銘異 (3060)-富邦-嘉義券商分點個股進出

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

銘異

(3060)

可現股當沖

股價
30.45
漲跌
▲1.50
漲幅
+5.18%
成交量
13,005張
產業
上市電腦週邊類股
165人加入追蹤

立即追蹤
本地時間:14:30

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

銘異 (3060)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/15	80	30.46	33	30.37	30.45	47	3,758	1.25%
2024/05/14	5	28.89	3	29.05	28.95	2	3,546	0.06%
2024/05/13	186	29.05	217	28.93	28.95	-31	3,385	-0.92%	大買/大賣/
2024/05/10	4	26.60	6	26.33	26.60	-2	3,131	-0.06%
2024/05/09	25	25.92	53	27.37	25.75	-28	3,064	-0.91%
2024/05/08	50	28.50	9	28.74	28.60	41	2,925	1.40%
2024/05/07	8	27.43	6	28.04	27.60	2	2,846	0.07%
2024/05/06	1	27.10	0	0.00	27.10	1	2,776	0.04%
2024/05/03	3	27.75	50	28.55	27.80	-47	2,737	-1.72%
2024/05/02	67	28.50	0	0.00	28.65	67	2,678	2.50%
2024/04/30	146	28.73	144	28.66	28.10	2	2,595	0.08%	大買/大賣/
2024/04/29	11	28.25	12	28.15	28.00	-1	2,555	-0.04%
2024/04/25	0	0.00	1	27.80	27.80	-1	2,521	-0.04%
2024/04/23	1	26.50	2	25.50	26.15	-1	2,498	-0.04%
2024/04/22	2	26.15	3	25.13	24.90	-1	2,484	-0.04%
2024/04/19	2	26.30	64	26.88	26.15	-62	2,443	-2.54%
2024/04/18	62	28.10	64	28.00	27.80	-2	2,383	-0.08%
2024/04/17	55	28.50	22	27.28	28.50	33	2,346	1.41%
2024/04/16	15	28.75	6	29.13	27.90	9	2,285	0.39%
2024/04/15	130	30.51	130	30.71	29.40	0	2,053	0.00%	大買/大賣/
2024/04/12	74	28.23	61	28.15	28.80	13	1,687	0.77%
2024/04/11	64	26.25	55	26.23	26.20	9	1,420	0.63%
2024/04/10	7	23.73	2.1	24.56	24.80	4.9	985	0.50%
2024/04/09	2	22.55	10	21.40	22.55	-8	837	-0.96%
2024/04/08	0	0.00	16	20.40	20.50	-16	707	-2.26%
2024/03/29	0	0.00	1	20.70	20.70	-1	729	-0.14%
2024/03/27	0	0.00	1	20.35	20.85	-1	734	-0.14%
2024/03/21	2	20.70	0	0.00	20.75	2	746	0.27%
2024/03/20	1	20.50	0	0.00	20.50	1	752	0.13%
2024/03/19	5	20.88	1	20.85	20.75	4	752	0.53%
2024/03/18	0	21.10	0	0.00	21.25	0	749	0.00%
2024/03/15	0	21.15	0	0.00	21.05	0	756	0.00%
2024/03/14	5	21.19	1	21.10	21.25	4	755	0.53%
2024/03/13	0	0.00	1	23.10	22.05	-1	743	-0.13%
2024/03/12	2	22.95	5	22.36	22.80	-3	712	-0.42%
2024/03/11	2	22.00	4	21.75	21.90	-2	650	-0.31%
2024/03/06	1	21.40	0	0.00	21.50	1	656	0.15%
2024/03/05	1	21.35	9	21.72	21.65	-8	669	-1.19%
2024/03/04	1	21.50	18	21.50	21.50	-17	653	-2.60%
2024/03/01	2	20.10	0	0.00	20.20	2	632	0.32%
2024/02/29	0	0.00	1	20.25	20.15	-1	650	-0.15%
2024/02/27	1	20.25	0	0.00	20.15	1	727	0.14%
2024/02/26	0.1	20.50	0	0.00	20.60	0.1	764	0.01%
2024/02/22	2	20.85	0	0.00	20.90	2	836	0.24%
2024/02/21	0	0.00	3	21.12	20.95	-3	847	-0.35%
2024/02/20	2	20.88	0	0.00	21.00	2	844	0.24%
2024/02/01	0	20.35	0	0.00	20.10	0	864	0.00%
2024/01/24	0	0.00	13	20.46	20.65	-13	934	-1.39%
2024/01/23	0	0.00	8	20.25	20.25	-8	938	-0.85%
2024/01/22	4	20.05	0	20.40	20.10	4	947	0.42%
2024/01/19	3	19.65	0	0.00	19.65	3	961	0.31%
2024/01/11	0	0.00	4	21.60	21.45	-4	927	-0.43%
2024/01/10	1	21.35	0	0.00	21.55	1	934	0.11%
2024/01/09	1.5	21.38	2	22.05	21.35	-0.5	937	-0.06%
2024/01/08	1	21.80	0	0.00	21.80	1	933	0.11%
2024/01/05	2.5	22.01	2	22.53	21.85	0.5	952	0.06%
2024/01/04	1	22.00	4	21.60	21.85	-3	976	-0.31%
2024/01/03	2	21.75	1	21.60	21.60	1	965	0.10%
2023/12/28	0	0.00	11	21.99	21.90	-11	960	-1.15%
2023/12/27	6	21.88	14	21.79	21.75	-8	955	-0.84%
2023/12/25	3	21.35	0	0.00	21.15	3	942	0.32%
2023/12/20	0	0.00	1	21.00	20.90	-1	927	-0.11%
2023/12/19	1	20.10	3	20.43	21.00	-2	925	-0.22%
2023/12/18	0	0.00	1	20.40	20.35	-1	921	-0.11%
2023/12/15	1	20.85	0	0.00	20.50	1	913	0.11%
2023/12/14	5	21.10	5	21.15	20.90	0	908	0.00%
2023/12/13	3	21.20	0	0.00	21.20	3	898	0.33%
2023/12/12	6	20.94	0	0.00	20.90	6	894	0.67%
2023/12/11	10	21.08	0	0.00	21.15	10	889	1.12%
2023/12/08	2	21.30	0	0.00	21.15	2	882	0.23%
2023/12/06	2	21.25	0	0.00	21.20	2	867	0.23%
2023/12/05	20	21.48	3	21.70	21.30	17	862	1.97%
2023/12/04	0	0.00	12	22.91	22.20	-12	846	-1.42%
2023/12/01	2	22.73	41	22.68	22.75	-39	831	-4.69%
2023/11/30	1.3	21.85	3	21.93	21.95	-1.7	799	-0.21%
2023/11/29	1.6	21.61	4.2	21.69	21.55	-2.6	786	-0.33%
2023/11/28	8	22.16	2	21.70	21.70	6	809	0.74%
2023/11/24	19	22.32	75	22.21	21.50	-56	811	-6.90%
2023/11/22	1	21.10	2	21.23	20.85	-1	694	-0.14%
2023/11/21	2	20.23	1	20.45	20.20	1	651	0.15%
2023/11/13	3	19.25	0	0.00	19.20	3	607	0.49%
2023/11/09	0	0.00	2	19.95	19.80	-2	595	-0.34%
2023/11/08	2	20.83	2	20.58	20.05	0	594	0.00%
2023/11/07	2	20.28	0	0.00	20.55	2	560	0.36%
2023/11/06	1	19.90	1	19.90	19.80	0	543	0.00%
2023/11/02	1	20.30	1	19.90	19.90	0	550	0.00%
2023/11/01	0	0.00	2	19.65	19.70	-2	549	-0.36%
2023/10/27	2	20.43	2	19.75	19.75	0	546	0.00%
2023/10/24	3	19.60	2	19.75	19.90	1	554	0.18%
2023/10/17	1	20.30	1	19.95	19.95	0	630	0.00%
2023/10/12	1	20.75	1	19.80	20.05	0	775	0.00%
2023/10/06	2	19.95	2	19.65	19.40	0	925	0.00%
2023/09/28	0	18.60	0	0.00	19.15	0	1,277	0.00%
2023/09/27	0	18.50	0	0.00	18.45	0	1,276	0.00%
2023/09/20	0	19.70	0	0.00	19.05	0	1,271	0.00%
2023/09/19	1	20.00	1	19.75	19.55	0	1,270	0.00%
2023/09/15	1	19.85	0	0.00	19.75	1	1,274	0.08%
2023/09/14	2	19.88	21	20.00	19.90	-19	1,274	-1.49%
2023/09/08	1	19.95	0	0.00	19.95	1	1,286	0.08%
2023/09/07	1	19.80	0	0.00	19.80	1	1,279	0.08%
2023/09/06	0	0.00	3	20.30	20.10	-3	1,273	-0.24%
2023/09/05	5	20.46	0	0.00	20.70	5	1,274	0.39%
2023/09/04	0	0.00	3	20.20	20.40	-3	1,269	-0.24%
2023/09/01	9	21.01	1	21.55	20.60	8	1,262	0.63%
2023/08/31	6	20.73	4	20.55	20.30	2	1,229	0.16%
2023/08/25	2	19.73	1	19.65	19.75	1	1,191	0.08%
2023/08/10	4	18.71	2	18.70	18.50	2	1,148	0.17%
2023/08/09	0.1	19.50	0	0.00	19.25	0.1	1,142	0.01%
2023/08/07	0	19.40	0	0.00	19.75	0	1,134	0.00%
2023/08/04	1	19.15	0	0.00	19.45	1	1,130	0.09%
2023/08/02	2	19.35	0	0.00	19.20	2	1,131	0.18%
2023/08/01	2	20.15	0	0.00	20.15	2	1,128	0.18%
2023/07/28	2	20.03	0	0.00	20.15	2	1,140	0.18%
2023/07/26	2	20.50	1	20.55	20.30	1	1,203	0.08%
2023/07/25	1	21.10	0	0.00	20.85	1	1,190	0.08%
2023/07/19	2	21.38	2	21.53	21.30	0	1,111	0.00%
2023/07/18	6	22.60	0	0.00	22.10	6	1,067	0.56%
2023/07/14	9	23.41	8	23.32	22.35	1	940	0.11%
2023/07/13	1	20.85	5	21.74	21.85	-4	783	-0.51%
2023/07/12	2	19.70	1	20.10	19.90	1	762	0.13%
2023/07/11	0	0.00	2	20.35	20.20	-2	738	-0.27%
2023/07/10	22	21.01	8	21.04	21.45	14	698	2.01%
2023/07/07	7	20.40	5	20.64	20.40	2	616	0.32%
2023/07/06	0	0.00	53	19.42	19.55	-53	453	-11.69%
2023/06/30	0	0.00	2	18.00	17.80	-2	385	-0.52%
2023/06/29	0	0.00	1	17.75	17.85	-1	383	-0.26%
2023/06/26	6.2	17.79	0	0.00	17.65	6.2	379	1.62%
2023/06/21	0	0.00	1	17.55	17.45	-1	372	-0.27%
2023/06/16	2	17.40	26	18.00	17.90	-24	363	-6.60%
2023/06/14	0	0.00	10	17.35	17.40	-10	339	-2.94%
2023/06/13	0	0.00	2	17.35	17.30	-2	340	-0.59%
2023/06/12	1	17.55	0	0.00	17.35	1	340	0.29%
2023/06/09	0.2	17.65	0	0.00	17.55	0.2	339	0.04%
2023/05/29	0	0.00	1	17.05	17.05	-1	334	-0.30%
2023/05/18	0.1	17.05	0	0.00	16.95	0.1	337	0.02%
2023/05/05	0	0.00	5	18.00	17.80	-5	320	-1.56%
2023/05/03	5	18.60	0	18.60	18.10	5	294	1.70%
2023/04/24	0	18.00	0	0.00	17.75	0	201	0.00%
2023/04/14	0	17.60	0	18.00	17.45	0	166	0.01%
2023/04/13	0	0.00	0	17.80	17.45	0	164	0.00%
2023/04/11	0.1	17.60	0	0.00	17.50	0.1	160	0.07%
2023/04/10	0	17.68	0	0.00	17.50	0	158	0.00%
2023/03/31	0	0.00	4	17.45	17.50	-4	157	-2.55%
2023/03/29	0.1	17.30	0	0.00	17.25	0.1	160	0.07%
2023/03/28	0	17.55	0	0.00	17.40	0	162	0.02%
2023/03/27	0.1	17.80	0	0.00	17.60	0.1	162	0.06%
2023/03/24	0	0.00	5	17.80	17.80	-5	161	-3.09%
2023/03/23	0	0.00	1	17.80	17.85	-1	162	-0.61%
2023/03/14	0	0.00	2	17.40	17.50	-2	175	-1.14%
2023/03/13	1	17.60	0	0.00	17.55	1	177	0.56%
2023/03/09	0	18.50	0	0.00	18.25	0	178	0.00%
2023/03/08	1	18.20	0	0.00	18.30	1	178	0.58%
2023/03/07	0.1	18.50	0	0.00	18.40	0.1	180	0.03%
2023/03/03	0	17.90	0	0.00	18.00	0	179	0.00%
2023/02/24	0.2	17.90	0	0.00	17.80	0.2	177	0.08%
2023/02/22	1	17.65	0	0.00	17.70	1	177	0.56%
2023/02/21	0	0.00	57	17.77	17.80	-57	177	-32.15%
2023/02/20	0	0.00	13	17.70	17.65	-13	176	-7.38%
2023/02/17	0	0.00	20	17.50	17.55	-20	173	-11.54%
2023/02/14	1	17.45	0	0.00	17.45	1	173	0.58%
2023/02/13	1.1	17.50	0	0.00	17.45	1.1	173	0.61%
2023/02/10	0	0.00	0	17.70	17.45	0	171	-0.02%
2023/02/09	1	17.15	0	0.00	17.30	1	167	0.60%
2023/02/03	2	17.20	5	17.30	17.20	-3	168	-1.78%
2023/01/13	0	16.55	0	0.00	16.40	0	168	0.00%
2022/12/23	0	16.35	0	0.00	16.40	0	225	0.01%
2022/12/22	0	0.00	0	16.55	16.50	0	228	0.00%
2022/12/16	0	17.15	0	0.00	17.00	0	231	0.02%
2022/12/13	1	17.10	0	0.00	17.05	1	229	0.44%
2022/12/08	0	17.20	0	0.00	17.00	0	219	0.01%
2022/12/06	3	17.20	0	0.00	17.10	3	218	1.37%
2022/12/05	0	0.00	15	17.35	17.40	-15	218	-6.85%
2022/12/01	0	0.00	52	17.51	17.45	-52	216	-24.04%
2022/10/24	0	16.40	0	0.00	16.30	0	222	0.00%
2022/10/21	8	16.02	0	0.00	16.00	8	223	3.58%
2022/10/13	44	16.45	0	0.00	16.05	44	230	19.07%
2022/10/11	13	17.00	0	0.00	17.00	13	226	5.74%
2022/10/06	5	17.70	0	0.00	17.75	5	225	2.22%
2022/10/05	3	18.75	41	18.87	17.85	-38	224	-16.94%
2022/09/30	6	16.50	0	0.00	16.95	6	199	3.00%
2022/09/29	10	16.70	0	0.00	16.85	10	204	4.88%
2022/09/28	45	16.88	0	0.00	16.70	45	207	21.72%
2022/09/23	24	18.03	0	0.00	18.00	24	219	10.91%
2022/09/21	21	18.43	0	0.00	18.55	21	222	9.43%
2022/09/20	7	18.65	0	0.00	18.75	7	221	3.16%
2022/09/15	0	0.00	7	19.15	19.05	-7	229	-3.05%
2022/09/07	14	18.45	0	0.00	18.60	14	247	5.67%
2022/09/05	2	19.30	0	0.00	19.00	2	248	0.80%
2022/08/31	0	0.00	0	19.85	19.90	0	250	0.00%
2022/08/29	1	19.55	0	0.00	19.65	1	255	0.39%
2022/08/24	3	19.70	0	0.00	19.70	3	257	1.16%
2022/08/18	1	19.80	0	0.00	19.90	1	271	0.37%
2022/08/17	0	0.00	1	20.00	19.85	-1	283	-0.35%
2022/08/16	0	19.70	0	0.00	19.70	0	335	0.01%
2022/08/15	0.1	19.30	0	0.00	19.40	0.1	334	0.01%
2022/08/11	0	0.00	1	19.00	19.10	-1	332	-0.30%
2022/08/10	1	18.45	0	0.00	18.65	1	331	0.30%
2022/08/09	9	18.64	0	0.00	18.55	9	334	2.69%
2022/08/04	1	18.15	0	0.00	18.20	1	349	0.29%
2022/08/03	0.1	18.75	0	0.00	18.30	0.1	349	0.03%
2022/07/28	0	18.70	0	0.00	18.40	0	353	0.01%
2022/07/27	0	0.00	2	19.25	18.70	-2	354	-0.56%
2022/07/25	7	18.21	0	0.00	18.30	7	339	2.06%
2022/07/22	0	18.55	0	0.00	18.35	0	344	0.00%
2022/07/19	1	18.05	0	0.00	18.15	1	361	0.28%
2022/07/18	1	18.25	0	0.00	18.30	1	361	0.28%
2022/07/15	0	18.10	0	0.00	17.95	0	363	0.00%
2022/07/13	0	17.20	0	0.00	17.30	0	364	0.01%
2022/07/12	5	17.00	0	0.00	16.60	5	367	1.36%
2022/07/11	1	17.65	0	0.00	17.55	1	367	0.27%
2022/07/07	0	0.00	20	17.65	18.05	-20	367	-5.44%
2022/07/06	0	17.75	0	0.00	17.40	0	364	0.00%
2022/07/01	0	17.35	0	0.00	17.35	0	370	0.01%
2022/06/22	0	19.30	0	0.00	18.95	0	361	0.01%
2022/06/20	0.1	19.56	0	0.00	19.00	0.1	357	0.02%
2022/06/17	0	20.00	0	0.00	19.90	0	356	0.01%
2022/06/07	0	0.00	1	21.60	21.65	-1	384	-0.26%
2022/05/30	0	0.00	1	21.35	21.60	-1	420	-0.24%
2022/05/26	1	21.50	0	0.00	21.15	1	425	0.23%
2022/05/25	1	21.30	1.8	21.45	21.45	-0.8	445	-0.18%
2022/05/24	0	0.00	4	21.86	21.65	-4	458	-0.87%
2022/05/23	0	0.00	3	20.50	20.45	-3	420	-0.71%
2022/05/20	0	0.00	2	20.15	20.10	-2	435	-0.46%
2022/05/17	0	0.00	2	19.60	19.65	-2	446	-0.45%
2022/05/11	0	0.00	1	20.05	19.90	-1	485	-0.21%
2022/04/29	2	20.50	0	0.00	20.30	2	555	0.36%
2022/04/25	2	20.80	0	0.00	21.00	2	565	0.35%
2022/04/22	0	0.00	0	22.00	21.70	0	572	0.00%
2022/04/20	0.1	21.50	0	0.00	21.30	0.1	596	0.01%
2022/04/07	2	21.90	0	0.00	21.80	2	1,029	0.19%
2022/03/09	2	21.20	0	0.00	21.20	2	2,234	0.09%
2022/03/08	0	0.00	6	20.90	20.90	-6	2,238	-0.27%
2022/03/07	1	21.35	0	0.00	21.55	1	2,239	0.04%
2022/03/04	0.4	22.55	0	0.00	22.40	0.4	2,248	0.02%
2022/03/01	0	22.75	0	0.00	22.55	0	2,296	0.00%
2022/02/25	0	0.00	2	22.55	22.10	-2	2,300	-0.09%
2022/02/24	2	22.30	0	0.00	22.55	2	2,298	0.09%
2022/02/23	0	23.25	0	0.00	22.95	0	2,308	0.00%
2022/02/22	1	22.65	0	0.00	23.40	1	2,328	0.04%
2022/02/21	0	23.33	0	0.00	23.30	0	2,334	0.00%
2022/02/18	0	23.23	0	0.00	23.15	0	2,356	0.00%
2022/02/11	1	24.35	1	24.50	24.50	0	2,659	0.00%
2022/01/25	1	22.35	11	22.37	22.35	-10	2,692	-0.37%
2022/01/24	0	22.80	1	22.90	22.80	-1	2,690	-0.04%
2022/01/21	1	23.05	0	0.00	23.15	1	2,681	0.04%
2022/01/19	0	24.00	0	0.00	24.00	0	2,700	0.00%
2022/01/14	4	23.00	4	23.00	23.00	0	2,687	0.00%
2022/01/13	2	23.63	0	0.00	23.70	2	2,677	0.07%
2022/01/12	1	24.50	0	0.00	23.70	1	2,672	0.04%
2022/01/11	1	24.20	2	24.90	24.15	-1	2,661	-0.04%
2022/01/07	3	26.33	5	25.60	25.60	-2	2,620	-0.08%
2022/01/06	71	26.75	56	26.67	26.30	15	2,573	0.58%
2022/01/04	1	26.15	1	26.05	25.95	0	2,321	0.00%
2021/12/30	2	25.80	12	26.00	25.95	-10	2,309	-0.43%
2021/12/28	0	0.00	50	25.73	25.65	-50	2,304	-2.17%
2021/12/27	0	0.00	4	26.30	26.20	-4	2,298	-0.17%
2021/12/24	0	0.00	53.2	25.64	25.60	-53.2	2,283	-2.33%
2021/12/23	1.6	26.68	2	26.78	26.40	-0.4	2,231	-0.02%
2021/12/22	4.2	26.85	4	26.90	26.55	0.2	2,205	0.01%
2021/12/21	122	28.19	59	28.92	26.90	63	2,129	2.96%	大買/
2021/12/20	62	28.67	21	28.57	28.30	41	1,996	2.05%
2021/12/17	87	28.05	76	28.07	28.15	11	1,816	0.61%
2021/12/16	18	27.22	11	27.35	27.70	7	1,437	0.49%
2021/12/15	2	25.35	0	0.00	25.20	2	1,304	0.15%
2021/12/14	1	25.30	0	0.00	24.90	1	1,299	0.08%
2021/12/13	11	25.64	1	25.65	25.70	10	1,288	0.78%
2021/12/10	0	0.00	1	25.00	24.85	-1	1,269	-0.08%
2021/12/09	1	26.40	0	0.00	25.20	1	1,267	0.08%
2021/12/08	2	25.70	0	0.00	25.75	2	1,247	0.16%
2021/11/30	2	25.45	0	0.00	25.25	2	1,268	0.16%
2021/11/26	0	24.50	1	24.85	24.65	-1	1,237	-0.08%
2021/11/25	0	0.00	4	25.08	25.05	-4	1,223	-0.33%
2021/11/24	0	0.00	1	25.15	25.05	-1	1,224	-0.08%
2021/11/23	0.1	25.38	0	0.00	24.75	0.1	1,219	0.01%
2021/11/22	1	26.00	0	0.00	25.55	1	1,204	0.08%
2021/11/19	8	25.85	8.8	25.87	25.80	-0.8	1,186	-0.07%
2021/11/18	0	0.00	1	24.95	24.75	-1	1,165	-0.09%
2021/11/17	0	0.00	2	25.30	25.35	-2	1,164	-0.17%
2021/11/15	0	0.00	12	26.30	25.50	-12	1,158	-1.04%
2021/11/12	32	26.45	15	25.77	26.20	17	1,268	1.34%
2021/11/11	353	26.15	356	26.15	26.15	-3	1,143	-0.26%	大買/大賣/
2021/11/09	0	0.00	7	24.39	23.65	-7	1,073	-0.65%
2021/11/08	0	0.00	5	23.55	23.60	-5	1,061	-0.47%
2021/11/02	0	22.40	5	21.84	21.70	-5	1,115	-0.45%
2021/11/01	2	22.60	3	22.60	22.60	-1	1,114	-0.09%
2021/10/28	8	22.28	5	21.80	22.05	3	1,158	0.26%
2021/10/27	0	0.00	1	22.25	22.20	-1	1,158	-0.09%
2021/10/15	1	19.90	1	20.10	20.00	0	1,685	0.00%
2021/10/12	0	0.00	1	20.00	19.70	-1	1,883	-0.05%
2021/10/07	0	0.00	1	20.20	20.70	-1	1,983	-0.05%
2021/10/05	1	19.85	0	0.00	19.85	1	2,158	0.05%
2021/09/29	2	21.63	0	0.00	21.30	2	2,287	0.09%
2021/09/28	0	22.45	0	0.00	22.35	0	2,363	0.00%
2021/09/22	11	22.15	1	22.85	22.05	10	2,546	0.39%
2021/09/17	0	24.00	5	23.46	23.65	-5	2,581	-0.19%
2021/09/15	2	23.40	0	0.00	23.40	2	2,673	0.07%
2021/09/14	0	0.00	4	23.86	23.80	-4	2,787	-0.14%
2021/09/13	2	22.70	2	23.30	23.45	0	2,944	0.00%
2021/09/10	4	22.75	2	22.75	22.65	2	3,097	0.06%
2021/09/09	0	0.00	1	22.50	22.35	-1	3,318	-0.03%
2021/09/08	2	22.13	1	22.10	22.25	1	3,397	0.03%
2021/09/07	1	22.75	10	22.75	22.75	-9	3,609	-0.25%
2021/09/03	0	0.00	1	24.00	23.80	-1	4,024	-0.02%
2021/08/27	0	0.00	2	22.88	22.70	-2	4,594	-0.04%
2021/08/25	1	22.75	0	0.00	22.75	1	5,485	0.02%
2021/08/19	2	21.80	0	0.00	21.25	2	6,037	0.03%
2021/08/18	11	21.88	11	21.25	22.70	0	6,196	0.00%
2021/08/13	2	23.05	0	0.00	22.40	2	6,555	0.03%
2021/08/12	0.1	23.40	0	0.00	23.45	0.1	6,693	0.00%
2021/08/11	1	23.69	1	22.60	22.95	0	7,015	0.00%
2021/08/10	2.1	24.19	0	0.00	23.60	2.1	7,193	0.03%
2021/08/09	5	24.20	10	24.20	24.20	-5	7,282	-0.07%
2021/08/05	0	0.00	5	25.15	25.10	-5	7,338	-0.07%
2021/08/04	0	0.00	4	25.98	25.35	-4	7,370	-0.05%
2021/08/03	0	0.00	2	25.25	25.15	-2	7,388	-0.03%
2021/07/30	2	24.40	0	0.00	24.35	2	7,447	0.03%
2021/07/28	2	24.35	3	24.35	24.35	-1	7,553	-0.01%
2021/07/27	2	25.60	6	25.83	24.85	-4	7,449	-0.05%
2021/07/26	1	25.20	11	25.26	25.40	-10	7,469	-0.13%
2021/07/23	6	24.03	0	0.00	24.20	6	7,694	0.08%
2021/07/22	5	24.37	5	24.00	24.05	0	7,884	0.00%
2021/07/21	1	25.50	4	25.10	24.75	-3	8,356	-0.04%
2021/07/20	4	24.73	0	0.00	24.45	4	8,243	0.05%
2021/07/19	2	24.60	3	25.40	25.40	-1	8,290	-0.01%
2021/07/16	5	25.52	3	25.25	25.00	2	8,295	0.02%
2021/07/15	1	24.55	1	25.40	25.45	0	8,217	0.00%
2021/07/14	4	24.16	1	24.50	24.70	3	8,306	0.04%
2021/07/13	19	24.86	10	24.43	23.55	9	8,383	0.11%
2021/07/12	21	25.21	32	25.25	25.30	-11	8,344	-0.13%
2021/07/09	6	25.81	0	0.00	25.65	6	8,323	0.07%
2021/07/08	0	0.00	2.8	27.21	27.00	-2.8	8,379	-0.03%
2021/07/07	5	27.28	1	27.45	26.90	4	8,546	0.05%
2021/07/06	6	27.52	2	27.15	27.35	4	8,761	0.05%
2021/07/05	23	28.55	66	28.10	27.95	-43	8,914	-0.48%
2021/07/02	3	26.95	3	27.13	27.45	0	8,873	0.00%
2021/07/01	3	27.05	6	26.87	26.70	-3	8,853	-0.03%
2021/06/30	3	26.70	8	26.78	26.80	-5	8,833	-0.06%
2021/06/29	6	27.22	1	26.50	26.50	5	8,813	0.06%
2021/06/28	1	27.35	4	26.94	27.15	-3	8,784	-0.03%
2021/06/25	9	27.48	0	0.00	27.00	9	8,782	0.10%
2021/06/24	1	27.50	0	0.00	27.50	1	8,858	0.01%
2021/06/23	15	27.82	14	27.53	27.30	1	8,827	0.01%
2021/06/22	6	28.20	7	28.07	27.90	-1	8,716	-0.01%
2021/06/21	12	28.46	6	28.10	28.00	6	8,557	0.07%
2021/06/18	72	32.05	61	31.95	30.55	11	8,435	0.13%
2021/06/17	46	30.51	41	30.42	30.10	5	8,218	0.06%
2021/06/16	73	30.66	173	30.80	30.05	-100	8,161	-1.23%	大賣/
2021/06/15	617	30.96	495	30.78	31.05	122	7,944	1.54%	大買/大賣/鉅額交易
2021/06/11	8	28.75	8	29.05	28.25	0	7,606	0.00%
2021/06/10	4	26.81	4	28.30	28.25	0	7,538	0.00%
2021/06/09	17	28.05	27	27.65	27.45	-10	7,420	-0.13%
2021/06/08	43	30.21	45	30.12	29.00	-2	7,304	-0.03%
2021/06/07	30	29.13	47	29.69	28.40	-17	7,155	-0.24%
2021/06/04	7	29.66	25	29.55	29.50	-18	7,031	-0.26%
2021/06/03	204	29.94	725	30.46	30.55	-521	6,943	-7.50%	大買/大賣/鉅額交易
2021/06/02	877	30.15	598	29.53	30.35	279	6,413	4.35%	大買/大賣/鉅額交易
2021/06/01	2,502	27.57	2,229	27.42	27.60	273	6,047	4.51%	大買/大賣/鉅額交易
2021/05/31	13	25.18	0	0.00	25.10	13	5,703	0.23%
2021/05/28	205	26.42	212	26.16	25.30	-7	5,633	-0.12%	大買/大賣/
2021/05/27	94	25.38	7	25.00	25.00	87	5,535	1.57%
2021/05/26	17	25.76	176	26.61	25.60	-159	5,478	-2.90%	大賣/鉅額交易
2021/05/25	546	26.18	475	26.00	26.40	71	5,305	1.34%	大買/大賣/
2021/05/24	34	23.54	892	22.98	24.00	-858	5,029	-17.06%	大賣/鉅額交易
2021/05/21	870	22.70	22	22.59	22.80	848	4,976	17.04%	大買/鉅額交易
2021/05/20	15	21.05	86	21.08	20.75	-71	4,939	-1.44%
2021/05/19	44	23.03	21	23.04	23.00	23	4,813	0.48%
2021/05/18	80	24.27	27	24.55	24.15	53	4,500	1.18%
2021/05/17	20	23.59	12	23.40	23.40	8	4,300	0.19%
2021/05/14	34	26.38	21	25.67	26.00	13	4,192	0.31%
2021/05/13	1	25.50	9	26.15	25.70	-8	4,151	-0.19%
2021/05/11	7	31.55	20	31.28	30.30	-13	4,119	-0.32%
2021/05/10	20	32.25	1	33.65	33.65	19	4,077	0.47%
2021/05/07	10	28.40	1.1	28.77	30.60	8.9	4,085	0.22%
2021/05/06	12	29.55	12	27.82	27.85	0	4,083	0.00%
2021/05/05	6	27.70	34	28.00	29.00	-28	4,018	-0.70%
2021/05/04	7	29.55	0	0.00	29.55	7	3,934	0.18%
2021/05/03	60	34.80	68	33.98	32.80	-8	3,908	-0.20%
2021/04/29	20	35.79	32.6	34.01	33.80	-12.6	3,856	-0.33%
2021/04/28	86	34.05	64.1	33.53	34.40	21.9	3,592	0.61%
2021/04/27	181.2	31.94	1,631	30.40	31.30	-1,449.8	3,406	-42.56%	大買/大賣/鉅額交易
2021/04/26	0	0.00	8.6	29.40	29.40	-8.6	2,890	-0.30%
2021/04/23	1,011	26.75	27	26.75	26.75	984	2,805	35.08%	大買/鉅額交易
2021/04/22	499	24.35	8	24.35	24.35	491	2,767	17.74%	大買/鉅額交易
2021/04/21	4	20.90	12	21.65	22.15	-8	2,750	-0.29%
2021/04/20	3	20.27	44	20.55	20.15	-41	2,670	-1.54%
2021/04/19	70	19.91	33.1	19.72	19.95	36.9	2,551	1.45%
2021/04/16	5	18.25	1	18.15	18.15	4	2,424	0.17%
2021/04/15	37.1	18.27	11	18.28	18.50	26.1	2,399	1.09%
2021/04/14	17	17.72	11	17.63	17.40	6	2,341	0.26%
2021/04/13	12.1	19.37	17	19.36	18.35	-4.9	2,274	-0.22%
2021/04/12	28	20.01	12	20.17	20.25	16	2,094	0.76%
2021/04/09	102	17.80	89.1	17.71	18.45	12.9	1,871	0.69%	大買/
2021/04/08	0	0.00	11	16.95	16.80	-11	1,725	-0.64%
2021/04/07	1	16.40	0	0.00	16.60	1	1,788	0.06%
2021/04/01	0	0.00	31	16.66	16.55	-31	2,002	-1.55%
2021/03/31	40	16.51	30	16.34	16.55	10	2,066	0.48%
2021/03/30	5	16.60	6	16.33	16.10	-1	2,044	-0.05%
2021/03/29	11	16.30	14	16.40	16.40	-3	2,030	-0.15%
2021/03/26	0	0.00	5	15.45	15.55	-5	1,933	-0.26%
2021/03/23	9	15.37	0	0.00	15.30	9	2,085	0.43%
2021/03/22	7	15.30	0	0.00	15.30	7	2,046	0.34%
2021/03/19	10	15.70	0	0.00	15.35	10	2,041	0.49%
2021/03/18	3	15.20	0	0.00	15.10	3	2,008	0.15%
2021/03/17	0.3	15.40	2	15.05	15.15	-1.7	2,012	-0.08%
2021/03/16	7	15.28	2	15.20	15.20	5	2,018	0.25%
2021/03/15	6	14.81	2	15.20	15.20	4	2,005	0.20%
2021/03/09	1	14.40	0	0.00	14.20	1	2,106	0.05%
2021/03/04	0	0.00	2	14.90	14.85	-2	2,139	-0.09%
2021/03/03	0.2	15.10	5	15.30	15.20	-4.8	2,172	-0.22%
2021/02/25	1	15.50	1	15.45	15.35	0	2,180	0.00%
2021/02/24	6	15.70	24	15.42	15.40	-18	2,188	-0.82%
2021/02/23	10	15.75	2	15.93	15.80	8	2,169	0.37%
2021/02/19	1	14.90	11	15.15	15.20	-10	1,993	-0.50%
2021/02/18	10	14.55	0	0.00	14.50	10	1,970	0.51%
2021/02/03	10	14.40	0	0.00	14.15	10	1,941	0.52%
2021/02/02	7	13.81	0	0.00	13.75	7	1,886	0.37%
2021/01/29	12	14.81	10	13.90	13.90	2	1,903	0.11%
2021/01/28	1	14.30	1	14.35	14.55	0	1,841	0.00%
2021/01/25	0	0.00	10	14.15	14.15	-10	1,798	-0.56%
2021/01/22	10	14.40	0	0.00	14.25	10	1,798	0.56%
2021/01/20	0	0.00	10	14.10	13.85	-10	1,765	-0.57%
2021/01/13	1	15.00	1	14.95	14.90	0	1,890	0.00%
2021/01/11	1	15.30	1	15.25	15.30	0	1,859	0.00%
2021/01/07	10	16.00	0	0.00	15.65	10	1,852	0.54%
2021/01/05	0	0.00	5	16.30	16.60	-5	1,790	-0.28%
2020/12/31	3	17.42	1	16.90	16.75	2	1,747	0.11%
2020/12/30	2	16.98	0	0.00	17.20	2	1,717	0.12%
2020/12/29	2	16.50	11	17.03	16.70	-9	1,611	-0.56%
2020/12/28	11	16.35	0	0.00	16.80	11	1,518	0.72%
2020/12/25	2	15.30	2	15.33	15.80	0	1,352	0.00%
2020/12/24	5	14.85	5	14.85	14.80	0	1,252	0.00%
2020/12/23	5	14.70	5	14.90	14.85	0	1,253	0.00%
2020/12/22	2	14.75	0	0.00	14.75	2	1,242	0.16%
2020/12/18	1	15.00	1	15.25	15.60	0	1,230	0.00%
2020/12/15	0	0.00	2	14.30	14.30	-2	1,260	-0.16%
2020/12/11	3	14.60	5	14.40	14.45	-2	1,255	-0.16%
2020/12/09	5	15.10	7	14.90	14.90	-2	1,231	-0.16%
2020/12/08	0	0.00	2	15.05	15.05	-2	1,215	-0.16%
2020/12/07	0	14.85	2	14.75	14.75	-2	1,198	-0.17%
2020/12/03	0	0.00	30	15.20	14.70	-30	1,189	-2.52%
2020/12/02	35	14.86	0	0.00	14.90	35	1,144	3.06%
2020/11/27	3	14.40	0	0.00	14.60	3	1,183	0.25%
2020/11/26	0	0.00	5	14.35	14.35	-5	1,140	-0.44%
2020/11/23	2	14.20	0	0.00	14.10	2	1,115	0.18%
2020/10/22	5	14.60	5	14.40	14.35	0	1,200	0.00%
2020/10/21	5	14.25	5	14.35	14.40	0	1,041	0.00%
2020/10/20	5	14.20	5	14.20	14.15	0	1,042	0.00%
2020/10/16	0	0.00	9	14.00	14.00	-9	1,077	-0.84%
2020/10/15	0	0.00	2	14.30	14.15	-2	1,084	-0.18%
2020/10/12	2	14.05	0	0.00	13.95	2	1,079	0.19%
2020/09/23	0	0.00	1	14.80	14.45	-1	1,412	-0.07%
2020/09/22	114	14.97	113	15.16	14.90	1	1,432	0.07%	大買/大賣/
2020/09/11	7	14.10	0	0.00	13.75	7	1,384	0.51%
2020/09/08	5	14.50	5	14.50	14.55	0	1,418	0.00%
2020/09/07	1	14.40	10	14.40	14.40	-9	1,418	-0.63%
2020/09/04	0	0.00	8	14.45	14.35	-8	1,432	-0.56%
2020/09/03	2	14.35	0	0.00	14.15	2	1,408	0.14%
2020/09/01	2	13.80	5	13.75	13.80	-3	1,411	-0.21%
2020/08/21	5	13.10	0	0.00	13.25	5	1,576	0.32%
2020/08/20	6	13.91	2	13.55	13.05	4	1,587	0.25%
2020/08/19	0	0.00	15	14.17	14.20	-15	1,591	-0.94%
2020/08/17	2	14.65	0	0.00	14.50	2	1,766	0.11%
2020/08/06	10	14.48	0	0.00	14.20	10	1,959	0.51%
2020/07/27	0	0.00	4	13.40	13.45	-4	2,023	-0.20%
2020/07/24	5	14.55	5	14.05	13.90	0	2,034	0.00%
2020/07/23	5	14.60	5	14.40	14.45	0	2,120	0.00%
2020/07/22	12	14.46	0	0.00	14.45	12	2,173	0.55%
2020/07/20	10	14.25	10	14.15	14.15	0	2,145	0.00%
2020/07/17	10	14.45	10	14.30	14.30	0	2,145	0.00%
2020/07/16	0	0.00	20	14.25	14.35	-20	2,152	-0.93%
2020/07/15	2	14.70	0	0.00	14.35	2	2,155	0.09%
2020/07/14	20	14.75	4	14.25	14.25	16	2,156	0.74%
2020/07/13	2	14.80	23	14.55	14.55	-21	2,156	-0.97%
2020/07/10	20	14.60	9	14.09	14.10	11	2,137	0.51%
2020/07/09	1.2	15.06	19	14.66	14.60	-17.8	2,125	-0.84%
2020/07/08	4	14.64	0	0.00	14.55	4	2,102	0.19%
2020/07/07	11	15.75	24	14.79	14.65	-13	2,082	-0.62%
2020/07/06	3	14.62	11	15.57	15.65	-8	1,982	-0.40%
2020/07/03	3	14.58	0	0.00	14.25	3	1,964	0.15%
2020/07/02	27	14.02	0	0.00	14.20	27	1,934	1.40%
2020/07/01	0	0.00	15	14.00	13.95	-15	1,916	-0.78%
2020/06/29	0	0.00	11	13.35	13.45	-11	1,854	-0.59%
2020/06/23	1	13.80	0	0.00	13.65	1	1,857	0.05%
2020/06/22	27	13.91	4	13.85	13.80	23	1,840	1.25%
2020/06/19	0	0.00	32	13.40	13.40	-32	1,829	-1.75%
2020/06/17	30	13.33	0	0.00	13.25	30	1,804	1.66%
2020/06/15	2	13.00	0	0.00	12.80	2	1,849	0.11%
2020/06/11	2	13.15	2	13.20	13.05	0	1,867	0.00%
2020/06/10	2	13.83	0	0.00	13.80	2	1,872	0.11%
2020/06/09	2	14.05	0	0.00	13.70	2	1,879	0.11%
2020/06/05	0	0.00	5	13.75	13.75	-5	1,944	-0.26%
2020/06/04	1	13.80	0	0.00	13.60	1	1,971	0.05%
2020/06/02	43	14.39	41	14.29	13.80	2	2,128	0.09%
2020/05/29	3	13.85	0	0.00	13.65	3	2,195	0.14%
2020/05/28	0	0.00	6	13.67	13.70	-6	2,270	-0.26%
2020/05/25	7	14.07	3	14.00	13.90	4	2,550	0.16%
2020/05/22	3	13.57	2	13.83	13.45	1	2,597	0.04%
2020/05/15	2	13.50	2	12.80	12.90	0	2,776	0.00%
2020/05/14	0	0.00	1	13.45	13.10	-1	2,762	-0.04%
2020/05/13	3	13.40	19	13.89	13.90	-16	2,649	-0.60%
2020/05/12	0	0.00	1	12.25	12.65	-1	2,539	-0.04%
2020/05/08	7	12.62	0	0.00	12.25	7	2,513	0.28%
2020/05/05	0	0.00	1	12.25	12.35	-1	2,450	-0.04%
2020/05/04	0	0.00	1	12.25	12.20	-1	2,448	-0.04%
2020/04/30	1	12.65	0	0.00	12.65	1	2,439	0.04%
2020/04/29	2	12.60	0	0.00	12.60	2	2,445	0.08%
2020/04/28	22	13.17	26	13.17	12.75	-4	2,422	-0.17%
2020/04/15	6	12.03	9	12.05	11.95	-3	2,162	-0.14%
2020/04/14	5	12.25	2	12.20	12.20	3	2,139	0.14%
2020/04/13	0	0.00	4	12.30	12.05	-4	2,126	-0.19%
2020/04/09	13	12.15	10	12.60	11.90	3	2,108	0.14%
2020/04/08	3	12.33	2	12.05	12.25	1	2,085	0.05%
2020/04/06	0	10.60	0	0.00	10.55	0	2,006	0.00%
2020/03/27	3	11.35	3	11.00	10.90	0	1,985	0.00%
2020/03/25	1	11.00	1	10.95	11.10	0	1,961	0.00%
2020/03/19	0	0.00	6	10.20	9.90	-6	1,921	-0.31%
2020/03/18	13	11.37	4	11.00	11.00	9	1,863	0.48%
2020/03/17	0	0.00	3	11.88	11.15	-3	1,841	-0.16%
2020/03/16	1	12.75	12	12.99	12.20	-11	1,808	-0.61%
2020/03/13	22	12.50	0	0.00	12.65	22	1,775	1.24%
2020/03/11	3	14.87	0	0.00	14.60	3	1,668	0.18%
2020/03/10	7	15.00	1	14.90	15.10	6	1,633	0.37%
2020/03/09	37	16.05	41	16.26	15.60	-4	1,595	-0.25%
2020/03/06	0	15.55	0	0.00	15.55	0	1,465	0.00%
2020/03/05	6	15.47	10	14.90	14.90	-4	1,406	-0.28%
2020/03/04	19	15.85	0	0.00	15.65	19	1,359	1.40%
2020/03/03	7	16.49	5	16.13	15.55	2	1,314	0.15%
2020/03/02	1	16.05	0	0.00	16.05	1	1,247	0.08%
2020/02/27	195	16.97	195	17.02	16.60	0	1,161	0.00%	大買/大賣/
2020/02/26	228	16.38	226.6	16.45	16.40	1.4	1,053	0.13%	大買/大賣/
2020/02/25	4	15.83	1	15.65	15.55	3	854	0.35%
2020/02/24	5	14.22	5	15.60	15.80	0	727	0.00%
2020/02/21	0	0.00	10	14.32	14.40	-10	605	-1.65%
2020/02/20	5	13.87	0	0.00	13.90	5	562	0.89%
2020/02/19	0	0.00	1	14.45	14.00	-1	538	-0.19%
2020/02/06	1	11.25	0	0.00	11.25	1	384	0.26%
2020/02/03	1	10.50	0	0.00	10.60	1	368	0.27%
2020/01/17	1	12.75	0	0.00	12.70	1	336	0.30%
2020/01/14	1	12.70	0	0.00	12.70	1	344	0.29%
2020/01/02	2	13.50	0	0.00	13.60	2	337	0.59%
2019/12/25	0	0.00	1	13.80	13.65	-1	344	-0.29%
2019/12/23	0	0.00	3	13.72	13.65	-3	380	-0.79%
2019/12/20	0	0.00	4	13.85	13.70	-4	388	-1.03%
2019/12/19	6	14.02	2	13.90	13.80	4	391	1.02%
2019/12/18	1	14.00	2	14.00	14.10	-1	392	-0.25%
2019/12/11	1	13.55	0	0.00	13.40	1	468	0.21%
2019/12/04	0	0.00	1	13.95	13.75	-1	471	-0.21%
2019/12/03	1	13.75	0	0.00	13.65	1	461	0.22%
2019/12/02	1	13.45	0	0.00	13.45	1	457	0.22%
2019/11/29	2	13.58	0	0.00	13.65	2	452	0.44%
2019/11/28	3	13.38	0	0.00	13.50	3	441	0.68%
2019/11/19	0	0.00	1	12.65	12.55	-1	406	-0.25%
2019/09/25	3	14.40	3	14.10	14.05	0	666	0.00%
2019/09/20	2	14.05	2.6	14.15	13.80	-0.6	641	-0.09%
2019/09/02	2	13.85	0	0.00	13.85	2	517	0.39%
2019/08/20	0	0.00	2	14.30	14.05	-2	506	-0.39%
2019/08/19	0	0.00	2	14.05	14.05	-2	497	-0.40%
2019/08/07	0	0.00	1	14.35	13.80	-1	489	-0.20%
2019/08/06	6	14.33	0	0.00	14.35	6	482	1.24%
2019/08/05	0	0.00	1	14.45	14.10	-1	434	-0.23%
2019/08/02	0	0.00	2	14.50	14.45	-2	432	-0.46%
2019/07/26	0	0.00	2	15.20	15.15	-2	425	-0.47%
2019/07/25	0	0.00	4	15.13	15.00	-4	417	-0.96%
2019/07/24	2	15.20	0	0.00	15.10	2	411	0.49%
2019/07/23	7	15.20	0	0.00	15.35	7	405	1.73%
2019/07/22	0	0.00	4	15.56	15.10	-4	396	-1.01%
2019/07/19	4	15.35	4	15.59	15.30	0	381	0.00%
2019/06/20	0	0.00	5	13.70	13.80	-5	260	-1.92%
2019/06/04	0	0.00	10	13.50	13.45	-10	325	-3.08%
2019/05/29	10	13.40	10	13.35	13.40	0	342	0.00%
2019/05/10	0.2	14.85	0	0.00	14.70	0.2	550	0.04%
2019/04/24	2	16.40	0	0.00	16.35	2	670	0.30%
2019/02/26	0	0.00	1	18.00	17.70	-1	559	-0.18%
2019/02/25	0	0.00	1	17.75	17.80	-1	547	-0.18%
2019/02/22	7	17.77	1	17.95	17.60	6	536	1.12%
2019/02/21	1	18.20	0	0.00	17.95	1	523	0.19%
2019/02/20	1	17.20	7	17.02	17.80	-6	463	-1.30%
2019/02/19	0	0.00	2	16.10	16.20	-2	390	-0.51%
2019/02/14	7	15.78	6	15.93	15.85	1	361	0.28%
2019/01/28	2	15.70	0	0.00	15.80	2	342	0.58%
2019/01/25	7	16.17	5	15.99	16.00	2	329	0.61%
2018/11/06	0.4	14.50	0	0.00	14.35	0.4	380	0.11%
2018/10/30	0.2	14.10	0	0.00	14.15	0.2	397	0.05%
2018/10/19	4	15.40	4	15.45	15.45	0	428	0.00%
2018/10/15	0	15.90	0	0.00	15.90	0	433	0.00%
2018/10/12	0	0.00	5	15.06	15.90	-5	433	-1.15%
2018/10/05	2	18.08	4	19.18	18.30	-2	412	-0.48%
2018/10/04	7	19.14	0	0.00	19.25	7	397	1.76%
2018/09/20	2	16.55	0	0.00	16.60	2	327	0.61%
2018/09/03	3	17.00	0	0.00	17.00	3	343	0.87%
2018/08/08	0	0.00	1	19.40	19.35	-1	396	-0.25%
2018/08/06	0.2	19.40	0	0.00	19.40	0.2	420	0.05%
2018/08/03	1.2	19.73	0	0.00	19.35	1.2	420	0.29%
2018/06/06	0	0.00	1	23.10	23.20	-1	374	-0.27%
2018/06/05	0	0.00	1	22.05	22.05	-1	340	-0.29%
2018/05/31	1	21.60	0	0.00	21.40	1	337	0.30%
2018/05/29	1	21.95	1	21.60	21.65	0	345	0.00%
2018/05/28	20	22.11	0	0.00	21.70	20	340	5.87%
2018/05/11	1	22.20	0	0.00	22.10	1	353	0.28%
2018/04/16	0	0.00	1	24.40	24.00	-1	365	-0.27%
2018/04/13	6	24.60	6	24.39	24.10	0	361	0.00%
2018/04/03	1	23.10	0	0.00	23.05	1	350	0.28%
2018/02/26	0	0.00	4	24.78	24.60	-4	377	-1.06%
2018/02/23	4	24.60	0	0.00	24.30	4	384	1.04%
2018/02/21	1	22.40	0	0.00	22.40	1	372	0.27%
2018/02/07	1	23.85	0	0.00	23.35	1	358	0.28%
2018/02/06	0	0.00	1	25.20	23.30	-1	364	-0.27%
2018/01/29	1	26.95	0	0.00	26.95	1	390	0.26%
2018/01/22	1	26.95	0	0.00	26.95	1	465	0.21%
2018/01/11	1	26.95	0	0.00	26.75	1	516	0.19%
2018/01/08	0	0.00	3	27.45	27.40	-3	525	-0.57%
2018/01/05	3	27.80	0	0.00	27.70	3	527	0.57%
2018/01/02	1	26.90	0	0.00	26.80	1	534	0.19%