彰源 (2030)-永豐金-萬盛券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
18.95
漲跌
▲0.40
漲幅
+2.16%
成交量
1,823張
產業
上市鋼鐵類股
423人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

彰源 (2030)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/18	1	19.15	0	0.00	18.95	1	496	0.20%
2024/04/12	3	18.60	0	0.00	18.50	3	460	0.65%
2024/04/09	1	18.95	86	19.12	19.25	-85	444	-19.10%
2024/04/08	0	18.35	0	0.00	18.50	0	405	0.00%
2024/03/29	0.3	17.95	0.3	17.90	18.00	0	394	-0.01%
2024/03/26	2	18.35	0	0.00	18.10	2	451	0.44%
2024/03/22	1	18.20	0	0.00	18.25	1	532	0.19%
2024/03/19	0	0.00	2	18.40	18.40	-2	823	-0.24%
2024/03/18	0	0.00	12	18.30	18.45	-12	823	-1.46%
2024/03/08	2	18.55	0	0.00	18.55	2	800	0.25%
2024/03/07	0	18.95	0	0.00	18.85	0	792	0.00%
2024/03/01	1	19.10	0	0.00	18.95	1	775	0.13%
2024/02/29	0	0.00	1	19.05	19.05	-1	774	-0.13%
2024/02/26	0	0.00	0.1	19.25	19.10	-0.1	774	-0.02%
2024/02/23	0	0.00	0.6	19.00	19.20	-0.6	765	-0.07%
2024/02/22	0	0.00	0.2	18.95	18.85	-0.2	761	-0.03%
2024/02/21	0.2	18.85	0.2	18.94	18.90	0	764	0.00%
2024/02/16	0	0.00	1.3	18.66	18.70	-1.3	780	-0.17%
2024/02/05	2	18.30	0	0.00	18.35	2	777	0.26%
2024/02/02	1	18.65	0	0.00	18.50	1	774	0.13%
2024/01/31	2	18.65	0	0.00	18.70	2	780	0.26%
2024/01/29	0	0.00	1	19.00	19.00	-1	779	-0.13%
2024/01/25	0	18.90	0.1	18.85	18.80	-0.1	788	-0.01%
2024/01/23	1	18.60	0.3	18.60	18.80	0.8	794	0.09%
2024/01/16	2	18.75	0	0.00	18.75	2	810	0.25%
2024/01/09	1	19.15	0	0.00	19.10	1	865	0.12%
2024/01/08	0	19.75	0	0.00	19.55	0	859	0.00%
2024/01/03	6	19.57	0	0.00	19.60	6	866	0.69%
2023/12/28	0	0.00	1	19.85	19.90	-1	868	-0.12%
2023/12/25	1	20.35	2	20.85	20.25	-1	862	-0.12%
2023/12/22	1	19.90	0	0.00	19.90	1	811	0.12%
2023/12/21	0	0.00	8	20.25	20.15	-8	806	-0.99%
2023/12/19	1	20.45	0	0.00	20.40	1	767	0.13%
2023/12/18	11	20.55	2	21.10	20.50	9	714	1.26%
2023/12/15	7	19.98	9.2	20.31	20.50	-2.2	525	-0.42%
2023/12/13	5	18.50	0	0.00	18.55	5	446	1.12%
2023/12/12	5	18.55	0	0.00	18.50	5	456	1.10%
2023/12/04	0	0.00	0.2	19.15	19.30	-0.2	456	-0.04%
2023/11/28	0	0.00	1	18.85	18.85	-1	456	-0.22%
2023/11/24	0	0.00	1	18.75	18.70	-1	461	-0.22%
2023/11/22	55	18.70	0	0.00	18.75	55	453	12.12%
2023/11/21	0	0.00	0.2	18.65	18.65	-0.2	450	-0.03%
2023/11/20	0	0.00	0.1	18.55	18.45	-0.1	449	-0.02%
2023/11/16	21	18.15	0.2	18.33	18.20	20.8	443	4.69%
2023/11/15	0	0.00	1.1	17.76	18.00	-1.1	445	-0.24%
2023/11/03	0	0.00	0.2	17.65	17.70	-0.2	584	-0.03%
2023/10/27	0	0.00	0.1	17.70	17.65	-0.1	653	-0.02%
2023/10/26	0	0.00	0.2	17.60	17.65	-0.2	662	-0.03%
2023/10/25	0	17.75	0	0.00	17.50	0	659	0.00%
2023/10/24	0	0.00	0	17.55	17.35	0	661	0.00%
2023/10/23	0	0.00	0.1	17.40	17.30	-0.1	669	-0.01%
2023/10/20	0.1	17.20	0.1	17.10	17.35	0	675	0.01%
2023/10/12	0	0.00	0.2	18.05	17.90	-0.2	697	-0.02%
2023/10/11	0.1	17.85	0.1	17.80	17.70	0	703	0.00%
2023/10/06	0.1	17.95	0.1	17.90	17.75	0	710	0.00%
2023/10/03	0.1	18.15	0	0.00	18.10	0.1	740	0.01%
2023/09/20	0	19.10	0	0.00	18.85	0	886	0.00%
2023/09/18	0	0.00	0.1	19.25	19.20	-0.1	902	-0.01%
2023/09/15	0	0.00	0.3	19.04	19.10	-0.3	884	-0.03%
2023/09/14	0	0.00	0.2	18.90	18.65	-0.2	885	-0.02%
2023/09/13	0	0.00	0.3	18.60	18.60	-0.3	900	-0.03%
2023/09/12	0	0.00	0.2	18.45	18.45	-0.2	946	-0.02%
2023/09/07	1	18.50	0	0.00	18.40	1	974	0.10%
2023/09/01	0	0.00	0.1	18.75	18.60	-0.1	993	-0.01%
2023/08/30	0	0.00	0.2	18.30	18.35	-0.2	1,013	-0.01%
2023/08/29	0	0.00	0	18.35	18.25	0	1,020	0.00%
2023/08/24	0	0.00	7.2	18.25	18.10	-7.2	1,027	-0.70%
2023/08/21	0.2	18.30	0.2	18.30	18.20	0	1,051	0.00%
2023/08/18	0	0.00	0.1	18.80	18.60	-0.1	1,050	-0.01%
2023/08/14	4.2	18.26	0.1	18.65	18.30	4.1	1,050	0.39%
2023/08/10	1	19.70	0	0.00	19.80	1	1,011	0.10%
2023/08/09	1	21.05	0.2	21.20	21.00	0.9	955	0.09%
2023/08/08	5	21.53	0.1	21.40	21.25	4.9	950	0.52%
2023/08/07	1	21.25	0	0.00	21.25	1	939	0.11%
2023/08/04	0	0.00	1	21.25	21.15	-1	937	-0.11%
2023/08/02	1	21.15	2.1	21.30	21.05	-1.1	931	-0.12%
2023/07/27	0	0.00	1	20.70	20.75	-1	897	-0.11%
2023/07/26	1	20.60	0.2	20.75	20.65	0.9	891	0.10%
2023/07/20	0	0.00	0.1	20.60	20.60	-0.1	895	-0.01%
2023/07/18	2	20.23	1	20.20	20.20	1	899	0.11%
2023/07/14	1	20.65	0	0.00	20.60	1	903	0.11%
2023/07/05	0	0.00	0.1	22.20	21.95	-0.1	869	-0.01%
2023/07/04	1	23.45	0	0.00	23.45	1	844	0.12%
2023/06/30	1	23.25	0	0.00	23.25	1	783	0.13%
2023/06/20	11	23.20	0	0.00	23.20	11	758	1.45%
2023/06/06	9	23.00	0	0.00	22.90	9	767	1.17%
2023/06/05	1	23.05	0	0.00	23.00	1	772	0.13%
2023/06/02	25	22.65	0	0.00	22.65	25	775	3.22%
2023/05/31	0	0.00	1	22.60	22.60	-1	784	-0.13%
2023/05/30	0	0.00	1	22.60	22.55	-1	792	-0.13%
2023/05/29	0	0.00	1	22.65	22.50	-1	817	-0.12%
2023/05/26	2	22.40	1	22.35	22.40	1	817	0.12%
2023/05/25	1	22.50	1	22.55	22.50	0	820	0.00%
2023/05/24	1	22.55	0	0.00	22.65	1	825	0.12%
2023/05/22	1	22.65	0	0.00	22.65	1	833	0.12%
2023/05/17	1	22.55	1	22.70	22.60	0	839	0.00%
2023/05/12	19	22.33	0	0.00	22.50	19	859	2.21%
2023/05/11	19	22.33	0	0.00	22.25	19	861	2.21%
2023/05/10	7	22.30	0	0.00	22.55	7	872	0.80%
2023/05/05	1	22.15	0	0.00	22.15	1	894	0.11%
2023/04/28	0	0.00	1	22.10	22.15	-1	1,080	-0.09%
2023/04/26	1	21.70	0	0.00	21.85	1	1,095	0.09%
2023/04/24	2	22.05	0	0.00	22.30	2	1,093	0.18%
2023/04/14	5	23.40	0	0.00	23.45	5	1,075	0.46%
2023/04/13	0	0.00	0	23.45	23.35	0	1,071	0.00%
2023/04/12	0	23.35	0	0.00	23.30	0	1,084	0.00%
2023/04/06	0	23.95	0	0.00	23.40	0	1,159	0.00%
2023/03/20	10	23.32	0	0.00	23.35	10	1,810	0.55%
2023/03/16	1	23.15	0	0.00	23.10	1	1,821	0.05%
2023/03/15	0	0.00	2	23.75	23.70	-2	1,842	-0.11%
2023/03/13	0	23.65	0	0.00	23.60	0	1,856	0.00%
2023/03/08	5	23.60	0	0.00	23.60	5	1,897	0.26%
2023/03/07	0	0.00	1	23.85	23.80	-1	1,893	-0.05%
2023/02/08	0	0.00	1	23.95	23.75	-1	2,357	-0.04%
2023/02/01	3	24.80	43	24.49	24.35	-40	2,345	-1.71%
2023/01/31	0	0.00	1	23.85	23.85	-1	2,244	-0.04%
2023/01/30	2	23.50	5	23.39	23.40	-3	2,218	-0.14%
2023/01/17	0	0.00	1	23.10	23.10	-1	2,200	-0.05%
2023/01/10	4	22.98	0	0.00	22.95	4	2,224	0.18%
2023/01/04	20	23.38	1	23.50	23.25	19	2,284	0.83%
2022/12/27	1	23.30	0	0.00	23.40	1	2,270	0.04%
2022/12/22	6	23.63	18	23.74	23.65	-12	2,247	-0.53%
2022/12/21	1	23.45	32.4	23.58	23.40	-31.4	2,181	-1.44%
2022/12/19	11	22.88	0	0.00	22.55	11	2,064	0.53%
2022/12/16	20	23.11	0	0.00	23.05	20	2,046	0.98%
2022/12/15	11	23.36	22	23.79	23.40	-11	2,032	-0.54%
2022/12/14	18	23.05	8	23.50	23.00	10	1,929	0.52%
2022/12/13	0	0.00	11	23.55	23.30	-11	1,888	-0.58%
2022/12/07	0	0.00	1	23.30	22.60	-1	1,780	-0.06%
2022/12/01	20	22.95	0	0.00	22.90	20	1,781	1.12%
2022/11/30	20	22.50	0	0.00	22.65	20	1,772	1.13%
2022/11/24	1	21.95	0	0.00	22.00	1	1,794	0.06%
2022/11/22	1	22.10	0	0.00	22.00	1	1,803	0.06%
2022/11/16	2	22.80	3	23.38	22.80	-1	1,811	-0.06%
2022/11/15	32	22.53	33	23.07	23.10	-1	1,773	-0.06%
2022/11/11	1	21.55	0	0.00	21.35	1	1,666	0.06%
2022/11/10	1	22.00	0	0.00	21.65	1	1,726	0.06%
2022/11/08	4	22.20	0	0.00	22.15	4	1,853	0.22%
2022/11/07	1	21.90	1	22.05	22.10	0	2,021	0.00%
2022/11/04	3.1	21.83	1.1	21.79	21.90	2	2,129	0.09%
2022/11/03	0	0.00	1	23.15	23.35	-1	2,086	-0.05%
2022/11/01	0	0.00	1	22.50	22.50	-1	2,084	-0.05%
2022/10/31	1	22.30	0	0.00	22.25	1	2,124	0.05%
2022/10/28	1	22.35	0	0.00	22.20	1	2,203	0.05%
2022/10/27	0	0.00	1	22.60	22.60	-1	2,246	-0.04%
2022/10/25	1	22.55	0	0.00	22.70	1	2,505	0.04%
2022/10/24	1	22.85	2	22.80	22.75	-1	2,508	-0.04%
2022/10/20	1	21.80	0	0.00	22.85	1	2,512	0.04%
2022/10/18	1	22.65	0	0.00	22.40	1	2,534	0.04%
2022/10/17	2	21.93	1	22.20	22.40	1	2,552	0.04%
2022/10/14	1	22.45	2	22.63	22.75	-1	2,594	-0.04%
2022/10/13	0.1	21.95	0	0.00	21.60	0.1	2,652	0.00%
2022/10/12	1	22.80	1	23.00	22.85	0	2,668	0.00%
2022/10/11	2	23.03	1	23.15	23.00	1	2,693	0.04%
2022/10/04	0	0.00	1	24.00	24.00	-1	2,765	-0.04%
2022/10/03	1	23.20	1	23.50	23.30	0	2,767	0.00%
2022/09/30	2	23.05	2	23.13	23.60	0	2,788	0.00%
2022/09/29	0	0.00	1	22.80	22.85	-1	2,778	-0.04%
2022/09/27	0	0.00	0.1	23.30	23.50	-0.1	2,760	0.00%
2022/09/26	1	24.00	0	0.00	23.50	1	2,765	0.04%
2022/09/23	1	24.90	0	24.75	24.60	1	2,769	0.04%
2022/09/14	0	0.00	0.2	25.20	25.20	-0.2	2,887	-0.01%
2022/09/12	0	0.00	0.2	25.40	25.40	-0.2	2,983	-0.01%
2022/09/08	0	0.00	1	24.45	24.75	-1	2,993	-0.03%
2022/09/07	5	24.28	1	24.35	23.95	4	3,011	0.13%
2022/09/06	1	24.30	1	24.60	24.15	0	3,000	0.00%
2022/09/05	1	23.90	0	0.00	24.00	1	3,017	0.03%
2022/09/01	0	0.00	1.1	24.52	24.45	-1.1	3,052	-0.04%
2022/08/29	1	24.60	0	0.00	24.85	1	3,064	0.03%
2022/08/24	1	25.55	1	25.80	25.55	0	3,094	0.00%
2022/08/17	3	25.90	3	25.92	25.55	0	3,077	0.00%
2022/08/15	2	25.45	4	25.61	25.60	-2	3,004	-0.07%
2022/08/12	4	25.11	6	25.14	25.05	-2	2,942	-0.07%
2022/08/11	3	24.47	3	24.35	24.30	0	2,820	0.00%
2022/08/10	50	23.69	1	23.80	23.70	49	2,731	1.79%
2022/08/09	0	0.00	1	23.20	23.30	-1	2,714	-0.04%
2022/08/05	10	23.10	1	22.85	23.05	9	2,842	0.32%
2022/08/04	0	0.00	11	22.60	22.65	-11	2,885	-0.38%
2022/08/03	7	22.14	6	22.49	22.15	1	2,872	0.03%
2022/08/02	15	22.86	10	23.12	22.75	5	2,926	0.17%
2022/08/01	22	23.55	41	23.58	23.65	-19	2,974	-0.64%
2022/07/29	0	0.00	1	22.15	22.20	-1	2,870	-0.03%
2022/07/25	3	22.40	1	22.30	22.45	2	3,186	0.06%
2022/07/22	3	22.12	2	22.18	22.15	1	3,286	0.03%
2022/07/21	3	22.05	3	22.20	22.20	0	3,371	0.00%
2022/07/20	1	24.05	1	24.25	24.05	0	3,440	0.00%
2022/07/18	0	0.00	1	23.30	23.35	-1	3,698	-0.03%
2022/07/15	1	22.95	1	22.65	22.90	0	3,964	0.00%
2022/07/14	2	22.43	1	22.50	22.85	1	4,399	0.02%
2022/07/13	0	0.00	1	22.60	22.40	-1	4,821	-0.02%
2022/07/12	2	22.35	6	22.15	22.00	-4	5,014	-0.08%
2022/07/11	2	23.05	2	23.15	23.05	0	5,430	0.00%
2022/07/08	1	23.35	2	23.20	23.30	-1	5,934	-0.02%
2022/06/28	2	24.93	0	0.00	24.65	2	9,038	0.02%
2022/06/27	6	25.03	2	25.10	25.25	4	9,089	0.04%
2022/06/24	1	24.45	4	24.55	24.60	-3	9,116	-0.03%
2022/06/23	3	24.00	0	0.00	24.05	3	9,153	0.03%
2022/06/22	4	24.89	0	0.00	24.25	4	9,269	0.04%
2022/06/21	0	0.00	5	25.30	25.50	-5	9,414	-0.05%
2022/06/20	2	24.75	0.1	25.80	24.50	2	9,445	0.02%
2022/06/16	0	0.00	1	27.80	26.60	-1	9,848	-0.01%
2022/06/15	2	27.73	2	28.15	27.50	0	9,865	0.00%
2022/06/14	1	27.45	3	27.73	27.70	-2	9,895	-0.02%
2022/06/13	2	28.05	0	0.00	27.90	2	9,942	0.02%
2022/06/09	14	28.96	13	29.15	29.20	1	10,103	0.01%
2022/06/08	1	29.10	0	0.00	29.10	1	10,332	0.01%
2022/06/06	1	29.40	1	29.35	29.40	0	10,876	0.00%
2022/06/02	3	28.95	0	0.00	28.90	3	11,751	0.03%
2022/06/01	4	29.25	0	0.00	29.35	4	12,212	0.03%
2022/05/31	1	29.25	0	0.00	29.25	1	12,628	0.01%
2022/05/30	0	0.00	3	29.65	29.70	-3	12,758	-0.02%
2022/05/27	5	29.10	22	29.14	29.20	-17	13,204	-0.13%
2022/05/26	1	29.65	1	29.85	28.95	0	13,874	0.00%
2022/05/25	10	29.50	0	0.00	29.50	10	14,164	0.07%
2022/05/24	9	29.73	0	0.00	29.25	9	14,373	0.06%
2022/05/23	3	29.60	3	29.95	29.80	0	14,775	0.00%
2022/05/20	0	0.00	2	29.50	29.40	-2	15,929	-0.01%
2022/05/19	3	28.83	0	0.00	29.05	3	16,162	0.02%
2022/05/18	1	29.40	5	29.55	29.75	-4	16,115	-0.02%
2022/05/17	3	28.98	0	0.00	29.00	3	16,112	0.02%
2022/05/13	0	0.00	7	28.15	28.40	-7	16,081	-0.04%
2022/05/12	0	29.00	0	0.00	28.35	0	16,004	0.00%
2022/05/09	0	0.00	7	30.69	29.90	-7	15,903	-0.04%
2022/05/06	6	31.89	2	31.90	31.90	4	15,869	0.03%
2022/05/05	3	33.13	10	33.40	33.00	-7	15,884	-0.04%
2022/05/04	3	32.32	0	0.00	32.30	3	15,819	0.02%
2022/05/03	25	31.94	29	32.57	32.55	-4	15,787	-0.03%
2022/04/29	17	33.38	2	33.50	33.05	15	15,714	0.10%
2022/04/28	1	33.90	1	34.20	33.50	0	15,721	0.00%
2022/04/27	7	33.54	2	33.50	33.50	5	15,748	0.03%
2022/04/26	0	0.00	56	34.40	34.55	-56	15,660	-0.36%
2022/04/25	3	36.25	54	35.41	35.40	-51	15,540	-0.33%
2022/04/22	3	38.87	11	38.83	37.80	-8	15,415	-0.05%
2022/04/21	6.4	38.17	17	39.45	37.90	-10.6	15,222	-0.07%
2022/04/20	17	40.97	7.1	40.59	39.90	9.9	15,015	0.07%
2022/04/19	19	40.38	13.2	40.05	40.50	5.8	14,598	0.04%
2022/04/18	13.1	38.97	3	39.30	38.85	10.1	14,212	0.07%
2022/04/15	14	39.84	3.1	40.06	39.65	11	14,048	0.08%
2022/04/14	14.5	40.20	13.1	40.48	40.00	1.4	13,629	0.01%
2022/04/13	12	39.70	41.2	39.96	40.45	-29.2	13,139	-0.22%
2022/04/12	183.2	38.43	227.1	38.33	38.70	-43.9	12,272	-0.36%	大買/大賣/
2022/04/11	175	37.45	130.4	37.03	38.00	44.6	11,385	0.39%	大買/大賣/
2022/04/08	7	34.92	20	34.24	35.45	-13	10,481	-0.12%
2022/04/07	1	33.80	0	0.00	32.50	1	10,140	0.01%
2022/04/06	1	33.10	3	33.13	33.30	-2	10,095	-0.02%
2022/03/30	0.1	33.70	0	0.00	33.70	0.1	10,132	0.00%
2022/03/29	1.1	33.80	0	0.00	33.65	1.1	10,090	0.01%
2022/03/28	1	33.80	5	33.98	34.20	-4	10,088	-0.04%
2022/03/25	16	34.74	1	35.10	34.65	15	10,128	0.15%
2022/03/24	0	0.00	2	34.65	34.60	-2	10,187	-0.02%
2022/03/23	3	34.40	3	33.70	34.05	0	10,131	0.00%
2022/03/22	11	34.10	1	34.40	34.10	10	10,098	0.10%
2022/03/21	8.1	34.17	19	34.10	33.95	-10.9	9,932	-0.11%
2022/03/18	1	33.05	11	32.93	32.85	-10	9,686	-0.10%
2022/03/16	2	32.40	1	32.50	32.50	1	9,755	0.01%
2022/03/15	2	33.05	0	0.00	32.80	2	9,738	0.02%
2022/03/14	8	33.87	3	33.88	34.00	5	9,852	0.05%
2022/03/11	4	33.94	8	33.79	33.80	-4	9,846	-0.04%
2022/03/10	12	33.03	4	33.26	33.20	8	9,659	0.08%
2022/03/09	9.1	33.54	2	33.30	33.50	7.1	9,528	0.07%
2022/03/08	43.1	34.52	30	35.89	32.75	13.1	9,264	0.14%
2022/03/07	18	33.66	39	34.34	34.25	-21	8,422	-0.25%
2022/03/04	59	34.20	6	34.13	33.40	53	7,996	0.66%
2022/03/03	20	33.25	1	33.45	33.35	19	7,627	0.25%
2022/03/02	17	33.24	3	33.62	33.20	14	7,568	0.18%
2022/03/01	15	33.18	18	34.37	33.35	-3	7,232	-0.04%
2022/02/25	7	31.98	13	32.34	31.80	-6	6,756	-0.09%
2022/02/24	3	31.03	5.1	31.90	31.05	-2.1	6,584	-0.03%
2022/02/23	17	32.08	22.1	32.29	32.35	-5.1	6,393	-0.08%
2022/02/22	136.8	31.89	106	31.71	31.70	30.8	6,021	0.51%	大買/大賣/
2022/02/21	0	0.00	22	31.40	31.40	-22	4,898	-0.45%
2022/02/18	2	28.55	0	0.00	28.55	2	4,683	0.04%
2022/02/17	2	28.90	0	0.00	28.30	2	4,753	0.04%
2022/02/14	0.3	29.10	0	0.00	28.85	0.3	5,215	0.01%
2022/02/09	20	29.63	2	29.58	29.60	18	6,148	0.29%
2022/02/08	3	29.48	3	29.20	29.60	0	6,130	0.00%
2022/02/07	0	0.00	4	29.18	29.20	-4	6,162	-0.06%
2022/01/26	8	27.63	0	0.00	27.40	8	6,251	0.13%
2022/01/25	0	0.00	1	27.50	27.50	-1	6,311	-0.02%
2022/01/24	2	27.85	1	27.50	27.90	1	6,324	0.02%
2022/01/21	1	28.75	0	0.00	28.05	1	6,365	0.02%
2022/01/20	2	28.38	2	28.50	28.45	0	6,290	0.00%
2022/01/14	1	28.10	0	0.00	28.05	1	6,432	0.02%
2022/01/13	0	0.00	2	28.88	28.70	-2	6,562	-0.03%
2022/01/12	1	28.00	1	28.10	28.00	0	6,532	0.00%
2022/01/07	0	0.00	0.6	28.80	28.50	-0.6	6,545	-0.01%
2022/01/06	0.1	29.00	20	28.95	28.95	-19.9	6,566	-0.30%
2022/01/05	0	0.00	2	29.18	29.15	-2	6,598	-0.03%
2021/12/30	1.5	29.67	0	0.00	29.65	1.5	6,713	0.02%
2021/12/28	2	29.80	0	0.00	29.75	2	6,822	0.03%
2021/12/20	2	31.00	1	31.35	30.90	1	6,968	0.01%
2021/12/17	0	0.00	3	30.40	30.40	-3	6,808	-0.04%
2021/12/16	1	29.80	68	29.80	29.60	-67	6,768	-0.99%
2021/12/15	2	30.00	0	0.00	29.85	2	6,855	0.03%
2021/12/13	2	30.50	1	30.85	31.00	1	6,895	0.01%
2021/12/10	2	30.78	0	0.00	30.25	2	6,891	0.03%
2021/12/08	3	31.57	1	32.70	31.35	2	7,451	0.03%
2021/12/06	2	30.85	4	30.91	30.75	-2	7,532	-0.03%
2021/12/03	0	0.00	3	31.25	30.70	-3	7,670	-0.04%
2021/12/02	0	0.00	4	30.80	30.55	-4	7,799	-0.05%
2021/12/01	1	30.10	1	30.50	30.55	0	7,939	0.00%
2021/11/30	2	30.15	1	30.25	30.50	1	8,103	0.01%
2021/11/29	0	0.00	1	29.10	30.00	-1	8,241	-0.01%
2021/11/26	2	30.68	6	30.41	30.00	-4	8,586	-0.05%
2021/11/25	6	30.81	5	31.14	30.55	1	9,167	0.01%
2021/11/24	7	30.81	10	30.80	30.25	-3	9,347	-0.03%
2021/11/23	1	30.50	1	30.10	29.65	0	9,585	0.00%
2021/11/19	3	29.27	3	28.80	28.80	0	9,860	0.00%
2021/11/18	2	29.50	1	29.90	29.40	1	9,985	0.01%
2021/11/17	6.3	29.84	0	0.00	29.75	6.3	10,157	0.06%
2021/11/16	4.3	29.99	14	30.28	29.80	-9.8	10,323	-0.09%
2021/11/15	9.2	30.83	0	0.00	30.55	9.2	10,411	0.09%
2021/11/12	5	31.18	0	0.00	31.50	5	10,625	0.05%
2021/11/11	12	31.30	1	31.65	31.40	11	10,678	0.10%
2021/11/10	5.3	30.80	1	30.75	30.75	4.3	10,475	0.04%
2021/11/09	9	31.42	4	31.19	31.70	5	10,575	0.05%
2021/11/08	7	31.18	8.1	31.66	31.75	-1	10,343	-0.01%
2021/11/05	1	28.90	0.1	29.16	28.90	0.9	10,300	0.01%
2021/11/04	0	0.00	2.4	29.30	29.35	-2.4	10,487	-0.02%
2021/11/03	1.2	29.23	17	29.24	29.00	-15.8	10,656	-0.15%
2021/11/02	5	27.73	1	27.65	27.65	4	10,916	0.04%
2021/11/01	7.1	28.36	1	28.70	28.30	6.1	11,313	0.05%
2021/10/29	2	28.15	0	0.00	28.55	2	11,607	0.02%
2021/10/28	16	28.68	0	0.00	28.45	16	11,730	0.14%
2021/10/27	1	29.00	1	28.85	28.60	0	12,002	0.00%
2021/10/26	1	28.90	0	0.00	28.90	1	12,742	0.01%
2021/10/25	0	0.00	31	29.10	29.10	-31	13,660	-0.23%
2021/10/22	5	29.11	0	0.00	28.50	5	14,604	0.03%
2021/10/21	37.1	31.06	9	30.72	31.05	28.1	14,967	0.19%
2021/10/20	1	29.15	0	0.00	29.15	1	15,438	0.01%
2021/10/19	0	0.00	2	29.80	29.80	-2	16,464	-0.01%
2021/10/18	3	29.28	0	0.00	29.00	3	17,515	0.02%
2021/10/15	0	0.00	3	29.12	29.40	-3	19,824	-0.02%
2021/10/14	0	0.00	2	28.85	29.05	-2	22,624	-0.01%
2021/10/13	0	0.00	1	28.45	28.45	-1	23,048	0.00%
2021/10/12	1	30.00	0	0.00	28.80	1	23,945	0.00%
2021/10/08	1	29.45	0	0.00	29.60	1	24,111	0.00%
2021/10/07	1	29.80	1	30.25	30.30	0	24,307	0.00%
2021/10/06	1	30.35	0	0.00	29.60	1	24,604	0.00%
2021/10/05	20	29.75	25	30.01	30.60	-5	24,978	-0.02%
2021/10/04	1	29.60	7.5	30.17	29.45	-6.5	25,171	-0.03%
2021/10/01	2	31.33	0	0.00	31.35	2	25,489	0.01%
2021/09/30	0.2	33.20	0	0.00	33.40	0.2	25,520	0.00%
2021/09/28	5	33.20	2	33.03	32.65	3	25,751	0.01%
2021/09/27	2	34.05	1	33.70	33.65	1	25,971	0.00%
2021/09/24	0	0.00	1	34.15	33.90	-1	28,025	0.00%
2021/09/23	1	33.50	2	33.80	33.80	-1	29,020	0.00%
2021/09/22	13	33.85	3	33.60	33.40	10	29,056	0.03%
2021/09/17	0	0.00	1	36.25	36.25	-1	29,013	0.00%
2021/09/16	2	36.15	2	36.35	35.85	0	29,113	0.00%
2021/09/15	1	36.10	5	36.18	36.25	-4	29,976	-0.01%
2021/09/14	21	36.70	16	36.16	36.60	5	30,527	0.02%
2021/09/13	8	37.67	3.6	37.23	37.70	4.4	30,927	0.01%
2021/09/10	5.3	35.95	1	36.16	35.85	4.3	30,720	0.01%
2021/09/09	5	34.91	3	34.95	35.65	2	30,726	0.01%
2021/09/08	35	35.70	44	35.74	34.65	-9	30,970	-0.03%
2021/09/07	13	35.87	25	35.71	35.50	-12	31,365	-0.04%
2021/09/06	28	36.67	27	36.51	36.35	1	31,588	0.00%
2021/09/03	9	36.46	10	37.18	36.15	-1	31,652	0.00%
2021/09/02	15.2	36.87	18	36.57	36.35	-2.8	31,707	-0.01%
2021/09/01	85	38.49	51	38.76	37.80	34	31,736	0.11%
2021/08/31	26	37.75	26	38.07	38.00	0	31,788	0.00%
2021/08/30	8	35.74	11	35.78	36.00	-3	31,800	-0.01%
2021/08/27	36	36.01	17	36.10	35.60	19	32,781	0.06%
2021/08/26	1	36.55	7	36.89	37.85	-6	32,794	-0.02%
2021/08/25	4	34.25	0.1	34.35	34.45	3.9	33,110	0.01%
2021/08/24	0.1	33.50	9.1	33.75	34.35	-9	33,173	-0.03%
2021/08/23	7.1	34.44	4.6	35.04	34.55	2.6	33,389	0.01%
2021/08/20	1.6	32.34	1.1	32.76	33.05	0.5	33,475	0.00%
2021/08/19	3	33.40	10.3	33.65	32.00	-7.3	33,545	-0.02%
2021/08/18	8.4	33.69	3.4	33.15	34.65	5	33,422	0.01%
2021/08/17	18.4	33.72	28.5	34.41	33.30	-10.1	33,210	-0.03%
2021/08/16	39.5	35.97	40	35.89	35.80	-0.5	33,105	0.00%
2021/08/13	14.1	37.69	11.8	37.58	37.10	2.3	33,104	0.01%
2021/08/12	39.8	37.17	34.2	36.84	38.65	5.6	33,123	0.02%
2021/08/11	24.2	38.11	31.5	37.22	36.60	-7.3	33,111	-0.02%
2021/08/10	11	37.55	31	37.76	37.50	-20	32,846	-0.06%
2021/08/09	21	39.53	17.3	38.83	38.70	3.7	32,733	0.01%
2021/08/06	30.3	39.16	44.6	39.13	38.45	-14.3	32,640	-0.04%
2021/08/05	22.7	39.56	48.8	39.92	38.75	-26.1	32,500	-0.08%
2021/08/04	20.3	42.32	12.2	42.24	41.75	8.1	32,306	0.03%
2021/08/03	10.2	43.98	2.8	43.81	43.70	7.5	32,746	0.02%
2021/08/02	4.8	43.56	12.4	43.82	44.20	-7.6	33,032	-0.02%
2021/07/30	103.1	44.74	89.4	44.32	43.45	13.7	33,468	0.04%	大買/
2021/07/29	57.8	43.67	37.6	44.08	44.40	20.2	33,297	0.06%
2021/07/28	104.5	42.35	113.7	42.65	42.60	-9.2	32,504	-0.03%	大買/大賣/
2021/07/27	17.5	42.43	35.2	41.91	41.00	-17.7	31,739	-0.06%
2021/07/26	30.3	44.38	18.2	44.63	43.80	12.2	31,543	0.04%
2021/07/23	29.3	44.43	31.3	44.52	44.50	-2	31,275	-0.01%
2021/07/22	39.1	43.71	53.4	44.27	41.80	-14.2	30,280	-0.05%
2021/07/21	166.9	49.71	200	49.44	44.85	-33.1	29,275	-0.11%	大買/大賣/
2021/07/20	268.3	46.24	180.9	46.03	49.00	87.5	27,045	0.32%	大買/大賣/
2021/07/19	15	42.93	39.7	44.24	44.60	-24.7	24,346	-0.10%
2021/07/16	68.6	40.74	81.2	40.99	40.55	-12.5	24,443	-0.05%
2021/07/15	10.5	37.89	3	38.02	39.25	7.5	23,694	0.03%
2021/07/14	14.8	36.03	27	36.05	35.70	-12.2	23,756	-0.05%
2021/07/13	35.2	40.71	1	39.65	39.65	34.2	23,855	0.14%
2021/07/12	11.6	43.44	7	44.05	44.05	4.6	23,856	0.02%
2021/07/09	14	39.16	29	38.99	40.05	-15	23,532	-0.06%
2021/07/08	4	37.56	29	39.56	39.90	-25	23,410	-0.11%
2021/07/07	4	36.45	22	37.20	36.45	-18	23,108	-0.08%
2021/07/06	2	36.50	119.2	37.22	37.90	-117.2	23,435	-0.50%	大賣/鉅額交易
2021/07/05	65.2	38.31	18.8	38.55	37.30	46.4	23,404	0.20%
2021/07/02	72.8	36.85	30.2	37.05	37.50	42.7	23,550	0.18%
2021/07/01	264.2	38.26	202.7	38.80	37.50	61.5	23,315	0.26%	大買/大賣/
2021/06/30	92	37.32	221.1	37.37	37.40	-129.1	21,264	-0.61%	大賣/鉅額交易
2021/06/29	0	0.00	7	34.00	34.00	-7	20,231	-0.03%
2021/06/25	35	28.15	0	0.00	28.15	35	20,018	0.17%
2021/06/24	217.9	25.53	27.7	25.26	25.60	190.1	19,874	0.96%	大買/鉅額交易
2021/06/23	26.7	25.28	30.4	24.18	23.30	-3.7	18,929	-0.02%
2021/06/22	45.4	23.93	42.1	23.89	24.45	3.3	18,295	0.02%
2021/06/21	2.1	22.01	5	22.27	22.25	-2.9	17,558	-0.02%
2021/06/18	1.4	22.94	19.3	22.94	22.80	-17.8	17,396	-0.10%
2021/06/17	10.1	24.58	60	24.17	23.65	-50	17,110	-0.29%
2021/06/16	118	24.62	188.4	24.59	23.80	-70.4	16,744	-0.42%	大買/大賣/
2021/06/15	66.1	23.83	7.1	23.89	24.00	59	16,152	0.37%
2021/06/11	46.1	22.86	32.5	23.20	23.10	13.6	15,705	0.09%
2021/06/10	125.5	22.33	112.4	22.65	22.70	13.1	15,430	0.08%	大買/大賣/
2021/06/09	3	22.31	4.4	22.72	22.85	-1.4	15,160	-0.01%
2021/06/08	73.6	23.41	10.8	22.79	23.00	62.8	14,935	0.42%
2021/06/07	10.8	22.93	10.2	22.82	22.15	0.6	14,482	0.00%
2021/06/04	33.2	24.23	542.6	24.70	24.10	-509.4	13,797	-3.69%	大賣/鉅額交易
2021/06/03	118.2	22.28	27	22.20	22.60	91.3	12,536	0.73%	大買/
2021/06/02	415.7	22.02	32.4	21.69	22.85	383.3	12,092	3.17%	大買/鉅額交易
2021/06/01	3	20.43	0	0.00	20.80	3	11,434	0.03%
2021/05/31	27	21.05	9	20.77	20.25	18	11,310	0.16%
2021/05/28	8	20.16	10	20.10	20.10	-2	10,913	-0.02%
2021/05/27	11	19.04	5	18.93	19.05	6	10,607	0.06%
2021/05/26	0	0.00	10	18.03	17.95	-10	10,338	-0.10%
2021/05/25	0	0.00	0.3	17.75	17.75	-0.3	10,295	0.00%
2021/05/21	0	0.00	1	18.25	18.25	-1	10,266	-0.01%
2021/05/20	5	18.08	1	18.25	17.60	4	10,175	0.04%
2021/05/19	19	18.29	9	18.31	19.05	10	9,961	0.10%
2021/05/18	1	17.10	2	17.18	17.35	-1	9,722	-0.01%
2021/05/17	0	0.00	6	16.39	15.80	-6	9,586	-0.06%
2021/05/14	4	18.18	0	0.00	17.55	4	9,464	0.04%
2021/05/13	6.3	18.87	29.7	18.75	18.35	-23.4	9,249	-0.25%
2021/05/12	14.2	21.36	31.7	21.05	20.35	-17.5	8,951	-0.20%
2021/05/11	69.2	23.13	43.3	23.08	22.60	25.9	8,661	0.30%
2021/05/10	18.1	21.68	8	21.73	22.25	10.1	7,879	0.13%
2021/05/07	50.7	20.05	28.6	19.71	20.25	22	7,408	0.30%
2021/05/06	34.2	19.19	37.1	19.49	19.90	-2.9	6,663	-0.04%
2021/05/05	2.2	18.42	0.3	18.61	18.10	1.9	6,073	0.03%
2021/05/04	6.3	18.05	5	18.17	17.50	1.3	5,920	0.02%
2021/05/03	9	20.18	12.5	19.95	19.25	-3.5	5,689	-0.06%
2021/04/29	20.2	18.85	30	18.75	18.80	-9.8	5,292	-0.19%
2021/04/28	0.3	18.08	1	18.10	18.30	-0.7	4,916	-0.01%
2021/04/27	2	18.20	4	18.06	18.15	-2	4,848	-0.04%
2021/04/26	3	18.35	22	18.21	18.40	-19	4,744	-0.40%
2021/04/23	9	17.83	10	17.61	17.60	-1	4,627	-0.02%
2021/04/22	180	19.14	197.2	19.09	18.00	-17.2	4,518	-0.38%	大買/大賣/
2021/04/21	29	18.20	9	18.27	18.20	20	3,948	0.51%
2021/04/20	24.1	18.60	18	18.15	18.50	6.1	3,754	0.16%
2021/04/19	12.1	18.32	2	18.65	18.70	10.1	3,496	0.29%
2021/04/16	2	17.03	3	16.80	17.00	-1	3,170	-0.03%
2021/04/15	1	16.15	10	15.82	15.95	-9	2,880	-0.31%
2021/04/13	6	15.65	6	15.63	15.70	0	2,707	0.00%
2021/04/12	24	15.94	15	15.69	16.10	9	2,641	0.34%
2021/04/09	10	14.56	15	15.29	14.65	-5	2,216	-0.23%
2021/04/08	32	15.12	2	14.85	15.10	30	2,143	1.40%
2021/04/07	51	13.90	5	13.85	14.00	46	1,926	2.39%
2021/04/06	5	13.70	0	0.00	13.85	5	1,959	0.26%
2021/03/24	2	13.05	0	0.00	13.00	2	2,636	0.08%
2021/03/22	0	0.00	1	12.95	13.05	-1	2,866	-0.03%
2021/03/15	0	0.00	6	13.58	13.45	-6	3,512	-0.17%
2021/03/05	4	13.65	0	0.00	13.65	4	3,823	0.10%
2021/03/04	0	0.00	3	14.20	13.95	-3	3,877	-0.08%
2021/03/03	0	0.00	2	13.90	13.90	-2	3,852	-0.05%
2021/02/25	2	14.00	0	0.00	14.00	2	3,800	0.05%
2021/02/23	0	0.00	1	14.30	14.35	-1	3,757	-0.03%
2021/02/22	1	13.85	0	0.00	13.85	1	3,630	0.03%
2021/02/18	1	12.90	0	0.00	13.20	1	3,587	0.03%
2021/02/02	0	0.00	1	12.20	12.30	-1	3,551	-0.03%
2021/01/22	0	0.00	3	12.55	12.75	-3	3,469	-0.09%
2021/01/21	0	0.00	9	12.49	12.45	-9	3,452	-0.26%
2021/01/19	0	13.30	4	13.10	12.85	-4	3,410	-0.12%
2021/01/15	0	0.00	15	12.89	12.95	-15	3,367	-0.45%
2021/01/12	12	13.37	4	13.10	13.10	8	3,292	0.24%
2021/01/11	8	14.02	10	14.05	13.90	-2	3,235	-0.06%
2021/01/08	21	14.35	5	14.46	14.25	16	3,207	0.50%
2021/01/07	3	14.05	2	14.20	14.45	1	3,132	0.03%
2021/01/06	4	14.46	0	0.00	14.05	4	3,079	0.13%
2020/12/29	0	0.00	2.2	14.19	14.10	-2.2	2,649	-0.08%
2020/12/25	0	0.00	1	13.85	14.00	-1	2,540	-0.04%
2020/12/22	2	15.28	1	15.10	14.00	1	2,337	0.04%
2020/12/21	50	15.10	51	15.03	14.90	-1	2,107	-0.05%
2020/12/18	0	0.00	50	14.01	14.25	-50	1,837	-2.72%
2020/12/17	50	14.90	0	0.00	14.10	50	1,784	2.80%
2020/12/16	10	13.95	0	0.00	13.90	10	1,615	0.62%
2020/12/15	1	13.75	20	14.05	13.90	-19	1,535	-1.24%
2020/12/14	0	0.00	1	13.60	13.60	-1	1,288	-0.08%
2020/12/11	0	0.00	5	13.10	13.00	-5	1,200	-0.42%
2020/12/10	2	13.20	0	0.00	13.20	2	1,127	0.18%
2020/12/09	20	13.05	4	13.30	13.20	16	958	1.67%
2020/12/08	16	13.21	0	0.00	13.35	16	843	1.90%
2020/12/03	0	0.00	32	11.99	11.80	-32	515	-6.20%
2020/12/01	32	12.17	0	0.00	12.00	32	517	6.18%
2020/11/30	0	0.00	1	11.75	12.15	-1	468	-0.21%
2020/09/08	1	11.30	0	0.00	10.95	1	374	0.27%
2020/09/07	0	0.00	2	11.10	11.10	-2	368	-0.54%
2020/08/31	1	10.60	0	0.00	10.55	1	355	0.28%
2020/08/17	0	0.00	3.1	10.05	10.10	-3.1	333	-0.93%
2020/08/07	7	10.00	0	0.00	10.00	7	338	2.07%
2020/06/29	4	10.73	0	0.00	10.70	4	372	1.07%
2020/05/06	0	0.00	1	10.30	10.30	-1	388	-0.26%
2020/04/20	1	10.05	0	0.00	10.00	1	376	0.27%
2020/04/09	0	0.00	12	9.85	9.89	-12	353	-3.39%
2020/04/07	0	9.70	0	0.00	9.73	0	353	0.00%
2020/04/06	0	9.64	0	0.00	9.64	0	355	0.00%
2020/04/01	1	9.69	0	0.00	9.65	1	351	0.28%
2020/03/24	0	0.00	10	9.26	9.26	-10	326	-3.06%
2020/02/25	6	11.10	0	0.00	11.10	6	257	2.33%
2020/02/19	0	0.00	10	11.30	11.30	-10	255	-3.92%
2020/02/17	1	11.30	0	0.00	11.30	1	267	0.37%
2020/02/12	3	11.40	0	0.00	11.40	3	283	1.06%
2019/10/29	2	12.95	0	0.00	13.00	2	720	0.28%
2019/10/18	0	0.00	0.8	12.95	12.95	-0.8	725	-0.11%
2019/10/04	0	0.00	8	13.15	13.20	-8	791	-1.01%
2019/09/19	3	13.55	0	0.00	13.40	3	784	0.38%
2019/09/16	5	13.60	0	0.00	13.60	5	769	0.65%
2019/09/12	0	0.00	5	13.50	13.55	-5	767	-0.65%
2019/07/18	2	12.70	0	0.00	12.75	2	393	0.51%
2019/06/27	1	12.90	0	0.00	13.05	1	398	0.25%
2019/05/31	0	0.00	1	12.85	12.90	-1	606	-0.16%
2019/03/20	0	0.00	5	14.55	14.60	-5	513	-0.97%
2019/03/18	5	14.50	0	0.00	14.50	5	483	1.03%
2019/03/08	5	14.05	10	14.05	14.10	-5	458	-1.09%
2019/03/06	0	0.00	10	14.38	14.45	-10	441	-2.26%
2019/03/05	5	14.05	0	0.00	14.25	5	420	1.19%
2019/03/04	5	14.10	0	0.00	14.10	5	410	1.22%
2019/02/22	10	13.60	0	0.00	13.60	10	365	2.74%
2019/02/21	0	0.00	10	13.45	13.60	-10	365	-2.74%
2019/02/14	10	13.25	0	0.00	13.30	10	381	2.62%
2019/02/11	10	13.15	0	0.00	13.15	10	437	2.28%
2019/01/14	0	0.00	10	12.50	12.50	-10	504	-1.98%
2019/01/11	10	12.55	0	0.00	12.50	10	526	1.90%
2019/01/09	0	0.00	10	12.62	12.65	-10	525	-1.90%
2019/01/04	0	0.00	6	12.25	12.30	-6	538	-1.11%
2018/12/28	0	0.00	4	12.60	12.65	-4	568	-0.70%
2018/12/27	20	12.67	0	0.00	12.55	20	577	3.47%
2018/12/19	16	12.80	16	12.75	12.75	0	597	0.00%
2018/11/27	0	0.00	2	13.05	13.00	-2	636	-0.31%
2018/11/13	0	0.00	14	12.95	13.00	-14	634	-2.21%
2018/11/12	14	13.10	0	0.00	13.05	14	629	2.22%
2018/10/30	0	0.00	10	11.45	11.65	-10	675	-1.48%
2018/10/29	0	0.00	10	11.80	11.60	-10	672	-1.49%
2018/08/23	0	0.00	2	15.05	15.10	-2	782	-0.26%
2018/08/16	2	14.85	0	0.00	14.80	2	802	0.25%
2018/06/04	22	16.32	22	16.35	16.35	0	1,295	0.00%
2018/05/18	10	16.25	10	16.15	16.15	0	1,576	0.00%
2018/05/15	10	15.90	10	15.75	15.75	0	1,606	0.00%
2018/05/14	1	15.90	0	0.00	15.80	1	1,648	0.06%
2018/05/11	10	16.00	10	15.85	15.85	0	1,658	0.00%
2018/05/10	2	15.95	0	0.00	15.90	2	1,685	0.12%
2018/05/09	2	16.00	0	0.00	15.95	2	1,687	0.12%
2018/04/26	1	16.00	0	0.00	16.00	1	1,923	0.05%
2018/04/23	5	16.98	0	0.00	17.10	5	1,858	0.27%
2018/04/19	15	16.40	15	16.35	16.35	0	1,749	0.00%
2018/04/02	10	16.35	10	16.10	16.10	0	2,040	0.00%
2018/03/30	10	15.90	10	15.85	15.85	0	2,025	0.00%
2018/03/07	0	0.00	1	16.30	16.25	-1	1,946	-0.05%
2018/03/02	0	0.00	1	17.30	17.10	-1	1,912	-0.05%
2018/03/01	1	17.35	0	0.00	17.60	1	1,879	0.05%
2018/02/27	10	16.85	10	16.75	16.75	0	1,743	0.00%
2018/02/12	0	0.00	1	15.70	15.70	-1	1,630	-0.06%
2018/01/16	0	0.00	0.1	16.20	16.30	-0.1	2,516	0.00%
2018/01/11	10	16.55	10	16.80	16.85	0	2,488	0.00%
2018/01/09	0	0.00	2	16.25	16.30	-2	2,340	-0.09%
2018/01/08	4	16.58	10	16.55	16.45	-6	2,426	-0.25%
2018/01/05	0	0.00	30	16.43	16.30	-30	2,389	-1.26%
2018/01/03	20	16.18	0	0.00	16.10	20	2,320	0.86%
2018/01/02	20	16.23	0	0.00	16.20	20	2,311	0.87%