晶彩科 (3535)-永豐金-敦南券商分點個股進出

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

晶彩科

(3535)

可現股當沖

股價
23.65
漲跌
▲0.60
漲幅
+2.60%
成交量
3,253張
產業
上市光電類股
178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

晶彩科 (3535)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/07	5	24.10	4	24.15	23.65	1	3,488	0.03%
2024/05/06	4	23.56	3	23.13	23.05	1	3,708	0.03%
2024/04/30	1	22.90	0	0.00	23.10	1	4,307	0.02%
2024/04/26	0	0.00	3	23.25	22.80	-3	4,288	-0.07%
2024/04/25	0	0.00	1	23.40	23.20	-1	4,273	-0.02%
2024/04/24	2	23.45	0	0.00	23.40	2	4,259	0.05%
2024/04/23	5	23.04	1	22.65	22.85	4	4,194	0.10%
2024/04/22	2	22.80	6	23.15	23.15	-4	4,109	-0.10%
2024/04/17	0	0.00	0.5	21.65	22.00	-0.5	4,055	-0.01%
2024/04/16	0	0.00	8.1	21.60	21.60	-8.1	4,042	-0.20%
2024/04/11	2	23.55	0	0.00	23.10	2	4,005	0.05%
2024/04/10	1	23.75	4	23.85	23.85	-3	3,985	-0.08%
2024/04/09	6	23.56	6	23.35	23.60	0	3,941	0.00%
2024/04/08	7	23.87	4	24.04	24.00	3	3,909	0.08%
2024/04/03	22.7	24.63	18	25.16	23.95	4.7	3,822	0.12%
2024/04/02	3	22.83	1	23.55	23.55	2	3,518	0.06%
2024/04/01	0	0.00	3	21.87	22.20	-3	3,367	-0.09%
2024/03/28	0	20.90	0	0.00	20.30	0	3,316	0.00%
2024/03/14	2	20.65	0	0.00	20.30	2	3,241	0.06%
2024/03/11	0	0.00	2	21.55	21.40	-2	3,201	-0.06%
2024/03/08	2	21.00	0	0.00	21.20	2	3,194	0.06%
2024/03/07	0	0.00	1	22.10	21.85	-1	3,173	-0.03%
2024/03/06	1	22.45	0	0.00	22.25	1	3,155	0.03%
2024/03/04	3	23.27	2	23.30	22.65	1	3,110	0.03%
2024/03/01	2	23.55	0	0.00	23.45	2	3,076	0.07%
2024/02/29	1	23.95	0	0.00	23.95	1	3,049	0.03%
2024/02/27	0	0.00	1	23.80	24.10	-1	3,023	-0.03%
2024/02/23	4	25.24	2	25.48	25.30	2	2,932	0.07%
2024/02/22	0	0.00	3	24.65	24.65	-3	2,780	-0.11%
2024/02/21	1	25.45	0	25.80	24.95	1	2,723	0.04%
2024/02/20	5.1	25.50	4	25.45	25.40	1.1	2,590	0.04%
2024/02/19	27	25.41	25	25.12	24.80	2	2,423	0.08%
2024/02/16	1	24.60	8	24.64	24.10	-7	2,228	-0.31%
2024/02/15	9	23.47	2	22.95	23.70	7	2,137	0.33%
2024/02/05	18	25.57	18	24.71	24.60	0	2,045	0.00%
2024/02/02	14	24.98	18	24.80	25.25	-4	1,877	-0.21%
2024/02/01	18	23.79	14	23.94	24.40	4	1,598	0.25%
2024/01/31	12	23.23	32	22.93	23.70	-20	1,384	-1.44%
2024/01/30	26	23.32	9	23.48	23.40	17	1,276	1.33%
2024/01/29	3	23.87	2	23.48	22.90	1	1,218	0.08%
2024/01/26	46	23.13	37	22.99	23.05	9	957	0.94%
2024/01/25	0	0.00	0	22.70	22.70	0	478	0.00%
2023/12/27	0	0.00	1	18.60	18.65	-1	381	-0.26%
2023/12/04	0	0.00	1	19.30	19.40	-1	365	-0.27%
2023/11/10	2	18.63	0	0.00	18.60	2	351	0.57%
2023/10/25	0	19.85	0	0.00	19.00	0	231	0.00%
2023/10/19	0	0.00	1	17.65	17.65	-1	192	-0.52%
2023/10/02	0	0.00	2	18.50	18.70	-2	237	-0.84%
2023/09/18	1	18.80	0	0.00	18.85	1	278	0.36%
2023/09/06	0	0.00	2	19.25	19.25	-2	305	-0.65%
2023/08/02	0	0.00	4	18.80	18.60	-4	339	-1.18%
2023/07/28	1	18.95	0	0.00	19.00	1	333	0.30%
2023/07/26	0	0.00	17	19.40	19.00	-17	331	-5.13%
2023/07/25	0	0.00	10	19.50	19.70	-10	320	-3.12%
2023/07/24	2	19.20	0	0.00	19.15	2	315	0.63%
2023/07/21	2	19.60	0	0.00	19.60	2	312	0.64%
2023/07/18	1	19.90	0	0.00	19.90	1	332	0.30%
2023/07/10	1	20.20	0	0.00	20.20	1	339	0.29%
2023/06/20	1	20.30	0	0.00	20.30	1	337	0.30%
2023/06/19	4	20.50	0	0.00	20.70	4	342	1.17%
2023/06/15	2	20.00	0	0.00	20.05	2	344	0.58%
2023/06/01	1	20.25	0	0.00	20.25	1	453	0.22%
2023/05/30	6	20.57	4	20.55	20.65	2	495	0.40%
2023/05/26	5	19.88	0	0.00	19.80	5	606	0.82%
2023/05/18	0	0.00	1	19.65	19.65	-1	693	-0.14%
2023/04/19	0	0.00	0	22.40	22.20	0	807	0.00%
2023/03/31	0	0.00	0	22.30	22.30	0	825	0.00%
2023/03/28	0	0.00	2	22.25	22.20	-2	862	-0.23%
2023/03/24	0	23.20	0	0.00	22.70	0	915	0.00%
2023/03/21	0	23.00	0	0.00	22.60	0	948	0.00%
2023/03/14	1	21.95	0	0.00	21.85	1	1,177	0.08%
2023/03/07	2	23.68	0	0.00	23.60	2	1,294	0.15%
2023/03/03	1	23.65	0	0.00	23.80	1	1,293	0.08%
2023/03/02	2	24.05	4	24.05	23.85	-2	1,297	-0.15%
2023/03/01	1	24.00	0	0.00	23.95	1	1,292	0.08%
2023/02/24	2	23.70	1	23.90	24.30	1	1,270	0.08%
2023/02/23	2	23.70	0	0.00	23.70	2	1,218	0.16%
2023/02/20	0	0.00	1	22.95	22.95	-1	1,252	-0.08%
2023/02/13	0	0.00	50	22.09	22.20	-50	1,575	-3.17%
2023/02/10	0	0.00	62	22.58	22.20	-62	1,734	-3.57%
2023/02/09	2	22.85	1	22.80	22.90	1	1,846	0.05%
2023/02/08	6	22.77	0	0.00	22.80	6	1,876	0.32%
2023/02/07	15	22.96	0	0.00	22.90	15	1,913	0.78%
2023/02/06	11	22.96	0	0.00	22.95	11	1,954	0.56%
2023/02/03	14	22.89	0	0.00	22.80	14	1,974	0.71%
2023/02/02	2	22.90	15	23.01	23.05	-13	1,994	-0.65%
2023/02/01	8	22.89	10	22.80	22.80	-2	2,002	-0.10%
2023/01/31	0	0.00	7	22.73	22.65	-7	2,020	-0.35%
2023/01/30	0	0.00	7	22.65	22.55	-7	2,060	-0.34%
2023/01/17	1	22.10	0	0.00	22.05	1	2,147	0.05%
2023/01/13	19	22.06	0	0.00	22.10	19	2,543	0.75%
2023/01/12	25	22.32	0	0.00	22.20	25	2,568	0.97%
2023/01/11	7	22.32	0	0.00	22.35	7	2,596	0.27%
2023/01/10	41	22.57	0	0.00	22.40	41	2,639	1.55%
2023/01/09	1	22.70	0	0.00	22.65	1	2,658	0.04%
2023/01/04	0	0.00	1	21.70	21.80	-1	2,696	-0.04%
2022/12/16	1	22.25	0	0.00	22.45	1	3,183	0.03%
2022/12/12	4	23.29	2	23.30	23.25	2	3,334	0.06%
2022/12/09	1	26.35	2	26.15	25.75	-1	3,395	-0.03%
2022/12/07	1	25.70	2	25.85	25.40	-1	3,570	-0.03%
2022/12/06	3	26.98	3	26.57	26.30	0	3,650	0.00%
2022/12/02	4	26.48	0	0.00	26.50	4	3,622	0.11%
2022/11/30	2	25.30	0	0.00	25.75	2	3,556	0.06%
2022/11/28	0	25.05	20	25.18	25.10	-20	3,592	-0.56%
2022/11/25	0	0.00	15	25.10	25.00	-15	3,604	-0.42%
2022/11/22	0	0.00	3	25.05	25.05	-3	3,591	-0.08%
2022/11/21	0	0.00	2	25.25	25.25	-2	3,653	-0.05%
2022/11/18	0	0.00	5	25.60	25.55	-5	3,666	-0.14%
2022/11/16	1	25.85	0	0.00	25.70	1	3,644	0.03%
2022/11/14	10	25.35	0	0.00	25.45	10	3,604	0.28%
2022/11/11	1	25.45	0	0.00	25.25	1	3,595	0.03%
2022/11/09	0	0.00	1	27.95	27.95	-1	3,489	-0.03%
2022/11/08	4	28.10	2	28.18	27.70	2	3,446	0.06%
2022/11/07	1	28.10	1	28.15	27.90	0	3,306	0.00%
2022/11/04	3	26.83	4	27.08	27.15	-1	3,218	-0.03%
2022/11/03	3	26.72	3	26.78	26.65	0	3,263	0.00%
2022/11/02	2	26.28	2	26.55	26.60	0	3,297	0.00%
2022/11/01	0	0.00	3	25.57	25.90	-3	3,369	-0.09%
2022/10/28	2	24.75	2	24.70	24.60	0	3,415	0.00%
2022/10/26	3	25.23	0	0.00	24.50	3	3,546	0.08%
2022/10/24	13	27.58	23	26.95	26.10	-10	3,521	-0.28%
2022/10/21	0	0.00	4	27.71	27.25	-4	3,393	-0.12%
2022/10/20	0	0.00	2	25.78	26.05	-2	3,263	-0.06%
2022/10/19	11	26.14	0	0.00	25.85	11	3,645	0.30%
2022/10/14	1	24.70	0	0.00	25.00	1	3,905	0.03%
2022/10/13	0	0.00	5	23.80	23.65	-5	4,018	-0.12%
2022/10/11	2	25.93	1	26.15	25.80	1	4,295	0.02%
2022/10/07	0	0.00	2	26.55	27.05	-2	4,427	-0.05%
2022/10/06	16	26.55	0	0.00	26.75	16	4,570	0.35%
2022/10/03	20	25.25	0	0.00	26.00	20	5,706	0.35%
2022/09/30	0	0.00	10	24.10	25.05	-10	5,674	-0.18%
2022/09/22	11	26.95	1	27.00	26.70	10	5,739	0.17%
2022/09/20	0	0.00	2	27.70	27.35	-2	5,743	-0.03%
2022/09/19	3	27.63	1	27.85	27.80	2	5,750	0.03%
2022/09/16	10	28.30	2	28.00	28.00	8	5,680	0.14%
2022/09/15	1	28.00	2	27.83	28.00	-1	5,569	-0.02%
2022/09/14	1	27.00	11	26.87	27.15	-10	5,441	-0.18%
2022/09/13	12	25.70	2	26.33	26.60	10	5,409	0.18%
2022/09/12	0	0.00	1	24.95	24.75	-1	5,347	-0.02%
2022/09/06	1	23.15	1	23.65	23.80	0	5,648	0.00%
2022/09/02	1	24.45	0	0.00	24.30	1	5,819	0.02%
2022/08/29	0	0.00	1	25.15	25.25	-1	6,790	-0.01%
2022/08/26	2	26.85	0	0.00	26.30	2	6,839	0.03%
2022/08/25	4	26.34	2	26.40	26.25	2	6,804	0.03%
2022/08/19	0	0.00	1	26.70	26.40	-1	6,936	-0.01%
2022/08/18	1	26.75	0	0.00	26.45	1	6,987	0.01%
2022/08/17	6	26.65	6	26.25	26.60	0	7,016	0.00%
2022/08/15	0	0.00	2	25.85	26.05	-2	7,105	-0.03%
2022/08/11	7	25.46	9	25.32	25.30	-2	7,906	-0.03%
2022/08/10	8	25.28	3	25.50	25.35	5	8,431	0.06%
2022/08/09	7	27.16	7	27.35	26.85	0	9,437	0.00%
2022/08/08	55	27.55	58	27.08	27.20	-3	9,807	-0.03%
2022/08/05	4	26.35	3	25.95	26.50	1	9,860	0.01%
2022/08/04	4	25.35	4	25.35	25.25	0	10,143	0.00%
2022/08/03	4	25.31	3	26.15	25.45	1	10,412	0.01%
2022/08/02	56	26.25	56	26.55	26.10	0	10,558	0.00%
2022/08/01	5	28.00	5	28.05	27.95	0	10,466	0.00%
2022/07/29	68	28.00	68	27.61	28.00	0	10,416	0.00%
2022/07/28	25	27.37	26	28.00	27.40	-1	10,355	-0.01%
2022/07/27	7	27.61	28	27.50	27.70	-21	10,294	-0.20%
2022/07/26	121	28.62	101	29.22	27.55	20	10,218	0.20%	大買/大賣/
2022/07/25	36	28.91	36	28.40	28.60	0	9,813	0.00%
2022/07/22	3	28.20	3	27.80	27.85	0	9,634	0.00%
2022/07/21	6	27.13	7	27.78	27.95	-1	9,584	-0.01%
2022/07/20	4	28.05	2	28.30	27.75	2	9,485	0.02%
2022/07/19	5	28.20	11	27.83	27.70	-6	9,365	-0.06%
2022/07/18	5	27.74	6	27.78	27.50	-1	9,136	-0.01%
2022/07/15	33	27.47	26	27.72	27.65	7	9,043	0.08%
2022/07/14	24	27.30	20	27.42	27.40	4	8,866	0.05%
2022/07/13	21	28.27	25	29.02	27.50	-4	8,667	-0.05%
2022/07/12	10	27.71	6	27.64	27.10	4	8,111	0.05%
2022/07/11	20	27.69	8	27.73	28.65	12	7,657	0.16%
2022/07/08	0	0.00	5	25.46	26.05	-5	7,378	-0.07%
2022/07/07	3	23.43	1	23.60	23.70	2	7,355	0.03%
2022/07/06	1	23.30	0	0.00	23.00	1	7,352	0.01%
2022/07/05	1	24.25	0	0.00	24.10	1	7,354	0.01%
2022/07/01	2	24.58	72	24.01	23.65	-70	7,453	-0.94%
2022/06/30	2	25.65	1	25.25	24.95	1	7,492	0.01%
2022/06/29	2	26.83	0	0.00	27.20	2	7,478	0.03%
2022/06/28	1	26.30	0	0.00	26.65	1	7,533	0.01%
2022/06/27	21	27.14	20	26.77	26.90	1	7,516	0.01%
2022/06/23	1	25.95	1	25.65	25.50	0	7,444	0.00%
2022/06/21	19	26.35	19	25.70	26.65	0	7,414	0.00%
2022/06/20	14	25.25	4	25.95	25.20	10	7,384	0.14%
2022/06/17	1	26.40	4	26.38	26.35	-3	7,349	-0.04%
2022/06/16	10	27.70	10	27.55	26.05	0	7,284	0.00%
2022/06/15	8	28.06	5	27.33	27.25	3	7,221	0.04%
2022/06/14	25	26.83	157	26.47	28.00	-132	7,058	-1.87%	大賣/鉅額交易
2022/06/13	5	27.28	6	27.20	27.30	-1	6,921	-0.01%
2022/06/10	15	28.43	16	28.05	28.00	-1	6,844	-0.01%
2022/06/09	83	29.07	70	28.46	28.00	13	6,607	0.20%
2022/06/08	108	31.09	68	30.86	30.60	40	6,273	0.64%	大買/
2022/06/07	1	35.00	14	33.46	33.05	-13	5,945	-0.22%
2022/06/06	0	0.00	6	35.37	36.70	-6	5,834	-0.10%
2022/06/02	1	33.95	0	0.00	34.50	1	5,769	0.02%
2022/06/01	0	0.00	2	34.20	34.20	-2	5,744	-0.03%
2022/05/30	10	32.63	1	33.00	32.55	9	5,713	0.16%
2022/05/27	46	33.03	25	33.50	32.50	21	5,676	0.37%
2022/05/26	29	32.22	1	32.45	32.60	28	5,620	0.50%
2022/05/25	25	30.95	20	30.90	31.10	5	5,565	0.09%
2022/05/24	30	30.85	42	30.90	30.35	-12	5,536	-0.22%
2022/05/23	26	29.70	27	30.38	29.90	-1	5,443	-0.02%
2022/05/20	53	29.30	30.4	30.00	29.30	22.6	5,409	0.42%
2022/05/19	115	29.77	103	29.49	30.60	12	5,342	0.22%	大買/大賣/
2022/05/18	66.2	29.19	95	29.04	29.45	-28.8	4,613	-0.62%
2022/05/17	137.2	28.48	121	28.42	28.85	16.2	4,122	0.39%	大買/大賣/
2022/05/16	48	26.61	24.4	27.41	27.55	23.6	3,146	0.75%
2022/05/13	4	24.81	14	24.52	25.05	-10	2,760	-0.36%
2022/05/12	39.4	23.94	23	23.65	22.80	16.4	2,619	0.63%
2022/05/11	11	23.17	20.3	23.12	24.00	-9.3	2,313	-0.40%
2022/05/10	4	21.74	11	22.29	22.40	-7	2,034	-0.34%
2022/05/05	0.1	19.15	0	0.00	18.80	0.1	2,005	0.00%
2022/04/20	1	20.80	0	0.00	20.85	1	2,211	0.05%
2022/04/19	0	21.10	0	0.00	20.75	0	2,233	0.00%
2022/04/15	0	0.00	1	21.25	21.30	-1	2,261	-0.04%
2022/04/13	1	23.00	0	0.00	23.10	1	2,231	0.04%
2022/04/11	0	0.00	1	22.35	22.50	-1	2,199	-0.05%
2022/04/08	0.2	24.35	4	23.65	23.25	-3.8	2,162	-0.18%
2022/04/07	0	0.00	24.2	23.83	23.10	-24.2	2,115	-1.14%
2022/04/06	53	24.49	27	24.28	25.05	26	2,032	1.28%
2022/03/31	19.2	23.18	11	23.08	22.35	8.2	1,869	0.44%
2022/03/30	8	22.40	0	0.00	21.85	8	1,765	0.45%
2022/03/25	0	0.00	2	22.70	20.95	-2	1,718	-0.12%
2022/03/23	1	21.75	0	0.00	21.70	1	1,639	0.06%
2022/03/14	1	21.00	1	21.10	21.10	0	1,570	0.00%
2022/02/25	0	0.00	1	21.25	20.35	-1	1,804	-0.06%
2022/02/18	0	0.00	3	21.45	21.15	-3	1,758	-0.17%
2022/02/17	17	22.05	14	21.37	21.00	3	1,728	0.17%
2022/02/16	0	0.00	14	21.70	21.80	-14	1,668	-0.84%
2022/02/11	0	0.00	2	20.38	19.80	-2	1,573	-0.13%
2022/02/10	0	0.00	1	19.90	20.30	-1	1,641	-0.06%
2022/02/09	5	20.66	27	20.72	20.50	-22	1,609	-1.37%
2022/02/08	25	20.68	6	20.06	20.75	19	1,527	1.24%
2022/02/07	0	0.00	2	18.90	18.90	-2	1,454	-0.14%
2022/01/21	2.1	19.48	7	19.00	18.35	-4.9	1,408	-0.35%
2022/01/19	0	0.00	1	19.15	19.25	-1	1,212	-0.08%
2022/01/18	0	0.00	0	18.20	18.05	0	1,165	0.00%
2022/01/17	0	0.00	1	18.25	18.20	-1	1,161	-0.09%
2022/01/12	1	18.40	0	0.00	18.15	1	1,149	0.09%
2021/12/21	1	17.70	1	17.75	17.75	0	1,088	0.00%
2021/12/10	1	18.30	0	0.00	18.15	1	1,238	0.08%
2021/12/08	2	18.45	0	0.00	18.50	2	1,221	0.16%
2021/12/07	0	0.00	5	19.45	18.50	-5	1,197	-0.42%
2021/12/03	0	0.00	1	19.25	19.40	-1	966	-0.10%
2021/12/01	6	19.43	0	0.00	19.85	6	896	0.67%
2021/11/30	0	0.00	5	19.40	19.00	-5	837	-0.60%
2021/11/22	0	0.00	1	18.30	18.20	-1	745	-0.13%
2021/11/19	1	19.25	0	0.00	18.60	1	735	0.14%
2021/11/16	0	0.00	8	18.15	18.05	-8	699	-1.14%
2021/11/15	0	0.00	2	18.45	18.55	-2	693	-0.29%
2021/11/12	4	17.75	0	0.00	17.75	4	679	0.59%
2021/11/11	0	0.00	7	18.75	18.40	-7	657	-1.06%
2021/11/10	5	18.70	0	0.00	18.70	5	644	0.78%
2021/11/09	20	18.60	18	18.90	18.90	2	576	0.35%
2021/11/05	1	18.10	1	17.80	17.90	0	474	0.00%
2021/10/04	0	16.30	0	0.00	16.25	0	705	0.00%
2021/09/27	0	0.00	1	17.85	17.70	-1	668	-0.15%
2021/09/24	8	18.43	11	18.28	18.45	-3	643	-0.47%
2021/09/14	0	0.00	1	15.90	15.75	-1	514	-0.19%
2021/08/30	3	15.90	0	0.00	15.95	3	540	0.55%
2021/08/03	3	17.45	0	0.00	17.40	3	646	0.46%
2021/07/26	0	0.00	1	17.95	18.25	-1	709	-0.14%
2021/07/19	11	17.53	3	17.55	17.45	8	731	1.09%
2021/07/16	5	17.95	0	0.00	17.95	5	742	0.67%
2021/07/14	1	18.30	0	0.00	18.70	1	692	0.14%
2021/07/13	0	0.00	1	16.90	17.00	-1	610	-0.16%
2021/07/12	0	0.00	2	16.25	16.30	-2	582	-0.34%
2021/07/09	2	16.10	0	0.00	16.05	2	584	0.34%
2021/07/01	3	15.85	0	0.00	15.80	3	744	0.40%
2021/06/29	10	16.04	0	0.00	15.95	10	754	1.33%
2021/06/18	0	0.00	1	16.50	16.60	-1	802	-0.12%
2021/06/15	0	0.00	1	16.45	16.40	-1	833	-0.12%
2021/06/11	1	16.50	0	0.00	16.50	1	902	0.11%
2021/06/07	1	16.75	0	0.00	16.65	1	908	0.11%
2021/06/01	1	17.40	0	0.00	17.50	1	911	0.11%
2021/04/28	0	0.00	1	20.10	20.15	-1	802	-0.12%
2021/04/20	1	19.35	0	0.00	20.20	1	759	0.13%
2021/03/23	0	0.00	4	19.30	19.15	-4	751	-0.53%
2021/03/19	0	0.00	20	19.68	19.85	-20	794	-2.52%
2021/03/17	20	20.50	0	0.00	20.20	20	975	2.05%
2021/03/16	3	19.35	0	0.00	19.60	3	1,067	0.28%
2021/03/03	0	0.00	0.1	19.35	19.40	-0.1	1,457	-0.01%
2021/02/26	0	0.00	3	19.15	19.15	-3	1,514	-0.20%
2021/02/19	0	0.00	2	19.10	19.40	-2	1,603	-0.12%
2021/02/01	2	16.83	1	16.85	16.95	1	1,606	0.06%
2021/01/26	0	0.00	2	18.00	17.70	-2	1,608	-0.12%
2021/01/25	0	0.00	10	17.70	17.85	-10	1,607	-0.62%
2021/01/21	1	17.60	0	0.00	17.55	1	1,602	0.06%
2021/01/19	0	0.00	2	18.50	18.35	-2	1,597	-0.13%
2021/01/11	2	18.50	0	0.00	18.55	2	1,562	0.13%
2020/12/30	2	20.10	0	0.00	20.05	2	1,498	0.13%
2020/12/23	0	0.00	3	20.00	20.00	-3	1,446	-0.21%
2020/12/21	0	0.00	1	20.25	20.20	-1	1,441	-0.07%
2020/12/18	0	0.00	1	20.40	20.20	-1	1,432	-0.07%
2020/12/16	0	0.00	14	20.95	20.95	-14	1,392	-1.01%
2020/12/15	11	21.05	11	21.12	20.65	0	1,377	0.00%
2020/12/14	0	0.00	1	21.70	21.70	-1	1,343	-0.07%
2020/12/11	4	21.99	32	22.68	21.65	-28	1,294	-2.16%
2020/12/10	1	22.30	13	21.80	23.00	-12	1,145	-1.05%
2020/12/09	0	0.00	1	21.95	21.90	-1	986	-0.10%
2020/12/07	23	21.06	0	0.00	20.60	23	959	2.40%
2020/12/04	10	22.15	10	21.30	21.25	0	925	0.00%
2020/12/03	0	0.00	7	21.16	21.15	-7	886	-0.79%
2020/12/01	11	20.55	0	0.00	20.65	11	822	1.34%
2020/11/30	10	21.15	0	0.00	21.15	10	814	1.23%
2020/11/27	5	21.15	1	20.05	21.00	4	752	0.53%
2020/11/25	2	19.85	6	19.96	19.45	-4	658	-0.61%
2020/11/24	3	19.85	22	19.80	19.85	-19	647	-2.94%
2020/11/20	53	19.68	40	19.46	19.25	13	752	1.73%
2020/11/16	3	18.20	0	0.00	18.20	3	695	0.43%
2020/11/13	5	18.25	0	0.00	18.30	5	697	0.72%
2020/11/11	0	0.00	4	19.48	18.75	-4	710	-0.56%
2020/11/04	10	18.30	10	18.35	18.35	0	706	0.00%
2020/11/03	0	0.00	5	18.08	18.30	-5	716	-0.70%
2020/11/02	0	0.00	10	17.85	17.85	-10	729	-1.37%
2020/10/30	0	0.00	2	17.90	17.90	-2	745	-0.27%
2020/10/28	0	0.00	4	18.83	18.50	-4	763	-0.52%
2020/10/26	0	0.00	4	18.30	18.20	-4	774	-0.52%
2020/10/15	0	0.00	1	18.40	18.40	-1	986	-0.10%
2020/10/08	0	0.00	0.1	18.10	18.10	-0.1	1,379	-0.01%
2020/09/25	5	17.80	0	0.00	16.85	5	1,878	0.27%
2020/09/14	1	18.25	1	18.40	18.35	0	2,005	0.00%
2020/09/11	7	18.89	1	18.85	18.40	6	2,020	0.30%
2020/09/10	3	19.03	0	0.00	19.40	3	1,996	0.15%
2020/09/03	1	19.35	0	0.00	19.40	1	1,983	0.05%
2020/08/28	0	0.00	1	19.75	19.80	-1	2,044	-0.05%
2020/08/27	8	20.05	8	20.34	20.05	0	2,038	0.00%
2020/08/26	1	17.70	1	18.00	19.40	0	1,925	0.00%
2020/08/25	0	0.00	4	17.59	17.65	-4	1,922	-0.21%
2020/08/24	3	17.85	0	0.00	17.65	3	1,917	0.16%
2020/08/20	0	0.00	8	18.01	17.85	-8	1,923	-0.42%
2020/08/13	0	0.00	1	18.80	18.40	-1	1,939	-0.05%
2020/08/11	4	18.50	0	0.00	18.25	4	1,942	0.21%
2020/08/10	1	18.85	0	0.00	18.90	1	1,938	0.05%
2020/08/06	2	19.50	0	0.00	19.45	2	1,944	0.10%
2020/08/04	2	19.80	1	19.90	19.35	1	1,964	0.05%
2020/08/03	2	19.85	23	20.00	19.80	-21	1,992	-1.05%
2020/07/31	1	19.85	0	0.00	19.85	1	2,002	0.05%
2020/07/29	57	19.94	53	20.03	20.15	4	2,032	0.20%
2020/07/27	3	19.18	0	0.00	19.05	3	2,008	0.15%
2020/07/24	1	19.55	1	19.75	19.70	0	2,081	0.00%
2020/07/23	26	19.82	1	19.95	19.80	25	2,077	1.20%
2020/07/20	2	19.90	0	0.00	19.80	2	2,042	0.10%
2020/07/17	9	21.20	3	20.63	20.60	6	2,053	0.29%
2020/07/16	12	21.83	12	21.97	21.75	0	2,012	0.00%
2020/07/15	17	21.37	16	21.93	22.45	1	1,804	0.06%
2020/07/14	0	0.00	2	19.80	20.45	-2	1,755	-0.11%
2020/07/13	1	20.00	0	0.00	20.00	1	1,850	0.05%
2020/07/10	15	19.62	2	20.63	20.50	13	1,855	0.70%
2020/07/09	2	21.30	0	0.00	20.50	2	1,805	0.11%
2020/07/08	7	21.11	9	21.28	21.00	-2	1,745	-0.11%
2020/07/07	12	19.82	5	20.15	19.60	7	1,634	0.43%
2020/07/06	0	0.00	23	17.97	18.95	-23	1,513	-1.52%
2020/06/09	0	0.00	20	16.50	16.20	-20	1,478	-1.35%
2020/06/05	20	16.62	0	0.00	16.60	20	1,495	1.34%
2020/05/12	0	0.00	6	16.30	16.05	-6	1,335	-0.45%
2020/05/11	0	0.00	7	16.41	16.10	-7	1,325	-0.53%
2020/05/08	0	0.00	1	17.00	16.90	-1	1,293	-0.08%
2020/05/06	1	16.15	0	0.00	16.10	1	1,246	0.08%
2020/05/05	0	0.00	1	16.15	16.50	-1	1,239	-0.08%
2020/05/04	1	15.70	0	0.00	15.75	1	1,218	0.08%
2020/04/30	1	16.30	3	16.25	16.10	-2	1,213	-0.16%
2020/04/29	2	16.40	2	16.10	16.40	0	1,178	0.00%
2020/04/23	1	14.65	0	0.00	14.50	1	1,084	0.09%
2020/04/22	46	14.54	46	14.77	14.65	0	1,077	0.00%
2020/04/20	0	0.00	2	15.15	15.25	-2	1,017	-0.20%
2020/04/17	3	15.72	1	15.90	15.15	2	1,012	0.20%
2020/04/16	49	15.40	31	15.86	15.60	18	958	1.88%
2020/04/15	1	14.75	17	15.23	15.40	-16	834	-1.92%
2020/04/09	0	0.00	1	13.75	13.30	-1	786	-0.13%
2020/04/08	0	0.00	1	13.55	13.45	-1	782	-0.13%
2020/04/06	0	0.00	4	12.90	12.80	-4	767	-0.52%
2020/03/30	0	0.00	1	12.70	12.30	-1	919	-0.11%
2020/03/27	0	0.00	6	12.80	12.10	-6	948	-0.63%
2020/03/26	2	12.20	0	0.00	12.55	2	939	0.21%
2020/03/25	4	12.30	0	0.00	12.30	4	938	0.43%
2020/03/19	1	9.54	0	0.00	9.54	1	996	0.10%
2020/03/18	0	0.00	2	11.50	10.60	-2	1,299	-0.15%
2020/03/16	1	13.00	0	0.00	11.90	1	1,301	0.08%
2020/03/13	24	13.05	0	0.00	13.05	24	1,282	1.87%
2020/03/12	1	14.50	0	0.00	14.50	1	1,273	0.08%
2020/02/21	2	19.00	2	19.20	19.00	0	1,528	0.00%
2020/02/20	4	19.03	0	0.00	19.10	4	1,532	0.26%
2020/02/19	0	0.00	2	19.25	19.20	-2	1,534	-0.13%
2020/02/18	5	18.94	2	19.05	19.05	3	1,540	0.19%
2020/02/17	4	18.94	0	0.00	18.75	4	1,548	0.26%
2020/02/14	0	0.00	2	19.20	19.15	-2	1,553	-0.13%
2020/02/13	2	19.05	1	19.40	19.05	1	1,599	0.06%
2020/02/12	1	19.15	4	19.33	19.15	-3	1,671	-0.18%
2020/02/10	0	0.00	8	18.78	18.70	-8	1,688	-0.47%
2020/02/06	0	0.00	2	19.20	19.40	-2	1,693	-0.12%
2020/02/03	7	17.50	0	0.00	17.50	7	1,693	0.41%
2020/01/31	2	19.80	0	0.00	19.30	2	1,671	0.12%
2020/01/30	1	19.80	0	0.00	19.80	1	1,682	0.06%
2020/01/20	1	22.00	0	0.00	21.95	1	1,669	0.06%
2020/01/15	0	0.00	2	22.05	22.00	-2	1,677	-0.12%
2020/01/14	2	21.85	0	0.00	21.95	2	1,697	0.12%
2020/01/07	5	22.08	2	22.25	22.15	3	1,747	0.17%
2020/01/03	2	22.75	0	0.00	22.45	2	1,785	0.11%
2019/12/31	5	22.70	0	0.00	22.65	5	1,794	0.28%
2019/12/27	9	23.23	0	0.00	23.10	9	1,788	0.50%
2019/12/26	0	0.00	3	23.40	23.35	-3	1,773	-0.17%
2019/12/25	1	22.85	6	23.52	23.35	-5	1,756	-0.28%
2019/12/24	0	0.00	2	22.35	22.85	-2	1,665	-0.12%
2019/12/23	2	22.05	0	0.00	22.15	2	1,635	0.12%
2019/12/19	8	22.53	0	0.00	22.30	8	1,687	0.47%
2019/12/16	0	0.00	4	23.30	23.00	-4	1,695	-0.24%
2019/12/13	11	25.24	16	24.93	24.00	-5	1,644	-0.30%
2019/11/28	0	0.00	1	22.50	22.15	-1	1,661	-0.06%
2019/11/27	1	21.95	0	0.00	22.45	1	1,704	0.06%
2019/11/25	5	23.05	0	0.00	22.45	5	1,834	0.27%
2019/11/22	7	22.79	4	22.55	22.55	3	1,850	0.16%
2019/11/21	3	21.35	5	21.95	22.30	-2	1,800	-0.11%
2019/11/18	1	20.90	0	0.00	20.90	1	1,957	0.05%
2019/11/11	1	20.75	0	0.00	20.75	1	2,042	0.05%
2019/11/07	0	0.00	3	23.05	23.15	-3	2,145	-0.14%
2019/11/06	3	23.15	0	0.00	23.15	3	2,175	0.14%
2019/11/05	0	0.00	2	23.30	23.25	-2	2,184	-0.09%
2019/11/04	3	23.40	1	23.55	23.20	2	2,210	0.09%
2019/11/01	0	0.00	1	23.60	23.55	-1	2,239	-0.04%
2019/10/31	0	0.00	1	24.50	23.95	-1	2,260	-0.04%
2019/10/29	4	24.60	7	24.20	23.95	-3	2,474	-0.12%
2019/10/28	5	23.89	0	0.00	23.80	5	2,475	0.20%
2019/10/25	1	24.10	0	0.00	24.00	1	2,489	0.04%
2019/10/23	2	24.00	0	0.00	23.90	2	2,523	0.08%
2019/10/14	0	0.00	6	23.10	23.10	-6	2,657	-0.23%
2019/10/02	1	23.75	0	0.00	23.75	1	3,014	0.03%
2019/10/01	0	0.00	2	24.10	23.80	-2	3,035	-0.07%
2019/09/27	2	24.08	2	23.83	24.20	0	3,075	0.00%
2019/09/25	3	23.88	3	23.97	23.90	0	3,211	0.00%
2019/09/23	0	0.00	7	25.22	24.85	-7	3,287	-0.21%
2019/09/20	0	0.00	10	24.68	24.75	-10	3,347	-0.30%
2019/09/19	7	24.26	9	24.21	24.10	-2	3,350	-0.06%
2019/09/18	0	0.00	20	24.33	24.15	-20	3,413	-0.59%
2019/09/17	5	24.05	1	24.10	24.10	4	3,439	0.12%
2019/09/16	33	24.18	2	24.15	24.05	31	3,571	0.87%
2019/09/12	6	24.48	2	24.70	24.50	4	3,596	0.11%
2019/09/11	10	24.46	15	24.55	24.65	-5	3,643	-0.14%
2019/09/10	9	26.70	8	26.83	26.55	1	3,583	0.03%
2019/09/09	6	27.23	13	27.18	27.05	-7	3,651	-0.19%
2019/09/06	6	27.73	2	28.10	27.65	4	3,781	0.11%
2019/09/05	19	27.98	3	27.90	27.95	16	3,839	0.42%
2019/09/04	15	28.39	15	28.12	28.25	0	4,000	0.00%
2019/09/03	0	0.00	11	27.25	27.35	-11	4,215	-0.26%
2019/09/02	18	27.24	2	27.20	27.10	16	4,410	0.36%
2019/08/30	15	28.23	12	27.66	27.50	3	4,449	0.07%
2019/08/29	2	28.53	12	28.33	28.20	-10	4,565	-0.22%
2019/08/28	17	28.23	18	28.66	28.85	-1	4,911	-0.02%
2019/08/27	8	27.96	3	28.15	27.80	5	4,883	0.10%
2019/08/26	3	27.98	3	27.98	27.55	0	4,934	0.00%
2019/08/23	13	28.93	21	28.88	28.95	-8	5,038	-0.16%
2019/08/22	1	28.05	1	27.90	27.35	0	5,016	0.00%
2019/08/21	1	27.75	1	27.85	27.85	0	5,238	0.00%
2019/08/20	1	27.25	3	27.20	27.15	-2	5,339	-0.04%
2019/08/19	1	27.70	0	0.00	27.30	1	5,452	0.02%
2019/08/16	26	26.70	26	26.70	26.70	0	5,539	0.00%
2019/08/14	0	0.00	2	27.35	27.00	-2	5,785	-0.03%
2019/08/13	4	27.30	0	0.00	27.60	4	5,907	0.07%
2019/08/12	4	28.25	5	28.07	27.55	-1	6,076	-0.02%
2019/08/08	0	0.00	2	26.13	26.55	-2	6,249	-0.03%
2019/08/06	1	23.30	1	24.85	25.75	0	7,291	0.00%
2019/08/05	4	25.34	3	25.38	24.95	1	7,346	0.01%
2019/08/02	4	25.90	5	25.85	25.80	-1	7,453	-0.01%
2019/08/01	20	27.46	9	27.13	26.80	11	7,567	0.15%
2019/07/31	22	25.84	20	26.26	27.45	2	7,550	0.03%
2019/07/30	21	25.63	0	0.00	25.00	21	7,582	0.28%
2019/07/29	0	0.00	11	25.95	25.85	-11	7,850	-0.14%
2019/07/26	23	26.24	0	0.00	26.20	23	8,167	0.28%
2019/07/25	1	26.45	21	26.51	26.45	-20	8,298	-0.24%
2019/07/24	6	26.58	6	26.30	26.30	0	8,387	0.00%
2019/07/23	10	26.01	0	0.00	25.90	10	8,475	0.12%
2019/07/22	10	26.06	24	26.00	25.85	-14	8,568	-0.16%
2019/07/19	10	25.95	6	25.80	26.00	4	8,631	0.05%
2019/07/18	3	25.85	5	25.80	25.80	-2	8,683	-0.02%
2019/07/17	14	26.24	0	0.00	26.20	14	8,780	0.16%
2019/07/16	4	26.00	19	26.48	26.50	-15	8,892	-0.17%
2019/07/15	7	25.94	0	0.00	25.80	7	9,008	0.08%
2019/07/12	5	25.75	0	0.00	26.00	5	9,433	0.05%
2019/07/11	11	26.24	7	26.84	26.15	4	9,559	0.04%
2019/07/10	6	28.56	4	28.81	29.00	2	9,367	0.02%
2019/07/09	2	28.40	0	0.00	28.50	2	9,385	0.02%
2019/07/04	11	29.88	3	29.65	29.65	8	9,356	0.09%
2019/07/03	0	0.00	24	30.42	30.00	-24	9,323	-0.26%
2019/07/02	0	0.00	5	29.70	29.80	-5	9,230	-0.05%
2019/07/01	4	29.94	11	29.47	29.50	-7	9,193	-0.08%
2019/06/28	7	28.82	4	29.45	28.85	3	9,137	0.03%
2019/06/27	6	29.40	20	29.44	29.20	-14	9,198	-0.15%
2019/06/26	7	28.60	5	28.79	28.65	2	9,237	0.02%
2019/06/25	18	29.03	22	29.38	29.00	-4	9,364	-0.04%
2019/06/24	5	28.95	0	0.00	29.00	5	9,417	0.05%
2019/06/21	17	29.59	10	29.39	29.25	7	9,718	0.07%
2019/06/20	10	28.59	6	28.73	28.60	4	9,933	0.04%
2019/06/19	21	28.60	23	28.44	28.65	-2	10,025	-0.02%
2019/06/18	0	0.00	20	28.48	28.00	-20	9,958	-0.20%
2019/06/17	7	28.26	7	28.46	28.50	0	9,941	0.00%
2019/06/14	25	28.96	4	29.16	28.30	21	9,945	0.21%
2019/06/13	38	30.12	19	30.13	29.70	19	9,985	0.19%
2019/06/12	64	29.77	43	29.98	29.95	21	9,961	0.21%
2019/06/11	93	30.73	79	30.72	30.55	14	9,842	0.14%
2019/06/10	6	34.47	26	34.50	33.90	-20	9,734	-0.21%
2019/06/06	0	0.00	35	32.55	33.00	-35	9,729	-0.36%
2019/06/05	31	33.21	50	32.70	32.50	-19	9,715	-0.20%
2019/06/04	156	33.44	142	33.62	32.85	14	9,552	0.15%	大買/大賣/
2019/06/03	15	32.10	20	32.40	32.10	-5	9,161	-0.05%
2019/05/31	0	0.00	10	31.95	32.20	-10	9,098	-0.11%
2019/05/30	4	32.25	11	32.59	32.10	-7	9,040	-0.08%
2019/05/29	18	31.80	7	31.71	31.55	11	8,936	0.12%
2019/05/28	19	31.16	29	31.72	32.90	-10	8,806	-0.11%
2019/05/27	3	30.50	6	30.20	30.20	-3	8,543	-0.04%
2019/05/24	14	31.60	23	31.93	31.00	-9	8,410	-0.11%
2019/05/23	126	32.21	135	32.21	31.90	-9	8,279	-0.11%	大買/大賣/
2019/05/22	9	33.88	5	33.90	33.50	4	8,154	0.05%
2019/05/21	17	33.35	16	33.75	34.10	1	8,059	0.01%
2019/05/20	162	33.09	162	33.05	33.30	0	7,900	0.00%	大買/大賣/
2019/05/17	20	34.39	39	34.51	33.05	-19	7,780	-0.24%
2019/05/16	63	35.27	21	35.56	34.45	42	7,580	0.55%
2019/05/15	275	36.93	260	37.05	36.20	15	7,308	0.21%	大買/大賣/
2019/05/14	30	34.58	30	34.66	34.85	0	6,586	0.00%
2019/05/10	4	32.39	3	31.45	31.65	1	6,133	0.02%
2019/05/09	0	0.00	60	31.13	31.10	-60	5,988	-1.00%
2019/05/08	0	0.00	1	33.55	33.30	-1	5,842	-0.02%
2019/05/07	0	0.00	1	34.35	34.35	-1	5,740	-0.02%
2019/05/06	9	34.55	5	35.56	34.70	4	5,595	0.07%
2019/05/03	27	33.37	1	33.65	33.95	26	5,303	0.49%
2019/05/02	15	32.18	12	31.85	33.20	3	4,972	0.06%
2019/04/30	21	30.30	3	30.50	30.20	18	4,829	0.37%
2019/04/29	11	31.59	7.1	32.93	30.50	3.9	4,715	0.08%
2019/04/26	2.1	32.61	34	31.55	33.85	-31.9	4,588	-0.70%
2019/04/25	5	33.20	5	33.40	32.30	0	4,483	0.00%
2019/04/24	1	34.60	3.1	34.08	33.55	-2.1	4,409	-0.05%
2019/04/23	30	35.82	1	33.50	33.70	29	4,354	0.67%
2019/04/19	32	38.04	3	39.05	37.65	29	4,188	0.69%
2019/04/18	64	38.50	33	38.30	38.80	31	4,027	0.77%
2019/04/17	1	35.30	0	0.00	37.20	1	3,578	0.03%
2019/04/16	10	33.30	0	0.00	33.85	10	3,389	0.29%
2019/04/15	20	33.08	0	0.00	33.55	20	3,373	0.59%
2019/04/10	0	0.00	2	36.30	36.60	-2	3,279	-0.06%
2019/04/09	0	0.00	1	35.50	36.00	-1	3,295	-0.03%
2019/04/01	0	0.00	1	35.05	34.75	-1	3,265	-0.03%
2019/03/29	3	38.13	3	39.20	37.65	0	3,197	0.00%
2019/03/28	8.1	37.30	7	37.29	39.20	1.1	3,126	0.04%
2019/03/27	0	0.00	14	33.70	36.30	-14	3,077	-0.45%
2019/03/26	7	34.19	6	33.87	33.00	1	3,004	0.03%
2019/03/25	8	32.70	2	33.05	33.60	6	2,735	0.22%
2019/03/22	2	30.55	1	30.55	30.55	1	2,498	0.04%
2019/03/19	0	0.00	7	23.76	23.00	-7	2,749	-0.25%
2019/03/18	20	23.51	4	24.13	24.45	16	2,748	0.58%
2019/03/15	0	0.00	4	22.26	22.35	-4	2,574	-0.16%
2019/03/14	0	0.00	3	22.35	22.15	-3	2,547	-0.12%
2019/03/13	3	21.87	7	22.11	22.60	-4	2,478	-0.16%
2019/03/12	84	21.08	88	21.25	21.65	-4	2,274	-0.18%
2019/03/11	0	0.00	4	19.70	19.70	-4	2,076	-0.19%
2019/03/04	1	17.80	0	0.00	18.80	1	2,035	0.05%
2019/02/20	10	17.75	10	17.60	17.60	0	2,026	0.00%
2019/02/18	1	17.10	0	0.00	17.30	1	1,981	0.05%
2019/02/13	0	0.00	1	16.60	16.60	-1	1,869	-0.05%
2019/02/12	1	16.60	10	16.35	16.60	-9	1,862	-0.48%
2018/12/28	1	16.05	0	0.00	16.35	1	1,568	0.06%
2018/12/26	0	0.00	5	18.00	17.00	-5	1,512	-0.33%
2018/12/25	0	0.00	5	17.40	17.45	-5	1,490	-0.34%
2018/12/24	0	0.00	2	18.00	18.15	-2	1,461	-0.14%
2018/12/20	5	19.55	5	19.71	18.40	0	1,358	0.00%
2018/12/19	1	18.70	0	0.00	18.70	1	1,245	0.08%
2018/12/18	0	0.00	13	18.59	18.20	-13	1,190	-1.09%
2018/12/17	0	0.00	15	19.54	19.40	-15	1,118	-1.34%
2018/12/14	7	19.15	1	19.50	18.85	6	990	0.61%
2018/12/13	18	18.15	0	0.00	18.35	18	858	2.10%
2018/12/12	15	17.58	6	18.18	18.25	9	754	1.19%
2018/12/11	3	16.85	1	16.85	17.40	2	559	0.36%
2018/12/07	0	0.00	1	15.85	15.95	-1	433	-0.23%
2018/12/04	0	0.00	1	15.90	15.90	-1	372	-0.27%
2018/11/30	1	15.55	0	0.00	15.60	1	321	0.31%
2018/11/29	0	0.00	10	15.35	14.90	-10	279	-3.58%
2018/11/27	0	0.00	2	14.80	14.70	-2	251	-0.80%
2018/11/26	0	0.00	1	15.05	14.80	-1	243	-0.41%
2018/11/23	13	14.91	0	0.00	14.90	13	213	6.08%
2018/08/27	0	0.00	5	14.25	14.40	-5	662	-0.75%
2018/08/24	0	0.00	1	14.30	14.40	-1	663	-0.15%
2018/08/02	0	0.00	0	15.80	15.90	0	627	0.00%
2018/08/01	0	0.00	1	16.20	16.15	-1	618	-0.16%
2018/07/10	0	0.00	2	15.80	15.70	-2	494	-0.40%
2018/07/06	12	17.45	6	15.91	16.00	6	462	1.30%
2018/06/21	5	15.10	0	0.00	14.95	5	322	1.55%
2018/06/12	0	0.00	1	15.40	15.15	-1	251	-0.40%
2018/06/08	1	14.20	0	0.00	14.15	1	311	0.32%
2018/05/16	0	0.00	1	12.40	12.45	-1	759	-0.13%
2018/04/12	0	0.00	0	13.40	13.50	0	835	0.00%
2018/03/23	0	14.30	0	0.00	14.40	0	1,109	0.00%
2018/03/16	0	0.00	5	15.00	14.90	-5	1,080	-0.46%
2018/03/15	5	15.70	5	15.25	15.15	0	1,072	0.00%
2018/03/13	12	13.93	0	0.00	14.00	12	983	1.22%
2018/03/12	56	14.47	0	0.00	14.45	56	973	5.75%
2018/03/09	25.1	14.50	0	0.00	14.50	25.1	943	2.66%
2018/03/08	20.2	14.50	0	0.00	14.55	20.2	935	2.16%
2018/03/06	4.5	14.46	0	0.00	14.50	4.5	948	0.47%
2018/03/05	0	0.00	10	14.45	14.45	-10	942	-1.06%
2018/03/01	0.2	14.35	12	14.30	14.40	-11.8	991	-1.19%
2018/02/27	10	14.50	0	0.00	14.40	10	985	1.01%
2018/02/26	5	14.40	3	14.35	14.40	2	913	0.22%
2018/02/23	3	13.75	1	13.75	13.75	2	741	0.27%
2018/02/09	3	9.88	0	0.00	10.30	3	703	0.43%
2018/02/06	5	11.00	0	0.00	10.70	5	710	0.70%