欣陸 (3703)-永豐金-萬盛券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
39.60
漲跌
--
漲幅
0.00%
成交量
18,907張
產業
上市營建類股
338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

欣陸 (3703)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
2024/05/03	39.6	39.50	108.3	39.88	39.60	-68.8	7,264	-0.95%	大賣/
2024/05/02	50	39.85	207.1	39.70	39.60	-157.1	6,958	-2.26%	大賣/鉅額交易
2024/04/30	6.5	38.11	20	38.31	38.00	-13.5	6,418	-0.21%
2024/04/29	17.1	39.09	90.3	39.28	39.10	-73.2	6,263	-1.17%
2024/04/26	153.3	38.35	86.4	38.13	39.00	66.9	6,023	1.11%	大買/
2024/04/25	113.1	39.01	56.3	38.87	38.60	56.8	5,696	1.00%	大買/
2024/04/24	556.1	38.46	158	37.87	38.05	398.1	5,197	7.66%	大買/大賣/鉅額交易
2024/04/23	192.8	36.40	81	36.15	36.80	111.8	4,652	2.40%	大買/鉅額交易
2024/04/22	233.4	39.62	205.7	38.33	37.25	27.7	4,275	0.65%	大買/大賣/
2024/04/19	31.9	38.94	4	38.39	39.10	27.8	3,090	0.90%
2024/04/18	21.3	34.31	6.1	34.89	35.55	15.2	2,307	0.66%
2024/04/17	4.3	32.11	4	32.45	32.35	0.3	2,037	0.01%
2024/04/16	3.1	31.98	3	31.83	31.75	0.1	1,995	0.01%
2024/04/15	13.4	33.34	12.4	33.08	32.95	1	1,919	0.05%
2024/04/12	0	0.00	0	32.55	32.55	0	1,844	0.00%
2024/04/11	1.1	32.31	1.5	32.40	32.50	-0.5	1,816	-0.02%
2024/04/10	2.4	32.78	21	32.90	32.75	-18.6	1,767	-1.05%
2024/04/09	26.1	33.12	5.6	32.41	32.65	20.6	1,720	1.20%
2024/04/08	1.1	31.76	5	31.82	31.80	-3.9	1,623	-0.24%
2024/04/03	1.1	31.28	4	31.25	31.60	-2.9	1,564	-0.19%
2024/04/02	0.2	30.80	2	30.70	31.00	-1.8	1,506	-0.12%
2024/04/01	0.3	30.77	0	0.00	30.85	0.3	1,460	0.02%
2024/03/29	1	31.00	1	30.85	30.55	0	1,429	0.00%
2024/03/28	1	30.45	3	30.57	30.20	-2	1,329	-0.15%
2024/03/27	0	0.00	2	29.80	30.10	-2	1,258	-0.16%
2024/03/26	0.1	29.85	1	29.85	29.70	-0.9	1,202	-0.07%
2024/03/25	0.3	28.90	0	0.00	28.95	0.3	1,119	0.02%
2024/03/21	1	28.80	1	28.90	29.00	0	1,107	0.00%
2024/03/19	2	28.80	0	0.00	28.70	2	1,120	0.18%
2024/03/18	0.3	28.65	0	0.00	28.70	0.3	1,138	0.03%
2024/03/15	0	0.00	2	28.70	28.65	-2	1,130	-0.18%
2024/03/14	0	0.00	1	29.25	29.00	-1	1,110	-0.09%
2024/03/13	1	29.00	10	29.00	29.10	-9	1,089	-0.83%
2024/03/12	0	0.00	13	28.73	29.05	-13	1,049	-1.24%
2024/03/11	0	0.00	6	28.61	28.50	-6	996	-0.60%
2024/03/08	0	0.00	0.3	28.00	28.15	-0.3	890	-0.03%
2024/03/06	0	0.00	2	28.10	28.05	-2	864	-0.23%
2024/03/05	1	27.55	0	0.00	27.45	1	842	0.12%
2024/03/01	0	0.00	1	27.10	27.10	-1	819	-0.12%
2024/02/27	7	26.79	0	0.00	26.70	7	805	0.87%
2024/02/23	2	27.03	0	0.00	26.95	2	791	0.25%
2024/02/21	1	27.05	2	27.05	27.05	-1	786	-0.13%
2024/02/16	0	0.00	1	27.05	27.00	-1	791	-0.13%
2024/02/15	0	0.00	2	27.10	27.10	-2	785	-0.25%
2024/01/16	2	27.15	0	0.00	27.20	2	862	0.23%
2024/01/09	1	28.00	0	0.00	28.10	1	861	0.12%
2024/01/03	2	28.35	0	0.00	28.30	2	925	0.22%
2024/01/02	0	0.00	2	28.70	28.50	-2	930	-0.21%
2023/12/21	0	0.00	2	28.20	28.20	-2	928	-0.22%
2023/12/20	0	0.00	4.3	28.17	28.25	-4.3	923	-0.47%
2023/12/15	0	0.00	3	28.60	28.50	-3	938	-0.32%
2023/12/14	0	0.00	10	28.40	28.45	-10	928	-1.08%
2023/12/13	0	0.00	2	28.33	28.25	-2	910	-0.22%
2023/12/12	0	0.00	2.3	27.89	28.00	-2.3	883	-0.26%
2023/12/11	0	0.00	7	27.82	27.75	-7	873	-0.80%
2023/12/07	0	0.00	1.4	27.74	27.60	-1.4	890	-0.16%
2023/12/06	0.3	27.90	15	27.90	27.85	-14.7	894	-1.64%
2023/12/05	0	0.00	1	27.95	27.90	-1	890	-0.11%
2023/12/04	0	0.00	0.3	27.75	27.80	-0.3	884	-0.03%
2023/12/01	0	0.00	0.5	27.71	27.65	-0.5	886	-0.06%
2023/11/30	0.3	27.70	0	0.00	27.80	0.3	885	0.03%
2023/11/28	0	0.00	1	27.40	27.40	-1	887	-0.11%
2023/11/21	3	27.30	1.2	27.32	27.35	1.8	897	0.20%
2023/11/20	1	27.20	0	0.00	27.20	1	893	0.11%
2023/11/17	1	27.60	0	0.00	27.30	1	890	0.11%
2023/11/15	0.1	27.30	1	27.50	27.45	-0.9	909	-0.10%
2023/11/14	0.1	27.40	2	27.10	27.10	-1.9	901	-0.21%
2023/11/13	1.1	27.31	1	27.30	27.25	0.1	903	0.01%
2023/11/10	0.9	28.03	1	28.05	28.00	-0.2	897	-0.02%
2023/11/06	1	27.85	0	0.00	27.75	1	985	0.10%
2023/11/03	2	28.25	2	27.70	27.70	0	993	0.00%
2023/10/31	1	26.90	1	27.10	26.90	0	995	0.00%
2023/10/27	0	0.00	4	27.15	27.00	-4	1,047	-0.38%
2023/10/25	1	26.95	0	0.00	27.10	1	1,072	0.09%
2023/10/18	1	27.35	0	0.00	26.75	1	1,202	0.08%
2023/10/12	0	0.00	1	27.45	27.45	-1	1,269	-0.08%
2023/09/21	1	26.85	0	0.00	26.95	1	1,679	0.06%
2023/09/20	0	0.00	5	27.46	27.20	-5	1,718	-0.29%
2023/09/19	0	0.00	0.1	27.25	27.20	-0.1	1,745	0.00%
2023/09/18	0.1	27.00	5	27.00	27.00	-5	1,772	-0.28%
2023/09/14	0	0.00	1	26.90	26.95	-1	1,807	-0.06%
2023/09/12	1	27.00	6	27.00	26.95	-5	1,834	-0.27%
2023/09/11	1.3	26.55	0	0.00	26.60	1.3	1,824	0.07%
2023/09/05	0.1	26.70	0	0.00	26.65	0.1	1,881	0.01%
2023/09/01	2	26.90	0	0.00	26.80	2	1,943	0.10%
2023/08/31	2	26.33	1	26.30	26.60	1	1,938	0.05%
2023/08/25	1	25.75	0	0.00	25.70	1	1,992	0.05%
2023/08/24	0.1	25.85	0	0.00	25.80	0.1	1,995	0.01%
2023/08/23	1	25.70	0	0.00	25.80	1	2,000	0.05%
2023/08/22	0	0.00	0.5	25.85	25.70	-0.5	2,013	-0.02%
2023/08/21	0	0.00	1	25.80	25.90	-1	2,018	-0.05%
2023/08/17	1	26.00	0	0.00	26.05	1	2,024	0.05%
2023/08/16	6	25.73	0.2	25.50	25.75	5.8	2,042	0.28%
2023/08/15	4	25.85	0	0.00	25.90	4	2,054	0.19%
2023/08/14	5.1	26.03	0	0.00	25.80	5.1	2,051	0.25%
2023/08/11	3.2	26.75	0	0.00	26.70	3.2	2,001	0.16%
2023/08/10	2	26.60	0	0.00	26.70	2	2,005	0.10%
2023/08/08	2	26.95	0	0.00	26.95	2	2,005	0.10%
2023/08/07	0	0.00	1	27.10	27.25	-1	2,005	-0.05%
2023/08/04	0.3	26.95	0	0.00	26.90	0.3	2,003	0.01%
2023/08/02	0	0.00	2	27.10	27.00	-2	2,047	-0.10%
2023/08/01	3	26.82	0	0.00	27.05	3	2,185	0.14%
2023/07/31	4	26.80	0	0.00	26.80	4	2,230	0.18%
2023/07/28	2	26.93	0	0.00	26.85	2	2,238	0.09%
2023/07/25	3	26.30	0	0.00	26.30	3	2,223	0.13%
2023/07/24	2	26.50	0	0.00	26.50	2	2,186	0.09%
2023/07/20	1.1	26.76	0	0.00	26.85	1.1	2,166	0.05%
2023/07/19	2.1	26.77	0	0.00	26.65	2.1	2,157	0.10%
2023/07/18	10.2	26.73	0.2	26.80	26.90	10	2,144	0.47%
2023/07/17	2	26.90	0	0.00	26.90	2	2,124	0.09%
2023/07/14	3	27.03	0	0.00	27.05	3	2,114	0.14%
2023/07/13	6	27.05	1	27.10	27.00	5	2,121	0.24%
2023/07/12	1.5	27.17	0	0.00	27.15	1.5	2,156	0.07%
2023/07/11	5.3	27.09	0	0.00	27.15	5.3	2,161	0.25%
2023/07/07	6	26.98	2	26.75	27.10	4	2,221	0.18%
2023/07/06	9	27.56	9	27.27	27.30	0	2,220	0.00%
2023/07/05	1.2	28.12	0	0.00	28.05	1.2	2,163	0.06%
2023/07/04	1	28.50	0	0.00	28.50	1	2,139	0.05%
2023/07/03	1	28.80	0	0.00	28.75	1	2,124	0.05%
2023/06/30	9.2	28.59	3	28.75	28.80	6.2	2,122	0.29%
2023/06/29	8	30.93	0	0.00	30.85	8	2,059	0.39%
2023/06/28	0	31.00	0	0.00	30.85	0	2,020	0.00%
2023/06/27	3	30.92	0.1	31.05	30.95	3	2,007	0.15%
2023/06/26	1	31.05	2.1	31.10	31.00	-1.1	2,005	-0.05%
2023/06/21	1	31.25	0	0.00	31.10	1	1,988	0.05%
2023/06/19	1	31.40	0	0.00	31.35	1	2,001	0.05%
2023/06/15	1	31.30	0	0.00	31.35	1	2,073	0.05%
2023/06/14	0	0.00	2	31.35	31.30	-2	2,096	-0.10%
2023/06/13	0	0.00	1	31.45	31.45	-1	2,183	-0.05%
2023/06/12	0.1	31.65	0	0.00	31.55	0.1	2,197	0.00%
2023/06/08	0.2	31.50	0	0.00	31.45	0.2	2,283	0.01%
2023/06/07	0.5	31.70	0	0.00	31.65	0.5	2,307	0.02%
2023/06/02	2	31.05	0	0.00	31.00	2	2,344	0.09%
2023/06/01	0.5	31.10	1	31.10	31.10	-0.5	2,351	-0.02%
2023/05/29	1	30.80	0	0.00	30.75	1	2,370	0.04%
2023/05/25	3	30.70	0	0.00	30.55	3	2,392	0.13%
2023/05/22	2	30.60	0	0.00	30.65	2	2,411	0.08%
2023/05/12	1	30.30	0	0.00	30.45	1	2,358	0.04%
2023/05/11	1	30.35	1	30.30	30.25	0	2,367	0.00%
2023/05/10	2	30.45	1	30.40	30.40	1	2,355	0.04%
2023/05/09	11	30.45	0	0.00	30.40	11	2,345	0.47%
2023/05/08	22.4	30.86	0	0.00	30.80	22.4	2,310	0.97%
2023/05/05	5	32.41	4	32.60	32.35	1	2,141	0.05%
2023/05/04	1	31.55	0	0.00	32.00	1	2,098	0.05%
2023/05/03	5	31.45	0	0.00	31.45	5	2,081	0.24%
2023/05/02	0	0.00	1	31.60	31.45	-1	2,089	-0.05%
2023/04/28	0.1	31.25	0.4	31.20	31.20	-0.3	2,083	-0.01%
2023/04/27	0.4	31.00	0	0.00	30.90	0.4	2,083	0.02%
2023/04/26	1	30.65	0	0.00	30.80	1	2,081	0.05%
2023/04/25	1	31.05	0	0.00	30.80	1	2,087	0.05%
2023/04/24	0	0.00	1	31.15	31.20	-1	2,067	-0.05%
2023/04/21	3.2	31.00	0	0.00	30.95	3.2	2,076	0.15%
2023/04/20	0.2	31.50	0	0.00	31.40	0.2	2,064	0.01%
2023/04/17	0	0.00	3	32.13	32.15	-3	2,026	-0.15%
2023/04/14	1.3	31.52	0	0.00	31.60	1.3	1,963	0.07%
2023/04/13	0.3	31.70	2	31.98	31.70	-1.7	1,948	-0.09%
2023/04/11	0.2	31.50	0	0.00	31.60	0.2	1,864	0.01%
2023/04/10	0	0.00	17.3	31.35	31.30	-17.3	1,834	-0.94%
2023/03/31	0	0.00	1	30.85	30.80	-1	1,763	-0.06%
2023/03/30	1	30.85	0.5	30.95	30.85	0.5	1,747	0.03%
2023/03/29	7	31.00	0	0.00	30.90	7	1,726	0.41%
2023/03/28	4	31.04	2	31.10	31.05	2	1,717	0.12%
2023/03/27	0	0.00	1	31.60	31.40	-1	1,685	-0.06%
2023/03/24	0.1	31.20	8	31.18	31.35	-7.9	1,656	-0.48%
2023/03/23	5.8	31.20	0	0.00	31.05	5.8	1,642	0.35%
2023/03/22	1	31.35	3	31.30	31.35	-2	1,626	-0.12%
2023/03/21	4.3	31.30	5.2	31.30	31.25	-0.9	1,673	-0.05%
2023/03/20	2.4	30.62	0	0.00	30.50	2.4	1,603	0.15%
2023/03/17	0	30.20	0	0.00	30.30	0	1,592	0.00%
2023/03/16	0	30.14	6	30.02	29.85	-6	1,568	-0.38%
2023/03/15	0	31.15	1	31.00	30.90	-1	1,477	-0.06%
2023/03/14	1	31.15	0	0.00	31.15	1	1,449	0.07%
2023/03/13	0	30.95	24	30.72	31.15	-24	1,420	-1.69%
2023/03/10	1	31.00	1	30.81	31.00	0	1,366	0.00%
2023/03/09	2.1	31.41	0	0.00	31.50	2.1	1,349	0.16%
2023/03/08	0	0.00	3	31.75	31.75	-3	1,339	-0.22%
2023/03/07	0	31.85	3	32.17	32.00	-3	1,334	-0.22%
2023/03/06	1.1	31.30	0	0.00	31.30	1.1	1,320	0.08%
2023/03/03	0.1	31.25	0	0.00	31.40	0.1	1,310	0.01%
2023/03/02	2	31.25	2	31.15	31.20	0	1,305	0.00%
2023/03/01	0.1	31.60	2	31.73	31.50	-1.9	1,302	-0.15%
2023/02/24	0	31.15	4	31.16	31.20	-4	1,277	-0.31%
2023/02/23	1	30.80	0	0.00	30.70	1	1,257	0.08%
2023/02/22	1	30.30	2.3	30.74	30.80	-1.3	1,260	-0.10%
2023/02/21	1	30.70	0	0.00	30.70	1	1,258	0.08%
2023/02/10	0	0.00	5	30.15	30.35	-5	1,296	-0.39%
2023/02/09	0	0.00	3	30.25	30.25	-3	1,304	-0.23%
2023/02/08	3	30.25	0	0.00	30.15	3	1,308	0.23%
2023/02/07	0	0.00	6	29.98	30.10	-6	1,317	-0.46%
2023/02/03	0	0.00	17	29.38	29.60	-17	1,328	-1.28%
2023/02/02	0.1	29.65	0	0.00	29.55	0.1	1,338	0.01%
2023/02/01	0	0.00	1	29.55	29.55	-1	1,354	-0.07%
2023/01/30	0	29.05	3	28.85	29.00	-3	1,369	-0.22%
2023/01/17	2	28.65	0	0.00	28.65	2	1,388	0.14%
2023/01/12	0	0.00	1	28.90	28.95	-1	1,513	-0.07%
2023/01/06	0	0.00	2.1	28.41	28.85	-2.1	1,582	-0.13%
2023/01/05	2	28.00	0	0.00	28.10	2	1,645	0.12%
2023/01/04	2	27.85	1	27.85	27.80	1	1,703	0.06%
2022/12/29	2	27.70	0	0.00	27.90	2	1,785	0.11%
2022/12/28	2	27.98	0	0.00	27.90	2	1,816	0.11%
2022/12/26	1	28.15	0	0.00	28.15	1	1,896	0.05%
2022/12/23	4	27.85	0	0.00	28.15	4	1,957	0.20%
2022/12/22	2	28.20	0	0.00	28.10	2	1,996	0.10%
2022/12/21	4	28.03	1	28.20	27.85	3	2,132	0.14%
2022/12/20	3	28.03	10	27.83	27.75	-7	2,188	-0.32%
2022/12/16	6	28.23	0	0.00	28.20	6	2,355	0.25%
2022/12/14	6	28.49	0	0.00	28.40	6	2,456	0.24%
2022/12/13	20	28.96	1	28.60	28.35	19	2,559	0.74%
2022/12/12	0	0.00	1	29.65	29.65	-1	2,541	-0.04%
2022/12/09	2	29.90	0	0.00	29.80	2	2,589	0.08%
2022/12/08	0	0.00	0	29.55	29.80	0	2,629	0.00%
2022/12/07	2	29.30	1	29.75	29.30	1	2,657	0.04%
2022/12/06	3	29.70	0	0.00	29.25	3	2,698	0.11%
2022/12/05	2	29.85	0	0.00	29.80	2	2,804	0.07%
2022/12/02	2	29.80	0	0.00	29.90	2	3,044	0.07%
2022/12/01	8	29.98	0	0.00	29.95	8	3,119	0.26%
2022/11/28	2	28.80	2	29.20	29.55	0	3,816	0.00%
2022/11/25	5	28.89	2	29.00	28.85	3	3,779	0.08%
2022/11/24	3	28.60	0	0.00	28.65	3	3,773	0.08%
2022/11/23	1	28.80	0	0.00	28.80	1	3,766	0.03%
2022/11/15	1	28.35	0	0.00	28.35	1	3,718	0.03%
2022/11/14	0	28.70	1	28.60	28.65	-1	3,711	-0.03%
2022/11/11	0	0.00	1	28.15	28.15	-1	3,691	-0.03%
2022/11/09	0.2	27.76	0	0.00	27.70	0.2	3,709	0.00%
2022/11/08	0	27.80	0	0.00	27.80	0	3,697	0.00%
2022/11/07	0	0.00	30	27.80	27.85	-30	3,709	-0.81%
2022/11/03	1	28.20	0	0.00	28.25	1	3,746	0.03%
2022/11/01	16	27.96	0	0.00	27.85	16	3,717	0.43%
2022/10/31	1	27.95	4	27.95	27.90	-3	3,722	-0.08%
2022/10/28	10	27.88	0	0.00	27.45	10	3,749	0.27%
2022/10/27	6	26.95	0	0.00	27.30	6	3,858	0.16%
2022/10/26	6	26.38	0	0.00	26.45	6	3,830	0.16%
2022/10/25	0	0.00	2	26.35	26.25	-2	3,831	-0.05%
2022/10/24	5	26.51	5	27.17	26.50	0	3,812	0.00%
2022/10/21	2	26.80	0	0.00	26.95	2	3,761	0.05%
2022/10/20	4	27.20	0	0.00	27.15	4	3,711	0.11%
2022/10/19	2	27.55	0	0.00	27.50	2	3,674	0.05%
2022/10/18	4	27.70	0	0.00	27.70	4	3,656	0.11%
2022/10/17	1	27.50	7	27.51	27.80	-6	3,640	-0.16%
2022/10/13	5	28.81	51	28.69	28.00	-46	3,597	-1.28%
2022/10/12	2	28.73	0	0.00	29.80	2	3,535	0.06%
2022/10/11	43	29.91	0	0.00	29.65	43	3,502	1.23%
2022/10/07	10	30.05	0	0.00	30.20	10	3,507	0.29%
2022/10/06	1	29.55	5	29.95	29.60	-4	3,530	-0.11%
2022/10/05	1	30.20	0	0.00	30.05	1	3,505	0.03%
2022/10/04	1	30.15	0	0.00	30.00	1	3,482	0.03%
2022/09/30	5	29.86	0	0.00	30.15	5	3,421	0.15%
2022/09/29	0	0.00	2	29.30	29.40	-2	3,372	-0.06%
2022/09/27	1.1	30.04	5	30.60	30.80	-3.9	3,217	-0.12%
2022/09/26	2	31.05	1	31.40	30.80	1	3,171	0.03%
2022/09/23	29	32.63	26	32.06	32.25	3	3,099	0.10%
2022/09/22	5	31.58	5	31.65	31.95	0	3,060	0.00%
2022/09/21	0	0.00	3	31.67	31.70	-3	3,047	-0.10%
2022/09/20	2	31.85	3	31.73	31.85	-1	3,022	-0.03%
2022/09/19	3	31.77	3.2	31.53	31.65	-0.2	2,923	-0.01%
2022/09/16	3	32.33	0	0.00	32.40	3	2,905	0.10%
2022/09/15	4	32.39	1.2	32.63	32.90	2.9	2,894	0.10%
2022/09/14	1	32.00	0	0.00	32.05	1	2,880	0.03%
2022/09/13	1	32.10	23	32.33	32.20	-22	2,867	-0.77%
2022/09/12	5.2	32.14	10	32.10	32.10	-4.9	2,861	-0.17%
2022/09/08	10	32.62	181.1	32.35	33.00	-171.1	2,756	-6.20%	大賣/鉅額交易
2022/09/07	0	0.00	1	32.65	32.90	-1	2,549	-0.04%
2022/09/06	51.2	32.81	38.1	33.15	32.80	13.1	2,474	0.53%
2022/09/05	196.2	32.10	16	32.15	32.60	180.2	2,304	7.82%	大買/鉅額交易
2022/09/02	10	30.22	1	30.60	30.00	9	1,958	0.46%
2022/08/31	0	0.00	1	29.90	29.95	-1	1,772	-0.06%
2022/08/30	1	29.70	0	0.00	29.65	1	1,777	0.06%
2022/08/29	0.1	29.10	0	0.00	29.25	0.1	1,787	0.01%
2022/08/24	0.1	29.60	0	0.00	29.40	0.1	1,796	0.01%
2022/08/22	0.1	30.15	0	0.00	30.15	0.1	1,854	0.01%
2022/08/16	0	0.00	1	29.75	29.45	-1	1,921	-0.05%
2022/08/15	0	0.00	5	29.87	29.85	-5	1,910	-0.26%
2022/08/12	0.2	29.95	0	0.00	30.05	0.2	1,925	0.01%
2022/08/11	4.1	30.25	0	0.00	30.10	4.1	1,922	0.21%
2022/08/09	0	0.00	1	30.10	30.00	-1	1,919	-0.05%
2022/08/08	2	29.58	3	29.50	29.70	-1	1,963	-0.05%
2022/08/05	1	30.15	1	30.00	29.90	0	2,046	0.00%
2022/08/03	1	29.85	1	31.15	29.95	0	2,231	0.00%
2022/08/02	0	0.00	0.5	28.90	28.90	-0.5	2,495	-0.02%
2022/08/01	0.1	29.30	0.1	29.39	29.30	0	2,674	0.00%
2022/07/29	2	28.88	0	0.00	29.15	2	2,930	0.07%
2022/07/25	0	0.00	2	28.60	28.75	-2	3,659	-0.05%
2022/07/20	0.1	28.40	1	28.30	28.15	-0.9	3,690	-0.02%
2022/07/18	0.3	27.70	0	0.00	27.80	0.3	3,703	0.01%
2022/07/15	1	27.75	3.1	27.46	27.55	-2.1	3,700	-0.06%
2022/07/14	0	0.00	2	27.18	27.50	-2	3,671	-0.05%
2022/07/13	3	26.73	0.1	26.90	26.65	3	3,649	0.08%
2022/07/12	1.1	26.75	0	0.00	26.80	1.1	3,649	0.03%
2022/07/11	1	26.60	0.1	26.60	26.70	0.9	3,653	0.03%
2022/07/08	0	0.00	0.2	26.13	26.05	-0.2	3,661	-0.01%
2022/07/07	0	0.00	0.2	25.95	26.00	-0.2	3,688	-0.01%
2022/07/05	0	0.00	1.1	26.14	26.00	-1.1	3,701	-0.03%
2022/07/04	1	25.65	1	25.55	25.50	0	3,708	0.00%
2022/07/01	2.6	25.75	8	25.45	25.35	-5.4	3,714	-0.15%
2022/06/30	2.2	26.93	0	0.00	26.10	2.2	3,693	0.06%
2022/06/27	0	0.00	2	29.20	28.90	-2	3,679	-0.05%
2022/06/24	0	0.00	1	28.90	28.70	-1	3,669	-0.03%
2022/06/23	0	0.00	2	28.93	28.65	-2	3,659	-0.05%
2022/06/22	3.2	28.45	0	0.00	28.50	3.2	3,635	0.09%
2022/06/20	3.4	28.43	1	27.65	27.50	2.4	3,617	0.06%
2022/06/16	1	28.85	0	0.00	28.85	1	3,598	0.03%
2022/06/14	0.3	28.60	0	0.00	28.80	0.3	3,564	0.01%
2022/06/13	0	0.00	1	29.20	29.10	-1	3,571	-0.03%
2022/06/08	0.1	29.80	0	0.00	29.85	0.1	3,547	0.00%
2022/06/06	0.2	29.35	0	0.00	29.30	0.2	3,533	0.01%
2022/06/02	0	29.65	0	0.00	29.70	0	3,544	0.00%
2022/06/01	1	29.90	0.1	29.80	29.70	0.9	3,543	0.03%
2022/05/31	2.3	29.25	1	29.50	29.70	1.3	3,531	0.04%
2022/05/30	0.2	29.98	0.2	30.00	29.95	0	3,469	0.00%
2022/05/27	1	29.80	0	0.00	29.80	1	3,456	0.03%
2022/05/26	0	0.00	1	30.20	29.55	-1	3,438	-0.03%
2022/05/25	0	0.00	2	29.65	29.55	-2	3,404	-0.06%
2022/05/24	0	0.00	1	29.50	29.05	-1	3,375	-0.03%
2022/05/23	1	29.05	1	29.00	28.90	0	3,348	0.00%
2022/05/20	2	29.13	0	0.00	28.90	2	3,341	0.06%
2022/05/19	3	29.52	3	29.45	29.45	0	3,314	0.00%
2022/05/17	1	29.10	0	0.00	29.45	1	3,260	0.03%
2022/05/13	2	29.48	0	0.00	29.45	2	3,167	0.06%
2022/05/12	13.3	28.76	5.1	28.92	28.10	8.2	3,065	0.27%
2022/05/11	5	29.67	4	29.34	29.35	1	2,967	0.03%
2022/05/10	5.1	30.64	6	30.63	30.50	-0.9	2,811	-0.03%
2022/05/09	4.3	30.90	1	30.45	30.20	3.3	2,409	0.14%
2022/05/06	12	30.80	29	30.79	31.20	-17	2,221	-0.77%
2022/05/05	37	29.81	41.6	29.69	30.80	-4.6	1,962	-0.23%
2022/05/04	4	28.74	13.5	28.61	28.85	-9.5	1,461	-0.65%
2022/05/03	44.1	26.07	4	25.88	26.25	40.1	1,244	3.22%
2022/04/29	61	26.75	3	27.05	26.70	58	1,222	4.74%
2022/04/27	0	0.00	2.1	26.84	26.50	-2.1	1,201	-0.18%
2022/04/26	1	27.15	1	27.50	27.25	0	1,174	0.00%
2022/04/22	0	0.00	1	28.15	28.15	-1	1,142	-0.09%
2022/04/21	0	0.00	10	27.80	27.85	-10	1,119	-0.89%
2022/04/19	0	0.00	1	27.00	27.40	-1	1,098	-0.09%
2022/04/18	20	26.68	0	0.00	26.70	20	1,088	1.84%
2022/04/14	0	0.00	1	27.05	27.15	-1	1,076	-0.09%
2022/04/13	1	26.65	1.3	27.08	27.15	-0.3	1,053	-0.03%
2022/04/12	0	0.00	2	26.33	26.45	-2	1,023	-0.20%
2022/04/11	120	25.83	0	0.00	26.00	120	1,005	11.93%	大買/鉅額交易
2022/04/08	0	0.00	2	26.45	26.50	-2	992	-0.20%
2022/04/07	160	26.23	0	0.00	26.05	160	979	16.34%	大買/鉅額交易
2022/04/06	1	26.45	0	0.00	26.45	1	969	0.10%
2022/04/01	0	0.00	15	26.75	26.70	-15	963	-1.56%
2022/03/31	1	26.40	9	26.28	26.40	-8	941	-0.85%
2022/03/29	0	0.00	2	26.20	26.00	-2	867	-0.23%
2022/03/28	0	0.00	1	25.95	26.05	-1	859	-0.12%
2022/03/25	0	0.00	2.2	25.95	25.80	-2.2	832	-0.26%
2022/03/23	1	25.85	4	25.73	25.80	-3	811	-0.37%
2022/03/22	0	0.00	1.3	25.24	25.55	-1.3	788	-0.16%
2022/03/21	0	0.00	0.2	25.15	25.15	-0.2	768	-0.02%
2022/03/17	0.3	24.75	9	24.81	24.85	-8.7	784	-1.11%
2022/03/16	25	24.54	23	24.46	24.65	2	770	0.26%
2022/03/09	0	0.00	3	23.00	23.05	-3	746	-0.40%
2022/03/08	3	22.55	0	0.00	22.15	3	736	0.41%
2022/03/07	4.1	22.82	0	0.00	23.00	4.1	719	0.57%
2022/03/04	1	23.60	0	0.00	23.55	1	721	0.14%
2022/03/03	0.2	23.80	0	0.00	23.70	0.2	738	0.02%
2022/03/02	1	23.60	0	0.00	23.60	1	756	0.13%
2022/03/01	0	0.00	0	23.70	23.80	0	777	0.00%
2022/02/25	1	23.60	0	0.00	23.45	1	783	0.13%
2022/02/24	1	23.70	0	0.00	23.60	1	786	0.13%
2022/02/22	2	23.85	0	0.00	23.80	2	795	0.25%
2022/02/17	0	24.10	0	0.00	24.15	0	908	0.00%
2022/02/16	0	0.00	2	24.40	24.35	-2	918	-0.22%
2022/02/15	0	24.25	0	0.00	24.25	0	946	0.00%
2022/02/10	1	24.15	0	0.00	24.30	1	1,023	0.10%
2022/01/24	0	23.50	1	23.60	23.60	-1	1,078	-0.09%
2022/01/21	0	23.80	0	0.00	23.70	0	1,075	0.00%
2022/01/20	0	23.90	0	0.00	24.00	0	1,079	0.00%
2022/01/19	2	23.85	0	0.00	24.00	2	1,105	0.18%
2022/01/17	0	23.85	3	23.75	23.75	-3	1,119	-0.27%
2022/01/14	0	23.90	0	0.00	23.95	0	1,134	0.00%
2022/01/13	2	24.20	0	0.00	24.25	2	1,200	0.17%
2022/01/12	1	23.90	0	0.00	24.15	1	1,209	0.08%
2022/01/11	1	24.35	0	0.00	24.15	1	1,210	0.08%
2022/01/10	0	0.00	3	24.63	24.60	-3	1,216	-0.25%
2022/01/07	3	24.70	0	0.00	24.60	3	1,218	0.25%
2022/01/06	0.4	24.95	0	0.00	24.85	0.4	1,213	0.03%
2022/01/04	0	0.00	1	25.10	25.10	-1	1,251	-0.08%
2021/12/24	0	25.15	0	0.00	25.15	0	1,292	0.00%
2021/12/21	0	25.30	0	0.00	25.35	0	1,304	0.00%
2021/12/20	1	24.95	0	0.00	25.35	1	1,306	0.08%
2021/12/17	1	25.25	2	25.50	25.05	-1	1,309	-0.08%
2021/12/16	0	25.30	0	0.00	25.35	0	1,317	0.00%
2021/12/15	0.3	25.45	0	0.00	25.45	0.3	1,345	0.02%
2021/12/14	0	25.70	0	0.00	25.80	0	1,457	0.00%
2021/12/13	0	0.00	1	26.00	26.00	-1	1,480	-0.07%
2021/12/10	1	25.40	0	0.00	25.70	1	1,471	0.07%
2021/12/09	0	0.00	1	25.50	25.45	-1	1,485	-0.07%
2021/12/03	0	25.30	0	0.00	25.35	0	1,562	0.00%
2021/12/02	0	0.00	1	25.20	25.35	-1	1,577	-0.06%
2021/11/29	1	24.90	0	0.00	25.00	1	1,612	0.06%
2021/11/26	1.4	25.27	0	0.00	25.15	1.4	1,624	0.09%
2021/11/25	2.1	25.63	1	25.85	25.75	1.1	1,615	0.07%
2021/11/24	1	25.55	5	25.44	25.55	-4	1,611	-0.25%
2021/11/19	0.2	25.45	0	0.00	25.35	0.2	1,637	0.01%
2021/11/18	0	25.50	0	0.00	25.45	0	1,673	0.00%
2021/11/16	0	0.00	1	26.15	26.20	-1	1,693	-0.06%
2021/11/15	2.5	25.20	0	0.00	25.15	2.5	1,664	0.15%
2021/11/11	0	0.00	10.6	25.04	25.00	-10.6	1,684	-0.63%
2021/11/10	1	24.50	5	24.57	24.40	-4	1,668	-0.24%
2021/11/09	3.5	24.74	0.3	24.56	24.60	3.2	1,657	0.19%
2021/11/08	1	24.70	2	24.80	24.60	-1	1,652	-0.06%
2021/11/05	2	25.25	4	25.35	25.20	-2	1,654	-0.12%
2021/11/04	7	25.53	2	25.48	25.30	5	1,714	0.29%
2021/11/02	0	0.00	1	24.85	24.90	-1	1,798	-0.06%
2021/10/27	0	0.00	1	25.50	25.50	-1	1,795	-0.06%
2021/10/26	1	25.15	1	25.00	25.00	0	1,781	0.00%
2021/10/22	0	0.00	1	24.80	24.80	-1	1,813	-0.06%
2021/10/21	5	25.26	5.1	25.17	25.55	-0.1	1,804	-0.01%
2021/10/20	2	24.85	2	24.75	24.40	0	1,742	0.00%
2021/10/19	2	24.80	0	0.00	24.80	2	1,736	0.12%
2021/10/18	1	25.10	3	24.90	24.90	-2	1,740	-0.11%
2021/10/15	0	0.00	2	24.58	24.65	-2	1,751	-0.11%
2021/10/13	3	24.47	2	24.40	24.10	1	1,802	0.06%
2021/10/12	2	24.65	5	24.36	24.45	-3	1,810	-0.17%
2021/10/08	0	0.00	2	24.05	24.10	-2	1,793	-0.11%
2021/10/07	2	23.93	0	0.00	24.00	2	1,818	0.11%
2021/10/06	2	23.25	0	0.00	23.30	2	1,838	0.11%
2021/10/04	1	22.85	1	23.05	22.90	0	1,867	0.00%
2021/10/01	1	23.20	0	0.00	23.10	1	1,874	0.05%
2021/09/30	0	0.00	1	23.50	23.60	-1	1,892	-0.05%
2021/09/24	2.1	23.42	0	0.00	23.10	2.1	2,067	0.10%
2021/09/23	3	23.17	0	0.00	23.10	3	2,134	0.14%
2021/09/22	1	23.20	0	0.00	23.05	1	2,175	0.05%
2021/09/17	1	24.45	0	0.00	23.50	1	2,186	0.05%
2021/09/16	0	0.00	1	24.70	24.60	-1	2,109	-0.05%
2021/09/15	2	25.33	0	0.00	25.30	2	2,134	0.09%
2021/09/14	3	24.97	3	25.17	25.25	0	2,152	0.00%
2021/09/13	0	0.00	5	25.15	25.25	-5	2,212	-0.23%
2021/09/10	0	0.00	6	24.48	24.40	-6	2,250	-0.27%
2021/09/09	0	0.00	1	24.45	24.20	-1	2,286	-0.04%
2021/09/08	0	0.00	4	24.03	23.85	-4	2,337	-0.17%
2021/09/07	0	0.00	4	24.35	24.35	-4	2,332	-0.17%
2021/09/06	0	0.00	4	24.05	24.05	-4	2,347	-0.17%
2021/09/03	0	0.00	5	24.29	24.50	-5	2,370	-0.21%
2021/09/02	0	0.00	4	24.00	24.00	-4	2,355	-0.17%
2021/09/01	0	0.00	4	24.30	24.20	-4	2,350	-0.17%
2021/08/31	0	0.00	4	23.60	23.65	-4	2,328	-0.17%
2021/08/30	0	0.00	4.3	23.61	23.70	-4.3	2,348	-0.18%
2021/08/27	1	23.60	0	0.00	23.70	1	2,348	0.04%
2021/08/26	0	0.00	0.3	23.52	23.60	-0.3	2,347	-0.01%
2021/08/25	0	23.55	0	0.00	23.65	0	2,348	0.00%
2021/08/24	0.6	22.69	1	23.35	23.35	-0.4	2,360	-0.02%
2021/08/23	1	22.30	0	0.00	22.40	1	2,338	0.04%
2021/08/19	0.1	22.20	0	0.00	22.00	0.1	2,297	0.00%
2021/08/18	1	22.60	0	0.00	22.75	1	2,276	0.04%
2021/08/17	1	22.70	0	0.00	22.40	1	2,285	0.04%
2021/08/16	0	0.00	1.3	23.35	22.95	-1.3	2,305	-0.06%
2021/08/13	2	23.20	0	0.00	23.10	2	2,360	0.08%
2021/08/10	4.1	24.08	0	0.00	23.65	4.1	2,435	0.17%
2021/08/09	1	24.60	3.7	24.89	24.50	-2.7	2,490	-0.11%
2021/08/06	3.7	24.96	2	25.15	25.40	1.7	2,548	0.06%
2021/08/05	2	24.28	0	24.35	24.20	2	2,604	0.08%
2021/08/04	0	24.35	1	24.45	24.45	-1	2,809	-0.03%
2021/08/02	0	0.00	0.1	24.00	24.45	-0.1	3,005	0.00%
2021/07/30	2.1	23.89	0	24.20	23.90	2.1	3,044	0.07%
2021/07/29	0	0.00	2	24.18	24.20	-2	3,114	-0.06%
2021/07/28	0	23.65	0.1	23.20	23.75	-0.1	3,195	0.00%
2021/07/27	0.1	23.50	0.4	23.45	23.30	-0.3	3,356	-0.01%
2021/07/26	0.4	23.70	1.6	23.55	23.50	-1.2	3,424	-0.03%
2021/07/23	0.5	23.65	2	23.65	23.65	-1.5	3,560	-0.04%
2021/07/22	1.1	23.51	0	0.00	23.45	1.1	3,588	0.03%
2021/07/21	0.1	23.45	0	0.00	23.40	0.1	3,608	0.00%
2021/07/20	1	23.90	1.2	24.03	23.85	-0.2	3,635	-0.01%
2021/07/19	1.2	24.29	0	0.00	24.55	1.2	3,683	0.03%
2021/07/16	1.4	24.39	0.1	24.50	24.00	1.4	3,780	0.04%
2021/07/15	0.1	23.98	0	24.04	24.25	0.1	3,843	0.00%
2021/07/14	0.1	23.85	0.3	23.72	23.55	-0.2	3,894	-0.01%
2021/07/13	1	24.40	0	0.00	23.95	1	3,975	0.03%
2021/07/12	10.3	24.46	0	0.00	24.40	10.3	4,047	0.25%
2021/07/09	140.1	24.60	0	0.00	24.55	140.1	4,172	3.36%	大買/鉅額交易
2021/07/08	40	24.53	3	24.67	24.85	37	4,269	0.87%
2021/07/07	181	24.65	6.1	24.67	24.60	174.9	4,326	4.04%	大買/鉅額交易
2021/07/06	40	24.83	0	25.05	24.85	40	4,353	0.92%
2021/07/05	25	24.95	4	25.05	24.85	21	4,410	0.48%
2021/07/02	2	25.33	5.1	25.41	25.25	-3.1	4,418	-0.07%
2021/07/01	6	25.66	0	0.00	25.30	6	4,530	0.13%
2021/06/30	1.3	27.05	10	27.22	27.30	-8.7	4,539	-0.19%
2021/06/29	0.1	26.80	0.7	26.82	26.80	-0.6	4,508	-0.01%
2021/06/28	1.3	27.18	3.3	27.32	27.00	-2	4,490	-0.04%
2021/06/25	0.1	27.55	3.1	27.51	27.50	-3	4,468	-0.07%
2021/06/24	4.8	27.34	1	27.60	27.55	3.8	4,460	0.08%
2021/06/23	2	26.73	5.2	26.76	26.80	-3.2	4,469	-0.07%
2021/06/22	4.2	26.94	4.1	26.98	26.90	0.1	4,458	0.00%
2021/06/21	2	26.18	2.5	25.98	25.90	-0.5	4,408	-0.01%
2021/06/18	3.5	26.02	0.3	26.15	26.75	3.2	4,397	0.07%
2021/06/17	2.3	25.79	3	26.00	26.45	-0.7	4,536	-0.02%
2021/06/16	5	25.21	2	25.18	25.20	3	4,562	0.07%
2021/06/15	0	0.00	1.4	25.22	25.15	-1.4	4,619	-0.03%
2021/06/11	2.4	25.18	0	0.00	25.50	2.4	4,766	0.05%
2021/06/10	40	24.58	0	0.00	24.90	40	4,764	0.84%
2021/06/09	32	24.58	0.2	24.80	24.60	31.8	4,802	0.66%
2021/06/08	0	24.60	0	0.00	24.65	0	4,870	0.00%
2021/06/07	252.2	24.40	0	0.00	24.40	252.2	4,947	5.10%	大買/鉅額交易
2021/06/04	82	24.82	0	0.00	24.75	82	4,971	1.65%
2021/06/02	0	0.00	0	25.40	25.10	0	5,249	0.00%
2021/06/01	0.1	25.10	2	25.20	25.15	-1.9	5,284	-0.04%
2021/05/31	41	24.88	0	0.00	24.90	41	5,372	0.76%
2021/05/28	0	0.00	2	25.15	24.95	-2	5,541	-0.04%
2021/05/27	40	24.78	0	0.00	24.75	40	5,633	0.71%
2021/05/26	62	24.71	0	0.00	25.10	62	5,696	1.09%
2021/05/25	20	24.75	0	0.00	24.85	20	5,740	0.35%
2021/05/24	1	25.00	0	0.00	24.95	1	5,825	0.02%
2021/05/21	2	24.95	4.3	24.70	25.20	-2.3	5,924	-0.04%
2021/05/20	1	23.70	0	0.00	23.60	1	5,967	0.02%
2021/05/19	1	23.75	1	24.00	24.05	0	5,957	0.00%
2021/05/18	0.1	24.08	0	0.00	24.40	0.1	5,931	0.00%
2021/05/17	9.1	22.91	0	0.00	22.60	9.1	5,912	0.15%
2021/05/14	6	26.02	5	25.40	24.65	1	5,818	0.02%
2021/05/13	1	25.96	0.4	26.00	25.30	0.6	5,731	0.01%
2021/05/12	6.4	26.75	11.1	28.36	26.55	-4.7	5,625	-0.08%
2021/05/11	5.1	28.98	6.7	28.91	28.40	-1.6	5,444	-0.03%
2021/05/10	5.3	28.76	4	28.89	29.00	1.3	5,340	0.02%
2021/05/07	10.1	28.46	0.1	28.27	28.45	10	5,305	0.19%
2021/05/06	4.3	28.96	0.5	28.89	28.65	3.8	5,278	0.07%
2021/05/05	0.6	28.22	2.4	28.22	27.95	-1.8	5,208	-0.03%
2021/05/04	1.5	27.20	3	28.42	27.55	-1.5	5,144	-0.03%
2021/05/03	1	28.20	4	27.94	27.85	-3	5,030	-0.06%
2021/04/29	3.1	29.00	3	29.47	28.90	0.1	4,979	0.00%
2021/04/28	0	28.55	4	28.73	28.60	-4	4,885	-0.08%
2021/04/27	1	28.80	0	0.00	28.80	1	4,970	0.02%
2021/04/26	1.1	28.74	0	0.00	28.70	1.1	4,961	0.02%
2021/04/23	6.3	27.32	5	27.80	28.05	1.3	4,953	0.03%
2021/04/22	9.1	28.97	0	0.00	27.95	9.1	4,921	0.19%
2021/04/21	2.1	28.60	2	28.98	29.05	0.1	4,816	0.00%
2021/04/20	21.1	28.13	5.1	28.28	28.60	16	4,773	0.34%
2021/04/19	3.1	28.49	0.1	28.10	28.55	3	4,751	0.06%
2021/04/16	2.1	27.58	3	27.18	27.40	-0.9	4,674	-0.02%
2021/04/15	0	0.00	17.2	26.57	26.85	-17.2	4,582	-0.38%
2021/04/14	3	25.63	8.3	25.97	26.00	-5.3	4,463	-0.12%
2021/04/13	2.2	25.54	6	25.82	25.30	-3.8	4,443	-0.09%
2021/04/12	1.2	25.68	11	25.65	25.70	-9.8	4,515	-0.22%
2021/04/09	3	25.20	3	25.15	25.70	0	4,497	0.00%
2021/04/08	2.1	25.35	3	25.52	25.50	-0.9	4,438	-0.02%
2021/04/07	10.3	25.30	2	25.25	25.65	8.3	4,409	0.19%
2021/04/06	3	24.97	4.2	24.38	24.65	-1.2	4,336	-0.03%
2021/04/01	7	23.99	0	0.00	23.90	7	4,263	0.16%
2021/03/31	0	0.00	1	24.35	24.35	-1	4,242	-0.02%
2021/03/29	1	24.40	0	0.00	24.10	1	4,234	0.02%
2021/03/26	0	0.00	1	24.50	24.40	-1	4,238	-0.02%
2021/03/25	0	24.00	2	24.20	24.05	-2	4,207	-0.05%
2021/03/24	2	24.15	0	0.00	23.95	2	4,207	0.05%
2021/03/23	17.1	24.11	0	0.00	24.15	17.1	4,200	0.41%
2021/03/22	1.1	24.35	2	24.15	24.40	-0.9	4,185	-0.02%
2021/03/19	3.3	23.39	1	23.30	23.25	2.3	4,050	0.06%
2021/03/18	0.3	23.93	1	24.05	23.75	-0.7	4,018	-0.02%
2021/03/17	2.7	23.90	8	24.49	24.10	-5.3	4,040	-0.13%
2021/03/16	1.1	23.72	0	0.00	23.40	1.1	3,958	0.03%
2021/03/15	0.1	22.65	4	23.20	23.40	-3.9	4,094	-0.10%
2021/03/12	2	22.80	2	23.50	22.55	0	4,409	0.00%
2021/03/11	2	23.00	1	22.95	22.95	1	4,542	0.02%
2021/03/10	6	23.45	0	0.00	23.25	6	4,585	0.13%
2021/03/09	1	23.15	16	23.80	23.45	-15	4,741	-0.32%
2021/03/08	2	22.95	2	23.45	23.00	0	5,020	0.00%
2021/03/05	3	22.98	3	23.15	22.90	0	4,990	0.00%
2021/03/04	5	23.43	0	0.00	23.25	5	5,055	0.10%
2021/03/03	5	22.85	17	23.08	23.25	-12	4,989	-0.24%
2021/03/02	1	22.15	18.1	22.28	22.00	-17.1	4,866	-0.35%
2021/02/26	0	21.95	2	22.15	21.95	-2	4,989	-0.04%
2021/02/25	13	22.10	5	22.02	22.00	8	4,989	0.16%
2021/02/24	3	21.65	5	21.78	21.95	-2	4,990	-0.04%
2021/02/23	3	21.78	10	21.88	22.05	-7	4,905	-0.14%
2021/02/22	0	0.00	24	21.37	21.35	-24	4,813	-0.50%
2021/02/18	1	20.30	2	20.15	20.30	-1	4,808	-0.02%
2021/02/17	0	0.00	6	19.95	19.95	-6	4,859	-0.12%
2021/02/05	2.1	19.10	0	0.00	19.20	2.1	4,908	0.04%
2021/02/04	0	19.20	0	0.00	19.25	0	4,978	0.00%
2021/02/02	0	0.00	3	19.10	19.50	-3	5,159	-0.06%
2021/02/01	2	18.75	0	0.00	18.80	2	5,278	0.04%
2021/01/28	6	19.33	0	0.00	19.25	6	5,424	0.11%
2021/01/27	1	19.85	0	0.00	19.75	1	5,452	0.02%
2021/01/26	2	19.80	0	0.00	19.65	2	5,528	0.04%
2021/01/25	0.1	20.20	4	20.20	20.10	-4	5,629	-0.07%
2021/01/22	0	19.20	1	19.30	19.15	-1	5,641	-0.02%
2021/01/21	1.2	18.87	55	18.92	18.95	-53.9	5,730	-0.94%
2021/01/20	11	19.08	18	19.07	19.10	-7	5,789	-0.12%
2021/01/19	1	20.00	0	0.00	19.90	1	5,782	0.02%
2021/01/18	1.1	19.85	0	0.00	20.20	1.1	5,865	0.02%
2021/01/15	7	20.22	2	20.25	20.10	5	5,919	0.08%
2021/01/14	1	20.60	0	0.00	20.60	1	6,105	0.02%
2021/01/13	5	20.86	2	20.75	20.75	3	6,782	0.04%
2021/01/12	5	20.54	3	20.63	20.50	2	7,264	0.03%
2021/01/08	13	20.38	0	0.00	20.20	13	7,459	0.17%
2021/01/07	3	20.27	0	0.00	20.40	3	7,672	0.04%
2021/01/06	17	20.61	2	20.40	20.25	15	7,864	0.19%
2021/01/05	2	21.40	9	21.76	21.15	-7	8,147	-0.09%
2021/01/04	2	20.50	0	0.00	20.90	2	8,550	0.02%
2020/12/31	0	0.00	6	20.70	20.70	-6	9,355	-0.06%
2020/12/30	1	20.80	0	0.00	20.90	1	10,253	0.01%
2020/12/29	0	0.00	3	20.93	20.75	-3	10,756	-0.03%
2020/12/28	2	20.48	4	20.49	20.65	-2	10,833	-0.02%
2020/12/24	2	20.63	0	0.00	20.80	2	11,232	0.02%
2020/12/23	4	20.43	2	20.35	20.50	2	11,472	0.02%
2020/12/22	8	20.79	2	21.10	20.30	6	11,632	0.05%
2020/12/21	2	20.70	0	0.00	20.95	2	11,758	0.02%
2020/12/17	2	21.10	0	0.00	20.95	2	12,009	0.02%
2020/12/16	4	21.08	0	0.00	21.20	4	12,256	0.03%
2020/12/15	2	20.93	0	0.00	20.75	2	12,239	0.02%
2020/12/14	1	20.85	1	20.85	20.95	0	12,271	0.00%
2020/12/11	2	20.28	26	20.58	20.50	-24	12,323	-0.19%
2020/12/10	7	21.03	3	21.20	21.10	4	12,432	0.03%
2020/12/09	10	20.48	92	20.43	20.95	-82	12,602	-0.65%
2020/12/08	34	20.11	19	20.10	19.95	15	12,801	0.12%
2020/12/07	57	21.55	17	21.69	21.35	40	12,566	0.32%
2020/12/04	16	22.54	1	22.30	22.35	15	12,560	0.12%
2020/12/03	7	22.43	0	0.00	22.45	7	12,669	0.06%
2020/12/02	50	22.90	10	23.94	22.80	40	12,936	0.31%
2020/12/01	2	24.38	4	24.40	24.40	-2	12,795	-0.02%
2020/11/30	72	25.17	1	25.15	24.65	71	12,857	0.55%
2020/11/27	8	24.90	0	0.00	24.90	8	13,060	0.06%
2020/11/26	0	0.00	1	24.65	24.65	-1	13,124	-0.01%
2020/11/25	12	25.04	26	25.21	24.65	-14	13,332	-0.11%
2020/11/23	1	24.90	2	24.95	24.80	-1	13,403	-0.01%
2020/11/20	6	25.13	0	0.00	25.05	6	13,557	0.04%
2020/11/18	1	25.15	0	0.00	25.10	1	13,962	0.01%
2020/11/17	0.1	25.00	2	25.43	25.30	-1.9	14,030	-0.01%
2020/11/16	7	25.24	2	25.50	25.10	5	14,155	0.04%
2020/11/13	2	25.00	0	0.00	25.65	2	14,267	0.01%
2020/11/12	10	25.78	1	26.20	25.20	9	14,403	0.06%
2020/11/11	0	0.00	1	25.70	25.95	-1	14,712	-0.01%
2020/11/10	2	25.15	0	0.00	25.15	2	14,886	0.01%
2020/11/09	6	25.83	11	25.70	25.65	-5	14,826	-0.03%
2020/11/06	3	25.07	0	0.00	25.10	3	14,745	0.02%
2020/11/05	0	0.00	2	25.18	24.65	-2	14,708	-0.01%
2020/11/03	2	25.05	20	25.05	24.85	-18	14,676	-0.12%
2020/11/02	23	25.27	38	24.51	25.10	-15	14,722	-0.10%
2020/10/30	65	24.45	0	0.00	24.35	65	14,619	0.44%
2020/10/29	36	24.77	27.1	25.02	25.00	8.9	14,538	0.06%
2020/10/28	1	25.10	10	25.50	25.00	-9	14,434	-0.06%
2020/10/27	4	25.90	20	25.30	25.60	-16	14,326	-0.11%
2020/10/26	4	25.94	6.1	25.84	25.70	-2.1	14,231	-0.01%
2020/10/23	1	26.25	2	26.30	26.25	-1	14,136	-0.01%
2020/10/22	7	26.60	12	26.25	26.45	-5	14,038	-0.04%
2020/10/21	83.1	26.69	68	25.84	26.50	15.1	13,827	0.11%
2020/10/20	47	26.05	46	26.01	26.50	1	13,147	0.01%
2020/10/19	0	0.00	11	24.36	24.55	-11	12,632	-0.09%
2020/10/16	27	24.51	35	24.65	24.40	-8	12,587	-0.06%
2020/10/15	1	24.90	19	24.49	24.15	-18	12,407	-0.15%
2020/10/14	13	25.07	7	25.06	25.20	6	12,166	0.05%
2020/10/13	32	25.26	21	25.55	25.00	11	11,945	0.09%
2020/10/12	24	26.17	9	26.23	26.35	15	11,568	0.13%
2020/10/08	42	25.12	39	24.62	25.50	3	11,028	0.03%
2020/10/07	136	23.90	133	24.08	24.35	3	10,183	0.03%	大買/大賣/
2020/10/06	11	22.00	110	22.17	22.50	-99	9,267	-1.07%	大賣/
2020/10/05	6	20.55	6	20.68	20.95	0	8,757	0.00%
2020/09/30	5	20.00	6	20.12	20.20	-1	8,625	-0.01%
2020/09/29	5	21.08	2	20.93	20.45	3	8,546	0.04%
2020/09/28	13	20.16	13	20.45	20.65	0	8,177	0.00%
2020/09/25	103	19.58	6	18.98	18.80	97	7,926	1.22%	大買/
2020/09/24	5	19.82	3	19.80	19.45	2	7,744	0.03%
2020/09/23	1	20.50	11	20.15	20.20	-10	7,587	-0.13%
2020/09/22	2	21.20	6	20.46	21.00	-4	7,463	-0.05%
2020/09/21	15	21.34	17	21.16	21.35	-2	7,273	-0.03%
2020/09/18	6	20.30	0	0.00	20.25	6	7,003	0.09%
2020/09/17	5	20.49	1	20.20	20.20	4	6,965	0.06%
2020/09/16	8	20.31	2	20.40	20.55	6	6,874	0.09%
2020/09/15	5	20.10	12	19.89	20.00	-7	6,767	-0.10%
2020/09/14	3	20.30	2	20.88	20.15	1	6,572	0.02%
2020/09/11	6	21.14	3	21.68	20.75	3	6,309	0.05%
2020/09/10	1	22.00	0.2	21.85	22.00	0.8	5,937	0.01%
2020/09/09	2	21.75	3	21.77	21.75	-1	5,815	-0.02%
2020/09/08	4	21.50	1	21.00	21.75	3	5,615	0.05%
2020/09/07	19	22.11	24	21.94	21.70	-5	5,397	-0.09%
2020/09/04	13	20.58	1	21.00	20.80	12	4,944	0.24%
2020/09/03	5	20.10	6	19.97	20.05	-1	4,663	-0.02%
2020/09/02	9	19.33	42	19.93	19.70	-33	4,506	-0.73%
2020/09/01	5	18.72	10	18.76	18.75	-5	4,194	-0.12%
2020/08/31	9	18.97	9	19.23	18.85	0	4,091	0.00%
2020/08/28	7	18.16	10	18.59	18.45	-3	3,839	-0.08%
2020/08/27	3	18.10	2	17.95	18.05	1	3,648	0.03%
2020/08/26	4	17.81	8	17.96	17.80	-4	3,489	-0.11%
2020/08/25	6	18.57	6	18.41	18.65	0	3,292	0.00%
2020/08/24	18	18.00	8	17.99	18.00	10	3,106	0.32%
2020/08/21	1	17.05	9	17.28	17.30	-8	2,820	-0.28%
2020/08/20	9	16.51	0	0.00	16.75	9	2,705	0.33%
2020/08/19	3	17.52	14	17.48	17.55	-11	2,501	-0.44%
2020/08/18	2	16.95	16	17.10	17.00	-14	2,315	-0.60%
2020/08/17	1	16.20	7	16.73	16.90	-6	2,117	-0.28%
2020/08/14	17	15.02	5	15.44	15.40	12	1,732	0.69%
2020/08/13	1	14.25	0	0.00	14.70	1	1,470	0.07%
2020/08/12	0	0.00	3	14.83	14.50	-3	1,429	-0.21%
2020/08/11	13	14.82	10	14.44	14.40	3	1,365	0.22%
2020/08/10	3	14.90	4	14.96	14.90	-1	1,319	-0.08%
2020/08/07	2	14.58	0	0.00	14.45	2	1,245	0.16%
2020/08/06	12	14.23	0	0.00	14.35	12	1,181	1.02%
2020/08/03	2	13.50	2	13.45	13.45	0	1,050	0.00%
2020/07/30	1	13.60	1	13.55	13.65	0	1,060	0.00%
2020/07/23	2	13.60	2	13.55	13.65	0	1,014	0.00%
2020/07/20	1	13.00	1	12.95	13.05	0	962	0.00%
2020/07/15	1	12.95	0	0.00	13.10	1	962	0.10%
2020/07/13	0	0.00	1	13.15	13.20	-1	965	-0.10%
2020/07/09	1	13.30	0	0.00	13.35	1	973	0.10%
2020/06/29	1	12.90	1	12.80	12.85	0	974	0.00%
2020/06/15	1	12.80	1	12.70	12.70	0	1,027	0.00%
2020/06/11	1	13.15	1	13.10	12.80	0	1,021	0.00%
2020/06/10	4	13.34	4	13.28	13.20	0	1,004	0.00%
2020/06/08	2	12.85	2	12.80	12.85	0	1,008	0.00%
2020/06/05	0	0.00	3	12.75	12.85	-3	995	-0.30%
2020/06/04	6	12.83	3	12.78	12.90	3	994	0.30%
2020/06/01	0	0.00	50	12.01	12.00	-50	947	-5.28%
2020/05/29	50	11.65	0	0.00	11.65	50	934	5.35%
2020/05/07	3	11.45	0	0.00	11.60	3	799	0.38%
2020/04/15	2	10.65	0	0.00	10.55	2	768	0.26%
2020/04/01	3	9.80	0	0.00	9.80	3	706	0.42%
2019/11/14	10	13.55	0	0.00	13.50	10	955	1.05%
2019/11/13	30	14.95	0.8	14.90	14.95	29.2	912	3.20%
2019/11/12	59	14.94	0	0.00	15.00	59	947	6.23%
2019/11/11	8	14.95	0	0.00	14.95	8	1,117	0.72%
2019/11/04	2	15.20	0	0.00	15.05	2	1,225	0.16%
2019/10/31	50	14.95	0	0.00	15.00	50	1,261	3.96%
2019/10/30	50	14.95	0	0.00	15.00	50	1,283	3.89%
2019/10/29	50	15.00	0	0.00	14.95	50	1,373	3.64%
2019/10/28	100	15.00	0	0.00	15.00	100	1,497	6.68%
2019/10/21	0	0.00	4	15.25	15.25	-4	1,576	-0.25%
2019/10/18	1	15.00	5	15.15	15.15	-4	1,574	-0.25%
2019/10/17	50	15.00	0	0.00	15.00	50	1,564	3.20%
2019/10/01	21	14.35	0	0.00	14.40	21	1,766	1.19%
2019/09/27	250	14.35	0	0.00	14.25	250	1,764	14.17%	大買/鉅額交易
2019/09/26	250	14.55	0	0.00	14.50	250	1,744	14.33%	大買/鉅額交易
2019/09/25	100	14.68	0	0.00	14.70	100	1,728	5.78%
2019/09/23	50	14.75	0	0.00	14.80	50	1,769	2.83%
2019/09/20	206	14.81	0	0.00	14.75	206	1,784	11.54%	大買/鉅額交易
2019/08/28	3	14.90	0	0.00	14.90	3	1,953	0.15%
2019/08/27	3	15.05	0	0.00	15.00	3	1,963	0.15%
2019/08/19	0	0.00	3	15.40	15.45	-3	2,627	-0.11%
2019/08/16	1	14.90	0	0.00	15.30	1	2,607	0.04%
2019/08/15	1	14.75	9	14.65	14.80	-8	2,594	-0.31%
2019/08/14	13	14.98	0	0.00	15.00	13	2,582	0.50%
2019/08/13	1	16.20	1	16.20	16.15	0	2,511	0.00%
2019/08/12	14	16.05	4	16.05	16.05	10	2,711	0.37%
2019/08/08	0	0.00	10	15.95	15.85	-10	2,715	-0.37%
2019/08/07	1	15.90	0	0.00	15.80	1	2,749	0.04%
2019/08/02	10	16.50	0	0.00	16.50	10	2,763	0.36%
2019/07/31	2	17.33	0	0.00	17.40	2	2,716	0.07%
2019/07/30	30	17.98	30	17.61	17.50	0	2,630	0.00%
2019/07/26	1	17.55	0	0.00	17.60	1	2,462	0.04%
2019/07/19	2	17.65	1	17.70	17.65	1	2,402	0.04%
2019/07/16	1	17.60	0	0.00	17.45	1	2,330	0.04%
2019/07/02	50	16.95	0	0.00	16.95	50	2,266	2.21%
2019/06/25	1	17.10	0	0.00	17.25	1	2,229	0.04%
2019/06/14	0	0.00	1	16.95	16.95	-1	2,357	-0.04%
2019/06/12	1	17.05	13	17.00	16.95	-12	2,330	-0.51%
2019/06/11	14	17.30	2	17.25	17.10	12	2,293	0.52%
2019/06/10	12	17.10	22	17.01	17.00	-10	2,255	-0.44%
2019/06/06	51	16.95	5	16.96	16.95	46	2,245	2.05%
2019/06/05	1	17.15	0	0.00	17.05	1	2,229	0.04%
2019/06/04	4	17.34	0	0.00	17.25	4	2,223	0.18%
2019/06/03	3	16.85	8	16.85	17.25	-5	2,205	-0.23%
2019/05/31	2	17.10	2	17.05	17.00	0	2,190	0.00%
2019/05/30	53	16.90	7	16.91	17.10	46	2,159	2.13%
2019/05/29	1	16.95	6	17.03	16.95	-5	2,131	-0.23%
2019/05/28	1	17.55	0	0.00	17.40	1	2,063	0.05%
2019/05/27	9	17.12	3	17.25	17.85	6	1,976	0.30%
2019/05/24	9	16.74	2	16.63	17.00	7	1,707	0.41%
2019/05/22	0	0.00	1	16.35	16.30	-1	1,498	-0.07%
2019/05/21	30	16.15	10	16.20	16.20	20	1,486	1.35%
2019/05/20	18	16.39	0	0.00	16.15	18	1,467	1.23%
2019/05/17	15	16.27	8	16.24	16.55	7	1,370	0.51%
2019/05/16	158	15.91	2	15.90	15.85	156	1,158	13.47%	大買/鉅額交易
2019/05/15	117	16.04	1	16.00	16.00	116	1,140	10.17%	大買/鉅額交易
2019/05/13	3	15.90	8	15.76	15.70	-5	1,108	-0.45%
2019/05/06	2	15.35	0	0.00	15.25	2	1,104	0.18%
2019/04/11	5	15.70	0	0.00	15.60	5	1,151	0.43%
2019/04/08	0	0.00	6	16.25	16.35	-6	1,118	-0.54%
2019/04/03	0	0.00	4	15.95	15.95	-4	1,095	-0.37%
2019/04/02	0	0.00	1	15.80	15.80	-1	1,069	-0.09%
2019/04/01	0	0.00	10	15.85	15.75	-10	1,065	-0.94%
2019/03/29	0	0.00	1	15.80	15.80	-1	1,053	-0.09%
2019/03/27	0	0.00	2	15.80	15.85	-2	1,031	-0.19%
2019/03/22	10	14.90	18	14.80	15.10	-8	920	-0.87%
2019/03/21	0	0.00	18	15.60	15.60	-18	834	-2.16%
2019/03/20	18	15.65	6	15.60	15.60	12	848	1.42%
2019/03/19	14	15.61	12	15.58	15.55	2	854	0.23%
2019/03/18	8	15.45	2	15.30	15.40	6	842	0.71%
2019/03/15	0	0.00	3	15.20	15.25	-3	839	-0.36%
2019/03/14	2	15.30	5	15.30	15.25	-3	835	-0.36%
2019/03/13	0	0.00	2	15.25	15.25	-2	834	-0.24%
2019/03/12	6	15.30	2	15.25	15.25	4	827	0.48%
2019/03/08	2	15.25	16	15.25	15.40	-14	842	-1.66%
2019/03/07	0	0.00	9	15.23	15.30	-9	846	-1.06%
2019/03/06	0	0.00	6	15.16	15.25	-6	843	-0.71%
2019/03/04	0	0.00	2	15.10	15.15	-2	835	-0.24%
2019/02/27	13	15.04	1	14.85	15.00	12	828	1.45%
2019/02/26	14	14.69	10	14.60	15.00	4	826	0.48%
2019/02/22	10	14.65	11	14.55	14.60	-1	792	-0.13%
2019/02/21	0	0.00	2	14.60	14.60	-2	789	-0.25%
2019/02/20	0	0.00	5	14.60	14.60	-5	796	-0.63%
2019/02/19	0	0.00	2	14.50	14.55	-2	797	-0.25%
2019/02/18	4	14.55	4	14.50	14.50	0	862	0.00%
2019/02/15	2	14.65	2	14.60	14.65	0	883	0.00%
2019/02/14	10	14.65	0	0.00	14.70	10	883	1.13%
2019/02/12	0	0.00	6	14.53	14.60	-6	865	-0.69%
2019/02/11	10	14.55	0	0.00	14.55	10	848	1.18%
2019/01/28	0	0.00	4	14.40	14.50	-4	797	-0.50%
2019/01/22	0	0.00	6	14.35	14.45	-6	768	-0.78%
2019/01/21	16	14.41	2	14.35	14.35	14	752	1.86%
2019/01/18	10	14.35	0	0.00	14.35	10	737	1.36%
2019/01/16	0	0.00	4	14.06	14.00	-4	727	-0.55%
2018/12/28	5	14.10	4	14.00	14.10	1	851	0.12%
2018/12/19	4	14.15	0	0.00	14.15	4	935	0.43%
2018/11/30	0	0.00	4	14.15	14.15	-4	947	-0.42%
2018/11/26	0	0.00	4.3	14.05	14.10	-4.3	1,060	-0.40%
2018/11/23	8	14.10	2	14.05	14.00	6	1,169	0.51%
2018/11/22	4	14.15	0	0.00	14.05	4	1,171	0.34%
2018/11/20	2	14.15	4	14.10	14.15	-2	1,164	-0.17%
2018/11/19	24	14.25	23	14.20	14.20	1	1,158	0.09%
2018/11/16	20	14.25	6	14.15	14.20	14	1,143	1.22%
2018/11/01	0	0.00	55	12.90	12.95	-55	1,055	-5.21%
2018/10/09	16	14.05	16	13.96	14.00	0	957	0.00%
2018/10/08	0	0.00	16	13.84	13.95	-16	948	-1.69%
2018/10/05	2	14.05	12	13.93	13.85	-10	943	-1.06%
2018/10/04	4	14.10	0	0.00	14.10	4	921	0.43%
2018/10/03	4	14.15	8	14.09	14.15	-4	918	-0.44%
2018/10/02	4	14.25	4	14.20	14.15	0	913	0.00%
2018/10/01	10	14.25	0	0.00	14.20	10	902	1.11%
2018/09/28	24	14.09	13	14.00	14.15	11	890	1.24%
2018/09/17	0	0.00	16	13.67	13.75	-16	826	-1.94%
2018/09/14	16	13.95	0	0.00	13.80	16	829	1.93%
2018/09/13	0	0.00	12	13.56	13.80	-12	833	-1.44%
2018/09/12	12	13.65	0	0.00	13.55	12	828	1.45%
2018/09/05	0	0.00	16	13.88	13.85	-16	829	-1.93%
2018/09/04	4	14.15	14	14.06	14.15	-10	815	-1.23%
2018/09/03	0	0.00	10	14.00	14.25	-10	805	-1.24%
2018/08/30	26	13.81	0	0.00	13.85	26	729	3.56%
2018/08/27	0	0.00	10	13.05	13.10	-10	638	-1.57%
2018/08/24	4	13.15	0	0.00	13.10	4	688	0.58%
2018/08/23	16	13.15	14	13.06	13.15	2	694	0.29%
2018/08/22	16	13.07	2	13.05	13.05	14	704	1.99%
2018/08/21	0	0.00	18	13.00	12.95	-18	704	-2.56%
2018/08/20	4	13.05	2	13.00	13.00	2	707	0.28%
2018/08/17	0	0.00	4	12.95	12.95	-4	723	-0.55%
2018/08/16	20	13.05	0	0.00	12.95	20	738	2.71%
2018/08/07	0	0.00	16	12.79	12.70	-16	774	-2.07%
2018/08/06	6	12.90	0	0.00	12.90	6	783	0.77%
2018/08/03	10	12.80	0	0.00	12.85	10	809	1.24%
2018/07/27	1	13.30	0	0.00	13.20	1	804	0.12%
2018/07/25	0	0.00	5	13.20	13.25	-5	807	-0.62%
2018/07/13	10	13.05	10	13.00	13.00	0	1,003	0.00%
2018/07/02	0	0.00	5	13.25	13.15	-5	1,330	-0.38%
2018/06/11	0	0.00	5	13.65	13.60	-5	1,757	-0.28%
2018/06/01	0	0.00	15	13.50	13.35	-15	1,751	-0.86%
2018/05/21	0	0.00	10	13.65	13.65	-10	1,761	-0.57%
2018/05/17	10	13.40	0	0.00	13.40	10	1,836	0.54%
2018/05/11	10	12.85	0	0.00	12.90	10	1,894	0.53%
2018/04/30	0	0.00	10	13.50	13.20	-10	1,915	-0.52%
2018/04/25	10	12.70	0	0.00	12.90	10	1,936	0.52%
2018/04/23	0	0.00	1	13.40	13.30	-1	1,936	-0.05%
2018/04/16	21	13.03	0	0.00	12.90	21	1,984	1.06%
2018/04/13	5	13.40	0	0.00	13.35	5	1,962	0.25%
2018/04/12	10	13.63	0	0.00	13.55	10	1,991	0.50%
2018/04/10	1	13.75	0	0.00	13.70	1	2,038	0.05%
2018/04/03	5	13.70	0	0.00	13.90	5	2,067	0.24%
2018/04/02	0	0.00	25	13.95	13.85	-25	2,021	-1.24%
2018/03/31	40	13.95	0	0.00	13.90	40	1,986	2.01%
2018/03/30	0	0.00	40	14.67	14.55	-40	1,891	-2.11%
2018/03/29	10	16.10	0	0.00	16.15	10	1,716	0.58%
2018/03/28	5	16.05	0	0.00	16.10	5	1,718	0.29%
2018/03/09	5	15.55	0	0.00	15.70	5	1,810	0.28%
2018/03/05	10	15.65	0	0.00	15.35	10	2,028	0.49%
2018/02/07	10	15.10	0	0.00	15.10	10	2,132	0.47%
2018/02/02	5	16.10	0	0.00	16.15	5	2,102	0.24%
2018/01/15	0	0.00	8	17.16	17.10	-8	2,182	-0.37%
2018/01/12	0	0.00	5.2	17.05	17.20	-5.2	2,159	-0.24%
2018/01/09	15	17.22	5	17.05	17.20	10	2,128	0.47%
2018/01/08	5	17.45	16	17.53	17.75	-11	2,079	-0.53%
2018/01/05	6	17.03	0	0.00	17.20	6	2,025	0.30%
2018/01/04	7	16.75	0	0.00	16.80	7	2,003	0.35%