台聚 (1304)-華南永昌-彰化券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
14.00
漲跌
--
漲幅
0.00%
成交量
739張
產業
上市塑膠類股
803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

台聚 (1304)籌碼相關－華南永昌-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化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
2024/10/30	4	14.08	0	0.00	14.00	4	2,358	0.17%
2024/10/29	2	14.15	0	0.00	14.15	2	2,394	0.08%
2024/10/28	0	0.00	1	14.45	14.45	-1	2,399	-0.04%
2024/10/25	3	14.23	0	0.00	14.25	3	2,418	0.12%
2024/10/23	19	14.37	1	14.45	14.25	18	2,496	0.72%
2024/10/22	7	14.26	0	0.00	14.30	7	2,572	0.27%
2024/10/21	10	14.45	0	0.00	14.45	10	2,626	0.38%
2024/10/18	2	14.63	1	14.75	14.60	1	2,715	0.04%
2024/10/15	0	0.00	4	14.40	14.40	-4	3,011	-0.13%
2024/10/11	1.3	14.75	1	14.90	14.60	0.3	3,413	0.01%
2024/10/09	11	14.79	0	0.00	14.80	11	3,414	0.32%
2024/10/08	5	15.35	0	0.00	15.35	5	3,376	0.15%
2024/10/04	0	16.20	0	0.00	16.00	0	3,417	0.00%
2024/10/01	0	0.00	2	15.85	16.25	-2	3,534	-0.06%
2024/09/30	0	0.00	5	16.10	16.15	-5	3,538	-0.14%
2024/09/27	12	16.48	14	16.22	16.30	-2	3,513	-0.06%
2024/09/26	3	15.53	2	15.70	15.40	1	3,347	0.03%
2024/09/25	6	15.49	0	0.00	15.70	6	3,336	0.18%
2024/09/24	1	15.40	0	0.00	15.45	1	3,318	0.03%
2024/09/23	2	15.58	0	0.00	15.50	2	3,307	0.06%
2024/09/20	1	15.40	0	0.00	15.55	1	3,292	0.03%
2024/09/19	2	15.28	1	15.15	15.40	1	3,267	0.03%
2024/09/18	13	15.13	20	15.50	15.30	-7	3,273	-0.21%
2024/09/16	13	14.91	13	14.97	15.05	0	3,275	0.00%
2024/09/13	13	14.32	13	14.40	14.40	0	3,213	0.00%
2024/09/12	0	0.00	1	13.45	13.70	-1	3,164	-0.03%
2024/09/11	0	13.45	9	13.39	13.40	-9	3,167	-0.28%
2024/09/10	43	13.47	37	13.40	13.30	6	3,158	0.19%
2024/09/09	1.2	13.33	1	13.45	13.60	0.2	3,146	0.01%
2024/09/06	2	13.58	2	13.70	13.75	0	3,131	0.00%
2024/09/05	3	13.88	0	0.00	13.85	3	3,123	0.10%
2024/09/04	6	13.75	0	0.00	13.70	6	3,121	0.19%
2024/09/03	1	14.55	0	0.00	14.55	1	3,108	0.03%
2024/09/02	1	14.80	0	0.00	14.80	1	3,155	0.03%
2024/08/28	0	15.10	0	0.00	15.05	0	3,215	0.00%
2024/08/27	1	14.95	0	0.00	15.05	1	3,225	0.03%
2024/08/26	0	0.00	1	15.20	15.10	-1	3,240	-0.03%
2024/08/19	1	14.65	0	0.00	14.85	1	3,303	0.03%
2024/08/14	0	14.90	0	0.00	14.85	0	3,353	0.00%
2024/08/06	5	14.10	16	14.33	14.20	-11	3,352	-0.33%
2024/08/05	10.1	14.38	1	14.30	14.30	9.1	3,305	0.28%
2024/08/02	2	15.95	0	0.00	15.85	2	3,212	0.06%
2024/08/01	1	16.35	0	0.00	16.35	1	3,261	0.03%
2024/07/31	3	15.90	0	0.00	15.80	3	3,257	0.09%
2024/07/30	1	15.90	0	0.00	15.90	1	3,271	0.03%
2024/07/29	1	16.15	0	0.00	16.10	1	3,286	0.03%
2024/07/26	7	15.89	0	0.00	15.90	7	3,425	0.20%
2024/07/23	1	16.90	0	0.00	16.45	1	3,437	0.03%
2024/07/22	7	16.66	0	0.00	16.80	7	3,365	0.21%
2024/07/19	0.3	17.00	1	17.25	16.85	-0.7	3,314	-0.02%
2024/07/18	19	17.56	15	17.42	17.55	4	3,235	0.12%
2024/07/17	2	17.08	19	17.18	17.10	-17	3,047	-0.56%
2024/07/16	11	16.83	3	16.97	16.70	8	2,975	0.27%
2024/07/15	21	17.10	20	17.14	17.15	1	2,941	0.03%
2024/07/12	8	16.97	4	16.90	16.90	4	2,801	0.14%
2024/07/10	3	15.60	2	15.70	15.60	1	2,574	0.04%
2024/07/09	0	0.00	2	15.85	15.85	-2	2,659	-0.08%
2024/07/08	1	16.15	0	0.00	16.15	1	2,639	0.04%
2024/07/05	12	15.98	10	16.05	16.05	2	2,603	0.08%
2024/07/04	0	0.00	7	15.50	15.45	-7	2,472	-0.28%
2024/06/27	1	15.20	0	0.00	15.15	1	2,505	0.04%
2024/06/26	2	15.38	0	0.00	15.30	2	2,518	0.08%
2024/06/25	1	15.45	16	15.43	15.60	-15	2,494	-0.60%
2024/06/21	11	15.59	0	0.00	15.75	11	2,495	0.44%
2024/06/20	5	15.30	0	0.00	15.35	5	2,450	0.20%
2024/06/13	1.9	15.20	0	0.00	15.05	1.9	2,540	0.08%
2024/06/11	1	15.35	0	0.00	15.20	1	2,561	0.04%
2024/06/07	0	15.65	0	0.00	15.55	0	2,556	0.00%
2024/06/06	6	15.11	0	0.00	15.20	6	2,525	0.24%
2024/06/05	1.1	15.40	0	0.00	15.40	1.1	2,476	0.04%
2024/06/04	3.1	15.58	0	0.00	15.55	3.1	2,483	0.12%
2024/05/31	0	0.00	20	16.00	15.90	-20	2,459	-0.81%
2024/05/30	0.1	16.05	0	0.00	15.85	0.1	2,455	0.00%
2024/05/29	0	16.15	3	16.00	16.05	-3	2,452	-0.12%
2024/05/28	0	16.20	0	0.00	16.15	0	2,433	0.00%
2024/05/27	5	15.65	0	0.00	15.70	5	2,391	0.21%
2024/05/24	0	0.00	32	15.70	15.75	-32	2,345	-1.36%
2024/05/23	5	15.90	9	15.85	15.85	-4	2,326	-0.17%
2024/05/21	10	16.05	0	0.00	16.10	10	2,275	0.44%
2024/05/20	10	16.50	0	0.00	16.40	10	2,241	0.45%
2024/05/17	10	16.40	0	0.00	16.45	10	2,210	0.45%
2024/05/16	20	16.25	10	16.25	16.30	10	2,189	0.46%
2024/05/15	0	0.00	10	16.15	16.20	-10	2,177	-0.46%
2024/05/13	20	16.13	0	0.00	16.15	20	2,120	0.94%
2024/05/08	2	15.70	0	0.00	15.70	2	2,038	0.10%
2024/05/07	5	15.78	1	15.70	15.75	4	2,000	0.20%
2024/04/30	11	15.91	0	0.00	15.85	11	1,825	0.60%
2024/04/19	10	16.04	5	16.05	16.00	5	1,572	0.32%
2024/04/18	5	16.35	2	16.15	16.35	3	1,538	0.19%
2024/04/17	0	0.00	13	16.20	16.20	-13	1,514	-0.86%
2024/04/16	8	16.32	0	0.00	16.20	8	1,501	0.53%
2024/04/15	10	16.77	0	0.00	16.70	10	1,452	0.69%
2024/04/12	3	16.13	9	16.10	16.10	-6	1,342	-0.45%
2024/04/11	8	16.21	0	16.45	16.20	8	1,329	0.60%
2024/04/09	1	16.35	1	16.20	16.60	0	1,297	0.00%
2024/04/08	0	0.00	0	16.10	16.00	0	1,257	0.00%
2024/04/03	5	15.95	22	16.00	15.95	-17	1,238	-1.37%
2024/04/02	1	16.20	0	16.27	16.15	1	1,224	0.08%
2024/04/01	0	0.00	3	16.20	16.30	-3	1,213	-0.25%
2024/03/29	4	16.00	16	16.05	16.05	-12	1,204	-1.00%
2024/03/28	0	16.15	0	0.00	15.95	0	1,200	0.00%
2024/03/27	41	15.90	0	0.00	15.95	41	1,211	3.39%
2024/03/25	1	15.95	0	0.00	16.05	1	1,166	0.09%
2024/03/22	9	16.15	0	0.00	16.20	9	1,142	0.79%
2024/03/20	1	16.20	2	16.25	16.10	-1	1,184	-0.08%
2024/03/19	0	0.00	1	16.55	16.50	-1	1,162	-0.09%
2024/03/18	3	16.32	1	16.55	16.55	2	1,153	0.17%
2024/03/15	2	16.75	0	0.00	16.75	2	1,121	0.18%
2024/03/14	3	17.25	0	0.00	17.10	3	1,089	0.28%
2024/03/12	10	17.48	0	0.00	17.40	10	1,079	0.93%
2024/03/08	2	17.20	0	0.00	17.00	2	1,083	0.18%
2024/03/07	3.1	17.56	0	0.00	17.55	3.1	1,055	0.29%
2024/03/05	0	18.05	0	0.00	17.85	0	1,041	0.00%
2024/03/04	3	17.92	0	0.00	17.95	3	1,036	0.29%
2024/02/26	0	18.65	0.7	18.30	18.40	-0.7	1,027	-0.07%
2024/02/23	0	0.00	3	18.55	18.55	-3	1,027	-0.29%
2024/02/21	0	18.80	0	0.00	18.75	0	1,043	0.00%
2024/02/05	2	18.10	0	0.00	18.10	2	1,072	0.19%
2024/02/01	0.5	18.55	0	0.00	18.50	0.5	1,085	0.05%
2024/01/31	0.5	18.45	0	0.00	18.30	0.5	1,094	0.05%
2024/01/29	2	18.75	1	18.80	18.75	1	1,107	0.09%
2024/01/24	0	0.00	1	18.55	18.50	-1	1,112	-0.09%
2024/01/19	1	17.90	0	0.00	17.90	1	1,108	0.09%
2024/01/18	6	17.91	33	18.05	17.90	-27	1,101	-2.45%
2024/01/17	5	18.10	0	0.00	18.05	5	1,091	0.46%
2024/01/16	4	18.83	28	18.85	18.80	-24	1,042	-2.30%
2024/01/15	1	19.10	0	0.00	19.10	1	1,033	0.10%
2024/01/12	1	19.20	0.3	19.15	19.15	0.7	1,064	0.07%
2024/01/10	0	0.00	0	19.30	19.10	0	1,236	0.00%
2023/12/20	0	0.00	1	20.25	20.45	-1	1,234	-0.08%
2023/12/19	22	20.20	0	0.00	20.15	22	1,229	1.79%
2023/12/18	42	20.74	0	0.00	20.75	42	1,220	3.44%
2023/12/15	0	0.00	0	19.60	20.20	0	1,151	0.00%
2023/12/13	0	0.00	2	19.25	19.20	-2	1,107	-0.18%
2023/12/12	0	0.00	0.1	19.30	19.25	-0.1	1,122	-0.01%
2023/12/11	0	0.00	1	19.40	19.45	-1	1,130	-0.09%
2023/12/07	0.1	19.55	0	0.00	19.50	0.1	1,166	0.00%
2023/12/04	0	0.00	5	19.80	19.95	-5	1,212	-0.41%
2023/11/21	1	20.15	0	0.00	20.05	1	1,249	0.08%
2023/11/16	0	0.00	2	19.80	19.90	-2	1,250	-0.16%
2023/11/15	0	0.00	2	19.60	19.75	-2	1,245	-0.16%
2023/11/13	0	0.00	0	19.00	18.80	0	1,269	0.00%
2023/11/07	0	0.00	5	19.50	19.45	-5	1,339	-0.37%
2023/11/06	5	19.60	0	0.00	19.55	5	1,358	0.37%
2023/11/01	0	0.00	0.3	19.30	19.20	-0.3	1,400	-0.02%
2023/10/31	1	19.15	0	0.00	19.25	1	1,457	0.07%
2023/10/20	4	18.96	0	0.00	19.10	4	1,762	0.23%
2023/10/18	8	19.59	0	0.00	20.30	8	1,730	0.46%
2023/10/17	3	20.15	5	20.10	20.10	-2	1,607	-0.12%
2023/10/11	5	20.00	3	20.10	20.10	2	1,676	0.12%
2023/10/03	2	20.60	0	0.00	20.75	2	1,718	0.12%
2023/09/27	0	0.00	1.1	20.71	20.65	-1.1	1,798	-0.06%
2023/09/26	1	20.90	0	0.00	20.80	1	1,860	0.05%
2023/09/22	2	21.20	0	0.00	21.20	2	1,963	0.10%
2023/09/18	1	21.80	0	0.00	21.80	1	1,969	0.05%
2023/09/11	0	0.00	1	21.90	21.45	-1	2,004	-0.05%
2023/09/08	1	21.90	0	0.00	21.85	1	1,980	0.05%
2023/09/06	2	21.30	0	0.00	21.10	2	1,934	0.10%
2023/09/05	1	21.35	0	0.00	21.45	1	1,927	0.05%
2023/09/04	3	21.85	0	21.73	21.75	3	1,922	0.16%
2023/08/31	0	0.00	1	21.35	21.25	-1	1,912	-0.05%
2023/08/29	0.1	20.85	0	0.00	21.00	0.1	1,921	0.01%
2023/08/28	5	20.60	5	20.55	20.55	0	1,932	0.00%
2023/08/25	1	20.95	8	21.10	20.90	-7	1,933	-0.36%
2023/08/23	0	0.00	2	20.60	20.60	-2	1,928	-0.10%
2023/08/22	1	20.65	1	20.75	20.70	0	1,949	0.00%
2023/08/21	1	21.10	0	0.00	21.10	1	1,949	0.05%
2023/08/17	2	20.85	0	0.00	20.85	2	1,924	0.10%
2023/08/16	10	21.35	0	0.00	21.25	10	1,882	0.53%
2023/08/15	0	0.00	2	22.25	22.25	-2	1,837	-0.11%
2023/08/11	2	23.45	3	23.45	23.55	-1	1,820	-0.05%
2023/08/08	3	24.50	0	24.40	24.45	3	1,801	0.17%
2023/08/04	0	0.00	0	24.10	24.30	0	1,743	0.00%
2023/08/02	0	0.00	1.2	24.40	24.30	-1.2	1,703	-0.07%
2023/08/01	1.3	23.55	0.4	23.60	23.60	0.9	1,583	0.05%
2023/07/31	0	0.00	0.2	23.15	23.30	-0.2	1,573	-0.01%
2023/07/27	1	22.30	1	22.75	22.55	0	1,522	0.00%
2023/07/25	0	0.00	0.2	22.90	22.85	-0.2	1,475	-0.01%
2023/07/21	0	0.00	1	22.80	22.80	-1	1,442	-0.07%
2023/07/20	0	0.00	2	22.60	22.70	-2	1,447	-0.14%
2023/07/19	1	22.30	0	0.00	22.35	1	1,461	0.07%
2023/07/18	2	22.40	0	0.00	22.20	2	1,456	0.14%
2023/07/14	7	22.25	4	22.30	22.30	3	1,443	0.21%
2023/07/13	1	22.40	1	22.65	22.30	0	1,447	0.00%
2023/07/12	0.2	22.72	0	0.00	22.60	0.2	1,475	0.01%
2023/07/11	0	0.00	0	23.15	23.10	0	1,450	0.00%
2023/07/07	1	23.25	0	0.00	23.15	1	1,469	0.07%
2023/07/06	0.4	23.70	0	0.00	23.65	0.4	1,460	0.03%
2023/07/05	0	0.00	4	24.66	24.70	-4	1,445	-0.28%
2023/07/04	2	24.55	7	24.34	24.50	-5	1,469	-0.34%
2023/07/03	3	24.40	6.2	24.13	24.05	-3.2	1,458	-0.22%
2023/06/29	0	0.00	10.2	23.25	23.15	-10.2	1,387	-0.74%
2023/06/28	10	23.10	1	23.15	23.20	9	1,419	0.63%
2023/06/27	3	23.25	0	0.00	23.30	3	1,485	0.20%
2023/06/26	1.2	23.06	0	0.00	23.10	1.2	1,484	0.08%
2023/06/21	1.2	23.22	20	23.30	23.25	-18.8	1,496	-1.26%
2023/06/19	29	23.50	0	0.00	23.45	29	1,579	1.84%
2023/06/16	0	0.00	4.2	23.57	23.80	-4.2	1,603	-0.26%
2023/06/15	0	0.00	0.2	23.15	23.20	-0.2	1,704	-0.01%
2023/06/14	0.2	23.10	0	0.00	23.10	0.2	1,935	0.01%
2023/06/13	0	0.00	3	23.18	23.20	-3	1,953	-0.15%
2023/06/08	1	23.30	0	0.00	23.20	1	2,026	0.05%
2023/06/06	0	0.00	5	23.49	23.45	-5	2,044	-0.24%
2023/06/05	5	23.40	0.3	23.30	23.40	4.8	2,051	0.23%
2023/05/26	1.3	22.88	0	0.00	22.80	1.3	2,086	0.06%
2023/05/25	2	23.25	0	0.00	23.30	2	2,069	0.10%
2023/05/19	1	23.55	0	0.00	23.50	1	2,161	0.05%
2023/05/17	2	23.55	0	0.00	23.90	2	2,179	0.09%
2023/05/15	1	23.00	0	0.00	23.00	1	2,162	0.05%
2023/05/12	0	0.00	3	23.60	23.45	-3	2,184	-0.14%
2023/05/11	0	0.00	3	23.60	23.60	-3	2,197	-0.14%
2023/05/10	0.1	23.85	0	0.00	23.90	0.1	2,205	0.00%
2023/05/09	2	23.80	0	0.00	23.70	2	2,229	0.09%
2023/05/05	2	24.40	0	0.00	24.45	2	2,280	0.09%
2023/05/04	0	0.00	1	24.50	24.70	-1	2,310	-0.04%
2023/04/19	0	0.00	0.5	25.80	25.85	-0.5	2,716	-0.02%
2023/04/18	1	26.05	0.2	26.10	26.00	0.8	2,699	0.03%
2023/04/17	6	26.03	1	26.05	25.80	5	2,689	0.19%
2023/04/13	1	26.55	0	0.00	26.60	1	2,636	0.04%
2023/04/10	2.7	27.14	0	0.00	26.95	2.7	2,662	0.10%
2023/04/07	2	27.10	0	0.00	27.05	2	2,666	0.07%
2023/04/06	2	27.10	0	0.00	26.55	2	2,665	0.08%
2023/03/31	2	26.60	0	0.00	26.50	2	2,707	0.07%
2023/03/29	2	26.65	2	26.60	26.50	0	2,903	0.00%
2023/03/28	1	26.50	0	0.00	26.45	1	2,953	0.03%
2023/03/27	0	25.60	5	25.76	25.65	-5	2,956	-0.17%
2023/03/23	5	26.09	0	0.00	26.10	5	3,104	0.16%
2023/03/22	1	25.95	1	26.75	26.05	0	3,135	0.00%
2023/03/21	0	0.00	14	26.76	26.55	-14	3,134	-0.45%
2023/03/17	10	26.65	2.2	26.06	26.30	7.8	3,075	0.25%
2023/03/15	1.2	25.15	0	0.00	25.10	1.2	2,865	0.04%
2023/03/10	0	0.00	1	24.80	24.80	-1	2,868	-0.03%
2023/03/06	0	0.00	2	24.95	24.85	-2	3,098	-0.06%
2023/03/03	1	24.30	1	24.55	24.40	0	3,099	0.00%
2023/03/02	0	24.65	0	0.00	24.60	0	3,081	0.00%
2023/02/24	0	0.00	1	24.90	25.10	-1	3,065	-0.03%
2023/02/20	4	25.10	0	0.00	25.10	4	3,082	0.13%
2023/02/16	0.2	24.00	0	0.00	23.95	0.2	3,063	0.01%
2023/02/14	0	24.00	0	0.00	24.10	0	3,060	0.00%
2023/02/13	0	0.00	1	23.90	23.95	-1	3,074	-0.03%
2023/02/10	1	23.80	0	0.00	23.80	1	3,078	0.03%
2023/02/09	0	0.00	1	24.25	24.05	-1	3,059	-0.03%
2023/02/07	1	24.50	0	0.00	24.40	1	3,051	0.03%
2023/02/06	0	24.48	0	0.00	24.60	0	3,034	0.00%
2023/02/01	1	23.90	0	0.00	23.90	1	2,926	0.03%
2023/01/31	1	24.00	2	24.18	23.75	-1	2,906	-0.03%
2023/01/30	0	0.00	12	23.83	23.70	-12	2,841	-0.42%
2023/01/17	1	23.50	5	23.45	23.45	-4	2,807	-0.14%
2023/01/16	0.4	23.40	1	23.40	23.30	-0.6	2,796	-0.02%
2023/01/13	0	0.00	17	23.35	23.35	-17	2,759	-0.62%
2023/01/12	1	23.10	0	0.00	23.20	1	2,804	0.04%
2023/01/11	1	23.25	5	22.96	23.30	-4	2,812	-0.14%
2023/01/10	31	23.32	8	23.16	22.85	23	2,796	0.82%
2023/01/09	0	0.00	5	22.40	22.40	-5	2,707	-0.18%
2023/01/06	0.1	22.00	0	0.00	21.90	0.1	2,677	0.01%
2023/01/03	0	0.00	0.1	22.05	22.10	-0.1	2,712	0.00%
2022/12/27	0	0.00	0	22.20	22.20	0	2,646	0.00%
2022/12/26	2	22.05	2	22.15	22.35	0	2,630	0.00%
2022/12/23	1	21.90	5	22.04	22.10	-4	2,595	-0.15%
2022/12/22	3.1	21.85	0	0.00	21.75	3.1	2,525	0.12%
2022/12/21	0	0.00	1	21.10	20.95	-1	2,424	-0.04%
2022/12/15	0	0.00	3	22.05	21.75	-3	2,152	-0.14%
2022/12/14	2	21.83	0	0.00	21.70	2	2,099	0.10%
2022/12/09	3	21.40	0	0.00	21.05	3	1,987	0.15%
2022/12/07	0	0.00	1	20.80	20.75	-1	1,869	-0.05%
2022/12/02	4	21.96	10	22.10	21.90	-6	1,826	-0.33%
2022/12/01	10	22.19	0	0.00	22.25	10	1,809	0.55%
2022/11/30	12	21.63	2	22.33	22.40	10	1,749	0.57%
2022/11/29	2	20.95	0	0.00	20.90	2	1,582	0.13%
2022/11/23	0.1	20.55	0	0.00	20.45	0.1	1,570	0.01%
2022/11/11	0.1	20.75	0	0.00	20.60	0.1	1,726	0.00%
2022/11/10	1	20.55	0	0.00	20.60	1	1,735	0.06%
2022/10/25	31	20.41	30	20.41	20.10	1	2,227	0.04%
2022/10/24	0	0.00	55	21.08	20.60	-55	2,234	-2.46%
2022/10/21	35	21.28	0	0.00	21.10	35	2,335	1.50%
2022/10/20	20	21.55	0	0.00	21.60	20	2,431	0.82%
2022/10/18	0	0.00	1	21.05	21.00	-1	2,409	-0.04%
2022/10/11	0	0.00	1	20.15	20.20	-1	2,749	-0.04%
2022/10/04	25	20.72	25	20.60	20.75	0	2,964	0.00%
2022/10/03	0	0.00	2	20.30	20.40	-2	2,968	-0.07%
2022/09/29	0	0.00	2	20.10	20.15	-2	3,007	-0.07%
2022/09/28	3.1	19.88	0	0.00	19.70	3.1	3,026	0.10%
2022/09/27	1	20.55	0	0.00	20.75	1	2,998	0.03%
2022/09/26	1	20.70	0	0.00	20.80	1	3,003	0.03%
2022/09/21	0.1	22.25	0	0.00	22.10	0.1	3,066	0.00%
2022/09/16	0	0.00	2	23.15	22.85	-2	3,080	-0.06%
2022/09/08	1	22.65	1	22.70	22.85	0	3,175	0.00%
2022/09/07	1	22.15	0	0.00	22.30	1	3,200	0.03%
2022/09/06	1	22.65	0	0.00	22.60	1	3,244	0.03%
2022/09/05	0	0.00	1	22.75	22.80	-1	3,249	-0.03%
2022/09/02	2	23.00	0	0.00	23.05	2	3,277	0.06%
2022/08/31	0.2	23.80	0	0.00	23.75	0.2	3,268	0.01%
2022/08/26	0	0.00	2	24.00	24.15	-2	3,283	-0.06%
2022/08/25	4	24.00	2	24.10	24.15	2	3,271	0.06%
2022/08/24	2	24.90	1	24.70	24.00	1	3,264	0.03%
2022/08/17	0	0.00	21	23.56	23.50	-21	3,233	-0.65%
2022/08/16	1	23.30	13	23.32	23.55	-12	3,273	-0.37%
2022/08/15	0.1	23.75	1	23.85	23.65	-1	3,272	-0.03%
2022/08/12	5	23.92	6	23.95	23.70	-1	3,279	-0.03%
2022/08/11	1	23.60	5	23.70	23.80	-4	3,290	-0.12%
2022/08/10	0	0.00	4	23.13	23.40	-4	3,308	-0.12%
2022/08/08	0	0.00	1	21.50	22.00	-1	3,300	-0.03%
2022/08/05	0	0.00	50	21.32	21.30	-50	3,297	-1.52%
2022/08/04	21	21.17	0	0.00	21.25	21	3,337	0.63%
2022/08/03	37	22.05	0	0.00	22.00	37	3,357	1.10%
2022/08/02	1	22.55	0	0.00	22.35	1	3,461	0.03%
2022/08/01	1	22.80	0	0.00	22.75	1	3,702	0.03%
2022/07/29	5.1	22.95	1	22.75	22.85	4.1	3,934	0.10%
2022/07/28	1	22.70	0	0.00	22.75	1	3,928	0.03%
2022/07/27	2	24.68	0	0.00	24.80	2	3,814	0.05%
2022/07/26	21	25.20	0	0.00	25.15	21	3,718	0.56%
2022/07/22	1	25.30	0	0.00	25.10	1	3,773	0.03%
2022/07/21	1	25.55	0	0.00	25.70	1	3,762	0.03%
2022/07/20	5	25.95	0	0.00	25.85	5	3,744	0.13%
2022/07/19	3	25.95	6	25.73	25.95	-3	3,734	-0.08%
2022/07/18	7	25.20	0	0.00	25.35	7	3,722	0.19%
2022/07/15	1	24.55	1	24.85	24.85	0	3,697	0.00%
2022/07/13	0	0.00	13	23.38	23.60	-13	3,661	-0.36%
2022/07/12	5	22.59	0	0.00	22.40	5	3,630	0.14%
2022/07/08	0	0.00	1	24.30	24.25	-1	3,605	-0.03%
2022/07/06	0	0.00	3	23.65	23.60	-3	3,705	-0.08%
2022/07/05	0	0.00	1	24.35	24.35	-1	3,743	-0.03%
2022/07/04	1	23.85	0	0.00	23.75	1	3,766	0.03%
2022/07/01	2	23.80	0	0.00	23.70	2	3,809	0.05%
2022/06/30	1.5	24.60	0	0.00	24.75	1.5	3,803	0.04%
2022/06/28	0	0.00	7	25.75	25.70	-7	3,826	-0.18%
2022/06/24	10	25.25	0	0.00	25.30	10	3,909	0.26%
2022/06/23	3.1	24.26	0	0.00	24.55	3.1	3,954	0.08%
2022/06/22	0.3	24.65	0	0.00	24.55	0.3	4,065	0.01%
2022/06/20	0	0.00	5	25.16	24.60	-5	4,131	-0.12%
2022/06/13	0.1	25.90	2	25.80	25.90	-2	4,398	-0.04%
2022/06/09	0	0.00	8	26.35	26.35	-8	4,468	-0.18%
2022/06/08	0	0.00	4	26.28	26.30	-4	4,600	-0.09%
2022/06/07	2	25.95	0	0.00	26.00	2	4,654	0.04%
2022/06/02	2	25.68	0	0.00	25.65	2	4,916	0.04%
2022/06/01	11	25.95	10	25.85	25.75	1	5,046	0.02%
2022/05/31	1	25.80	10	25.50	25.50	-9	5,219	-0.17%
2022/05/30	0	0.00	1	25.80	25.75	-1	5,806	-0.02%
2022/05/24	1	24.90	0	0.00	24.90	1	6,374	0.02%
2022/05/23	0	0.00	21	25.65	25.50	-21	6,346	-0.33%
2022/05/20	1	26.05	0	0.00	26.15	1	6,359	0.02%
2022/05/19	10	25.85	0	0.00	26.05	10	6,390	0.16%
2022/05/18	0	0.00	7	26.04	26.00	-7	6,387	-0.11%
2022/05/17	7	25.09	10	25.33	25.35	-3	6,376	-0.05%
2022/05/13	0	0.00	1	23.95	24.00	-1	6,361	-0.02%
2022/05/12	3	23.52	0	0.00	23.50	3	6,452	0.05%
2022/05/11	8	23.80	1	23.95	23.90	7	6,429	0.11%
2022/05/10	1	24.25	4.5	24.12	24.45	-3.5	6,381	-0.05%
2022/05/09	14	24.64	8	26.13	24.55	6	6,286	0.10%
2022/05/06	25	26.95	4	27.05	27.05	21	6,097	0.34%
2022/05/05	2	29.15	1	29.05	29.00	1	5,944	0.02%
2022/04/29	6	29.18	4	28.98	28.95	2	6,120	0.03%
2022/04/28	0	0.00	10	28.86	28.95	-10	6,169	-0.16%
2022/04/27	13	27.75	8.8	27.75	27.70	4.2	6,091	0.07%
2022/04/26	3	28.83	3.3	28.48	28.40	-0.3	6,176	0.00%
2022/04/25	2	28.98	1	29.15	28.75	1	6,183	0.02%
2022/04/22	1	29.45	5	29.62	29.85	-4	6,157	-0.06%
2022/04/21	0	0.00	5	29.16	29.45	-5	6,161	-0.08%
2022/04/19	0	0.00	2	28.80	28.75	-2	6,147	-0.03%
2022/04/18	10.5	28.43	0	0.00	28.40	10.5	6,317	0.17%
2022/04/15	1	29.00	0	0.00	28.95	1	6,379	0.02%
2022/04/14	0	0.00	1	28.95	28.95	-1	6,809	-0.01%
2022/04/13	0	0.00	5	28.66	28.80	-5	6,888	-0.07%
2022/04/12	4.1	27.88	0	0.00	27.80	4.1	6,890	0.06%
2022/04/11	10	28.32	0	0.00	28.30	10	6,869	0.15%
2022/04/08	2	29.20	0	0.00	29.15	2	6,842	0.03%
2022/03/31	0	0.00	1	30.20	30.10	-1	6,932	-0.01%
2022/03/30	1	30.10	5	29.97	30.00	-4	6,948	-0.06%
2022/03/29	1	29.95	0	0.00	29.85	1	6,917	0.01%
2022/03/28	0	0.00	1	29.70	30.20	-1	6,913	-0.01%
2022/03/25	1	30.40	23	30.56	30.40	-22	6,893	-0.32%
2022/03/24	1	30.05	0	0.00	30.20	1	6,796	0.01%
2022/03/23	25	30.20	4	30.19	30.20	21	6,799	0.31%
2022/03/22	0	0.00	2	30.10	30.20	-2	6,782	-0.03%
2022/03/21	1	29.95	8	29.59	29.95	-7	6,717	-0.10%
2022/03/18	12	29.21	1	29.10	29.00	11	6,681	0.16%
2022/03/17	7	28.70	3	28.90	28.90	4	6,660	0.06%
2022/03/16	6	28.15	1	28.20	28.20	5	6,651	0.08%
2022/03/15	3	28.40	0	0.00	28.40	3	6,657	0.05%
2022/03/14	1	28.80	0	0.00	28.85	1	6,692	0.02%
2022/03/11	0	0.00	1	29.05	28.55	-1	6,705	-0.01%
2022/03/10	0	0.00	2	28.63	28.50	-2	6,602	-0.03%
2022/03/09	2	28.03	1	28.00	28.00	1	6,603	0.02%
2022/03/08	5	28.21	3	28.90	28.05	2	6,583	0.03%
2022/03/07	0	0.00	3	30.47	29.65	-3	6,537	-0.05%
2022/03/04	13	30.47	23	30.64	30.50	-10	6,564	-0.15%
2022/03/03	43	31.70	16	31.66	31.45	27	6,548	0.41%
2022/03/02	27	30.50	24	30.78	31.05	3	6,038	0.05%
2022/03/01	0	0.00	3	29.70	29.70	-3	5,686	-0.05%
2022/02/24	10	29.01	7	28.46	28.45	3	5,737	0.05%
2022/02/23	1	29.20	3	29.40	29.30	-2	5,798	-0.03%
2022/02/22	8	30.08	1	29.10	29.10	7	5,841	0.12%
2022/02/21	1	29.80	10	29.60	29.75	-9	5,842	-0.15%
2022/02/18	0	0.00	21	28.98	29.35	-21	5,858	-0.36%
2022/02/17	1	28.90	2	28.90	29.00	-1	6,010	-0.02%
2022/02/16	6	28.85	8	28.90	29.00	-2	6,077	-0.03%
2022/02/15	0	0.00	3	28.97	29.00	-3	6,105	-0.05%
2022/02/14	7	29.53	6	30.05	29.20	1	6,166	0.02%
2022/02/11	28	29.45	2	29.50	29.20	26	6,342	0.41%
2022/02/10	5	29.50	5	29.35	29.45	0	6,355	0.00%
2022/02/09	2	29.05	0	0.00	29.45	2	6,392	0.03%
2022/02/08	0	0.00	8.1	29.09	29.20	-8.1	6,392	-0.13%
2022/02/07	0	0.00	1	28.75	28.75	-1	6,372	-0.02%
2022/01/26	0	0.00	24	27.56	27.55	-24	6,377	-0.38%
2022/01/25	4	27.45	0	0.00	27.20	4	6,429	0.06%
2022/01/24	2	27.60	0	0.00	27.85	2	6,458	0.03%
2022/01/21	6	28.38	1	28.15	28.10	5	6,530	0.08%
2022/01/19	0	0.00	3	29.27	28.65	-3	6,694	-0.04%
2022/01/18	4	28.76	1	28.80	28.70	3	6,689	0.04%
2022/01/17	0	0.00	1	28.45	28.90	-1	6,772	-0.01%
2022/01/14	3.1	28.80	0	0.00	28.75	3.1	6,950	0.04%
2022/01/13	10	29.50	10	29.45	29.35	0	7,102	0.00%
2022/01/12	7	29.24	5	29.07	29.10	2	7,191	0.03%
2022/01/11	7	29.63	335	29.50	29.30	-328	7,293	-4.50%	大賣/鉅額交易
2022/01/10	7	30.26	0	0.00	30.20	7	7,483	0.09%
2022/01/07	16	31.93	29	31.30	30.80	-13	7,688	-0.17%
2022/01/06	6	30.14	0	0.00	30.25	6	7,697	0.08%
2022/01/05	2	30.68	0	0.00	30.60	2	8,095	0.02%
2022/01/04	16	30.78	0	0.00	30.85	16	8,689	0.18%
2021/12/30	36	32.00	32	31.56	31.55	4	9,556	0.04%
2021/12/29	0	0.00	35.2	31.88	31.90	-35.2	10,138	-0.35%
2021/12/28	0	0.00	0	31.30	31.35	0	10,712	0.00%
2021/12/27	0	0.00	5	31.20	31.00	-5	11,127	-0.04%
2021/12/23	12	31.18	11	31.24	31.25	1	12,855	0.01%
2021/12/22	0	0.00	1	31.20	31.05	-1	14,973	-0.01%
2021/12/21	10	30.68	0	0.00	31.05	10	16,225	0.06%
2021/12/17	13	30.76	0	0.00	30.80	13	18,740	0.07%
2021/12/16	10	30.83	0	0.00	30.90	10	19,854	0.05%
2021/12/15	17	30.91	4	31.00	31.05	13	20,506	0.06%
2021/12/14	81	31.15	0	0.00	31.10	81	21,861	0.37%
2021/12/13	0	0.00	6.1	31.50	31.45	-6.1	23,383	-0.03%
2021/12/10	4	31.55	0	0.00	31.50	4	23,910	0.02%
2021/12/09	4	32.15	4	32.20	32.05	0	24,007	0.00%
2021/12/08	8	32.48	0	0.00	32.45	8	24,107	0.03%
2021/12/03	0	0.00	1	32.10	31.85	-1	24,149	0.00%
2021/12/02	5	31.36	0	0.00	31.35	5	24,161	0.02%
2021/12/01	1	31.25	30	31.20	31.95	-29	24,094	-0.12%
2021/11/30	2	31.40	2	31.40	31.40	0	24,052	0.00%
2021/11/29	118	31.48	5	32.22	31.90	113	23,964	0.47%	大買/鉅額交易
2021/11/26	7	33.08	112	33.41	33.40	-105	23,829	-0.44%	大賣/鉅額交易
2021/11/25	2	33.23	1	33.30	33.05	1	23,805	0.00%
2021/11/24	2	33.20	2	33.55	33.55	0	23,765	0.00%
2021/11/23	11	32.41	0	0.00	32.35	11	23,794	0.05%
2021/11/22	69	32.60	1	32.50	32.70	68	23,762	0.29%
2021/11/19	131	33.18	0	0.00	33.00	131	23,672	0.55%	大買/鉅額交易
2021/11/18	3	33.00	0	0.00	33.00	3	23,677	0.01%
2021/11/16	13	33.52	1	33.70	33.00	12	23,674	0.05%
2021/11/15	5	34.10	31	34.27	33.95	-26	23,540	-0.11%
2021/11/12	0	0.00	7	34.76	34.80	-7	23,513	-0.03%
2021/11/11	5	34.95	12	34.93	34.70	-7	23,516	-0.03%
2021/11/10	85	35.71	22	35.79	35.35	63	23,511	0.27%
2021/11/09	7	34.65	1	34.70	34.55	6	23,255	0.03%
2021/11/08	8	34.35	0	0.00	34.35	8	23,225	0.03%
2021/11/05	4	34.20	0	0.00	34.20	4	23,213	0.02%
2021/11/04	6	34.25	20	34.02	34.00	-14	23,204	-0.06%
2021/11/02	3	34.15	16	33.94	33.75	-13	23,168	-0.06%
2021/11/01	19	34.58	11	34.48	34.45	8	23,137	0.03%
2021/10/29	18	34.21	8	34.43	34.40	10	23,112	0.04%
2021/10/28	5	34.72	13	34.76	34.60	-8	23,013	-0.03%
2021/10/27	8	35.30	4	35.40	35.40	4	22,954	0.02%
2021/10/26	34	35.49	48	35.62	35.40	-14	22,876	-0.06%
2021/10/25	23	36.64	8	36.13	36.25	15	22,792	0.07%
2021/10/22	35	36.06	6	36.16	36.00	29	22,749	0.13%
2021/10/21	31	37.75	3	37.82	37.45	28	22,630	0.12%
2021/10/20	0	0.00	4	37.03	37.00	-4	22,522	-0.02%
2021/10/19	8	37.26	7	37.40	37.35	1	22,571	0.00%
2021/10/18	9	37.69	1	38.50	37.80	8	22,550	0.04%
2021/10/15	6	36.51	12	36.30	36.85	-6	22,358	-0.03%
2021/10/14	30	36.61	57.4	36.31	35.90	-27.4	22,261	-0.12%
2021/10/13	22	38.76	25.5	38.67	37.70	-3.5	21,920	-0.02%
2021/10/12	3	37.63	69.3	39.47	38.00	-66.3	21,540	-0.31%
2021/10/08	44.5	38.52	16	39.03	38.70	28.5	21,009	0.14%
2021/10/07	2	38.53	4	37.54	38.60	-2	20,791	-0.01%
2021/10/06	5	37.73	16.5	37.63	37.05	-11.5	20,704	-0.06%
2021/10/05	2	36.30	55	37.65	37.80	-53	20,263	-0.26%
2021/10/04	64	36.59	14	36.47	35.75	50	19,806	0.25%
2021/10/01	15	37.87	13.5	37.95	36.85	1.5	19,614	0.01%
2021/09/30	40	38.89	36.5	38.39	37.70	3.5	19,341	0.02%
2021/09/29	44	41.63	61	41.39	39.90	-17	18,976	-0.09%
2021/09/28	21	40.47	57	40.62	41.20	-36	17,900	-0.20%
2021/09/27	14	40.11	12	40.13	39.70	2	20,273	0.01%
2021/09/24	38	39.03	17	38.73	38.95	21	20,095	0.10%
2021/09/23	35.6	37.63	18.4	37.32	37.90	17.2	19,214	0.09%
2021/09/22	0	0.00	55	34.55	36.45	-55	18,579	-0.30%
2021/09/17	48	36.58	69.6	35.92	35.65	-21.6	18,086	-0.12%
2021/09/16	75	37.07	45	35.90	37.15	30	16,909	0.18%
2021/09/15	103	35.26	34	34.69	34.00	69	15,636	0.44%	大買/
2021/09/14	3	33.75	3	33.87	34.00	0	15,398	0.00%
2021/09/13	0	0.00	5	33.90	34.00	-5	15,526	-0.03%
2021/09/10	4	32.99	16	32.95	33.10	-12	15,655	-0.08%
2021/09/09	14	31.65	0.1	31.85	32.00	13.9	15,754	0.09%
2021/09/08	7	31.64	22	32.13	31.60	-15	15,992	-0.09%
2021/09/07	0	0.00	1	32.60	32.95	-1	16,689	-0.01%
2021/09/06	2.2	31.85	0	0.00	31.80	2.2	16,738	0.01%
2021/09/03	1	32.35	0	0.00	32.35	1	16,864	0.01%
2021/09/02	16	32.39	9	32.21	32.00	7	17,089	0.04%
2021/09/01	17	32.84	22	32.78	32.65	-5	17,361	-0.03%
2021/08/31	30	32.80	18	33.04	32.95	12	17,576	0.07%
2021/08/30	5	32.55	6	32.60	32.55	-1	17,926	-0.01%
2021/08/27	32.5	32.50	21	32.81	32.75	11.5	18,213	0.06%
2021/08/26	8	31.67	20	31.82	31.70	-12	19,025	-0.06%
2021/08/25	15.5	31.54	0	0.00	31.35	15.5	20,738	0.07%
2021/08/24	0	0.00	1	31.40	31.15	-1	21,035	0.00%
2021/08/20	3	30.02	21	30.05	30.05	-18	22,028	-0.08%
2021/08/18	0	0.00	3	29.97	31.25	-3	22,947	-0.01%
2021/08/17	0	0.00	1	30.90	30.15	-1	23,073	0.00%
2021/08/16	1	30.65	2	30.60	30.50	-1	23,202	0.00%
2021/08/13	4	32.61	0	0.00	32.10	4	23,247	0.02%
2021/08/11	2	33.15	19	32.63	32.50	-17	23,721	-0.07%
2021/08/10	29	33.55	6	33.67	33.25	23	23,915	0.10%
2021/08/09	6	33.72	25	33.71	33.70	-19	24,186	-0.08%
2021/08/06	12	34.27	5	33.90	33.85	7	24,524	0.03%
2021/08/05	15	34.21	3	33.80	33.70	12	24,927	0.05%
2021/08/04	0	0.00	14	34.00	34.00	-14	25,165	-0.06%
2021/08/03	1	33.60	2	33.55	33.50	-1	25,522	0.00%
2021/08/02	5	32.88	8	33.18	33.75	-3	25,844	-0.01%
2021/07/30	1	32.80	5	33.21	32.75	-4	26,439	-0.02%
2021/07/29	25	32.54	3	32.87	32.75	22	26,948	0.08%
2021/07/28	1	32.55	0	0.00	32.10	1	27,428	0.00%
2021/07/27	3	32.95	1	33.05	32.65	2	28,122	0.01%
2021/07/26	5.4	34.37	5	34.50	34.25	0.4	29,395	0.00%
2021/07/23	0	0.00	4	34.40	34.95	-4	30,292	-0.01%
2021/07/22	10	34.41	12	34.33	33.55	-2	30,733	-0.01%
2021/07/21	8	33.97	17	34.09	33.90	-9	31,155	-0.03%
2021/07/20	6	35.06	5	35.25	34.80	1	31,290	0.00%
2021/07/19	5	35.90	10	36.03	36.50	-5	31,526	-0.02%
2021/07/15	17	35.41	0	0.00	36.25	17	33,050	0.05%
2021/07/14	3	34.45	7	34.58	35.05	-4	34,334	-0.01%
2021/07/13	15	35.47	21	35.55	35.00	-6	34,887	-0.02%
2021/07/12	1	36.80	53	37.00	36.55	-52	35,710	-0.15%
2021/07/09	4	37.91	2	37.05	37.00	2	36,360	0.01%
2021/07/08	13	38.01	91	37.60	37.45	-78	36,740	-0.21%
2021/07/07	73.4	38.05	60.8	37.82	37.70	12.6	37,114	0.03%
2021/07/06	19	39.49	6	39.45	39.60	13	36,992	0.04%
2021/07/05	47	39.54	29	39.47	39.10	18	36,582	0.05%
2021/07/02	119	41.08	167	41.18	38.00	-48	35,624	-0.13%	大買/大賣/
2021/07/01	16	39.77	47	40.23	40.80	-31	32,131	-0.10%
2021/06/30	8.8	36.73	20	36.84	37.10	-11.2	31,205	-0.04%
2021/06/29	66	37.25	55	36.52	36.30	11	30,938	0.04%
2021/06/28	29	36.18	29	36.26	36.40	0	30,515	0.00%
2021/06/25	4	35.89	6.1	36.26	35.90	-2.1	30,451	-0.01%
2021/06/24	16	35.28	41	35.41	36.30	-25	30,419	-0.08%
2021/06/23	44	36.03	40	36.12	35.55	4	30,216	0.01%
2021/06/22	56	35.07	19	35.32	35.00	37	29,952	0.12%
2021/06/21	31	34.12	9	34.57	34.10	22	29,728	0.07%
2021/06/18	25	36.05	5	36.09	35.80	20	29,486	0.07%
2021/06/17	25	36.61	9.5	36.96	36.85	15.5	29,354	0.05%
2021/06/16	72.1	37.22	77	37.71	36.30	-4.9	29,221	-0.02%
2021/06/15	21	35.80	2	35.80	35.85	19	28,506	0.07%
2021/06/11	23.5	35.72	11	35.95	35.75	12.5	28,550	0.04%
2021/06/10	14	35.74	4.8	35.67	35.95	9.2	28,699	0.03%
2021/06/09	6	37.30	8	36.76	36.25	-2	28,751	-0.01%
2021/06/08	6	37.20	1	37.80	37.20	5	28,929	0.02%
2021/06/07	7	38.44	2	38.18	38.15	5	29,315	0.02%
2021/06/04	6	39.16	7	38.49	38.25	-1	29,199	0.00%
2021/06/03	29	38.92	56	38.72	39.00	-27	29,262	-0.09%
2021/06/02	44	39.12	59	39.41	37.70	-15	28,922	-0.05%
2021/06/01	5	35.90	35	36.27	36.50	-30	27,258	-0.11%
2021/05/31	181.8	36.29	76	36.33	36.30	105.8	27,050	0.39%	大買/鉅額交易
2021/05/28	11.8	34.22	23	34.26	34.20	-11.2	26,387	-0.04%
2021/05/27	18	33.81	26.1	33.40	33.05	-8.1	26,125	-0.03%
2021/05/26	51.1	34.60	8	34.04	33.70	43.1	25,938	0.17%
2021/05/25	2	32.90	4	34.45	34.45	-2	25,343	-0.01%
2021/05/24	2	31.95	0	0.00	31.35	2	25,296	0.01%
2021/05/21	1	30.90	2	30.85	31.55	-1	25,265	0.00%
2021/05/20	2	30.85	1	32.00	30.40	1	25,212	0.00%
2021/05/19	11	31.57	22	31.25	31.60	-11	25,136	-0.04%
2021/05/18	5	30.59	15	30.48	30.90	-10	24,986	-0.04%
2021/05/17	17	28.80	2	28.55	28.10	15	24,875	0.06%
2021/05/14	22	31.71	3	30.95	31.20	19	24,620	0.08%
2021/05/13	68	28.72	118	28.82	29.80	-50	24,303	-0.21%	大賣/
2021/05/12	38	31.69	45	32.03	30.50	-7	23,917	-0.03%
2021/05/11	37	34.15	25	34.35	33.85	12	23,736	0.05%
2021/05/10	55	36.23	28.8	36.17	36.25	26.2	23,436	0.11%
2021/05/07	48	35.71	77	36.02	36.10	-29	23,217	-0.12%
2021/05/06	90	37.02	86	36.89	37.00	4	22,688	0.02%
2021/05/05	8	36.81	8	35.46	35.90	0	22,513	0.00%
2021/05/04	18	36.80	33.2	35.66	35.10	-15.2	22,098	-0.07%
2021/05/03	89.2	40.43	81.6	40.81	39.00	7.6	21,523	0.04%
2021/04/29	15	39.78	100	39.00	41.35	-85	20,315	-0.42%
2021/04/28	28	38.03	68	37.72	37.60	-40	19,398	-0.21%
2021/04/27	62	36.34	26	36.26	37.15	36	19,018	0.19%
2021/04/26	52	37.01	35	37.11	37.40	17	18,623	0.09%
2021/04/23	22	35.68	49	35.55	36.05	-27	18,461	-0.15%
2021/04/22	109	38.17	130	36.46	36.40	-21	18,361	-0.11%	大買/大賣/
2021/04/21	29	37.56	25.1	37.61	37.20	3.9	17,484	0.02%
2021/04/20	91.1	36.93	56.3	37.70	37.15	34.8	16,836	0.21%
2021/04/19	54	36.80	15	38.19	38.75	39	15,642	0.25%
2021/04/16	14	33.92	12	34.93	35.25	2	14,910	0.01%
2021/04/15	23	31.61	28	31.70	32.05	-5	13,874	-0.04%
2021/04/14	115	29.96	66.1	29.49	29.15	48.9	13,338	0.37%	大買/
2021/04/13	46.1	28.93	33	28.59	28.80	13.1	12,951	0.10%
2021/04/12	14	27.56	49.3	28.53	28.75	-35.3	12,421	-0.28%
2021/04/09	8	25.76	10	26.01	26.15	-2	12,234	-0.02%
2021/04/08	25.1	25.63	0	0.00	25.65	25.1	12,313	0.20%
2021/04/07	11.4	25.94	5	25.86	25.85	6.4	12,564	0.05%
2021/04/06	45	26.40	25	26.27	26.40	20	12,562	0.16%
2021/04/01	12	25.33	8	25.57	25.60	4	12,538	0.03%
2021/03/31	1	25.15	35	25.30	25.50	-34	12,650	-0.27%
2021/03/30	0.4	25.10	6	25.07	25.20	-5.6	12,840	-0.04%
2021/03/29	25	24.71	5.1	25.05	24.95	19.9	13,816	0.14%
2021/03/26	1	24.00	11	24.15	24.65	-10	15,252	-0.07%
2021/03/25	15	24.20	1	24.30	24.00	14	15,354	0.09%
2021/03/24	21	24.05	0	0.00	24.10	21	15,359	0.14%
2021/03/22	2	24.20	19	24.11	24.15	-17	15,412	-0.11%
2021/03/19	3	23.78	1	23.75	23.95	2	15,544	0.01%
2021/03/18	19	24.31	31	24.20	24.20	-12	15,626	-0.08%
2021/03/17	5	24.34	51	24.46	24.15	-46	15,673	-0.29%
2021/03/16	64	24.95	4	24.86	24.60	60	15,624	0.38%
2021/03/15	26	25.57	40	25.40	25.80	-14	15,413	-0.09%
2021/03/12	49.1	24.79	69.6	24.65	25.30	-20.5	15,193	-0.13%
2021/03/11	43	24.18	17	24.34	24.45	26	15,074	0.17%
2021/03/10	60	23.19	7.1	23.26	23.30	53	14,761	0.36%
2021/03/09	9	22.90	1	22.45	22.70	8	14,550	0.05%
2021/03/08	20	23.08	7	23.07	23.25	13	14,315	0.09%
2021/03/05	3	21.85	2	22.20	21.70	1	13,831	0.01%
2021/03/04	0	22.00	3	22.13	22.25	-3	13,912	-0.02%
2021/03/03	2	21.75	4	21.83	22.15	-2	14,011	-0.01%
2021/03/02	4	22.00	0	0.00	21.65	4	14,023	0.03%
2021/02/26	1	22.10	0	0.00	22.15	1	14,132	0.01%
2021/02/25	0.6	22.05	9	22.26	22.30	-8.4	14,487	-0.06%
2021/02/24	3	22.45	3	21.65	21.65	0	14,774	0.00%
2021/02/23	0	0.00	4	22.09	22.25	-4	14,872	-0.03%
2021/02/22	0	0.00	1	21.95	21.90	-1	14,791	-0.01%
2021/02/19	3	21.85	2	22.00	21.90	1	14,809	0.01%
2021/02/17	0	20.80	1	21.30	21.50	-1	15,052	-0.01%
2021/02/05	0	0.00	1	21.10	20.70	-1	15,126	-0.01%
2021/02/04	0	0.00	5	21.00	20.80	-5	15,431	-0.03%
2021/02/03	5	20.85	17	21.00	21.05	-12	15,936	-0.08%
2021/02/02	0	0.00	2	20.88	20.95	-2	16,066	-0.01%
2021/02/01	0	20.40	1.1	20.45	20.40	-1.1	16,283	-0.01%
2021/01/29	0	20.10	7	20.10	20.10	-7	16,551	-0.04%
2021/01/27	6	21.07	17	20.86	20.60	-11	16,551	-0.07%
2021/01/26	3	19.72	0	0.00	19.75	3	16,437	0.02%
2021/01/25	6	20.14	1	20.00	20.15	5	16,467	0.03%
2021/01/22	3	19.32	0	0.00	19.30	3	16,400	0.02%
2021/01/21	1	18.65	1	18.95	18.70	0	16,443	0.00%
2021/01/20	23	18.93	5	18.81	18.65	18	16,679	0.11%
2021/01/19	3	19.83	0	0.00	19.70	3	16,937	0.02%
2021/01/18	4	19.96	0	0.00	20.00	4	17,350	0.02%
2021/01/15	10	20.50	6	20.56	20.70	4	17,316	0.02%
2021/01/14	5	21.20	0	0.00	21.20	5	17,192	0.03%
2021/01/13	4	21.53	6	21.45	21.70	-2	17,145	-0.01%
2021/01/12	2	21.65	1	21.80	21.50	1	17,124	0.01%
2021/01/11	2	22.30	3	22.63	22.35	-1	16,962	-0.01%
2021/01/08	1	22.20	0	0.00	22.25	1	17,133	0.01%
2021/01/07	3.4	22.80	7	22.84	22.60	-3.6	17,083	-0.02%
2021/01/06	7	22.24	0	0.00	22.05	7	16,947	0.04%
2021/01/05	5	22.69	0	0.00	22.70	5	17,181	0.03%
2021/01/04	12	22.83	23	22.97	22.95	-11	17,103	-0.06%
2020/12/31	7	22.26	6	22.41	22.60	1	16,890	0.01%
2020/12/30	31	22.39	24.4	22.67	22.15	6.6	16,704	0.04%
2020/12/29	1.1	22.00	2	22.00	21.95	-0.9	16,457	-0.01%
2020/12/28	13	22.11	22	21.94	22.00	-9	16,379	-0.05%
2020/12/25	3	21.80	8	21.91	21.90	-5	16,215	-0.03%
2020/12/24	17	21.54	22	21.61	21.90	-5	16,067	-0.03%
2020/12/23	13	22.22	24	22.43	21.00	-11	15,843	-0.07%
2020/12/22	74	22.40	52.2	22.65	21.45	21.8	15,000	0.15%
2020/12/21	14	20.70	15	20.15	20.75	-1	13,652	-0.01%
2020/12/18	1	20.30	0	0.00	20.30	1	13,650	0.01%
2020/12/17	11	20.68	0	0.00	20.40	11	13,776	0.08%
2020/12/16	0	0.00	6.3	20.54	20.65	-6.3	13,962	-0.04%
2020/12/14	10	20.85	29	20.71	20.65	-19	16,035	-0.12%
2020/12/11	1	20.20	1	20.50	20.25	0	15,971	0.00%
2020/12/10	0	0.00	2	20.45	20.40	-2	16,052	-0.01%
2020/12/09	4	20.40	2	20.40	20.45	2	16,208	0.01%
2020/12/08	2	20.48	0	0.00	20.50	2	16,748	0.01%
2020/12/07	2	20.68	42	20.51	20.65	-40	17,595	-0.23%
2020/12/04	6	20.53	10	20.53	20.65	-4	18,007	-0.02%
2020/12/02	0	0.00	2	19.90	19.75	-2	18,883	-0.01%
2020/12/01	1	19.65	2	20.00	20.20	-1	18,815	-0.01%
2020/11/30	2	20.15	30	20.14	19.90	-28	18,901	-0.15%
2020/11/27	6	19.92	0	20.05	19.85	6	18,820	0.03%
2020/11/26	3	20.10	1	20.10	20.20	2	18,621	0.01%
2020/11/25	10	20.21	11	20.05	20.10	-1	18,576	-0.01%
2020/11/24	48	20.44	1	20.35	20.20	47	18,379	0.26%
2020/11/23	16	20.57	12	20.75	20.90	4	17,947	0.02%
2020/11/20	1	19.35	43	19.66	19.80	-42	17,494	-0.24%
2020/11/19	15	19.10	9	19.17	19.00	6	17,286	0.03%
2020/11/18	15	19.38	21	19.22	19.00	-6	17,220	-0.03%
2020/11/17	16.1	19.02	1.1	18.85	19.10	15	17,149	0.09%
2020/11/16	17	18.67	16	18.53	18.70	1	17,023	0.01%
2020/11/13	18.1	19.45	9.5	19.63	19.25	8.6	16,657	0.05%
2020/11/12	81.3	19.71	107.1	19.86	19.60	-25.8	16,513	-0.16%	大賣/
2020/11/11	39.2	19.94	10	19.95	20.00	29.2	16,366	0.18%
2020/11/10	7.2	19.18	73	19.36	19.10	-65.8	15,820	-0.42%
2020/11/09	115.5	19.09	29	18.94	19.10	86.5	15,591	0.55%	大買/
2020/11/06	11.2	18.71	10.3	19.11	19.00	0.8	15,226	0.01%
2020/11/05	26	18.40	37	18.16	18.30	-11	14,840	-0.07%
2020/11/04	3	18.23	2.4	18.25	18.10	0.6	14,739	0.00%
2020/11/03	11	18.64	23	18.54	18.60	-12	14,574	-0.08%
2020/11/02	3	17.72	10.3	17.95	17.95	-7.3	14,306	-0.05%
2020/10/30	4.1	18.01	1.2	17.89	17.65	3	14,143	0.02%
2020/10/29	4.3	17.93	13.2	17.64	17.95	-8.9	13,990	-0.06%
2020/10/28	49.6	18.39	35	18.05	18.20	14.6	13,767	0.11%
2020/10/27	47	18.16	42	18.27	18.50	5	13,405	0.04%
2020/10/26	6	17.97	7	17.96	17.95	-1	12,908	-0.01%
2020/10/22	1	16.85	13	17.05	17.15	-12	12,219	-0.10%
2020/10/21	0	0.00	2	16.70	16.85	-2	12,048	-0.02%
2020/10/20	2	16.80	0	0.00	16.60	2	11,987	0.02%
2020/10/16	5	16.60	72	16.82	16.45	-67	11,877	-0.56%
2020/10/15	1	16.70	0	0.00	16.65	1	11,639	0.01%
2020/10/14	12	16.31	17	16.38	16.40	-5	11,511	-0.04%
2020/10/13	103	16.50	32	16.86	16.25	71	11,336	0.63%	大買/
2020/10/12	0	0.00	31.5	16.10	16.20	-31.5	10,910	-0.29%
2020/10/08	0	0.00	10	16.40	16.35	-10	10,878	-0.09%
2020/10/07	3	16.37	0	0.00	16.45	3	10,815	0.03%
2020/10/06	13	16.30	45	16.35	16.50	-32	10,738	-0.30%
2020/10/05	0	0.00	15	16.00	16.25	-15	10,644	-0.14%
2020/09/30	2	15.65	10	15.70	15.70	-8	10,605	-0.08%
2020/09/29	31	15.73	10	15.65	15.85	21	10,589	0.20%
2020/09/28	30	15.94	0	0.00	16.00	30	10,516	0.29%
2020/09/25	2	15.68	9	16.30	15.60	-7	10,431	-0.07%
2020/09/23	4	16.54	5	16.72	16.25	-1	9,913	-0.01%
2020/09/22	2	17.00	1	16.85	17.00	1	9,673	0.01%
2020/09/21	16	17.45	17	17.24	17.10	-1	9,469	-0.01%
2020/09/18	85	17.64	186	17.61	17.50	-101	9,205	-1.10%	大賣/鉅額交易
2020/09/17	123	17.38	160	17.50	17.55	-37	8,368	-0.44%	大買/大賣/
2020/09/16	36	15.98	51.1	16.17	16.20	-15.1	6,853	-0.22%
2020/09/15	53	15.88	10	16.05	16.25	43	6,847	0.63%
2020/09/14	14	16.43	0	0.00	15.90	14	6,652	0.21%
2020/09/11	9	16.99	19	16.37	16.20	-10	6,375	-0.16%
2020/09/10	128	16.69	119	16.89	17.20	9	5,752	0.16%	大買/大賣/
2020/09/09	11	16.00	24	15.95	16.15	-13	4,808	-0.27%
2020/09/08	106	15.52	102	15.01	15.30	4	4,004	0.10%	大買/大賣/
2020/09/07	32	14.79	20	15.20	15.25	12	3,496	0.34%
2020/09/04	0	0.00	1	13.70	13.90	-1	2,763	-0.04%
2020/09/03	108	13.83	0	0.00	13.80	108	2,682	4.03%	大買/鉅額交易
2020/09/02	0	0.00	1.1	13.40	13.45	-1.1	2,510	-0.04%
2020/08/31	2	13.15	0	0.00	13.00	2	2,447	0.08%
2020/08/27	1	12.80	0	0.00	12.80	1	2,448	0.04%
2020/08/21	0	0.00	5	12.70	12.75	-5	2,403	-0.21%
2020/08/17	1	12.95	1	13.35	13.35	0	2,223	0.00%
2020/08/13	1	12.30	0	0.00	12.30	1	2,028	0.05%
2020/08/05	2	11.55	2	11.55	11.55	0	2,107	0.00%
2020/07/23	0.8	12.10	0	0.00	12.10	0.8	2,251	0.04%
2020/07/10	0	0.00	7	12.40	12.30	-7	2,420	-0.29%
2020/07/06	0	0.00	0.5	12.35	12.40	-0.5	2,404	-0.02%
2020/06/24	0	0.00	2	12.40	12.45	-2	2,518	-0.08%
2020/06/22	2	12.85	5	12.70	12.60	-3	2,547	-0.12%
2020/06/17	0	0.00	2	12.20	12.05	-2	2,586	-0.08%
2020/06/09	0	0.00	0.2	12.60	12.60	-0.2	2,721	-0.01%
2020/06/05	20	12.35	0	0.00	12.35	20	2,686	0.74%
2020/05/19	1	12.30	0	0.00	12.40	1	2,509	0.04%
2020/05/18	2	11.80	0	0.00	11.80	2	2,409	0.08%
2020/05/15	1	11.85	0	0.00	11.85	1	2,397	0.04%
2020/05/14	1	11.85	0	0.00	11.85	1	2,390	0.04%
2020/04/29	0	0.00	3	12.03	12.10	-3	2,217	-0.14%
2020/04/28	3	11.95	0	0.00	11.95	3	2,210	0.14%
2020/04/27	0	0.00	3	12.05	12.05	-3	2,235	-0.13%
2020/04/24	1	11.80	12	11.81	11.80	-11	2,197	-0.50%
2020/04/23	3	11.65	166	11.83	11.80	-163	2,168	-7.52%	大賣/鉅額交易
2020/04/17	0	11.40	0	0.00	11.45	0	2,022	0.00%
2020/04/10	0	0.00	3	10.80	10.95	-3	1,922	-0.16%
2020/04/08	0	0.00	15	10.45	10.65	-15	1,908	-0.79%
2020/04/07	0	0.00	5	10.30	10.30	-5	1,874	-0.27%
2020/03/30	0	0.00	2	9.67	9.93	-2	1,816	-0.11%
2020/03/25	2	9.43	10	9.78	9.70	-8	1,788	-0.45%
2020/03/24	0	0.00	12	8.89	8.90	-12	1,767	-0.68%
2020/03/23	4	8.40	6	8.32	8.25	-2	1,763	-0.11%
2020/03/20	161	8.67	0	0.00	8.73	161	1,761	9.14%	大買/鉅額交易
2020/03/19	24	8.61	4	8.84	8.55	20	1,720	1.16%
2020/03/18	1	9.52	0	0.00	9.50	1	1,682	0.06%
2020/03/16	7	10.14	0	0.00	10.00	7	1,754	0.40%
2020/03/13	4	9.98	6	10.12	10.45	-2	1,793	-0.11%
2020/03/12	21	10.90	0	0.00	10.75	21	1,721	1.22%
2020/03/10	1	11.60	0	0.00	11.60	1	1,664	0.06%
2020/03/09	3	11.80	0	0.00	11.65	3	1,639	0.18%
2020/03/06	3	12.15	0	0.00	12.10	3	1,595	0.19%
2020/02/27	0	0.00	1	11.95	11.95	-1	1,613	-0.06%
2020/02/26	0	0.00	3	12.10	12.15	-3	1,593	-0.19%
2020/02/25	1	12.10	0	0.00	12.15	1	1,583	0.06%
2020/02/24	2	12.23	0	0.00	12.25	2	1,582	0.13%
2020/02/21	1	12.35	0	0.00	12.40	1	1,591	0.06%
2020/02/03	5	12.50	0	0.00	12.30	5	2,168	0.23%
2020/01/20	0	0.00	2	13.60	13.60	-2	2,156	-0.09%
2020/01/14	0	0.00	1	13.80	13.90	-1	2,153	-0.05%
2020/01/02	0	0.00	1.5	13.92	14.00	-1.5	2,107	-0.07%
2019/12/30	0	0.00	0.2	13.90	13.95	-0.2	2,091	-0.01%
2019/12/26	0	0.00	3	13.80	13.95	-3	2,080	-0.14%
2019/12/25	1	13.85	0	0.00	13.90	1	2,087	0.05%
2019/12/23	0	0.00	2	14.00	13.95	-2	2,102	-0.10%
2019/12/18	12	14.54	0	0.00	14.50	12	2,049	0.59%
2019/12/17	0	0.00	78	14.44	14.50	-78	2,011	-3.88%
2019/12/10	0	0.00	40.4	13.70	13.95	-40.4	2,068	-1.95%
2019/11/29	3	13.70	0	0.00	13.70	3	2,127	0.14%
2019/11/20	1	13.40	0	0.00	13.60	1	2,232	0.04%
2019/11/13	0	0.00	0.5	13.60	13.65	-0.5	2,259	-0.02%
2019/11/12	0	0.00	0.5	13.70	13.75	-0.5	2,274	-0.02%
2019/11/08	0	0.00	1	13.95	14.00	-1	2,220	-0.05%
2019/11/06	0	0.00	2	14.05	14.00	-2	2,083	-0.10%
2019/11/04	1	13.90	0	0.00	13.90	1	1,954	0.05%
2019/10/30	0	0.00	2	13.25	13.25	-2	1,781	-0.11%
2019/09/26	0	0.00	0	13.15	13.25	0	1,678	0.00%
2019/09/25	0	0.00	33	13.02	13.15	-33	1,674	-1.97%
2019/09/18	0	0.00	12	13.19	13.20	-12	1,597	-0.75%
2019/09/17	5	13.40	15	13.35	13.45	-10	1,555	-0.64%
2019/09/16	45	13.78	13	13.65	13.55	32	1,520	2.10%
2019/09/11	2	12.90	0	0.00	12.90	2	1,273	0.16%
2019/09/05	0	0.00	0.1	13.00	13.05	-0.1	1,186	-0.01%
2019/09/03	10	12.90	0	0.00	12.75	10	1,132	0.88%
2019/08/30	11	12.55	11	12.60	12.65	0	1,083	0.00%
2019/08/29	0	0.00	13	12.55	12.55	-13	1,057	-1.23%
2019/08/23	5	12.25	5	12.50	12.60	0	970	0.00%
2019/08/22	3	12.25	3	12.30	12.30	0	953	0.00%
2019/08/21	8	12.23	8	12.30	12.25	0	972	0.00%
2019/08/20	8	12.23	8	12.30	12.35	0	972	0.00%
2019/08/13	5	11.50	5	11.45	11.45	0	835	0.00%
2019/08/12	4	11.60	4	11.65	11.65	0	834	0.00%
2019/08/06	0	0.00	4	11.55	11.55	-4	837	-0.48%
2019/08/05	8	11.75	4	11.70	11.70	4	839	0.48%
2019/08/02	4	11.88	0	0.00	11.90	4	827	0.48%
2019/08/01	3	11.90	0	0.00	11.95	3	825	0.36%
2019/07/29	6	12.10	0	0.00	12.10	6	817	0.73%
2019/07/16	0	0.00	2	12.15	12.10	-2	762	-0.26%
2019/05/10	0	0.00	160	11.70	11.75	-160	864	-18.51%	大賣/鉅額交易
2019/05/03	5	11.90	0	0.00	11.90	5	835	0.60%
2019/05/02	4	11.90	1	11.95	11.95	3	830	0.36%
2019/04/30	6	11.90	0	0.00	11.85	6	824	0.73%
2019/04/24	1	11.90	0	0.00	12.00	1	830	0.12%
2019/04/18	0	11.85	0	0.00	11.85	0	807	0.00%
2019/04/17	0	11.95	0	0.00	12.00	0	796	0.00%
2019/04/11	2	12.05	0	0.00	12.00	2	785	0.25%
2019/04/08	0	11.90	0	0.00	11.90	0	765	0.00%
2019/04/03	0	11.90	0	0.00	11.90	0	754	0.00%
2019/03/21	20	11.99	0	0.00	12.05	20	745	2.68%
2019/03/15	0	12.00	0	0.00	12.00	0	721	0.00%
2019/03/07	0	0.00	7.4	12.20	12.20	-7.4	799	-0.93%
2019/03/06	0	12.25	0	0.00	12.25	0	798	0.00%
2019/02/26	0	0.00	2	12.40	12.35	-2	782	-0.26%
2019/02/12	0	0.00	6.9	11.90	11.95	-6.9	721	-0.95%
2019/01/08	100	11.75	0	0.00	11.75	100	802	12.47%
2019/01/02	1	11.80	0	0.00	11.80	1	857	0.12%
2018/12/19	0	0.00	0.4	12.00	12.00	-0.4	905	-0.04%
2018/12/18	8	12.15	0	0.00	12.05	8	926	0.86%
2018/12/14	5	12.15	3.1	12.20	12.20	1.9	956	0.20%
2018/12/13	39	12.15	0	0.00	12.20	39	960	4.06%
2018/11/15	1	13.00	1	12.80	12.80	0	890	0.00%
2018/11/06	0	0.00	53	12.42	12.50	-53	846	-6.26%
2018/11/05	0	0.00	10	11.85	11.90	-10	824	-1.21%
2018/11/02	0	0.00	10	11.93	11.90	-10	824	-1.21%
2018/10/31	0	0.00	50	11.73	11.80	-50	818	-6.11%
2018/10/30	0	0.00	100	11.50	11.55	-100	813	-12.29%
2018/10/15	1	12.30	0	0.00	12.40	1	763	0.13%
2018/10/11	1	12.80	0	0.00	12.40	1	744	0.13%
2018/10/04	0	0.00	2	13.90	13.80	-2	676	-0.30%
2018/10/02	10	14.10	0	0.00	14.00	10	663	1.51%
2018/09/28	10.2	14.05	0	0.00	14.00	10.2	674	1.51%
2018/09/27	15	14.10	0	0.00	14.10	15	668	2.24%
2018/09/25	2	14.20	0	0.00	14.10	2	667	0.30%
2018/09/06	10	13.75	0	0.00	13.70	10	659	1.52%
2018/08/31	15	13.82	0	0.00	13.80	15	713	2.10%
2018/08/30	10	13.85	0	0.00	13.85	10	716	1.40%
2018/08/28	0	0.00	3	13.80	13.85	-3	728	-0.41%
2018/08/21	3	13.65	0	0.00	13.65	3	748	0.40%
2018/07/19	3	13.95	0	0.00	13.90	3	936	0.32%
2018/06/21	0	0.00	0.7	14.55	14.55	-0.7	1,040	-0.06%
2018/05/22	0	0.00	3	14.90	15.00	-3	1,138	-0.26%
2018/04/11	20	14.65	0	0.00	14.70	20	1,869	1.07%
2018/03/30	1	14.55	0	0.00	14.60	1	2,442	0.04%
2018/02/22	18	14.95	0	0.00	14.95	18	3,597	0.50%
2018/02/21	0	0.00	2	14.90	14.95	-2	3,614	-0.06%
2018/02/08	30	14.55	0	0.00	14.70	30	3,598	0.83%
2018/02/06	3	14.60	31	14.70	14.55	-28	3,611	-0.78%
2018/01/30	50	15.60	0	0.00	15.60	50	3,701	1.35%
2018/01/26	30	15.80	1	15.85	15.85	29	3,738	0.78%
2018/01/25	1	15.95	0	0.00	15.90	1	3,725	0.03%
2018/01/24	5	15.63	0	0.00	15.80	5	3,705	0.13%
2018/01/22	0	0.00	12	15.95	15.85	-12	3,632	-0.33%
2018/01/19	0	0.00	1	16.05	15.90	-1	3,588	-0.03%
2018/01/12	0	0.00	0.6	16.45	16.45	-0.6	3,455	-0.02%
2018/01/10	3	16.73	1	16.80	16.70	2	3,365	0.06%
2018/01/09	2	16.50	0.3	16.50	16.55	1.7	3,197	0.05%
2018/01/08	0	0.00	15	16.50	16.50	-15	3,156	-0.48%
2018/01/02	5	16.40	5	16.45	16.50	0	2,973	0.00%