%
2021/03/11	1	21.25	0	0.00	21.00	1	632	0.16%
2021/03/10	0	0.00	2	21.00	20.95	-2	624	-0.32%
2021/02/25	7	21.34	0	0.00	21.20	7	624	1.12%
2021/02/23	0	0.00	1	20.75	20.90	-1	610	-0.16%
2021/02/22	0	0.00	1	20.45	20.45	-1	599	-0.17%
2021/02/18	0	20.20	0	0.00	20.15	0	606	0.00%
2021/01/27	0	0.00	1	20.20	20.05	-1	662	-0.15%
2021/01/26	1	20.00	0	0.00	20.05	1	662	0.15%
2021/01/25	0	0.00	8	20.05	20.15	-8	661	-1.21%
2021/01/22	1	20.30	5	20.10	20.05	-4	662	-0.60%
2021/01/21	5	20.15	0	0.00	20.20	5	672	0.74%
2021/01/19	1	20.55	0	0.00	20.60	1	674	0.15%
2021/01/13	0	0.00	1	20.75	21.05	-1	714	-0.14%
2021/01/12	1	20.60	1	20.85	20.50	0	706	0.00%
2021/01/07	2	20.30	0	0.00	20.40	2	722	0.28%
2021/01/04	0.1	20.55	0	0.00	20.80	0.1	717	0.01%
2020/12/29	1	20.65	0	0.00	20.60	1	706	0.14%
2020/12/25	1	20.35	1	20.65	20.60	0	703	0.00%
2020/12/21	7	19.84	2	20.00	20.45	5	708	0.71%
2020/12/16	0	0.00	1	20.95	20.95	-1	715	-0.14%
2020/12/10	1	20.80	1	21.10	20.80	0	726	0.00%
2020/12/09	2	20.80	1	20.85	20.90	1	727	0.14%
2020/12/08	20	20.85	0	0.00	20.75	20	733	2.73%
2020/11/27	1	21.25	0	0.00	21.35	1	761	0.13%
2020/11/24	1	21.00	0	0.00	20.85	1	782	0.13%
2020/11/18	0	0.00	1	21.05	21.00	-1	771	-0.13%
2020/11/17	0	0.00	7	20.94	21.00	-7	775	-0.90%
2020/11/16	2	20.98	11	21.27	21.05	-9	804	-1.12%
2020/11/12	2	21.68	0	0.00	21.55	2	801	0.25%
2020/11/11	0	0.00	2	21.98	22.05	-2	808	-0.25%
2020/11/10	4	21.65	5	21.80	21.65	-1	803	-0.12%
2020/11/04	1	20.95	0	0.00	21.10	1	850	0.12%
2020/11/02	0	0.00	5	20.65	20.65	-5	933	-0.54%
2020/10/30	5	20.90	1	20.90	20.75	4	1,040	0.38%
2020/10/29	2.1	21.00	0	0.00	20.95	2.1	1,141	0.18%
2020/10/26	2	21.60	0	0.00	21.60	2	1,402	0.14%
2020/10/22	1	22.00	0.1	22.00	22.00	0.9	1,447	0.06%
2020/10/20	0	0.00	0.1	21.65	21.65	-0.1	1,450	0.00%
2020/10/19	9	20.82	7	21.60	21.75	2	1,469	0.14%
2020/10/14	0	0.00	1	21.55	21.50	-1	1,510	-0.07%
2020/10/12	2	21.93	0.1	21.80	21.80	1.9	1,547	0.13%
2020/10/07	1	22.00	0	0.00	22.10	1	1,568	0.06%
2020/09/30	0	0.00	0.2	21.50	21.55	-0.2	1,617	-0.01%
2020/09/25	1.8	21.16	0	0.00	21.35	1.8	1,674	0.11%
2020/09/23	2	22.08	0	0.00	22.00	2	1,679	0.12%
2020/09/22	5	22.60	0	0.00	22.55	5	1,709	0.29%
2020/09/21	5	23.25	0	0.00	23.00	5	1,760	0.28%
2020/09/18	14.8	23.19	1	23.05	23.35	13.8	1,763	0.78%
2020/09/17	0	0.00	1	22.80	22.80	-1	1,765	-0.06%
2020/09/15	3	22.62	0.1	22.65	22.60	2.9	1,810	0.16%
2020/09/10	1	23.30	0	0.00	23.10	1	1,832	0.05%
2020/09/09	144	23.29	0.5	23.30	23.30	143.5	1,855	7.73%	大買/鉅額交易
2020/09/08	5	23.55	144	23.53	23.40	-139	1,889	-7.36%	大賣/鉅額交易
2020/09/02	0	0.00	2	24.25	24.35	-2	2,015	-0.10%
2020/09/01	16	24.48	0	0.00	24.40	16	2,079	0.77%
2020/08/31	3	24.65	0	0.00	24.85	3	2,089	0.14%
2020/08/27	0	23.80	0	0.00	23.70	0	2,114	0.00%
2020/08/26	1	23.95	0	0.00	23.85	1	2,122	0.05%
2020/08/25	1	23.85	0	0.00	23.90	1	2,137	0.05%
2020/08/21	1	23.75	0	0.00	23.65	1	2,144	0.05%
2020/08/20	0	0.00	1	23.40	23.40	-1	2,138	-0.05%
2020/08/18	10	24.10	0	0.00	24.40	10	2,087	0.48%
2020/08/14	1	24.10	6	24.02	24.30	-5	2,074	-0.24%
2020/08/12	1	25.05	0	0.00	24.70	1	2,061	0.05%
2020/08/11	1	25.35	0	0.00	25.20	1	2,054	0.05%
2020/08/07	3	25.53	2	25.55	25.40	1	2,034	0.05%
2020/08/06	0	0.00	2	26.00	25.90	-2	2,007	-0.10%
2020/08/05	0	0.00	1	25.75	27.45	-1	1,979	-0.05%
2020/08/04	6	30.06	200	30.01	30.00	-194	1,878	-10.33%	大賣/鉅額交易
2020/08/03	41	30.28	0.2	30.20	30.40	40.8	1,788	2.28%
2020/07/31	165	29.54	8	29.56	29.50	157	1,697	9.25%	大買/鉅額交易
2020/07/30	7	27.62	0	0.00	28.20	7	1,606	0.44%
2020/07/24	7	26.43	2	26.53	26.45	5	1,491	0.34%
2020/07/23	0	0.00	5	26.70	26.65	-5	1,479	-0.34%
2020/07/21	0	0.00	1	26.10	26.00	-1	1,435	-0.07%
2020/07/10	0	25.45	0	0.00	25.45	0	1,384	0.00%
2020/07/01	4.1	26.20	0	0.00	26.15	4.1	1,449	0.28%
2020/06/30	1	25.85	1	25.70	26.50	0	1,472	0.00%
2020/06/18	0	24.65	0	0.00	24.65	0	1,415	0.00%
2020/06/15	0	0.00	8	24.80	24.95	-8	1,447	-0.55%
2020/06/10	0	24.50	6	24.44	24.65	-6	1,376	-0.43%
2020/06/05	0	0.00	10	23.25	23.30	-10	1,338	-0.75%
2020/06/04	0	0.00	0	23.10	23.20	0	1,337	0.00%
2020/05/26	1	21.80	4	21.95	22.00	-3	1,319	-0.23%
2020/05/25	1	21.65	0	0.00	21.75	1	1,315	0.08%
2020/05/22	5	21.90	0	0.00	21.60	5	1,317	0.38%
2020/05/19	4	21.85	0	0.00	21.65	4	1,309	0.31%
2020/05/14	8	21.35	0	0.00	21.20	8	1,312	0.61%
2020/05/12	2	21.55	0	0.00	21.60	2	1,316	0.15%
2020/05/07	0	0.00	1	21.90	22.00	-1	1,297	-0.08%
2020/05/05	0	0.00	1	21.70	21.65	-1	1,301	-0.08%
2020/04/29	1	21.90	0	0.00	21.70	1	1,333	0.08%
2020/04/14	0	0.00	2	21.35	21.40	-2	1,457	-0.14%
2020/04/13	0	21.10	0	0.00	21.10	0	1,450	0.00%
2020/04/10	0	0.00	2	21.40	21.55	-2	1,445	-0.14%
2020/04/07	0	20.45	0	0.00	20.50	0	1,329	0.00%
2020/04/06	0.1	20.30	0	0.00	20.30	0.1	1,305	0.01%
2020/04/01	0.1	20.50	2	20.63	20.30	-2	1,294	-0.15%
2020/03/31	0	0.00	1.5	20.45	20.45	-1.5	1,231	-0.12%
2020/03/30	0	0.00	3.4	18.60	18.60	-3.4	1,209	-0.28%
2020/03/20	0	0.00	3	14.80	14.85	-3	1,144	-0.26%
2020/03/18	2	15.90	0	0.00	15.50	2	1,098	0.18%
2020/03/17	3	16.25	0	0.00	16.05	3	1,154	0.26%
2020/03/13	1	16.70	0	0.00	17.70	1	1,136	0.09%
2020/03/12	1	18.75	3	18.70	18.55	-2	1,105	-0.18%
2020/03/11	1	20.00	0	0.00	19.85	1	1,071	0.09%
2020/03/04	0	0.00	2	21.25	21.25	-2	1,060	-0.19%
2020/03/02	1	21.05	0	0.00	21.45	1	1,095	0.09%
2020/02/25	0	0.00	5	21.88	22.00	-5	1,137	-0.44%
2020/02/03	0	0.00	60	21.90	22.20	-60	1,288	-4.66%
2020/01/30	31	22.25	0	0.00	22.00	31	1,249	2.48%
2020/01/20	30	23.65	63	23.55	23.65	-33	1,194	-2.76%
2020/01/17	0	0.00	2	22.83	22.85	-2	1,144	-0.17%
2020/01/09	5	20.87	0	0.00	20.95	5	1,117	0.45%
2020/01/06	0	0.00	1	21.40	21.20	-1	1,116	-0.09%
2019/12/26	50	21.65	3	21.60	21.70	47	1,114	4.22%
2019/12/25	10	21.35	0	0.00	21.40	10	1,108	0.90%
2019/12/20	1	21.45	0	0.00	21.45	1	1,147	0.09%
2019/12/16	0	0.00	1	21.60	21.65	-1	1,176	-0.08%
2019/12/13	3	21.55	0	0.00	21.45	3	1,182	0.25%
2019/12/12	1	22.00	0	0.00	21.80	1	1,175	0.09%
2019/12/11	3	21.60	0	0.00	21.90	3	1,117	0.27%
2019/12/04	1	21.05	0	0.00	21.25	1	1,197	0.08%
2019/11/27	0	0.00	3	22.20	22.20	-3	1,209	-0.25%
2019/11/25	0	0.00	1	22.05	22.40	-1	1,196	-0.08%
2019/11/22	0	0.00	1	21.70	21.75	-1	1,169	-0.09%
2019/11/21	0	0.00	0.1	21.45	21.50	-0.1	1,162	-0.01%
2019/11/20	1	21.15	3	21.45	21.25	-2	1,160	-0.17%
2019/11/19	0	0.00	1	20.80	21.15	-1	1,135	-0.09%
2019/11/18	3	20.60	3	20.33	20.55	0	1,114	0.00%
2019/11/15	6	20.72	0	0.00	19.95	6	1,094	0.55%
2019/11/08	0	0.00	1	20.05	20.10	-1	1,032	-0.10%
2019/10/29	2	19.05	1	19.10	19.10	1	981	0.10%
2019/10/24	2	19.15	0	0.00	19.20	2	982	0.20%
2019/10/21	0	0.00	20	19.25	19.30	-20	979	-2.04%
2019/10/18	21	18.91	0	0.00	18.90	21	971	2.16%
2019/10/08	1	18.50	0	0.00	18.60	1	928	0.11%
2019/10/04	1	18.50	0	0.00	18.55	1	928	0.11%
2019/09/24	0	0.00	1	19.45	19.50	-1	893	-0.11%
2019/09/19	0	0.00	1	19.65	19.65	-1	857	-0.12%
2019/09/16	2	19.40	2	19.55	19.55	0	825	0.00%
2019/09/12	2	19.58	0	0.00	19.40	2	805	0.25%
2019/09/09	1	18.20	1	18.25	18.20	0	705	0.00%
2019/08/29	0	0.00	0.4	18.10	18.05	-0.4	584	-0.07%
2019/08/23	0	0.00	2	18.05	18.05	-2	531	-0.38%
2019/08/05	0.2	17.40	0	0.00	17.30	0.2	432	0.06%
2019/08/02	0.3	17.65	0	0.00	17.60	0.3	435	0.07%
2019/07/08	3	18.35	0	0.00	18.50	3	379	0.79%
2019/07/04	0	0.00	9	18.40	18.60	-9	375	-2.40%
2019/07/03	0	0.00	1	18.40	18.35	-1	374	-0.27%
2019/07/02	0	0.00	8.6	18.24	18.25	-8.6	374	-2.28%
2019/06/21	1	18.35	0	0.00	18.05	1	383	0.26%
2019/06/03	0	0.00	1	17.75	17.75	-1	377	-0.26%
2019/05/27	0	0.00	3	17.65	17.70	-3	394	-0.76%
2019/05/17	3	16.90	0	0.00	16.95	3	434	0.69%
2019/05/07	1	17.40	0	0.00	17.40	1	414	0.24%
2019/02/25	0	0.00	17.5	18.72	19.00	-17.5	422	-4.15%
2019/02/19	0	0.00	3	17.60	17.60	-3	390	-0.77%
2019/01/24	1	17.30	0	0.00	17.20	1	372	0.27%
2019/01/21	1	17.55	0	0.00	17.60	1	373	0.27%
2019/01/10	2	17.25	0	0.00	17.25	2	397	0.50%
2018/11/13	5	20.15	0	0.00	20.30	5	310	1.61%
2018/10/26	0	0.00	1	19.95	19.95	-1	403	-0.25%
2018/10/25	1	20.00	0	0.00	19.75	1	417	0.24%
2018/10/16	0	0.00	14	21.65	21.65	-14	422	-3.31%
2018/10/11	0	0.00	1	22.00	21.80	-1	415	-0.24%
2018/10/01	0	0.00	4	23.95	23.95	-4	406	-0.98%
2018/09/25	0.6	23.95	0	0.00	24.00	0.6	409	0.15%
2018/09/19	2	23.95	0	0.00	24.05	2	405	0.49%
2018/09/14	2	23.75	0	0.00	23.70	2	411	0.49%
2018/08/15	1	23.95	20	24.23	24.05	-19	446	-4.26%
2018/08/14	20	24.20	0	0.00	24.20	20	436	4.58%
2018/08/10	0	0.00	1	24.40	24.40	-1	430	-0.23%
2018/08/03	0	0.00	2	23.10	23.40	-2	430	-0.46%
2018/08/02	2	25.48	40	25.41	25.45	-38	410	-9.26%
2018/08/01	40	25.55	0	0.00	25.55	40	374	10.69%
2018/06/21	1	24.75	0	0.00	24.70	1	329	0.30%
2018/05/08	1	24.10	0	0.00	24.15	1	375	0.27%
2018/04/02	2	25.00	0	0.00	24.80	2	443	0.45%
2018/03/23	2	24.70	0	0.00	24.50	2	428	0.47%
2018/03/06	10	24.73	0	0.00	24.70	10	491	2.03%
2018/02/02	0	0.00	0	25.20	25.30	0	655	-0.01%
2018/01/30	0	0.00	3	25.50	25.40	-3	670	-0.45%
2018/01/29	0.3	25.60	2	25.70	25.60	-1.7	679	-0.25%
2018/01/10	4	25.45	0	0.00	25.30	4	908	0.44%