統一證 (2855)-永豐金-鳳山券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
28.05
漲跌
▲0.15
漲幅
+0.54%
成交量
3,760張
產業
上市金融類股
222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

統一證 (2855)籌碼相關－永豐金-鳳山券商分點個股進出

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-鳳山券商分點個股進出
永豐金-鳳山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	0.1	28.05	0.1	28.00	28.05	0	4,629	0.00%
2024/05/02	0	0.00	1.2	27.68	27.90	-1.2	4,573	-0.03%
2024/04/29	0.1	27.65	0	0.00	27.75	0.1	4,488	0.00%
2024/04/26	0	0.00	1	27.35	27.05	-1	4,409	-0.02%
2024/04/25	0	0.00	0.1	27.20	27.15	-0.1	4,311	0.00%
2024/04/24	0.1	27.00	1	27.05	27.20	-1	4,241	-0.02%
2024/04/22	0	0.00	9.5	26.83	27.15	-9.5	4,138	-0.23%
2024/04/17	0	0.00	1	25.60	25.45	-1	3,804	-0.03%
2024/04/16	0	0.00	1	25.70	25.25	-1	3,743	-0.03%
2024/04/15	0	0.00	2	26.55	26.60	-2	3,607	-0.06%
2024/04/12	3	27.00	6	27.03	26.85	-3	3,536	-0.08%
2024/04/11	1	26.75	0	0.00	27.00	1	3,472	0.03%
2024/04/02	1	25.40	2	25.75	25.40	-1	3,030	-0.03%
2024/04/01	0	0.00	1	25.35	25.30	-1	2,949	-0.03%
2024/03/27	0	0.00	1.1	23.95	23.90	-1.1	2,610	-0.04%
2024/03/25	1.1	23.35	0	0.00	23.35	1.1	2,490	0.04%
2024/03/18	1	22.85	0	0.00	23.10	1	2,296	0.04%
2024/03/15	2	23.25	0	0.00	23.10	2	2,227	0.09%
2024/03/14	1	23.75	6	23.75	23.60	-5	2,165	-0.23%
2024/03/13	3	24.00	0	0.00	24.00	3	2,079	0.14%
2024/03/11	0	0.00	11	24.30	23.75	-11	1,880	-0.58%
2024/03/08	1	23.15	3	23.18	23.05	-2	1,713	-0.12%
2024/03/07	2	23.13	18	22.54	22.95	-16	1,477	-1.08%
2024/03/06	0	0.00	0.1	21.60	21.30	-0.1	1,192	-0.01%
2024/03/05	0	0.00	2	21.10	21.20	-2	1,157	-0.17%
2024/02/29	0	0.00	1	20.50	20.50	-1	1,009	-0.10%
2024/02/22	0	0.00	0.1	20.20	20.30	-0.1	902	-0.01%
2024/02/21	0.4	19.75	0	0.00	19.75	0.4	845	0.04%
2024/02/20	0.1	19.85	0	0.00	19.85	0.1	844	0.01%
2024/02/19	0	0.00	1	19.95	19.95	-1	831	-0.12%
2024/02/16	0	0.00	2.3	19.61	19.75	-2.3	813	-0.28%
2024/02/01	0.4	18.90	0	0.00	18.95	0.4	735	0.05%
2024/01/26	2	19.10	0	0.00	19.10	2	755	0.26%
2024/01/17	1	18.65	5	18.65	18.50	-4	765	-0.52%
2024/01/16	1	18.90	0	0.00	18.85	1	751	0.13%
2024/01/10	2	19.35	1	19.40	19.30	1	824	0.12%
2024/01/08	1	19.40	0	0.00	19.60	1	838	0.12%
2024/01/04	0	0.00	2	19.25	19.40	-2	851	-0.23%
2023/12/29	2	19.75	1	19.70	19.65	1	851	0.12%
2023/12/25	20	19.39	1	19.30	19.30	19	835	2.27%
2023/12/19	0	0.00	1	19.25	19.20	-1	828	-0.12%
2023/12/18	5	19.65	0	0.00	19.60	5	830	0.60%
2023/12/15	0	0.00	1	19.80	19.80	-1	831	-0.12%
2023/12/14	0	0.00	1	19.60	19.60	-1	814	-0.12%
2023/12/13	0	0.00	1	19.25	19.30	-1	782	-0.13%
2023/12/11	0	0.00	1	19.25	19.20	-1	777	-0.13%
2023/12/08	0	0.00	2	19.10	19.15	-2	778	-0.26%
2023/12/07	0	0.00	10	19.05	19.00	-10	780	-1.28%
2023/12/06	10	19.15	0	0.00	19.15	10	779	1.28%
2023/12/04	0	0.00	0	19.10	19.10	0	784	0.00%
2023/12/01	0	0.00	1	19.10	18.95	-1	789	-0.13%
2023/11/30	0	0.00	1	18.95	19.00	-1	783	-0.13%
2023/11/29	0	0.00	8	18.80	18.85	-8	773	-1.03%
2023/11/22	0	0.00	1	18.50	18.60	-1	783	-0.13%
2023/11/06	1	17.85	0	0.00	18.00	1	923	0.11%
2023/11/02	4	17.65	0	0.00	17.50	4	985	0.41%
2023/11/01	1	17.40	0	0.00	17.40	1	1,005	0.10%
2023/10/31	0.1	17.55	0	0.00	17.40	0.1	1,043	0.01%
2023/10/24	0	0.00	2	17.75	17.80	-2	1,220	-0.16%
2023/10/23	1	17.90	2	17.85	17.80	-1	1,267	-0.08%
2023/10/20	0	0.00	2	17.90	17.95	-2	1,294	-0.15%
2023/10/19	0	0.00	2	17.95	18.15	-2	1,311	-0.15%
2023/10/16	1	17.85	2	17.90	17.85	-1	1,259	-0.08%
2023/10/13	0.1	18.05	0	0.00	18.05	0.1	1,276	0.01%
2023/10/12	2	18.03	0	0.00	18.15	2	1,332	0.15%
2023/10/06	0.2	18.36	0	0.00	18.45	0.2	1,369	0.02%
2023/10/05	1	18.35	0	0.00	18.45	1	1,382	0.07%
2023/09/28	1	18.80	0	0.00	18.75	1	1,529	0.07%
2023/09/26	0.5	18.90	0	0.00	18.80	0.5	1,543	0.03%
2023/09/12	0	0.00	5	19.00	19.10	-5	1,582	-0.32%
2023/09/11	0.3	19.15	0	0.00	19.10	0.3	1,585	0.02%
2023/08/30	0	0.00	2	19.73	19.80	-2	1,709	-0.12%
2023/08/28	0	0.00	1	19.45	19.45	-1	1,726	-0.06%
2023/08/25	0	0.00	1	19.35	19.30	-1	1,719	-0.06%
2023/08/24	0	0.00	1	19.30	19.20	-1	1,719	-0.06%
2023/08/21	0	0.00	1	19.00	19.00	-1	1,734	-0.06%
2023/08/18	0.3	19.10	0	0.00	18.90	0.3	1,737	0.01%
2023/08/17	0	0.00	1	19.20	19.20	-1	1,739	-0.06%
2023/08/16	0	0.00	1	19.35	19.15	-1	1,722	-0.06%
2023/08/15	0	0.00	3	19.65	19.55	-3	1,705	-0.18%
2023/08/14	5.3	19.85	0	0.00	19.45	5.3	1,709	0.31%
2023/08/10	1	20.10	5	20.15	20.05	-4	1,652	-0.24%
2023/08/09	0	0.00	3	20.40	20.35	-3	1,624	-0.18%
2023/08/08	0	0.00	1	20.55	20.45	-1	1,596	-0.06%
2023/08/07	0	0.00	3	20.45	20.45	-3	1,552	-0.19%
2023/08/04	4	20.25	11	20.32	20.65	-7	1,528	-0.46%
2023/08/02	0	0.00	1	20.10	20.10	-1	1,493	-0.07%
2023/07/31	0	0.00	1	20.70	20.35	-1	1,426	-0.07%
2023/07/27	0	0.00	1	20.00	19.80	-1	1,350	-0.07%
2023/07/26	10	19.83	0	0.00	19.80	10	1,327	0.75%
2023/07/21	0	0.00	1	19.30	19.30	-1	1,239	-0.08%
2023/07/19	0	0.00	1	19.35	19.05	-1	1,213	-0.08%
2023/07/11	3	18.35	3	18.35	18.40	0	1,076	0.00%
2023/07/07	0	0.00	5	18.30	18.35	-5	1,014	-0.50%
2023/06/30	0	0.00	1	17.40	17.40	-1	904	-0.11%
2023/06/26	2	17.65	0	0.00	17.65	2	890	0.22%
2023/06/21	1	17.55	0	0.00	17.75	1	889	0.11%
2023/06/15	0	0.00	1	17.90	17.90	-1	863	-0.12%
2023/05/29	0	0.00	1	17.20	17.20	-1	754	-0.13%
2023/05/26	0	0.00	0.3	17.10	17.05	-0.3	748	-0.04%
2023/05/24	1	16.90	0	0.00	17.05	1	737	0.14%
2023/05/19	2.3	16.81	0	0.00	16.70	2.3	700	0.32%
2023/05/17	0	0.00	1	16.45	16.45	-1	695	-0.14%
2023/05/16	2	16.43	0	0.00	16.30	2	693	0.29%
2023/05/15	0.1	16.35	0	0.00	16.35	0.1	696	0.01%
2023/05/12	1	16.35	0	0.00	16.40	1	709	0.14%
2023/05/11	0	0.00	5	16.60	16.55	-5	719	-0.69%
2023/05/02	1.1	16.56	3	16.55	16.65	-1.9	767	-0.25%
2023/04/28	0.2	16.55	0	0.00	16.65	0.2	772	0.03%
2023/04/27	0.2	16.54	0	0.00	16.45	0.2	771	0.03%
2023/04/26	1	16.45	0	0.00	16.50	1	769	0.13%
2023/04/19	0	0.00	2	16.75	16.70	-2	775	-0.26%
2023/04/14	1	16.50	0	0.00	16.70	1	716	0.14%
2023/04/11	3	16.45	0	0.00	16.45	3	694	0.43%
2023/03/31	2	16.05	0	0.00	16.10	2	679	0.29%
2023/03/30	1	16.00	0	0.00	16.00	1	680	0.15%
2023/03/24	1	16.20	0	0.00	16.20	1	695	0.14%
2023/03/22	0.1	16.20	0	0.00	16.45	0.1	707	0.01%
2023/03/16	0.3	15.70	0	0.00	15.55	0.3	708	0.05%
2023/03/15	1	15.90	0	0.00	15.85	1	704	0.14%
2023/03/10	3	16.45	0	0.00	16.40	3	681	0.44%
2023/03/09	1	16.95	0	0.00	16.75	1	672	0.15%
2023/02/17	1	16.95	0	0.00	16.95	1	688	0.15%
2023/02/14	3	17.30	0	0.00	17.35	3	693	0.43%
2023/02/09	1	17.25	0	0.00	17.15	1	691	0.14%
2023/02/08	1	17.05	2	17.05	17.10	-1	680	-0.15%
2023/02/07	2	16.88	2	16.90	16.90	0	658	0.00%
2023/02/01	1	16.40	0	0.00	16.30	1	619	0.16%
2022/12/23	1	15.80	0	0.00	15.85	1	765	0.13%
2022/12/07	1	16.30	0	0.00	16.30	1	764	0.13%
2022/12/06	0	0.00	1	16.65	16.50	-1	761	-0.13%
2022/11/08	2	15.40	0	0.00	15.40	2	770	0.26%
2022/11/07	1	15.25	0	0.00	15.20	1	782	0.13%
2022/10/27	1	14.70	0	0.00	14.80	1	884	0.11%
2022/10/13	0.1	14.50	0	0.00	14.20	0.1	827	0.01%
2022/09/28	0.2	14.83	0	0.00	14.65	0.2	1,064	0.02%
2022/09/26	0.2	15.32	0	0.00	15.25	0.2	1,073	0.01%
2022/09/21	1	15.70	0	0.00	15.65	1	1,097	0.09%
2022/09/14	0.1	16.30	0	0.00	16.25	0.1	1,118	0.00%
2022/09/05	0.1	16.45	0	0.00	16.35	0.1	1,162	0.01%
2022/09/01	1	16.50	0	0.00	16.50	1	1,175	0.09%
2022/08/30	0.1	16.70	0	0.00	16.50	0.1	1,177	0.00%
2022/08/29	1	17.00	0	0.00	16.95	1	1,156	0.09%
2022/08/24	0	0.00	1	17.30	17.10	-1	1,169	-0.09%
2022/08/23	2	17.20	0	0.00	17.15	2	1,196	0.17%
2022/08/18	1	17.55	0	0.00	17.50	1	1,198	0.08%
2022/08/15	1.1	17.31	0.2	17.70	17.70	0.9	1,180	0.07%
2022/08/10	0	0.00	15	16.70	16.50	-15	1,160	-1.29%
2022/08/03	0.3	15.55	0	0.00	15.45	0.3	1,207	0.02%
2022/08/02	0	0.00	8	15.65	15.55	-8	1,227	-0.65%
2022/07/29	2	15.65	0	0.00	15.65	2	1,247	0.16%
2022/07/27	2	15.35	0	0.00	15.55	2	1,246	0.16%
2022/07/22	3	15.08	12	15.50	15.65	-9	1,251	-0.72%
2022/07/18	14	14.61	0	0.00	14.70	14	1,269	1.10%
2022/07/15	0.1	14.50	0	0.00	14.60	0.1	1,257	0.01%
2022/07/11	14	17.65	0	0.00	17.50	14	1,142	1.23%
2022/07/01	1	18.25	0	0.00	18.25	1	1,153	0.09%
2022/06/30	1	18.60	2.3	18.66	18.70	-1.3	1,154	-0.11%
2022/06/29	0	0.00	1	18.95	18.90	-1	1,149	-0.09%
2022/06/27	2	19.00	0	0.00	19.10	2	1,160	0.17%
2022/06/24	0	0.00	1	18.95	19.05	-1	1,157	-0.09%
2022/06/23	1	18.75	0	0.00	18.80	1	1,163	0.09%
2022/06/21	0	18.75	0	0.00	19.10	0	1,168	0.00%
2022/06/14	1	18.90	0	0.00	18.85	1	1,243	0.08%
2022/06/10	3.1	19.10	0	0.00	19.15	3.1	1,281	0.24%
2022/06/09	0	0.00	1	19.05	19.15	-1	1,306	-0.08%
2022/05/18	2	18.90	0	0.00	19.10	2	1,520	0.13%
2022/05/17	1	18.70	0	0.00	18.80	1	1,510	0.07%
2022/05/16	1	19.10	0	0.00	18.80	1	1,507	0.07%
2022/05/13	1	18.75	2	18.75	19.00	-1	1,504	-0.07%
2022/05/12	14.2	19.09	0	0.00	18.85	14.2	1,541	0.92%
2022/05/11	2	19.65	0	0.00	19.60	2	1,509	0.13%
2022/05/10	0.1	20.10	0	0.00	20.05	0.1	1,487	0.01%
2022/05/06	0	0.00	1	20.70	20.55	-1	1,465	-0.07%
2022/04/29	0	0.00	4	20.85	20.80	-4	1,513	-0.26%
2022/04/28	0	0.00	2	20.60	20.60	-2	1,551	-0.13%
2022/04/26	15	21.00	0	0.00	20.95	15	1,545	0.97%
2022/04/25	4	20.96	0	0.00	21.05	4	1,540	0.26%
2022/04/20	1.1	21.55	0	0.00	21.45	1.1	1,575	0.07%
2022/04/18	3	21.45	0	0.00	21.45	3	1,581	0.19%
2022/04/14	1	21.70	0	0.00	21.80	1	1,590	0.06%
2022/04/11	8	21.99	0	0.00	22.05	8	1,564	0.51%
2022/04/08	1	22.75	0	0.00	22.75	1	1,505	0.07%
2022/04/07	2	22.78	0	0.00	22.80	2	1,508	0.13%
2022/04/06	0	0.00	2	23.00	22.95	-2	1,507	-0.13%
2022/03/30	1	23.00	0	0.00	23.05	1	1,509	0.07%
2022/03/24	0	0.00	2	22.98	23.00	-2	1,470	-0.14%
2022/03/23	1	22.90	0	0.00	22.95	1	1,470	0.07%
2022/03/22	3	22.97	0	0.00	23.00	3	1,465	0.20%
2022/03/17	0	0.00	1	22.45	22.55	-1	1,415	-0.07%
2022/03/14	0	0.00	10	22.20	22.20	-10	1,369	-0.73%
2022/03/10	1.2	21.68	0	0.00	21.55	1.2	1,328	0.09%
2022/03/09	2	21.05	0	0.00	21.05	2	1,305	0.15%
2022/03/08	5	20.25	0	0.00	20.00	5	1,274	0.39%
2022/03/07	2	20.90	10	20.90	20.80	-8	1,223	-0.65%
2022/03/04	6	21.53	0	0.00	21.50	6	1,200	0.50%
2022/03/01	1	21.65	0	0.00	21.65	1	1,219	0.08%
2022/02/24	12.2	21.72	0	0.00	21.70	12.2	1,188	1.03%
2022/02/22	1.1	22.06	0	0.00	22.05	1.1	1,180	0.09%
2022/02/21	0	0.00	1	22.15	22.25	-1	1,198	-0.08%
2022/02/17	0	0.00	1	22.20	22.20	-1	1,225	-0.08%
2022/02/16	1	22.15	0	0.00	22.20	1	1,228	0.08%
2022/02/15	2	22.13	0	0.00	22.05	2	1,234	0.16%
2022/02/14	1	22.20	0	0.00	22.10	1	1,219	0.08%
2022/01/25	1.1	22.16	0	0.00	22.10	1.1	1,158	0.09%
2022/01/24	0	0.00	1	22.50	22.45	-1	1,133	-0.09%
2022/01/21	1	22.70	0	0.00	22.65	1	1,123	0.09%
2022/01/19	0.1	23.10	2	23.05	22.95	-1.9	1,076	-0.18%
2022/01/18	1	23.15	0	0.00	23.10	1	1,067	0.09%
2022/01/11	0.1	23.15	0	0.00	23.25	0.1	1,075	0.01%
2022/01/10	0	0.00	10	23.35	23.15	-10	1,081	-0.92%
2022/01/07	5	23.51	0	0.00	23.40	5	1,074	0.47%
2022/01/06	5	23.40	0	0.00	23.40	5	1,079	0.46%
2022/01/04	0	0.00	0.5	23.95	23.55	-0.5	1,100	-0.05%
2021/12/29	0	0.00	0.2	23.55	23.60	-0.2	1,125	-0.02%
2021/12/27	0	0.00	1	23.25	23.30	-1	1,164	-0.09%
2021/12/23	0.1	23.00	0	0.00	23.05	0.1	1,212	0.01%
2021/12/20	0.1	22.90	0	0.00	22.80	0.1	1,231	0.01%
2021/12/15	2	22.70	0	0.00	22.70	2	1,248	0.16%
2021/12/14	1	22.80	0	0.00	22.75	1	1,252	0.08%
2021/12/13	1	23.20	0	0.00	23.05	1	1,233	0.08%
2021/12/09	0	0.00	1	23.35	23.35	-1	1,243	-0.08%
2021/12/07	0	0.00	2	23.05	23.20	-2	1,262	-0.16%
2021/12/06	1	23.10	0	0.00	23.10	1	1,274	0.08%
2021/12/03	1	23.10	0	23.15	23.15	1	1,301	0.07%
2021/12/02	2	22.95	0	0.00	22.90	2	1,303	0.15%
2021/11/30	0	0.00	15	23.38	23.60	-15	1,337	-1.12%
2021/11/26	3	23.07	1	23.00	23.05	2	1,369	0.15%
2021/11/24	7	23.29	0	0.00	23.30	7	1,422	0.49%
2021/11/23	3	23.25	0	0.00	23.20	3	1,450	0.21%
2021/11/22	5	23.33	0	0.00	23.40	5	1,514	0.33%
2021/11/19	0	0.00	11	23.85	23.50	-11	1,649	-0.67%
2021/11/17	0	0.00	7	23.40	23.50	-7	1,716	-0.41%
2021/11/15	2	23.20	0	0.00	23.10	2	1,754	0.11%
2021/11/12	3	22.95	0	0.00	23.15	3	1,792	0.17%
2021/11/11	1	22.85	0	0.00	22.85	1	1,841	0.05%
2021/11/09	2	22.80	0	0.00	22.75	2	1,933	0.10%
2021/11/02	6	22.55	0	0.00	22.50	6	2,172	0.28%
2021/10/07	0	0.00	4	22.05	22.35	-4	2,633	-0.15%
2021/10/06	0	0.00	3	21.90	21.85	-3	2,672	-0.11%
2021/10/04	1	22.45	3	22.00	22.00	-2	2,707	-0.07%
2021/10/01	1.5	22.60	0	0.00	22.40	1.5	2,727	0.06%
2021/09/30	3.6	22.96	0	0.00	23.00	3.6	2,771	0.13%
2021/09/29	2.1	23.00	0	0.00	23.05	2.1	2,810	0.07%
2021/09/28	2	23.25	5	23.30	23.30	-3	2,828	-0.11%
2021/09/24	1	23.45	0	0.00	23.40	1	2,935	0.03%
2021/09/22	7	23.25	0	0.00	23.25	7	2,999	0.23%
2021/09/16	10	23.65	0	0.00	23.65	10	3,026	0.33%
2021/09/13	0	0.00	9	23.85	23.95	-9	3,071	-0.29%
2021/09/10	1	23.55	5	23.55	23.45	-4	3,105	-0.13%
2021/09/09	5	23.25	0	0.00	23.35	5	3,128	0.16%
2021/09/08	3	23.20	3	23.60	23.50	0	3,141	0.00%
2021/09/07	2	23.23	0	0.00	23.25	2	3,190	0.06%
2021/09/03	1	23.50	0	0.00	23.45	1	3,272	0.03%
2021/09/01	2	23.60	2	23.65	23.75	0	3,324	0.00%
2021/08/31	0	0.00	1	23.55	23.55	-1	3,341	-0.03%
2021/08/26	0	0.00	3	23.50	23.40	-3	3,543	-0.08%
2021/08/25	2	26.23	1.5	26.39	26.15	0.5	3,529	0.01%
2021/08/24	5	26.15	0	0.00	26.25	5	3,432	0.15%
2021/08/23	1	25.85	0	0.00	25.85	1	3,425	0.03%
2021/08/20	5	25.35	0	0.00	25.55	5	3,481	0.14%
2021/08/19	0	0.00	5	25.90	25.60	-5	3,551	-0.14%
2021/08/17	4	25.55	0	0.00	25.10	4	3,553	0.11%
2021/08/13	0.1	26.10	0	0.00	26.00	0.1	3,600	0.00%
2021/08/12	0	0.00	10	26.10	26.25	-10	3,654	-0.27%
2021/08/11	0.2	26.07	1	26.15	26.00	-0.9	3,727	-0.02%
2021/08/10	0.1	26.65	10	26.93	26.65	-9.9	3,779	-0.26%
2021/08/09	5.1	26.90	19	26.95	26.95	-13.9	3,907	-0.36%
2021/08/06	2	27.40	25	27.36	27.30	-23	3,982	-0.58%
2021/08/05	0.1	27.35	5	27.50	27.35	-5	4,163	-0.12%
2021/08/04	5	27.50	0	0.00	27.40	5	4,524	0.11%
2021/08/03	10	27.25	0	0.00	27.40	10	4,796	0.21%
2021/07/27	12.1	27.84	0	0.00	27.60	12.1	5,505	0.22%
2021/07/26	6.1	28.05	0	0.00	27.90	6.1	5,594	0.11%
2021/07/23	6	27.70	6.4	28.02	28.00	-0.4	5,690	-0.01%
2021/07/22	3.1	27.63	0	0.00	27.70	3.1	5,748	0.05%
2021/07/21	10.1	27.85	4	27.60	27.65	6.1	5,844	0.10%
2021/07/20	12.1	27.84	10	27.85	27.80	2.1	5,972	0.04%
2021/07/16	11	27.95	1	27.95	28.05	10	6,248	0.16%
2021/07/15	5	27.60	5	27.90	28.00	0	6,267	0.00%
2021/07/13	0.1	27.60	0	0.00	27.50	0.1	6,516	0.00%
2021/07/12	1	27.85	0	0.00	27.75	1	6,629	0.02%
2021/07/09	0.1	27.60	0	0.00	27.60	0.1	6,656	0.00%
2021/07/08	1	27.80	1.4	28.01	27.90	-0.4	6,774	-0.01%
2021/07/07	1	27.80	5	27.65	27.65	-4	6,853	-0.06%
2021/07/06	0	0.00	18	27.41	27.45	-18	6,915	-0.26%
2021/07/02	3.1	26.80	0	0.00	26.80	3.1	7,059	0.04%
2021/07/01	0	0.00	1	27.00	26.95	-1	7,216	-0.01%
2021/06/30	0	0.00	10	26.75	26.75	-10	7,281	-0.14%
2021/06/29	7	26.42	1	26.50	26.35	6	7,416	0.08%
2021/06/28	0	0.00	1	26.55	26.60	-1	7,566	-0.01%
2021/06/25	0	26.40	7	26.55	26.35	-7	7,674	-0.09%
2021/06/24	0	0.00	5	26.40	26.40	-5	7,846	-0.06%
2021/06/23	0	0.00	4	26.10	26.10	-4	7,962	-0.05%
2021/06/21	0.1	25.80	0	0.00	25.70	0.1	8,358	0.00%
2021/06/18	3	26.00	0	0.00	25.85	3	8,397	0.04%
2021/06/17	0	0.00	3	26.00	26.15	-3	8,449	-0.04%
2021/06/16	7	25.91	0	0.00	25.80	7	8,494	0.08%
2021/06/15	10.1	26.13	0	0.00	26.15	10.1	8,457	0.12%
2021/06/11	2	26.23	0	26.25	26.25	2	8,443	0.02%
2021/06/09	2	26.45	0	0.00	26.40	2	8,386	0.02%
2021/06/08	7	26.77	0	0.00	26.75	7	8,358	0.08%
2021/06/07	25	26.90	4	26.78	26.80	21	8,349	0.25%
2021/06/04	6.1	28.33	0	0.00	28.40	6.1	8,163	0.07%
2021/06/02	0	28.70	0	0.00	28.70	0	8,178	0.00%
2021/06/01	0	0.00	23	28.55	28.75	-23	8,136	-0.28%
2021/05/27	0	0.00	4	27.95	28.05	-4	8,079	-0.05%
2021/05/26	3	27.30	0	0.00	27.60	3	8,069	0.04%
2021/05/25	3	27.30	21	27.30	27.40	-18	8,106	-0.22%
2021/05/24	0	0.00	10	27.00	27.10	-10	8,129	-0.12%
2021/05/21	21	26.35	1	26.65	26.95	20	8,149	0.25%
2021/05/20	10	25.90	0	0.00	25.90	10	8,069	0.12%
2021/05/19	0	0.00	1	26.85	26.30	-1	8,027	-0.01%
2021/05/18	0	0.00	2	26.33	26.50	-2	7,992	-0.03%
2021/05/17	1.1	25.56	0	0.00	24.50	1.1	7,912	0.01%
2021/05/14	1	25.90	9	26.19	26.10	-8	7,786	-0.10%
2021/05/13	1	25.80	0	0.00	25.80	1	7,662	0.01%
2021/05/12	3	26.48	0	0.00	26.50	3	7,528	0.04%
2021/05/11	7	29.92	10	30.60	29.25	-3	7,216	-0.04%
2021/05/10	12	30.19	9	30.34	30.45	3	6,968	0.04%
2021/05/07	11	29.31	1	29.30	29.65	10	6,832	0.15%
2021/05/06	1	29.80	5	29.90	29.50	-4	6,795	-0.06%
2021/05/05	2	29.00	1	28.65	28.85	1	6,636	0.02%
2021/05/03	0	0.00	3	29.60	29.15	-3	6,444	-0.05%
2021/04/29	0	0.00	0.3	29.49	29.90	-0.3	6,372	-0.01%
2021/04/28	0.1	29.45	0	0.00	29.50	0.1	6,351	0.00%
2021/04/27	0	0.00	4	29.65	29.75	-4	6,389	-0.06%
2021/04/23	0	0.00	1	28.10	28.35	-1	6,238	-0.02%
2021/04/22	8	28.48	9.2	28.76	28.10	-1.2	6,276	-0.02%
2021/04/21	0	0.00	2	27.30	27.80	-2	6,200	-0.03%
2021/04/20	1.1	27.41	0	0.00	27.55	1.1	6,487	0.02%
2021/04/19	10	27.82	1	28.20	28.10	9	6,677	0.13%
2021/04/16	1	26.65	0	0.00	27.10	1	7,024	0.01%
2021/04/15	1	25.90	0	0.00	25.85	1	7,360	0.01%
2021/04/13	21	25.95	0	0.00	25.40	21	7,875	0.27%
2021/04/12	4	25.33	0.1	25.15	25.60	3.9	7,863	0.05%
2021/04/07	7.1	24.46	12	24.20	24.45	-4.9	8,014	-0.06%
2021/04/06	2.4	24.50	3	24.50	24.75	-0.6	7,898	-0.01%
2021/04/01	1	23.90	3	23.93	24.05	-2	7,851	-0.03%
2021/03/31	3	23.12	1	23.25	23.50	2	7,697	0.03%
2021/03/30	3	22.95	1	22.90	23.00	2	7,534	0.03%
2021/03/29	0	0.00	1	22.55	22.85	-1	7,436	-0.01%
2021/03/26	2	21.98	12	22.10	22.10	-10	7,391	-0.14%
2021/03/25	0	0.00	14	21.80	21.85	-14	7,331	-0.19%
2021/03/24	19	21.42	20	21.55	21.75	-1	7,217	-0.01%
2021/03/23	0	0.00	20	21.18	21.15	-20	6,946	-0.29%
2021/03/22	8	20.89	25	20.85	21.10	-17	6,898	-0.25%
2021/03/18	5	20.60	0	0.00	20.65	5	6,849	0.07%
2021/03/17	2	20.45	0	0.00	20.55	2	6,923	0.03%
2021/03/16	0	0.00	2	20.45	20.45	-2	7,061	-0.03%
2021/03/15	6	20.33	0	0.00	20.35	6	7,174	0.08%
2021/03/12	0	0.00	2	20.25	20.35	-2	7,316	-0.03%
2021/03/11	3	20.25	0	0.00	20.30	3	7,693	0.04%
2021/03/10	3	20.20	0	0.00	20.20	3	7,788	0.04%
2021/03/09	5	20.25	0	0.00	20.30	5	7,865	0.06%
2021/03/08	14	20.30	0	0.00	20.15	14	7,875	0.18%
2021/02/26	1	20.60	3	20.75	20.65	-2	7,790	-0.03%
2021/02/25	8	20.79	25	20.87	21.15	-17	7,727	-0.22%
2021/02/24	1	20.90	10	20.80	20.70	-9	7,684	-0.12%
2021/02/23	10	21.04	5	21.00	21.00	5	7,621	0.07%
2021/02/19	2	20.70	1	20.70	20.85	1	7,532	0.01%
2021/02/18	43	21.15	2	21.08	21.10	41	7,490	0.55%
2021/02/17	0	0.00	5	20.75	20.75	-5	7,437	-0.07%
2021/02/05	0	0.00	30	20.33	20.35	-30	7,402	-0.41%
2021/02/04	0	0.00	2	20.10	20.15	-2	7,351	-0.03%
2021/02/03	30	20.15	15	20.13	20.15	15	7,364	0.20%
2021/02/02	26	20.20	10	20.15	20.40	16	7,335	0.22%
2021/02/01	0	0.00	45	19.50	19.75	-45	7,283	-0.62%
2021/01/29	55	20.28	3	20.13	20.00	52	7,231	0.72%
2021/01/28	1	20.35	0	0.00	20.35	1	7,156	0.01%
2021/01/26	22	20.85	21	20.50	20.40	1	7,076	0.01%
2021/01/22	1	20.25	0	0.00	20.45	1	6,891	0.01%
2021/01/21	8	20.61	121	20.37	20.50	-113	6,848	-1.65%	大賣/鉅額交易
2021/01/20	81	20.77	17	20.39	20.30	64	6,746	0.95%
2021/01/19	35	21.15	0	0.00	21.20	35	6,615	0.53%
2021/01/18	2	20.90	100	20.72	21.05	-98	6,566	-1.49%
2021/01/15	12	21.22	30	21.31	21.15	-18	6,484	-0.28%
2021/01/14	121	21.60	25	21.51	21.55	96	6,408	1.50%	大買/
2021/01/13	31	21.91	130	21.44	21.85	-99	6,257	-1.58%	大賣/
2021/01/12	28	21.36	42	21.13	21.00	-14	5,898	-0.24%
2021/01/11	6	21.83	1	22.20	22.10	5	5,612	0.09%
2021/01/08	21	21.34	3	21.03	21.35	18	5,058	0.36%
2021/01/07	21	19.77	14	19.84	20.85	7	4,566	0.15%
2021/01/06	60	19.45	40	19.13	19.20	20	4,138	0.48%
2021/01/05	21.2	18.92	57.2	18.94	18.95	-36.1	3,850	-0.94%
2021/01/04	0	0.00	28	18.98	19.00	-28	3,842	-0.73%
2020/12/31	35	18.68	1	18.40	18.40	34	3,674	0.93%
2020/12/30	19	17.86	20	18.30	18.55	-1	3,537	-0.03%
2020/12/29	45	17.53	5	17.70	17.70	40	3,332	1.20%
2020/12/28	41	17.24	0	0.00	17.45	41	3,259	1.26%
2020/12/25	20	17.03	0	0.00	17.00	20	3,166	0.63%
2020/12/24	26	16.96	0	0.00	17.00	26	3,151	0.82%
2020/12/23	7	16.93	0	0.00	16.90	7	3,150	0.22%
2020/12/22	0	0.00	140	16.93	16.70	-140	3,140	-4.46%	大賣/鉅額交易
2020/12/21	16	17.07	5	16.90	17.10	11	3,054	0.36%
2020/12/18	1	16.80	0	0.00	16.90	1	3,016	0.03%
2020/12/17	0	0.00	5	16.90	17.00	-5	3,031	-0.16%
2020/12/16	0	0.00	1	16.90	16.90	-1	3,022	-0.03%
2020/12/15	11	16.75	1	16.80	16.70	10	2,997	0.33%
2020/12/14	5	16.98	0	0.00	16.90	5	2,957	0.17%
2020/12/11	5	16.95	1.3	16.86	17.00	3.7	2,926	0.13%
2020/12/10	2	16.95	10	16.90	16.90	-8	2,831	-0.28%
2020/12/09	6	17.13	0	0.00	17.05	6	2,689	0.22%
2020/12/08	55	16.85	0	0.00	16.75	55	2,584	2.13%
2020/12/07	65	16.71	5.3	16.78	17.20	59.7	2,427	2.46%
2020/12/04	5	15.90	0	0.00	15.95	5	2,072	0.24%
2020/12/03	5	15.80	1	15.90	15.80	4	2,029	0.20%
2020/12/01	0	0.00	2	15.85	15.85	-2	2,166	-0.09%
2020/11/30	5	15.85	0	0.00	15.80	5	2,155	0.23%
2020/11/26	5	15.75	1	15.70	15.75	4	2,278	0.18%
2020/11/25	1	15.60	0	0.00	15.65	1	2,444	0.04%
2020/11/24	3	15.55	1	15.60	15.55	2	2,438	0.08%
2020/11/20	0	0.00	0	15.30	15.35	0	2,463	0.00%
2020/11/12	0	0.00	2	15.15	15.10	-2	2,643	-0.08%
2020/11/11	1	15.20	0	0.00	15.25	1	2,684	0.04%
2020/11/09	1	15.05	0	0.00	15.00	1	2,708	0.04%
2020/10/28	0	0.00	4	14.95	14.95	-4	4,208	-0.10%
2020/10/14	1	14.90	0	0.00	14.95	1	5,382	0.02%
2020/10/13	2	14.90	0	0.00	14.95	2	5,556	0.04%
2020/10/12	1	15.00	0	0.00	15.00	1	5,579	0.02%
2020/09/29	0	0.00	10	15.60	15.55	-10	5,948	-0.17%
2020/09/25	10	15.30	1	15.25	15.25	9	6,104	0.15%
2020/09/24	0	0.00	2	15.40	15.15	-2	6,107	-0.03%
2020/09/22	2	15.70	5	15.85	15.75	-3	6,012	-0.05%
2020/09/11	8	16.14	0	0.00	16.00	8	5,979	0.13%
2020/09/09	4	16.10	0	0.00	16.15	4	5,991	0.07%
2020/09/08	0	0.00	4	16.15	16.15	-4	5,953	-0.07%
2020/09/07	10	16.72	30	16.50	16.10	-20	5,909	-0.34%
2020/09/04	0	0.00	2	16.05	16.05	-2	5,732	-0.03%
2020/09/03	0	0.00	1	16.00	15.95	-1	5,688	-0.02%
2020/09/02	2	15.85	0	0.00	15.80	2	5,673	0.04%
2020/08/31	0	0.00	22	16.24	16.30	-22	5,566	-0.40%
2020/08/21	0	0.00	1	15.50	15.45	-1	5,342	-0.02%
2020/08/20	1	15.20	0	0.00	15.20	1	5,304	0.02%
2020/08/19	2	15.80	0	0.00	15.70	2	5,204	0.04%
2020/08/17	1	15.80	0	0.00	15.90	1	5,152	0.02%
2020/08/13	40	15.65	0	0.00	15.45	40	5,137	0.78%
2020/08/11	1	15.80	0	0.00	15.85	1	5,022	0.02%
2020/08/10	0	0.00	1	16.10	16.05	-1	4,924	-0.02%
2020/08/07	2	15.65	17	15.78	15.80	-15	4,740	-0.32%
2020/08/06	0	0.00	2	15.90	15.80	-2	4,474	-0.04%
2020/08/04	2	15.30	0	0.00	15.10	2	4,082	0.05%
2020/08/03	0	0.00	19.3	16.20	16.25	-19.3	3,927	-0.49%
2020/07/31	1	16.40	33	16.40	16.40	-32	3,684	-0.87%
2020/07/30	1	16.30	3	16.37	16.40	-2	3,516	-0.06%
2020/07/29	3	15.78	2	15.80	15.90	1	3,308	0.03%
2020/07/27	0	0.00	1	15.75	15.75	-1	3,130	-0.03%
2020/07/24	3	15.53	2	15.50	15.40	1	3,019	0.03%
2020/07/22	3	15.65	2	15.45	15.75	1	2,821	0.04%
2020/07/21	4	15.35	0	0.00	15.40	4	2,687	0.15%
2020/07/20	0	0.00	1	15.05	15.15	-1	2,551	-0.04%
2020/07/17	12	15.07	0	0.00	15.10	12	2,499	0.48%
2020/07/13	0	0.00	5	14.90	15.00	-5	2,261	-0.22%
2020/07/10	0	0.00	2	14.80	14.75	-2	2,265	-0.09%
2020/07/09	2	14.85	0	0.00	15.00	2	2,215	0.09%
2020/07/08	2	14.50	3	14.52	14.65	-1	2,028	-0.05%
2020/07/07	1	14.35	0	0.00	14.35	1	1,981	0.05%
2020/07/06	2	14.00	0	0.00	14.20	2	2,011	0.10%
2020/06/24	3	13.82	0	0.00	13.75	3	2,063	0.15%
2020/06/22	1	13.85	0	0.00	13.85	1	2,128	0.05%
2020/06/17	3	13.73	0	0.00	13.90	3	2,107	0.14%
2020/06/11	4	13.75	0	0.00	13.55	4	2,089	0.19%
2020/06/09	2	13.70	0	0.00	13.80	2	2,095	0.10%
2020/06/08	2	13.88	0	0.00	13.85	2	2,133	0.09%
2020/06/04	2	13.80	0	0.00	13.85	2	2,101	0.10%
2020/04/29	0	0.00	10	13.15	13.20	-10	1,993	-0.50%
2020/04/21	0	0.00	2	12.70	12.70	-2	2,019	-0.10%
2020/04/17	0	0.00	10	13.00	12.95	-10	2,008	-0.50%
2020/04/14	0	0.00	29	12.65	12.85	-29	1,944	-1.49%
2020/04/13	0	0.00	30	12.63	12.65	-30	1,922	-1.56%
2020/04/10	10	12.70	0	0.00	12.70	10	1,932	0.52%
2020/04/09	29	12.66	118	12.57	12.60	-89	1,930	-4.61%	大賣/
2020/04/08	2	12.80	0	0.00	12.85	2	1,879	0.11%
2020/04/06	55	12.64	0	0.00	12.70	55	1,828	3.01%
2020/03/31	20	12.90	0	0.00	13.00	20	1,762	1.13%
2020/03/30	14	12.75	20	12.45	12.80	-6	1,699	-0.35%
2020/03/27	65	12.52	0	0.00	12.55	65	1,630	3.99%
2020/03/25	13	11.49	15	11.53	11.50	-2	1,587	-0.13%
2020/03/24	2	11.30	0	0.00	11.30	2	1,588	0.13%
2020/03/20	24	11.24	0	0.00	11.25	24	1,619	1.48%
2020/03/17	4	11.25	0	0.00	11.30	4	1,619	0.25%
2020/03/11	0	0.00	2	13.20	13.05	-2	1,520	-0.13%
2020/03/06	0	0.00	1	13.65	13.60	-1	1,447	-0.07%
2020/01/30	1	14.05	0	0.00	14.05	1	1,385	0.07%
2019/12/26	0	0.00	4	14.35	14.35	-4	1,129	-0.35%
2019/12/20	0	0.00	0.1	14.35	14.25	-0.1	1,110	-0.01%
2019/12/17	0	0.00	1	14.45	14.50	-1	1,032	-0.10%
2019/12/13	1	14.40	0	0.00	14.40	1	1,012	0.10%
2019/12/10	0	0.00	1	14.05	14.10	-1	949	-0.11%
2019/11/27	0	0.00	2	13.85	13.95	-2	1,001	-0.20%
2019/11/25	2	13.95	0	0.00	13.95	2	979	0.20%
2019/11/06	0	0.00	1	13.75	13.75	-1	952	-0.11%
2019/11/04	0	0.00	39	13.38	13.35	-39	882	-4.42%
2019/10/18	39	13.09	0	0.00	13.05	39	985	3.96%
2019/10/07	0	0.00	4.6	12.96	13.00	-4.6	1,101	-0.42%
2019/10/03	1	12.95	0	0.00	12.95	1	1,139	0.09%
2019/09/25	2	13.13	0	0.00	13.15	2	1,136	0.18%
2019/09/04	0	0.00	5	12.70	12.75	-5	1,137	-0.44%
2019/08/26	0	0.00	2	12.65	12.65	-2	1,239	-0.16%
2019/08/22	0	0.00	21	12.75	12.80	-21	1,272	-1.65%
2019/08/20	2	12.65	0	0.00	12.65	2	1,338	0.15%
2019/08/07	2	12.40	0	0.00	12.40	2	1,294	0.15%
2019/08/02	2	12.50	0	0.00	12.50	2	1,307	0.15%
2019/08/01	1	12.65	0	0.00	12.60	1	1,343	0.07%
2019/07/30	2	12.75	0	0.00	12.80	2	1,317	0.15%
2019/07/25	2	13.00	0	0.00	12.95	2	1,320	0.15%
2019/07/24	3	13.05	0	0.00	13.00	3	1,331	0.23%
2019/07/15	0	0.00	6	13.75	13.75	-6	1,678	-0.36%
2019/07/12	0	0.00	6	13.80	13.80	-6	1,718	-0.35%
2019/07/11	20	13.85	0	0.00	13.80	20	1,744	1.15%
2019/07/04	0	0.00	10	13.80	13.80	-10	1,739	-0.57%
2019/06/27	0	0.00	5	13.72	13.70	-5	1,781	-0.28%
2019/06/21	16	13.40	0	0.00	13.40	16	1,767	0.91%
2019/05/09	0	0.00	29	13.47	13.40	-29	1,543	-1.88%
2019/05/08	0	0.00	11	13.25	13.25	-11	1,501	-0.73%
2019/05/07	0	0.00	13	13.30	13.30	-13	1,499	-0.87%
2019/05/06	2	13.30	33	13.43	13.30	-31	1,508	-2.06%
2019/05/03	5	13.60	0	0.00	13.60	5	1,487	0.34%
2019/04/30	16	13.30	13	13.32	13.45	3	1,477	0.20%
2019/04/29	16	13.19	0	0.00	13.25	16	1,450	1.10%
2019/04/26	8	13.05	0	0.00	13.05	8	1,425	0.56%
2019/04/23	4	13.05	0	0.00	13.00	4	1,188	0.34%
2019/04/22	3	13.15	2.9	13.15	13.10	0.1	1,134	0.01%
2019/04/19	36	13.37	0	0.00	13.25	36	1,079	3.33%
2019/04/17	18	13.72	0	0.00	13.60	18	966	1.86%
2019/04/11	5	14.05	0	0.00	14.05	5	985	0.51%
2019/04/09	0	0.00	31	14.23	14.30	-31	1,028	-3.01%
2019/04/08	0	0.00	24	14.18	14.20	-24	1,012	-2.37%
2019/04/01	0	0.00	1	14.10	13.85	-1	999	-0.10%
2019/03/28	0	0.00	1	14.10	14.00	-1	1,124	-0.09%
2019/03/27	0	0.00	8	14.10	14.05	-8	1,140	-0.70%
2019/03/25	0	0.00	1	14.10	13.90	-1	1,309	-0.08%
2019/03/22	0	0.00	4	14.06	14.10	-4	1,301	-0.31%
2019/03/21	0	0.00	1	14.00	13.95	-1	1,267	-0.08%
2019/03/20	0	0.00	3	13.92	13.95	-3	1,264	-0.24%
2019/03/18	0	0.00	8	13.83	13.90	-8	1,235	-0.65%
2019/03/14	0	0.00	1	13.75	13.50	-1	1,211	-0.08%
2019/03/12	0	0.00	2	13.73	13.70	-2	1,214	-0.16%
2019/03/11	0	0.00	19	13.59	13.60	-19	1,202	-1.58%
2019/03/08	0	0.00	1	13.40	13.30	-1	1,185	-0.08%
2019/02/26	0	0.00	4	13.54	13.55	-4	1,157	-0.35%
2019/02/20	0	0.00	2	13.48	13.40	-2	1,115	-0.18%
2019/02/12	0	0.00	4	13.29	13.45	-4	1,074	-0.37%
2019/02/11	0	0.00	1	13.20	13.25	-1	1,060	-0.09%
2019/01/29	0	0.00	1	13.05	13.10	-1	1,049	-0.10%
2019/01/15	2	12.85	2	13.00	13.00	0	1,006	0.00%
2019/01/14	0	0.00	2	12.80	12.85	-2	1,002	-0.20%
2019/01/10	0	0.00	2	12.80	12.90	-2	997	-0.20%
2019/01/09	0	0.00	2	12.60	12.65	-2	982	-0.20%
2019/01/08	0	0.00	2	12.48	12.50	-2	980	-0.20%
2019/01/07	0	0.00	2	12.50	12.50	-2	978	-0.20%
2019/01/04	0	0.00	2	12.20	12.20	-2	950	-0.21%
2019/01/03	0	0.00	4	11.93	12.00	-4	943	-0.42%
2019/01/02	0	0.00	1	11.90	11.85	-1	930	-0.11%
2018/12/28	0	0.00	2	11.45	11.50	-2	878	-0.23%
2018/12/27	0	0.00	2	11.40	11.50	-2	877	-0.23%
2018/12/26	0	0.00	2	11.30	11.30	-2	869	-0.23%
2018/12/21	1	10.95	0	0.00	11.00	1	863	0.12%
2018/12/20	1	11.30	0	0.00	11.45	1	726	0.14%
2018/11/21	1	12.65	0	0.00	12.70	1	654	0.15%
2018/10/23	5	12.70	0	0.00	12.70	5	751	0.67%
2018/10/19	0	0.00	70	13.15	12.80	-70	745	-9.39%
2018/10/09	2	14.05	0	0.00	14.00	2	924	0.22%
2018/10/08	4	14.00	0	0.00	14.00	4	931	0.43%
2018/10/05	92	14.02	0	0.00	14.00	92	932	9.87%
2018/10/03	2	14.25	0	0.00	14.25	2	936	0.21%
2018/10/02	0	0.00	3	14.50	14.35	-3	937	-0.32%
2018/10/01	0	0.00	13	14.46	14.40	-13	939	-1.38%
2018/09/26	0	0.00	5	14.45	14.35	-5	941	-0.53%
2018/09/25	0	0.00	5	14.40	14.30	-5	963	-0.52%
2018/09/21	0	0.00	39	14.32	14.35	-39	969	-4.02%
2018/09/19	3	14.15	2	14.25	14.25	1	948	0.11%
2018/09/18	13	14.12	0	0.00	14.15	13	936	1.39%
2018/09/17	44	14.10	0	0.00	14.10	44	945	4.65%
2018/09/13	23	13.95	0	0.00	14.00	23	946	2.43%
2018/09/11	4	13.85	0	0.00	13.95	4	954	0.42%
2018/09/10	3	13.95	0	0.00	13.95	3	960	0.31%
2018/09/07	3	13.95	0	0.00	13.95	3	974	0.31%
2018/09/03	23	13.92	0	0.00	13.90	23	1,019	2.26%
2018/08/14	4	13.90	20	13.98	14.00	-16	1,188	-1.35%
2018/08/13	10	13.92	0	0.00	14.00	10	1,197	0.84%
2018/08/06	12	13.97	0	0.00	14.00	12	1,159	1.04%
2018/08/02	8	13.98	0	0.00	13.85	8	1,201	0.67%
2018/08/01	4	14.00	0	0.00	14.05	4	1,224	0.33%
2018/07/31	5	14.05	0	0.00	14.05	5	1,217	0.41%
2018/07/27	4	14.05	0	0.00	14.00	4	1,222	0.33%
2018/07/26	4	14.05	0	0.00	14.10	4	1,226	0.33%
2018/07/25	6	13.93	6	13.91	14.00	0	1,223	0.00%
2018/07/24	3	15.00	0	0.00	15.00	3	1,168	0.26%
2018/07/19	5	14.90	6.7	14.90	14.90	-1.7	1,036	-0.16%
2018/07/03	3	14.72	0	0.00	14.65	3	1,080	0.28%
2018/06/29	4	14.73	0	0.00	14.85	4	1,058	0.38%
2018/06/26	4	14.78	5	14.85	14.75	-1	1,071	-0.09%
2018/06/25	4	14.88	0	0.00	14.85	4	1,058	0.38%
2018/06/22	6	14.90	0	0.00	14.85	6	1,081	0.56%
2018/06/20	2	14.90	0	0.00	14.95	2	1,075	0.19%
2018/06/19	9	14.94	2	15.05	14.90	7	1,065	0.66%
2018/06/15	0	0.00	10	14.98	15.15	-10	1,050	-0.95%
2018/06/13	3	15.00	0	0.00	14.95	3	1,020	0.29%
2018/06/08	5	14.93	0	0.00	14.90	5	1,011	0.49%
2018/06/07	2	14.90	4	14.95	14.95	-2	987	-0.20%
2018/06/06	5	14.65	0	0.00	14.70	5	944	0.53%
2018/05/24	2	14.50	5	14.65	14.60	-3	979	-0.31%
2018/05/22	0	0.00	5	14.65	14.55	-5	981	-0.51%
2018/05/21	2	14.55	0	0.00	14.60	2	991	0.20%
2018/05/18	2	14.55	0	0.00	14.50	2	991	0.20%
2018/05/15	0	0.00	5	14.60	14.60	-5	1,059	-0.47%
2018/05/14	5	14.55	0	0.00	14.60	5	1,125	0.44%
2018/05/11	1	14.55	0	0.00	14.55	1	1,148	0.09%
2018/05/10	6	14.42	0	0.00	14.50	6	1,142	0.53%
2018/05/09	5	14.50	10	14.65	14.55	-5	1,112	-0.45%
2018/05/07	0	0.00	1	14.80	14.80	-1	1,122	-0.09%
2018/05/02	0	0.00	5	14.90	14.95	-5	1,190	-0.42%
2018/04/24	6	14.75	0	0.00	14.80	6	1,300	0.46%
2018/04/11	10	14.85	0	0.00	14.80	10	1,477	0.68%
2018/04/10	11	14.90	0	0.00	14.95	11	1,454	0.76%
2018/04/09	15	14.84	5	14.85	14.85	10	1,458	0.69%
2018/03/31	0	0.00	15	14.75	14.70	-15	1,489	-1.01%
2018/03/29	5	14.65	5	14.65	14.70	0	1,492	0.00%
2018/03/27	0	0.00	5	14.65	14.60	-5	1,484	-0.34%
2018/03/19	5	14.60	0	0.00	14.55	5	1,547	0.32%
2018/03/15	10	14.45	0	0.00	14.45	10	1,571	0.64%
2018/03/13	5	14.40	0	0.00	14.45	5	1,598	0.31%
2018/03/12	7	14.35	0	0.00	14.45	7	1,688	0.41%
2018/03/09	8	14.35	0	0.00	14.35	8	1,769	0.45%
2018/03/08	2	14.40	0	0.00	14.40	2	1,886	0.11%
2018/02/12	2	14.20	1	14.25	14.35	1	2,356	0.04%
2018/01/29	1	15.65	0	0.00	15.60	1	2,181	0.05%
2018/01/26	0	0.00	1	15.35	15.45	-1	2,132	-0.05%
2018/01/24	0	0.00	2	15.30	15.30	-2	2,082	-0.10%
2018/01/19	0	0.00	5	15.30	15.30	-5	2,037	-0.25%
2018/01/16	0	0.00	10	15.15	15.25	-10	1,923	-0.52%
2018/01/15	1	15.10	0	0.00	15.10	1	1,885	0.05%
2018/01/10	0	0.00	2	15.00	15.00	-2	1,835	-0.11%
2018/01/08	0	0.00	60	14.90	14.90	-60	1,776	-3.38%
2018/01/03	0	0.00	100	14.65	14.65	-100	1,726	-5.79%