炎洲 (4306)-富邦-嘉義券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
20.70
漲跌
▼0.40
漲幅
-1.90%
成交量
8,278張
產業
上市塑膠類股
209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

炎洲 (4306)籌碼相關－富邦-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	20.80	17	21.22	20.70	-13	4,732	-0.27%
2024/05/02	22	21.12	2.4	20.91	21.10	19.6	4,606	0.43%
2024/04/30	6	20.92	5	20.70	20.90	1	4,480	0.02%
2024/04/29	0	0.00	3	20.90	20.85	-3	4,402	-0.07%
2024/04/26	1.5	20.05	16	20.05	20.30	-14.5	4,255	-0.34%
2024/04/25	0	0.00	20.5	20.30	20.30	-20.5	4,191	-0.49%
2024/04/24	10	20.57	35.1	20.61	20.60	-25.1	4,098	-0.61%
2024/04/23	0	0.00	4	19.98	20.00	-4	3,918	-0.10%
2024/04/22	39.1	20.03	37	20.18	19.75	2.1	3,881	0.05%
2024/04/19	0	19.20	43	19.16	19.45	-43	3,638	-1.18%
2024/04/18	0	18.91	37.1	18.85	19.10	-37.1	3,477	-1.07%
2024/04/17	0	0.00	2	18.30	18.30	-2	3,383	-0.06%
2024/04/16	9.5	18.20	0	0.00	18.00	9.5	3,375	0.28%
2024/04/15	13.5	18.92	16	18.95	19.00	-2.5	3,250	-0.08%
2024/04/12	27	19.34	21	19.30	19.35	6	3,197	0.19%
2024/04/11	0.5	19.80	29.2	19.76	19.70	-28.7	3,116	-0.92%
2024/04/10	7.5	20.08	6.1	20.21	20.05	1.4	3,064	0.05%
2024/04/09	0	0.00	8.1	20.06	20.10	-8.1	2,997	-0.27%
2024/04/08	13	19.91	117	19.68	20.00	-104	2,905	-3.58%	大賣/鉅額交易
2024/04/03	1	18.75	11	18.90	18.80	-10	2,666	-0.37%
2024/04/02	0	18.89	0	0.00	18.75	0	2,657	0.00%
2024/03/29	3	18.77	0	0.00	18.65	3	2,624	0.11%
2024/03/28	2	18.85	16.9	18.81	18.75	-14.9	2,573	-0.58%
2024/03/27	0	0.00	9	18.44	18.40	-9	2,429	-0.37%
2024/03/26	20.4	18.15	2	18.20	18.00	18.4	2,398	0.76%
2024/03/25	15	18.35	6	18.25	18.25	9	2,389	0.38%
2024/03/22	0	0.00	6	18.25	18.25	-6	2,399	-0.25%
2024/03/21	0	0.00	9.3	18.19	18.20	-9.3	2,417	-0.38%
2024/03/20	0	0.00	1	18.05	18.10	-1	2,460	-0.04%
2024/03/19	0	0.00	4	17.90	17.85	-4	2,468	-0.16%
2024/03/18	10	17.70	0	0.00	17.80	10	2,505	0.40%
2024/03/15	15	17.85	0	0.00	17.80	15	2,524	0.59%
2024/03/14	7	17.81	0	0.00	17.85	7	2,538	0.28%
2024/03/13	19.5	17.71	0.1	17.70	17.75	19.4	2,583	0.75%
2024/03/12	32	17.82	0	0.00	17.80	32	2,592	1.23%
2024/03/11	2	18.18	12	18.40	18.10	-10	2,550	-0.39%
2024/03/08	60.4	18.34	71	18.29	18.15	-10.6	2,518	-0.42%
2024/03/07	75.8	18.66	54.5	18.53	18.80	21.3	2,456	0.87%
2024/03/06	91.1	18.55	127.1	18.49	18.25	-36.1	2,170	-1.66%	大賣/
2024/03/05	2	17.00	0	0.00	17.00	2	1,826	0.11%
2024/03/04	12	16.99	0.1	16.95	16.95	11.9	1,817	0.65%
2024/03/01	12	17.00	0	0.00	17.00	12	1,827	0.66%
2024/02/29	1	17.00	0	0.00	17.05	1	1,839	0.05%
2024/02/27	5	17.06	0	0.00	17.00	5	1,829	0.27%
2024/02/26	2	17.15	13	17.25	17.15	-11	1,815	-0.61%
2024/02/23	2	17.10	10	17.25	17.15	-8	1,811	-0.44%
2024/02/22	0	0.00	7	17.30	17.30	-7	1,819	-0.38%
2024/02/20	2	17.35	0	0.00	17.35	2	1,808	0.11%
2024/02/19	0	0.00	7	17.60	17.55	-7	1,791	-0.39%
2024/02/16	17	17.26	4.3	17.14	17.25	12.7	1,774	0.72%
2024/02/15	11.8	16.81	0	0.00	16.80	11.8	1,751	0.68%
2024/02/05	0	0.00	1	17.05	17.00	-1	1,745	-0.06%
2024/02/02	1	16.95	0	0.00	17.00	1	1,743	0.06%
2024/01/31	3	16.93	0	0.00	16.90	3	1,763	0.17%
2024/01/30	0.1	16.95	0	0.00	17.00	0.1	1,763	0.01%
2024/01/29	0	0.00	3	17.13	17.10	-3	1,763	-0.17%
2024/01/26	1	16.80	1	17.00	16.85	0	1,742	0.00%
2024/01/25	0	0.00	10	16.95	17.00	-10	1,746	-0.57%
2024/01/24	20	16.98	0	0.00	16.85	20	1,742	1.15%
2024/01/22	10	16.68	0	0.00	16.65	10	1,780	0.56%
2024/01/17	4	16.66	1	16.60	16.55	3	1,761	0.17%
2024/01/16	5	16.91	0.1	16.95	16.95	5	1,722	0.29%
2024/01/15	0	0.00	0.1	17.25	17.25	-0.1	1,696	-0.01%
2024/01/12	1	17.25	0	0.00	17.15	1	1,707	0.06%
2024/01/10	7	17.20	18	17.18	17.20	-11	1,852	-0.59%
2024/01/05	1	17.55	0	0.00	17.55	1	1,870	0.05%
2023/12/28	3	17.85	0.3	17.80	17.80	2.7	1,971	0.14%
2023/12/27	0	0.00	10	17.90	17.95	-10	1,960	-0.51%
2023/12/26	7	17.57	2	17.65	17.65	5	1,958	0.26%
2023/12/22	7	17.74	24.4	17.78	17.70	-17.4	1,999	-0.87%
2023/12/21	16	18.02	12	18.15	17.95	4	1,973	0.20%
2023/12/19	1	18.30	5	18.25	18.30	-4	1,911	-0.21%
2023/12/18	3	18.65	0	0.00	18.40	3	1,868	0.16%
2023/12/15	1	18.30	24	18.41	18.30	-23	1,856	-1.24%
2023/12/14	1	18.10	10	18.20	18.05	-9	1,757	-0.51%
2023/12/13	0.2	18.10	6.4	18.22	18.10	-6.2	1,718	-0.36%
2023/12/12	0	0.00	3	18.05	17.95	-3	1,675	-0.18%
2023/12/11	7	17.86	27	18.14	17.95	-20	1,651	-1.21%
2023/12/08	4	17.70	8.1	17.84	17.75	-4.1	1,580	-0.26%
2023/12/07	0	0.00	35	17.61	17.55	-35	1,520	-2.30%
2023/12/06	0	0.00	2	17.35	17.35	-2	1,461	-0.14%
2023/12/05	0	0.00	35.2	17.15	17.30	-35.2	1,440	-2.45%
2023/12/04	1	17.35	21.1	17.41	17.20	-20.1	1,422	-1.41%
2023/12/01	0	0.00	20	16.90	16.95	-20	1,341	-1.49%
2023/11/29	40	16.85	0	0.00	16.85	40	1,335	3.00%
2023/11/28	0	0.00	2	16.88	16.90	-2	1,342	-0.15%
2023/11/27	2	16.85	1	16.90	16.80	1	1,321	0.08%
2023/11/21	0	0.00	15	16.87	16.70	-15	1,287	-1.16%
2023/11/20	0	0.00	2	16.55	16.60	-2	1,258	-0.16%
2023/11/13	2	16.30	0	0.00	16.25	2	1,297	0.15%
2023/11/09	2	16.55	3	16.52	16.45	-1	1,304	-0.08%
2023/11/08	0	0.00	2	16.20	16.30	-2	1,303	-0.15%
2023/11/07	0	0.00	0	16.20	16.15	0	1,303	0.00%
2023/11/03	0	0.00	0	16.05	16.10	0	1,304	0.00%
2023/10/31	2	16.05	0	0.00	16.00	2	1,294	0.15%
2023/10/30	0	0.00	3	16.55	16.50	-3	1,281	-0.23%
2023/10/24	11	16.00	0	0.00	16.00	11	1,262	0.87%
2023/10/23	15	16.12	0	0.00	15.95	15	1,260	1.19%
2023/10/19	8	16.15	5	16.05	16.05	3	1,255	0.24%
2023/10/18	2	16.60	40	16.57	16.30	-38	1,226	-3.10%
2023/10/17	0	0.00	13	16.64	16.60	-13	1,113	-1.17%
2023/10/16	7	16.79	7.1	16.93	16.80	-0.1	1,109	-0.01%
2023/10/13	2	16.65	13	16.70	16.65	-11	1,125	-0.98%
2023/10/12	0.1	16.65	10	16.70	16.75	-9.9	1,144	-0.87%
2023/10/11	3	16.70	64	16.68	16.70	-61	1,135	-5.37%
2023/10/06	2	16.05	2	16.08	16.15	0	1,058	0.00%
2023/10/05	0	0.00	1	16.10	16.10	-1	1,083	-0.09%
2023/10/04	3	16.10	3	16.05	16.10	0	1,109	0.00%
2023/10/02	2	16.10	0	0.00	16.20	2	1,101	0.18%
2023/09/28	2	16.15	62	16.15	16.25	-60	1,101	-5.45%
2023/09/25	1	15.75	1	15.65	15.60	0	1,022	0.00%
2023/09/22	5	15.75	0	0.00	15.60	5	1,023	0.49%
2023/09/20	0	0.00	18	15.92	15.95	-18	1,005	-1.79%
2023/09/19	0	0.00	4	15.65	15.60	-4	986	-0.41%
2023/09/18	10	15.65	0	0.00	15.70	10	988	1.01%
2023/09/13	0	0.00	4	15.46	15.45	-4	980	-0.41%
2023/09/06	2	15.30	0	0.00	15.30	2	1,033	0.19%
2023/09/04	4	15.35	0	0.00	15.40	4	1,054	0.38%
2023/09/01	0	0.00	2	15.10	15.35	-2	1,043	-0.19%
2023/08/30	0	0.00	1	15.00	15.00	-1	1,020	-0.10%
2023/08/29	2	14.88	0	0.00	14.95	2	1,030	0.19%
2023/08/28	0	0.00	4	14.95	14.95	-4	1,035	-0.39%
2023/08/24	1	15.00	0	0.00	15.05	1	1,058	0.09%
2023/08/23	0	0.00	1	15.10	15.05	-1	1,063	-0.09%
2023/08/22	0	0.00	9	15.00	15.05	-9	1,085	-0.83%
2023/08/18	1	14.55	0	0.00	14.65	1	1,067	0.09%
2023/08/16	3	14.55	0	0.00	14.50	3	1,060	0.28%
2023/08/15	2	14.58	0	0.00	14.60	2	1,062	0.19%
2023/08/14	0	0.00	2	14.75	14.65	-2	1,047	-0.19%
2023/08/09	3	14.60	0	0.00	14.60	3	1,052	0.28%
2023/08/08	2	14.60	0	0.00	14.60	2	1,103	0.18%
2023/08/07	5	14.65	0	0.00	14.65	5	1,133	0.44%
2023/08/04	2	14.65	0	0.00	14.75	2	1,141	0.18%
2023/07/25	2	14.35	2	14.48	14.50	0	1,250	0.00%
2023/07/24	1	14.20	0	0.00	14.25	1	1,258	0.08%
2023/07/20	10	14.40	30	14.40	14.40	-20	1,324	-1.51%
2023/07/19	5	14.51	0	0.00	14.45	5	1,346	0.37%
2023/07/18	6	14.69	0	0.00	14.75	6	1,345	0.45%
2023/07/17	3	15.68	0	0.00	15.65	3	1,313	0.23%
2023/07/12	2	15.43	0	0.00	15.45	2	1,299	0.15%
2023/07/11	7	15.62	0.2	15.70	15.65	6.8	1,310	0.52%
2023/07/10	1	15.75	0	0.00	15.80	1	1,327	0.08%
2023/07/06	1	15.85	0	0.00	15.90	1	1,361	0.07%
2023/07/05	3	15.90	1	15.90	15.95	2	1,354	0.15%
2023/07/04	3	15.90	1	15.95	15.90	2	1,365	0.15%
2023/06/30	1	15.70	1	15.75	15.80	0	1,407	0.00%
2023/06/29	1	15.80	0	0.00	15.80	1	1,433	0.07%
2023/06/28	0	0.00	1	15.70	15.80	-1	1,452	-0.07%
2023/06/27	2	15.75	0	0.00	15.70	2	1,472	0.14%
2023/06/26	1	15.85	0	0.00	15.90	1	1,503	0.07%
2023/06/21	5	15.82	1	15.80	15.95	4	1,528	0.26%
2023/06/16	11	15.95	0	0.00	16.05	11	1,725	0.64%
2023/06/12	6	15.99	2	16.00	15.95	4	1,863	0.21%
2023/06/09	21	16.10	0	0.00	16.05	21	1,837	1.14%
2023/06/02	10	16.10	0	0.00	16.10	10	1,818	0.55%
2023/06/01	0	0.00	3	16.10	16.15	-3	1,827	-0.16%
2023/05/31	7	15.95	0	0.00	15.95	7	1,826	0.38%
2023/05/30	12	16.00	0	0.00	16.10	12	1,812	0.66%
2023/05/29	11	16.15	0	0.00	16.15	11	1,800	0.61%
2023/05/26	10	16.21	0	0.00	16.20	10	1,793	0.56%
2023/05/19	1	16.50	0	0.00	16.55	1	1,747	0.06%
2023/05/18	0	0.00	1	16.60	16.70	-1	1,739	-0.06%
2023/05/17	2	16.60	0	0.00	16.65	2	1,732	0.12%
2023/05/16	0	0.00	1	16.55	16.55	-1	1,726	-0.06%
2023/05/15	6	16.43	0	0.00	16.45	6	1,716	0.35%
2023/05/12	0.1	16.65	0	0.00	16.70	0.1	1,691	0.01%
2023/05/11	4	16.70	12	16.75	16.75	-8	1,640	-0.49%
2023/05/10	0	0.00	1	17.00	17.00	-1	1,609	-0.06%
2023/05/08	0	0.00	2	17.00	17.00	-2	1,588	-0.13%
2023/05/05	2	16.75	1	16.80	16.90	1	1,575	0.06%
2023/05/04	6	16.85	10	16.85	16.85	-4	1,559	-0.26%
2023/05/03	1.9	17.12	42.2	17.05	17.05	-40.3	1,532	-2.63%
2023/05/02	0	0.00	1	17.30	17.30	-1	1,508	-0.07%
2023/04/28	21	17.15	12	17.19	17.15	9	1,473	0.61%
2023/04/27	1	17.15	0	0.00	17.05	1	1,448	0.07%
2023/04/26	1	16.90	16	17.05	17.10	-15	1,433	-1.05%
2023/04/25	33	17.05	5	16.98	16.90	28	1,402	2.00%
2023/04/24	0	0.00	6	16.85	16.90	-6	1,346	-0.45%
2023/04/21	2	16.45	19	16.50	16.60	-17	1,326	-1.28%
2023/04/20	1	16.50	0	0.00	16.55	1	1,305	0.08%
2023/04/19	1	16.60	0	0.00	16.60	1	1,286	0.08%
2023/04/18	5	16.60	0	0.00	16.65	5	1,268	0.39%
2023/04/17	2	16.88	7	16.89	16.85	-5	1,248	-0.40%
2023/04/14	0	0.00	13	16.82	16.80	-13	1,228	-1.06%
2023/04/13	2	16.65	6	16.73	16.65	-4	1,183	-0.34%
2023/04/12	0	16.50	0	0.00	16.50	0	1,135	0.00%
2023/04/11	0	0.00	5	16.55	16.50	-5	1,116	-0.45%
2023/04/10	0	0.00	1	16.35	16.40	-1	1,091	-0.09%
2023/04/07	0	0.00	3	16.45	16.55	-3	1,075	-0.28%
2023/04/06	0	0.00	1.4	16.47	16.50	-1.4	1,058	-0.13%
2023/03/31	0	0.00	2	16.40	16.40	-2	1,023	-0.20%
2023/03/28	0	0.00	1	16.30	16.25	-1	963	-0.10%
2023/03/27	5	16.45	3	16.47	16.40	2	938	0.21%
2023/03/24	10	16.10	2	16.10	16.10	8	884	0.90%
2023/03/23	0	0.00	10	16.29	16.25	-10	857	-1.17%
2023/03/22	13	16.38	0	0.00	16.25	13	821	1.58%
2023/03/21	0	0.00	3	15.90	15.90	-3	671	-0.45%
2023/03/20	1	15.85	21.2	15.67	15.90	-20.2	628	-3.21%
2023/03/17	0	0.00	8	15.36	15.40	-8	567	-1.41%
2023/03/16	10	15.31	20.3	15.40	15.15	-10.3	537	-1.91%
2023/03/14	0	0.00	0	14.88	14.85	0	455	0.00%
2023/03/10	20	14.88	0	14.85	14.80	20	471	4.24%
2023/03/09	3	15.00	0.1	15.10	15.05	2.9	482	0.60%
2023/03/06	0	0.00	5	15.13	15.15	-5	490	-1.02%
2023/03/03	0	14.95	0	0.00	14.90	0	472	0.00%
2023/03/02	0	0.00	3	14.85	14.85	-3	480	-0.62%
2023/02/24	0	0.00	5	14.75	14.75	-5	477	-1.05%
2023/02/23	0	0.00	0	14.75	14.80	0	477	0.00%
2023/02/22	0	0.00	0	14.63	14.70	0	469	0.00%
2023/02/20	0.1	14.70	0	0.00	14.75	0.1	474	0.02%
2023/02/14	0.1	14.70	0	0.00	14.60	0.1	513	0.01%
2023/02/13	5	14.50	0	0.00	14.50	5	513	0.97%
2023/02/10	1	14.60	0	0.00	14.55	1	511	0.20%
2023/02/09	0	0.00	8	14.70	14.70	-8	510	-1.57%
2023/02/07	1	14.65	0	0.00	14.65	1	512	0.20%
2023/02/06	0	0.00	1	14.70	14.70	-1	513	-0.19%
2023/01/13	0	0.00	4	14.50	14.45	-4	517	-0.77%
2023/01/11	0	0.00	6	14.60	14.45	-6	577	-1.04%
2022/12/26	10	14.35	0	0.00	14.40	10	601	1.66%
2022/12/22	0	0.00	0	14.45	14.45	0	604	0.00%
2022/12/21	10	14.40	0	0.00	14.40	10	614	1.63%
2022/12/16	0	0.00	10	14.65	14.55	-10	618	-1.62%
2022/12/12	5	14.60	0	0.00	14.75	5	617	0.81%
2022/12/06	0	0.00	2	14.80	14.80	-2	657	-0.30%
2022/12/02	0	0.00	10	15.10	15.10	-10	663	-1.51%
2022/12/01	2	14.90	0	0.00	14.90	2	659	0.30%
2022/11/29	0	0.00	6	14.65	14.65	-6	643	-0.93%
2022/11/15	0	0.00	12.1	14.26	14.30	-12.1	626	-1.93%
2022/11/14	0	0.00	5	14.00	14.00	-5	610	-0.82%
2022/11/11	5	13.65	5	13.85	13.70	0	606	0.00%
2022/10/27	10	13.05	0	0.00	13.10	10	658	1.52%
2022/10/24	0	13.55	2	13.50	13.25	-2	652	-0.31%
2022/10/20	17	12.92	10	12.95	13.10	7	639	1.10%
2022/10/14	0.6	13.60	0	0.00	13.70	0.6	581	0.10%
2022/10/13	0	0.00	0.2	13.45	13.40	-0.2	584	-0.03%
2022/10/11	0	0.00	0.3	13.70	13.65	-0.3	584	-0.06%
2022/10/03	1	13.95	0	0.00	13.90	1	643	0.16%
2022/09/26	0	0.00	1	14.20	14.05	-1	651	-0.15%
2022/09/21	0	0.00	1	14.60	14.55	-1	655	-0.15%
2022/09/20	0	0.00	0	14.55	14.55	0	652	0.00%
2022/09/16	0	0.00	1	14.55	14.50	-1	653	-0.15%
2022/09/15	0	0.00	1	14.65	14.60	-1	652	-0.15%
2022/09/14	1	14.40	2	14.35	14.40	-1	649	-0.15%
2022/09/13	0	0.00	5	14.40	14.45	-5	637	-0.78%
2022/09/12	0	0.00	1	14.25	14.25	-1	617	-0.16%
2022/09/08	0	0.00	12	14.11	14.15	-12	606	-1.98%
2022/09/07	1	13.90	8	14.00	13.90	-7	609	-1.15%
2022/08/29	1	14.00	0	0.00	14.05	1	674	0.15%
2022/08/24	1	14.25	0	0.00	14.20	1	719	0.14%
2022/08/18	6	14.10	10	14.10	14.10	-4	738	-0.54%
2022/08/16	7	14.15	10	14.20	14.10	-3	735	-0.41%
2022/08/09	0	0.00	10	14.05	14.05	-10	721	-1.39%
2022/08/04	0.2	13.80	0	13.90	13.85	0.2	769	0.03%
2022/07/18	0	13.85	0	0.00	13.85	0	877	0.00%
2022/07/15	11	13.80	5	14.05	13.70	6	882	0.68%
2022/07/14	3	14.80	20	14.78	14.85	-17	895	-1.90%
2022/07/13	0	0.00	24.2	14.72	14.80	-24.2	881	-2.74%
2022/07/12	1	14.25	0	0.00	14.45	1	891	0.11%
2022/07/11	0	0.00	2	14.55	14.70	-2	932	-0.21%
2022/07/08	0	14.70	10	14.65	14.60	-10	940	-1.06%
2022/07/06	0.1	14.55	0	0.00	14.50	0.1	935	0.01%
2022/06/30	0	0.00	1	14.95	14.95	-1	975	-0.10%
2022/06/29	2	15.18	0	0.00	15.15	2	987	0.20%
2022/06/22	3.1	14.99	0	0.00	15.00	3.1	1,101	0.28%
2022/06/20	2	15.05	0	0.00	15.00	2	1,100	0.18%
2022/06/17	1	15.30	0	0.00	15.30	1	1,098	0.09%
2022/06/14	0.1	15.45	0	0.00	15.60	0.1	1,113	0.01%
2022/06/13	0.1	15.70	0	0.00	15.65	0.1	1,110	0.01%
2022/06/09	0.4	15.95	0	0.00	16.00	0.4	1,086	0.04%
2022/06/07	0	0.00	12	15.90	15.90	-12	1,068	-1.12%
2022/06/06	2	15.90	0	0.00	15.90	2	1,062	0.19%
2022/06/02	2.1	15.95	0	0.00	15.95	2.1	1,083	0.19%
2022/06/01	0	0.00	4	16.03	16.00	-4	1,086	-0.37%
2022/05/31	0	15.80	3	15.90	15.85	-3	1,073	-0.28%
2022/05/30	0	0.00	3	15.73	15.75	-3	1,059	-0.28%
2022/05/27	0	0.00	5	15.60	15.60	-5	1,051	-0.48%
2022/05/25	0	0.00	4	15.55	15.65	-4	1,064	-0.38%
2022/05/24	0	15.50	2	15.45	15.40	-2	1,079	-0.19%
2022/05/23	0	15.50	0	15.35	15.45	0	1,079	0.00%
2022/05/20	1	15.45	1	15.45	15.35	0	1,093	0.00%
2022/05/18	1	15.60	4	15.60	15.60	-3	1,100	-0.27%
2022/05/17	0	0.00	0.2	15.25	15.35	-0.2	1,085	-0.02%
2022/05/13	0	0.00	2	14.80	14.85	-2	1,067	-0.19%
2022/05/12	8.2	14.42	0	0.00	14.10	8.2	1,067	0.77%
2022/05/11	0	14.70	0	0.00	14.70	0	1,051	0.00%
2022/05/10	5	14.79	0	0.00	14.90	5	1,048	0.48%
2022/05/09	0.1	15.05	0	0.00	14.90	0.1	1,042	0.01%
2022/04/25	0	0.00	0.9	15.60	15.60	-0.9	1,037	-0.08%
2022/04/20	0	0.00	15	16.09	16.30	-15	1,018	-1.47%
2022/04/18	0	0.00	0	16.10	15.95	0	990	0.00%
2022/04/15	1	15.90	13	15.92	16.15	-12	972	-1.23%
2022/04/14	1	15.80	9	15.71	15.80	-8	936	-0.85%
2022/04/13	1	15.70	1	15.65	15.65	0	927	0.00%
2022/04/12	0	0.00	4	15.45	15.55	-4	926	-0.43%
2022/04/11	1	15.60	0	0.00	15.50	1	929	0.11%
2022/04/08	0	15.55	3	15.60	15.70	-3	928	-0.32%
2022/04/07	2	15.80	3	15.55	15.50	-1	924	-0.11%
2022/04/06	12	15.65	0	0.00	15.80	12	909	1.32%
2022/04/01	2	15.40	9	15.53	15.60	-7	895	-0.78%
2022/03/31	2	15.50	1	15.50	15.45	1	899	0.11%
2022/03/30	1	15.50	12	15.54	15.60	-11	888	-1.24%
2022/03/29	18	15.66	0	0.00	15.55	18	883	2.04%
2022/03/28	0	0.00	5	15.50	15.55	-5	871	-0.57%
2022/03/23	0	15.35	0	0.00	15.35	0	830	0.00%
2022/03/22	0	15.30	4	15.25	15.35	-4	838	-0.48%
2022/03/21	0	15.10	0	0.00	15.20	0	834	0.00%
2022/03/17	0	0.00	1	15.05	15.10	-1	833	-0.12%
2022/03/11	1	14.70	0	0.00	14.65	1	851	0.12%
2022/03/08	8.1	14.54	0	0.00	14.50	8.1	856	0.95%
2022/03/07	0.1	14.80	2	14.75	14.80	-1.9	833	-0.23%
2022/03/04	2	15.00	0	0.00	15.05	2	819	0.24%
2022/02/25	0	14.92	0	0.00	14.85	0	871	0.00%
2022/02/24	1	14.90	0	0.00	14.85	1	869	0.12%
2022/02/23	0	0.00	2	15.10	15.10	-2	856	-0.23%
2022/02/22	2	15.00	3	15.10	15.10	-1	869	-0.11%
2022/02/21	5	15.15	0	0.00	15.25	5	876	0.57%
2022/02/15	1	14.95	0	0.00	14.95	1	944	0.11%
2022/02/14	1	15.05	0	0.00	15.00	1	990	0.10%
2022/02/11	0.2	15.20	2	15.20	15.15	-1.9	988	-0.19%
2022/02/09	2	15.15	0	0.00	15.15	2	1,025	0.20%
2022/02/08	0	0.00	2	15.20	15.25	-2	1,028	-0.19%
2022/02/07	2.3	15.01	0	0.00	15.15	2.3	1,035	0.22%
2022/01/26	0	0.00	5	14.94	14.85	-5	1,036	-0.48%
2022/01/25	2.4	14.88	7	14.82	14.85	-4.6	1,044	-0.44%
2022/01/24	2	15.00	2	15.00	15.00	0	1,031	0.00%
2022/01/21	1	15.05	2	15.10	15.05	-1	1,031	-0.10%
2022/01/20	3	15.15	9	15.16	15.15	-6	1,033	-0.58%
2022/01/19	0.2	15.20	0	0.00	15.15	0.2	1,041	0.02%
2022/01/18	2	15.25	0	0.00	15.20	2	1,053	0.19%
2022/01/17	2	15.18	0	0.00	15.20	2	1,054	0.19%
2022/01/14	11.2	15.23	0	0.00	15.20	11.2	1,056	1.06%
2022/01/12	0	0.00	9	15.20	15.20	-9	1,081	-0.83%
2022/01/11	1	15.20	0	0.00	15.15	1	1,083	0.09%
2022/01/10	3	15.15	0	0.00	15.20	3	1,091	0.27%
2022/01/07	4	15.20	0	0.00	15.15	4	1,095	0.37%
2022/01/06	1	15.35	0	0.00	15.30	1	1,083	0.09%
2022/01/04	1	15.35	0	0.00	15.35	1	1,100	0.09%
2021/12/30	0.2	15.45	0	0.00	15.45	0.2	1,103	0.02%
2021/12/28	1	15.35	2	15.40	15.40	-1	1,110	-0.09%
2021/12/27	14	15.40	10	15.40	15.45	4	1,148	0.35%
2021/12/24	6	15.29	0	0.00	15.20	6	1,150	0.52%
2021/12/23	2	15.25	1	15.30	15.25	1	1,174	0.09%
2021/12/22	0	0.00	10	15.25	15.30	-10	1,202	-0.83%
2021/12/20	0	0.00	1	15.20	15.10	-1	1,202	-0.08%
2021/12/16	1	14.95	0	0.00	15.00	1	1,214	0.08%
2021/12/15	12	15.00	0	0.00	14.95	12	1,232	0.97%
2021/12/14	1	15.00	0	0.00	15.00	1	1,275	0.08%
2021/12/13	0	0.00	0	15.05	15.10	0	1,352	0.00%
2021/12/10	10	15.15	0	0.00	15.05	10	1,361	0.73%
2021/12/09	0.2	15.18	10	15.15	15.10	-9.8	1,359	-0.72%
2021/12/08	0	0.00	2	15.05	15.05	-2	1,361	-0.15%
2021/12/06	0	0.00	2	15.00	14.95	-2	1,356	-0.15%
2021/11/29	1	14.90	70	15.05	15.00	-69	1,483	-4.65%
2021/11/26	0	0.00	25	15.05	15.10	-25	1,478	-1.69%
2021/11/25	0.6	15.31	20	15.30	15.30	-19.4	1,493	-1.30%
2021/11/23	0	0.00	32	15.25	15.15	-32	1,515	-2.11%
2021/11/22	0	0.00	2	15.20	15.20	-2	1,521	-0.13%
2021/11/19	0	0.00	0.2	15.25	15.15	-0.2	1,528	-0.01%
2021/11/18	0	0.00	0.1	15.30	15.30	-0.1	1,526	0.00%
2021/11/17	15.8	15.11	0	0.00	15.15	15.8	1,522	1.04%
2021/11/16	1	15.10	0	0.00	15.15	1	1,518	0.07%
2021/11/15	6	15.21	0	0.00	15.20	6	1,513	0.40%
2021/11/12	0	0.00	1.6	15.37	15.40	-1.6	1,521	-0.10%
2021/11/10	0.2	15.65	0	0.00	15.55	0.2	1,536	0.01%
2021/11/09	1	15.50	2.1	15.65	15.60	-1.1	1,561	-0.07%
2021/11/08	0	0.00	1	15.35	15.40	-1	1,564	-0.06%
2021/11/05	10	15.25	0	0.00	15.30	10	1,592	0.63%
2021/11/02	1	15.10	0	0.00	15.10	1	1,725	0.06%
2021/11/01	0.1	15.25	0	15.25	15.25	0.1	1,744	0.00%
2021/10/27	2	15.20	0	0.00	15.20	2	1,792	0.11%
2021/10/26	0.6	15.35	0	0.00	15.30	0.6	1,819	0.03%
2021/10/25	0	0.00	3.1	15.33	15.35	-3.1	1,844	-0.17%
2021/10/22	0	15.40	1	15.45	15.25	-1	1,898	-0.05%
2021/10/20	0.2	15.40	0	0.00	15.25	0.2	2,042	0.01%
2021/10/19	0	0.00	1	15.40	15.40	-1	2,112	-0.05%
2021/10/15	0	0.00	10	15.10	15.15	-10	2,351	-0.43%
2021/10/14	1	14.95	0	0.00	15.05	1	2,494	0.04%
2021/10/12	2	15.28	2	15.10	15.10	0	2,736	0.00%
2021/10/08	0	0.00	11	15.49	15.20	-11	2,824	-0.39%
2021/10/07	0	0.00	14	15.48	15.40	-14	2,862	-0.49%
2021/10/06	2	15.35	0	0.00	15.25	2	2,966	0.07%
2021/10/04	1	15.60	1	15.10	15.10	0	3,122	0.00%
2021/10/01	1	15.80	0	0.00	15.50	1	3,162	0.03%
2021/09/30	0	0.00	1	16.00	16.00	-1	3,236	-0.03%
2021/09/29	0	0.00	10	15.70	15.60	-10	3,279	-0.30%
2021/09/28	1	15.80	11	15.70	15.65	-10	3,379	-0.30%
2021/09/24	3	15.57	0	0.00	15.55	3	4,847	0.06%
2021/09/23	0	0.00	1.2	15.42	15.35	-1.2	4,994	-0.03%
2021/09/22	0.2	15.40	0	0.00	15.35	0.2	5,044	0.00%
2021/09/17	1	15.80	1	15.75	15.75	0	5,081	0.00%
2021/09/16	10	15.95	0	0.00	16.00	10	5,071	0.20%
2021/09/14	1	16.30	1	16.30	16.25	0	5,085	0.00%
2021/09/10	1	16.20	5	16.15	16.20	-4	5,171	-0.08%
2021/09/09	0	0.00	5	16.10	16.15	-5	5,214	-0.10%
2021/09/08	2	15.90	0	0.00	15.95	2	5,251	0.04%
2021/09/07	20	16.33	0	0.00	16.35	20	5,292	0.38%
2021/09/06	13.1	16.56	0	0.00	16.55	13.1	5,301	0.25%
2021/09/02	4	17.43	0	0.00	17.45	4	5,350	0.07%
2021/09/01	7	17.70	0	0.00	17.70	7	5,425	0.13%
2021/08/31	1	17.60	0	0.00	17.70	1	5,483	0.02%
2021/08/23	1	17.15	0	0.00	17.15	1	6,343	0.02%
2021/08/20	4.3	16.79	0	0.00	16.80	4.3	6,488	0.07%
2021/08/19	3	16.83	0	0.00	16.80	3	6,780	0.04%
2021/08/18	1	16.75	0	0.00	17.20	1	6,992	0.01%
2021/08/16	18.5	17.14	12	17.15	17.05	6.5	7,084	0.09%
2021/08/13	6	17.73	0	0.00	17.60	6	7,073	0.08%
2021/08/12	3	17.63	0	0.00	17.80	3	7,082	0.04%
2021/08/11	0.2	17.55	0	0.00	17.50	0.2	7,102	0.00%
2021/08/10	4	17.45	0	0.00	17.50	4	7,176	0.06%
2021/08/09	0.3	17.85	10	17.80	17.75	-9.7	7,302	-0.13%
2021/08/06	1	17.30	1	17.40	17.40	0	7,468	0.00%
2021/08/04	1	17.50	0	0.00	17.45	1	7,708	0.01%
2021/08/03	2	17.35	0	0.00	17.45	2	7,799	0.03%
2021/08/02	3	17.25	0	0.00	17.25	3	7,854	0.04%
2021/07/30	1	17.15	0	0.00	17.10	1	7,909	0.01%
2021/07/28	7	17.19	0	0.00	17.15	7	8,027	0.09%
2021/07/27	22.2	17.44	0	0.00	17.40	22.2	8,175	0.27%
2021/07/26	16	17.92	0	0.00	17.85	16	8,247	0.19%
2021/07/23	7	18.21	2	18.20	18.20	5	8,275	0.06%
2021/07/22	38	19.08	0	0.00	19.00	38	8,483	0.45%
2021/07/21	18	19.26	64	19.49	19.20	-46	8,541	-0.54%
2021/07/20	40	19.78	4	19.91	19.65	36	8,659	0.42%
2021/07/19	21	19.83	19	19.69	19.90	2	8,891	0.02%
2021/07/16	4	19.60	7	19.57	19.50	-3	9,605	-0.03%
2021/07/15	3	19.25	13	19.50	19.50	-10	9,694	-0.10%
2021/07/14	18	19.11	17	19.08	19.15	1	9,900	0.01%
2021/07/13	9	19.39	9.2	19.45	19.20	-0.2	10,366	0.00%
2021/07/12	1	19.25	32	19.43	19.50	-31	10,358	-0.30%
2021/07/09	2	19.25	4	19.10	19.15	-2	10,349	-0.02%
2021/07/08	23	19.00	7	19.19	19.15	16	10,350	0.15%
2021/07/07	42	18.97	15	19.02	18.90	27	10,331	0.26%
2021/07/06	23	19.08	3	19.15	19.05	20	10,398	0.19%
2021/07/05	23	19.12	23	19.19	19.25	0	10,385	0.00%
2021/07/02	116.2	19.59	27	20.11	19.15	89.2	10,295	0.87%	大買/
2021/07/01	197	20.06	203	20.31	19.90	-6	9,704	-0.06%	大買/大賣/
2021/06/30	4	18.76	1	18.80	18.95	3	8,862	0.03%
2021/06/29	2	18.60	0	0.00	18.65	2	8,722	0.02%
2021/06/28	1	18.80	0	0.00	18.70	1	8,696	0.01%
2021/06/25	4	18.65	0	0.00	18.65	4	8,652	0.05%
2021/06/24	1	18.75	0	0.00	18.65	1	8,667	0.01%
2021/06/23	0	0.00	36	18.89	18.75	-36	8,650	-0.42%
2021/06/22	1	18.70	5	18.83	18.85	-4	8,617	-0.05%
2021/06/21	10	18.53	7	18.51	18.55	3	8,571	0.03%
2021/06/18	4	18.80	14	18.80	18.70	-10	8,540	-0.12%
2021/06/17	5	18.73	2	18.83	18.85	3	8,511	0.04%
2021/06/16	7	19.02	24	18.91	18.75	-17	8,483	-0.20%
2021/06/15	3	18.55	2	18.68	18.65	1	8,417	0.01%
2021/06/11	12	18.59	2	18.80	18.55	10	8,409	0.12%
2021/06/10	24	18.62	10	18.56	18.65	14	8,390	0.17%
2021/06/09	13.1	18.82	22	19.00	18.75	-8.9	8,335	-0.11%
2021/06/08	16.1	19.22	5	19.17	19.15	11.1	8,268	0.13%
2021/06/07	42.2	19.42	12	19.37	19.25	30.2	8,219	0.37%
2021/06/04	3	19.00	10	19.13	19.15	-7	8,046	-0.09%
2021/06/03	57.2	19.12	45	19.09	19.00	12.2	7,943	0.15%
2021/06/02	46	18.96	19	19.01	18.90	27	7,890	0.34%
2021/06/01	0	0.00	23	18.78	18.70	-23	7,859	-0.29%
2021/05/31	6.1	18.60	2	18.75	18.60	4.1	7,871	0.05%
2021/05/28	26.7	18.69	24.3	18.61	18.60	2.4	7,813	0.03%
2021/05/27	21	18.82	29	18.71	18.80	-8	7,690	-0.10%
2021/05/26	17	18.55	72	17.99	18.40	-55	7,405	-0.74%
2021/05/25	11	17.59	18	17.68	17.55	-7	7,183	-0.10%
2021/05/24	0	0.00	5	17.48	17.30	-5	7,141	-0.07%
2021/05/21	10	16.95	1	17.10	17.15	9	7,105	0.13%
2021/05/20	5	16.82	0	0.00	16.85	5	7,081	0.07%
2021/05/19	35	16.70	2	16.65	16.85	33	7,067	0.47%
2021/05/18	7	16.58	4	16.66	16.85	3	7,049	0.04%
2021/05/17	20	16.14	1	16.70	16.10	19	6,954	0.27%
2021/05/14	19	17.45	16	17.82	16.90	3	6,811	0.04%
2021/05/13	10	16.09	4	16.41	16.25	6	6,549	0.09%
2021/05/12	25	17.26	2	17.45	16.70	23	6,465	0.36%
2021/05/11	15.3	18.11	3	18.40	18.10	12.3	6,283	0.20%
2021/05/10	6	18.58	4	18.71	18.75	2	6,180	0.03%
2021/05/07	8	18.14	7	18.29	18.45	1	6,116	0.02%
2021/05/06	11	18.23	13.1	18.27	18.30	-2.1	6,062	-0.03%
2021/05/05	16	18.36	5	18.43	18.20	11	5,996	0.18%
2021/05/04	39	17.97	62	18.17	17.90	-23	5,889	-0.39%
2021/05/03	12	18.69	5	18.74	18.70	7	5,702	0.12%
2021/04/29	7	19.12	33	19.09	19.05	-26	5,563	-0.47%
2021/04/28	22	19.35	14.1	19.18	19.35	7.9	5,455	0.15%
2021/04/27	63	19.07	66	18.91	18.90	-3	5,207	-0.06%
2021/04/26	17	19.36	6	19.38	19.35	11	5,027	0.22%
2021/04/23	60	19.01	43	19.30	19.45	17	4,810	0.35%
2021/04/22	76	19.22	99	19.15	19.25	-23	4,518	-0.51%
2021/04/21	25	18.15	18	18.34	18.60	7	3,644	0.19%
2021/04/20	25	18.32	21	18.21	17.90	4	3,484	0.11%
2021/04/19	122	18.16	92	18.27	18.45	30	3,224	0.93%	大買/
2021/04/16	55	16.75	67	16.88	16.80	-12	2,722	-0.44%
2021/04/15	40	16.55	40	16.65	16.65	0	2,648	0.00%
2021/04/14	20	16.30	1	16.25	16.30	19	2,583	0.74%
2021/04/13	1	16.50	0	0.00	16.20	1	2,604	0.04%
2021/04/12	12	16.51	6	16.59	16.60	6	2,576	0.23%
2021/04/09	0	0.00	35	16.02	16.20	-35	2,460	-1.42%
2021/04/08	1	16.10	0	0.00	16.00	1	2,443	0.04%
2021/04/07	0	0.00	2	15.93	15.95	-2	2,507	-0.08%
2021/04/06	0	0.00	1	15.80	15.80	-1	2,534	-0.04%
2021/04/01	2	15.60	0	0.00	15.65	2	2,546	0.08%
2021/03/31	2	15.60	0	0.00	15.75	2	2,557	0.08%
2021/03/30	0	0.00	40	15.90	15.90	-40	2,547	-1.57%
2021/03/29	1	15.95	0	0.00	15.95	1	2,564	0.04%
2021/03/26	42	15.70	1	15.75	15.75	41	2,671	1.53%
2021/03/25	0	0.00	30	15.60	15.60	-30	2,689	-1.12%
2021/03/24	4	15.48	0	0.00	15.45	4	2,720	0.15%
2021/03/23	0	0.00	1	15.60	15.50	-1	2,732	-0.04%
2021/03/22	0	0.00	1	15.45	15.50	-1	2,734	-0.04%
2021/03/17	10	15.40	0	0.00	15.40	10	2,807	0.36%
2021/03/16	0	0.00	26	15.50	15.50	-26	2,832	-0.92%
2021/03/15	2	15.55	15	15.50	15.50	-13	2,882	-0.45%
2021/03/10	0	0.00	1	15.40	15.40	-1	3,113	-0.03%
2021/03/09	0	0.00	1	15.15	15.20	-1	3,168	-0.03%
2021/03/08	5	15.01	1	14.95	15.10	4	3,215	0.12%
2021/03/05	37	15.08	1	15.30	15.15	36	3,222	1.12%
2021/03/04	0	0.00	12	16.05	16.25	-12	3,148	-0.38%
2021/03/03	2	15.95	1	15.75	15.95	1	3,128	0.03%
2021/03/02	30	15.70	51	15.70	15.60	-21	3,180	-0.66%
2021/02/26	0	0.00	30	15.40	15.40	-30	3,214	-0.93%
2021/02/25	10	15.60	0	0.00	15.55	10	3,253	0.31%
2021/02/24	10	15.45	0	0.00	15.55	10	3,287	0.30%
2021/02/23	0	0.00	10	15.40	15.45	-10	3,317	-0.30%
2021/02/19	30	15.10	0	0.00	15.20	30	3,486	0.86%
2021/02/18	0	0.00	5	14.90	14.95	-5	3,566	-0.14%
2021/02/02	0	0.00	3	14.30	14.20	-3	4,021	-0.07%
2021/02/01	5	14.00	0	0.00	14.00	5	4,150	0.12%
2021/01/29	5	14.15	0	0.00	14.05	5	4,168	0.12%
2021/01/28	0	0.00	1	14.20	14.15	-1	4,163	-0.02%
2021/01/27	6	14.35	0	0.00	14.35	6	4,144	0.14%
2021/01/26	1	14.30	0	0.00	14.30	1	4,145	0.02%
2021/01/25	1	14.50	0	0.00	14.50	1	4,144	0.02%
2021/01/22	4	14.20	0	0.00	14.30	4	4,136	0.10%
2021/01/19	5	14.90	0	0.00	14.90	5	4,092	0.12%
2021/01/15	6	14.83	0	0.00	14.80	6	4,079	0.15%
2021/01/13	0	0.00	1	15.60	15.60	-1	4,014	-0.02%
2021/01/08	5	15.60	1	15.65	15.55	4	4,034	0.10%
2021/01/06	1	15.85	0	0.00	15.60	1	4,011	0.02%
2021/01/05	1	16.25	0	0.00	16.20	1	3,938	0.03%
2021/01/04	5	16.45	1.3	16.54	16.40	3.7	3,920	0.09%
2020/12/31	0	0.00	10	16.40	16.50	-10	3,891	-0.26%
2020/12/30	2	16.50	0	0.00	16.50	2	3,880	0.05%
2020/12/25	3	16.25	94	16.30	16.15	-91	3,715	-2.45%
2020/12/24	2	16.25	0	0.00	16.25	2	3,695	0.05%
2020/12/23	0	0.00	10	16.10	16.20	-10	3,696	-0.27%
2020/12/22	2	15.90	10	16.50	15.90	-8	3,699	-0.22%
2020/12/21	0	0.00	1	16.05	16.15	-1	3,582	-0.03%
2020/12/18	0	0.00	50	16.20	16.05	-50	3,547	-1.41%
2020/12/17	0	0.00	100	15.84	16.00	-100	3,524	-2.84%
2020/12/16	0	0.00	100	15.75	15.85	-100	3,585	-2.79%
2020/12/15	2	15.75	0	0.00	15.70	2	3,572	0.06%
2020/12/14	1	15.90	0	0.00	15.90	1	3,563	0.03%
2020/12/11	5	15.55	0	0.00	15.55	5	3,545	0.14%
2020/12/09	20	15.83	0	0.00	16.05	20	3,474	0.58%
2020/12/08	1	15.80	0	0.00	15.75	1	3,471	0.03%
2020/12/07	1	16.60	0	0.00	16.35	1	3,378	0.03%
2020/12/04	0	0.00	40	16.75	16.70	-40	3,341	-1.20%
2020/12/01	1	17.00	0	0.00	16.95	1	3,278	0.03%
2020/11/30	20	17.05	35	17.06	17.10	-15	3,229	-0.46%
2020/11/27	0	0.00	11.6	16.75	16.85	-11.6	3,119	-0.37%
2020/11/26	10	16.45	6.3	16.51	16.55	3.7	3,146	0.12%
2020/11/25	20	16.30	0	0.00	16.30	20	3,234	0.62%
2020/11/23	0	0.00	17	16.15	16.25	-17	3,179	-0.53%
2020/11/20	0	0.00	12	15.99	16.15	-12	3,146	-0.38%
2020/11/19	2	16.20	110	16.29	16.15	-108	3,102	-3.48%	大賣/鉅額交易
2020/11/18	0	0.00	1	16.30	16.35	-1	3,055	-0.03%
2020/11/17	5	16.00	11.7	16.27	16.25	-6.7	3,018	-0.22%
2020/11/16	6	15.72	50	15.70	15.85	-44	2,965	-1.48%
2020/11/13	36	16.58	5	16.35	15.95	31	2,944	1.05%
2020/11/12	19	16.11	2	16.18	16.45	17	2,806	0.61%
2020/11/11	36	16.00	1	16.30	16.05	35	2,843	1.23%
2020/11/10	0	0.00	5	15.85	16.10	-5	2,919	-0.17%
2020/11/09	1.1	16.15	0	0.00	16.25	1.1	2,849	0.04%
2020/11/05	10	14.75	0	0.00	14.80	10	2,685	0.37%
2020/11/02	4	14.45	0	0.00	14.60	4	2,725	0.15%
2020/10/30	1	14.60	0	0.00	14.60	1	2,721	0.04%
2020/10/26	6	15.10	0	0.00	15.10	6	2,701	0.22%
2020/10/14	0	0.00	1	15.15	15.10	-1	2,557	-0.04%
2020/10/07	0	0.00	1	14.90	15.00	-1	2,507	-0.04%
2020/10/06	0	0.00	3	14.83	14.85	-3	2,487	-0.12%
2020/09/25	0	0.00	3	14.15	13.80	-3	2,593	-0.12%
2020/09/24	2	14.58	0	0.00	14.30	2	2,571	0.08%
2020/09/22	1	14.70	0	0.00	14.90	1	2,616	0.04%
2020/09/21	1	15.10	5	15.12	15.10	-4	2,606	-0.15%
2020/09/16	1	14.40	0	0.00	14.35	1	2,514	0.04%
2020/09/14	1	14.30	1	14.50	14.35	0	2,496	0.00%
2020/09/11	3	14.65	0	0.00	14.45	3	2,457	0.12%
2020/09/10	2	15.05	0	0.00	15.05	2	2,392	0.08%
2020/09/07	1	15.20	0	0.00	15.35	1	2,251	0.04%
2020/09/04	1	14.80	0	0.00	14.90	1	2,136	0.05%
2020/09/03	0	0.00	10	14.90	15.10	-10	2,107	-0.47%
2020/09/02	0	0.00	15.4	15.10	15.05	-15.4	2,059	-0.75%
2020/09/01	12	15.28	0	0.00	15.00	12	1,990	0.60%
2020/08/31	0	0.00	20	14.83	15.35	-20	1,888	-1.06%
2020/08/27	0	0.00	1	14.00	13.95	-1	1,662	-0.06%
2020/08/25	1	14.10	0	0.00	14.05	1	1,626	0.06%
2020/08/24	90	14.37	0	0.00	14.20	90	1,596	5.64%
2020/08/21	0	0.00	12	14.01	14.10	-12	1,533	-0.78%
2020/08/20	49	13.39	0	0.00	13.40	49	1,489	3.29%
2020/08/19	0	0.00	3	14.10	13.85	-3	1,436	-0.21%
2020/08/18	3	13.77	1	13.65	14.00	2	1,363	0.15%
2020/08/17	5	13.45	0	0.00	13.75	5	1,294	0.39%
2020/08/14	31	13.06	2	13.00	12.80	29	1,176	2.46%
2020/08/10	0	0.00	3	12.60	12.50	-3	1,030	-0.29%
2020/08/07	0	0.00	5	12.05	11.95	-5	989	-0.51%
2020/08/04	0	0.00	1	11.75	11.85	-1	982	-0.10%
2020/08/03	10	11.65	0	0.00	11.65	10	982	1.02%
2020/07/29	10	11.55	0	0.00	11.45	10	972	1.03%
2020/07/28	10	11.30	0	0.00	11.25	10	979	1.02%
2020/07/27	10	11.40	0	0.00	11.45	10	982	1.02%
2020/07/13	35	12.34	0.5	12.25	12.25	34.5	1,028	3.35%
2020/07/10	1	12.35	20	12.45	12.20	-19	1,024	-1.85%
2020/07/09	0	0.00	1	12.95	12.75	-1	1,008	-0.10%
2020/07/07	0	0.00	1	12.40	12.50	-1	920	-0.11%
2020/07/06	3	12.27	0	0.00	12.15	3	868	0.35%
2020/07/03	1	12.20	5	12.35	12.20	-4	857	-0.47%
2020/07/02	0	0.00	1	12.30	12.30	-1	844	-0.12%
2020/07/01	0	0.00	5	11.80	11.95	-5	785	-0.64%
2020/06/30	0	0.00	10	11.30	11.30	-10	739	-1.35%
2020/06/19	0	0.00	16	11.00	11.00	-16	744	-2.15%
2020/06/17	2	10.85	5	10.90	10.95	-3	805	-0.37%
2020/06/05	5	11.07	0	0.00	11.05	5	937	0.53%
2020/06/03	15	10.80	2	10.90	10.90	13	964	1.35%
2020/05/21	2	10.65	0	0.00	10.50	2	914	0.22%
2020/05/14	10	10.80	0	0.00	10.65	10	892	1.12%
2020/05/04	2	10.85	0	0.00	10.80	2	863	0.23%
2020/04/20	0	0.00	2	10.10	10.15	-2	797	-0.25%
2020/04/08	0	10.00	0	0.00	10.05	0	784	0.00%
2020/04/07	0	10.00	0	0.00	10.00	0	793	0.00%
2020/03/20	0	0.00	4	9.90	9.88	-4	693	-0.58%
2020/03/17	0	0.00	1	9.50	9.67	-1	647	-0.15%
2020/03/12	0	0.00	1	10.65	10.20	-1	640	-0.16%
2020/03/10	0	0.00	1	10.00	10.15	-1	648	-0.15%
2020/03/09	1	10.15	0	0.00	10.15	1	649	0.15%
2020/03/06	1	10.60	0	0.00	10.55	1	644	0.16%
2020/03/04	1	10.60	0	0.00	10.65	1	657	0.15%
2020/02/19	0	0.00	2	11.00	10.95	-2	821	-0.24%
2020/02/17	0	0.00	1	10.95	10.90	-1	824	-0.12%
2020/02/14	0	0.00	14	11.00	11.05	-14	825	-1.70%
2020/02/13	1	11.00	5	11.05	11.05	-4	825	-0.48%
2020/02/12	0	0.00	5	10.98	11.00	-5	834	-0.60%
2020/02/07	0	0.00	3	10.90	10.80	-3	826	-0.36%
2020/02/06	0	0.00	3	10.90	10.90	-3	819	-0.37%
2020/02/04	6	10.90	0	0.00	10.85	6	814	0.74%
2020/02/03	3	10.85	0	0.00	10.75	3	811	0.37%
2020/01/31	11	11.24	0	0.00	11.20	11	796	1.38%
2020/01/30	3	11.20	0	0.00	11.15	3	794	0.38%
2020/01/15	0	0.00	10	12.00	12.00	-10	787	-1.27%
2020/01/10	0	0.00	10	12.00	12.05	-10	813	-1.23%
2020/01/09	0	0.00	10	12.05	11.95	-10	815	-1.23%
2020/01/07	2	12.05	0	0.00	12.05	2	819	0.24%
2019/12/23	0	0.00	1	12.55	12.55	-1	779	-0.13%
2019/12/16	10	12.60	0	0.00	12.55	10	765	1.31%
2019/12/12	0	0.00	5	12.70	12.65	-5	760	-0.66%
2019/12/10	3	12.60	0	0.00	12.55	3	739	0.41%
2019/12/09	0	0.00	3	12.65	12.65	-3	729	-0.41%
2019/12/06	9	12.50	9	12.55	12.60	0	699	0.00%
2019/12/03	5	12.15	0	0.00	12.15	5	716	0.70%
2019/11/28	0	0.00	5	12.25	12.25	-5	685	-0.73%
2019/11/26	0	0.00	1	12.10	12.10	-1	655	-0.15%
2019/11/25	0	0.00	10	12.10	12.05	-10	650	-1.54%
2019/11/21	5	11.85	0	0.00	11.90	5	624	0.80%
2019/11/20	3	11.80	4	11.86	11.90	-1	603	-0.17%
2019/11/18	10	11.30	0	0.00	11.10	10	563	1.77%
2019/11/13	3	11.40	0	0.00	11.40	3	560	0.54%
2019/11/11	0.2	11.40	1	11.40	11.40	-0.8	596	-0.13%
2019/10/25	0	0.00	0.8	11.70	11.70	-0.8	808	-0.10%
2019/10/23	4	11.68	0	0.00	11.65	4	839	0.48%
2019/10/21	10	11.55	0	0.00	11.60	10	878	1.14%
2019/10/18	3	11.75	0	0.00	11.40	3	891	0.34%
2019/10/15	5	11.75	0	0.00	11.75	5	933	0.54%
2019/10/02	10	11.73	0	0.00	11.70	10	1,014	0.99%
2019/10/01	0	0.00	1	11.75	11.75	-1	1,013	-0.10%
2019/09/27	0	0.00	5	11.85	11.75	-5	1,033	-0.48%
2019/09/24	10	11.95	0	0.00	11.90	10	1,068	0.94%
2019/09/17	1	11.85	0	0.00	11.80	1	1,075	0.09%
2019/09/10	5	12.15	0	0.00	12.20	5	1,072	0.47%
2019/09/06	0	0.00	2	12.20	12.25	-2	1,060	-0.19%
2019/09/05	20	11.90	0	0.00	11.90	20	1,028	1.94%
2019/08/26	2	11.70	0	0.00	11.70	2	1,049	0.19%
2019/08/23	10	11.80	0	0.00	11.75	10	1,054	0.95%
2019/08/21	10	11.83	0	0.00	11.80	10	1,057	0.95%
2019/08/19	2	11.85	0	0.00	11.95	2	1,043	0.19%
2019/07/31	0	0.00	6	12.20	12.35	-6	999	-0.60%
2019/07/26	0	0.00	1	12.60	12.60	-1	924	-0.11%
2019/07/24	0	0.00	14	12.55	12.65	-14	889	-1.57%
2019/07/19	1	13.00	0	0.00	12.95	1	842	0.12%
2019/07/17	0	0.00	1	12.65	12.65	-1	802	-0.12%
2019/07/10	0	0.00	2	13.25	13.15	-2	861	-0.23%
2019/07/08	15	13.47	0	0.00	13.30	15	856	1.75%
2019/07/04	11	13.71	0	0.00	13.70	11	894	1.23%
2019/07/03	10	13.70	0	0.00	13.70	10	883	1.13%
2019/06/25	0	0.00	3.7	13.37	13.35	-3.7	885	-0.41%
2019/06/19	0	0.00	10	13.40	13.35	-10	947	-1.06%
2019/06/12	0	0.00	10	13.35	13.40	-10	948	-1.05%
2019/05/17	0	0.00	22	12.65	12.70	-22	1,095	-2.00%
2019/05/16	2	12.75	0	0.00	12.75	2	1,094	0.18%
2019/05/15	11	12.75	11	12.80	12.85	0	1,133	0.00%
2019/05/08	5	13.40	0	0.00	13.40	5	1,049	0.48%
2019/05/07	5	13.60	0	0.00	13.50	5	1,044	0.48%
2019/05/06	2	13.75	0	13.50	13.45	2	1,039	0.19%
2019/04/30	0	0.00	0	13.65	13.70	0	1,016	0.00%
2019/04/23	0	0.00	8	14.20	14.10	-8	993	-0.81%
2019/04/22	1	14.30	0	0.00	14.25	1	978	0.10%
2019/04/18	10	13.85	0	0.00	13.75	10	936	1.07%
2019/04/17	0	13.90	2	14.08	14.00	-2	912	-0.22%
2019/04/10	0	0.00	1	14.10	14.50	-1	858	-0.12%
2019/04/09	0	14.10	0	0.00	14.15	0	841	0.00%
2019/04/08	20	14.03	1	14.00	14.00	19	855	2.22%
2019/04/03	80	13.90	0	0.00	13.90	80	865	9.24%
2019/04/02	16	13.78	0	0.00	13.80	16	871	1.84%
2019/03/28	2	13.95	0	0.00	13.90	2	989	0.20%
2019/03/26	0	0.00	1	14.05	13.95	-1	1,021	-0.10%
2019/03/25	5	14.07	0	0.00	14.05	5	1,058	0.47%
2019/03/22	1	14.30	0	0.00	14.30	1	1,108	0.09%
2019/03/21	3	13.75	0	0.00	13.80	3	1,095	0.27%
2019/03/11	1	14.10	0	0.00	13.90	1	1,266	0.08%
2019/03/07	5	14.05	0	0.00	14.05	5	1,291	0.39%
2019/03/05	20	14.60	0	0.00	14.35	20	1,284	1.56%
2019/03/04	13	14.42	3	14.55	14.65	10	1,267	0.79%
2019/02/27	62	14.18	52	14.27	14.35	10	1,194	0.84%
2019/02/26	12	14.04	0	0.00	14.00	12	1,141	1.05%
2019/02/25	0	0.00	2	13.90	13.95	-2	1,132	-0.18%
2019/02/22	5	13.75	0	0.00	13.80	5	1,127	0.44%
2019/02/21	3	13.90	0	0.00	13.90	3	1,126	0.27%
2019/02/20	2	13.90	0	0.00	14.00	2	1,131	0.18%
2019/02/19	2	13.85	0	0.00	13.70	2	1,121	0.18%
2019/02/18	5	13.75	0	0.00	13.65	5	1,131	0.44%
2019/02/15	20	13.75	20	13.88	13.70	0	1,132	0.00%
2019/01/30	0	0.00	16	13.47	13.40	-16	1,096	-1.46%
2019/01/09	2	13.85	0.3	13.85	13.85	1.7	1,348	0.12%
2019/01/03	0	0.00	10	13.75	13.75	-10	1,403	-0.71%
2018/12/27	1	14.25	0	0.00	14.15	1	1,467	0.07%
2018/12/26	5	14.30	5	14.35	13.85	0	1,452	0.00%
2018/12/25	0	0.00	2	14.30	14.20	-2	1,439	-0.14%
2018/12/24	23	14.99	20	15.05	14.70	3	1,467	0.20%
2018/12/21	1	14.55	0	0.00	14.65	1	1,385	0.07%
2018/12/20	1	14.50	0	0.00	14.50	1	1,366	0.07%
2018/12/18	15	15.00	15	15.05	14.50	0	1,350	0.00%
2018/12/17	20	14.98	21	15.05	15.05	-1	1,310	-0.08%
2018/12/14	51	14.80	53	14.83	14.80	-2	1,252	-0.16%
2018/12/11	0.1	13.70	0	0.00	13.70	0.1	1,232	0.01%
2018/12/05	20	14.37	20	14.47	14.50	0	1,258	0.00%
2018/12/04	41	14.20	42	14.06	14.05	-1	1,191	-0.08%
2018/12/03	96	13.61	94	13.90	13.85	2	1,179	0.17%
2018/11/26	2	13.03	0	0.00	13.05	2	1,229	0.16%
2018/11/08	10	13.45	0	0.00	13.35	10	1,432	0.70%
2018/11/07	0	0.00	4	13.15	13.15	-4	1,450	-0.28%
2018/11/02	4	13.25	0	0.00	13.25	4	1,514	0.26%
2018/10/26	2	13.13	0	0.00	12.75	2	1,681	0.12%
2018/10/24	1	13.95	1	13.70	13.70	0	1,686	0.00%
2018/10/22	1	14.10	1	14.25	14.20	0	1,719	0.00%
2018/10/19	44	13.58	43	13.65	14.40	1	1,663	0.06%
2018/10/18	5	13.95	5	13.98	13.65	0	1,596	0.00%
2018/10/12	1	14.10	1	14.15	14.15	0	1,778	0.00%
2018/10/11	10	14.60	0	0.00	14.10	10	1,789	0.56%
2018/10/08	0	0.00	3	16.00	15.80	-3	1,788	-0.17%
2018/10/05	14	15.35	9	15.39	15.40	5	1,767	0.28%
2018/10/04	3	15.35	0	0.00	15.35	3	1,745	0.17%
2018/10/03	50	15.84	39	15.86	15.70	11	1,771	0.62%
2018/09/28	0	0.00	5	15.65	15.70	-5	1,846	-0.27%
2018/09/27	0	0.00	3	15.55	15.45	-3	1,849	-0.16%
2018/09/26	3	15.35	0	0.00	15.35	3	1,852	0.16%
2018/09/21	5	15.45	0	0.00	15.50	5	1,885	0.27%
2018/09/20	1	15.70	0	0.00	15.45	1	1,909	0.05%
2018/09/19	21	15.78	20	15.85	15.65	1	1,927	0.05%
2018/09/17	4	15.80	4	15.90	15.60	0	1,938	0.00%
2018/09/14	17	15.15	17	15.10	15.95	0	1,976	0.00%
2018/09/13	0	0.00	1	15.05	15.05	-1	1,999	-0.05%
2018/09/11	1	14.75	0	0.00	14.75	1	2,148	0.05%
2018/09/07	0	0.00	4	15.30	15.30	-4	2,243	-0.18%
2018/09/06	1	15.40	0	0.00	15.30	1	2,271	0.04%
2018/09/03	23	15.98	24	16.08	16.05	-1	2,735	-0.04%
2018/08/31	11	15.82	18	15.87	15.95	-7	2,828	-0.25%
2018/08/30	1	15.45	0	0.00	15.35	1	3,023	0.03%
2018/08/29	3	15.55	2	15.65	15.55	1	3,104	0.03%
2018/08/28	0	0.00	1	15.55	15.55	-1	3,178	-0.03%
2018/08/27	1	15.30	0	0.00	15.25	1	3,393	0.03%
2018/08/23	6	15.45	0	0.00	15.45	6	3,710	0.16%
2018/08/22	0	0.00	1	15.60	15.60	-1	3,977	-0.03%
2018/08/15	22.2	15.60	60	15.73	15.50	-37.8	4,557	-0.83%
2018/08/09	1	17.50	1	17.45	17.45	0	5,522	0.00%
2018/08/08	5	17.75	0	0.00	17.75	5	5,857	0.09%
2018/08/07	7	17.75	7	17.78	17.80	0	6,350	0.00%
2018/08/06	40	17.50	0	0.00	17.40	40	6,715	0.60%
2018/08/03	1	17.80	0	0.00	17.65	1	6,833	0.01%
2018/08/02	1	18.10	0	0.00	17.95	1	6,816	0.01%
2018/08/01	2	18.58	0	0.00	18.40	2	6,771	0.03%
2018/07/30	3	18.70	1	18.75	18.70	2	6,838	0.03%
2018/07/27	1	18.90	0	0.00	19.10	1	6,838	0.01%
2018/07/26	1	19.10	0	0.00	19.00	1	6,831	0.01%
2018/07/24	25	19.10	25	19.17	19.05	0	6,857	0.00%
2018/07/23	6	19.08	1	19.10	19.00	5	6,854	0.07%
2018/07/20	0	0.00	20	19.35	19.45	-20	6,925	-0.29%
2018/07/19	0	0.00	1	18.85	18.80	-1	7,062	-0.01%
2018/07/18	2	18.88	0	0.00	18.55	2	7,147	0.03%
2018/07/16	0	0.00	15	19.50	19.45	-15	7,783	-0.19%
2018/07/13	20	19.43	1	19.45	19.45	19	7,977	0.24%
2018/07/12	1	19.40	1	19.35	19.30	0	7,987	0.00%
2018/07/11	6	19.29	0	0.00	19.35	6	7,991	0.08%
2018/07/10	4	19.73	0	0.00	19.95	4	7,978	0.05%
2018/07/06	1	18.90	1	19.00	19.00	0	7,991	0.00%
2018/07/02	2	20.13	1	20.10	20.10	1	8,440	0.01%
2018/06/29	0	0.00	15	20.02	19.90	-15	8,458	-0.18%
2018/06/28	3	19.72	1	20.00	19.60	2	8,464	0.02%
2018/06/27	3	19.90	0	0.00	19.90	3	8,445	0.04%
2018/06/26	11	20.13	2	20.15	20.05	9	8,424	0.11%
2018/06/25	29	20.40	52	20.55	20.30	-23	8,384	-0.27%
2018/06/22	77	20.29	79	20.14	20.10	-2	8,315	-0.02%
2018/06/21	37	20.47	51	20.33	20.30	-14	8,252	-0.17%
2018/06/20	6	19.89	10	19.90	19.85	-4	8,142	-0.05%
2018/06/19	1	20.00	0	0.00	19.70	1	8,093	0.01%
2018/06/15	20	19.89	17	20.05	19.80	3	8,055	0.04%
2018/06/14	5	19.70	13	19.71	19.65	-8	7,976	-0.10%
2018/06/13	6	19.91	5	20.10	19.85	1	7,932	0.01%
2018/06/12	32	20.54	28	20.35	20.15	4	7,857	0.05%
2018/06/11	171	21.40	172	21.50	21.05	-1	7,691	-0.01%	大買/大賣/
2018/06/08	0	0.00	6	20.90	21.15	-6	7,432	-0.08%
2018/06/06	60	20.64	69	20.61	20.85	-9	7,087	-0.13%
2018/06/05	24	20.60	35	20.70	20.50	-11	6,998	-0.16%
2018/06/04	106	20.61	121	20.79	20.45	-15	6,912	-0.22%	大買/大賣/
2018/06/01	294	20.81	306	20.89	20.30	-12	6,677	-0.18%	大買/大賣/
2018/05/31	33	20.21	74	20.25	20.10	-41	6,452	-0.64%
2018/05/30	158	20.24	155	20.34	20.50	3	6,343	0.05%	大買/大賣/
2018/05/29	149	20.17	261	20.30	20.15	-112	6,060	-1.85%	大買/大賣/鉅額交易
2018/05/28	302	20.01	182	20.02	19.85	120	5,884	2.04%	大買/大賣/鉅額交易
2018/05/25	165	19.83	174	19.69	19.65	-9	5,762	-0.16%	大買/大賣/
2018/05/24	47	20.01	15	20.02	20.00	32	5,680	0.56%
2018/05/23	405	19.85	427	19.90	20.20	-22	5,600	-0.39%	大買/大賣/
2018/05/22	126	19.88	120	19.91	19.55	6	5,386	0.11%	大買/大賣/
2018/05/21	39	20.66	27	20.87	20.15	12	5,213	0.23%
2018/05/18	181	19.65	272	19.65	20.20	-91	4,717	-1.93%	大買/大賣/
2018/05/17	81	19.27	2	19.20	19.15	79	4,384	1.80%
2018/05/16	74	19.30	66	19.25	19.55	8	4,230	0.19%
2018/05/15	814	18.80	801	18.87	19.15	13	3,882	0.33%	大買/大賣/
2018/05/14	290	18.25	300	18.33	17.80	-10	3,403	-0.29%	大買/大賣/
2018/05/11	173	17.51	238	17.50	17.65	-65	3,007	-2.16%	大買/大賣/
2018/05/10	79	16.35	131	16.41	16.45	-52	2,866	-1.81%	大賣/
2018/05/09	10	16.00	30	16.15	16.25	-20	2,829	-0.71%
2018/05/08	1	16.00	10	16.00	15.90	-9	2,808	-0.32%
2018/05/07	2	15.83	13	15.99	15.70	-11	2,780	-0.40%
2018/05/04	1	16.50	0	0.00	16.50	1	2,704	0.04%
2018/05/03	0	0.00	2	17.08	16.55	-2	2,688	-0.07%
2018/05/02	14	17.04	31	17.20	16.90	-17	2,661	-0.64%
2018/04/30	38	17.15	48	17.37	17.25	-10	2,630	-0.38%
2018/04/27	1	17.00	12	17.29	17.00	-11	2,593	-0.42%
2018/04/26	12	17.08	0	0.00	16.90	12	2,562	0.47%
2018/04/25	156	17.78	185	17.79	18.50	-29	2,422	-1.20%	大買/大賣/
2018/04/24	1	16.90	0	0.00	16.90	1	2,216	0.05%
2018/04/23	262	18.49	243	18.56	17.70	19	2,103	0.90%	大買/大賣/
2018/04/20	92	16.82	93.2	17.02	17.70	-1.2	1,755	-0.07%
2018/04/19	46	16.17	28	16.08	16.10	18	1,439	1.25%
2018/04/18	0	0.00	1	15.65	15.60	-1	1,266	-0.08%
2018/04/17	0	0.00	1	15.70	15.50	-1	1,258	-0.08%
2018/04/16	0	0.00	2	15.80	15.70	-2	1,291	-0.15%
2018/04/12	10	15.29	5	15.31	15.45	5	1,281	0.39%
2018/04/10	13	15.76	3	15.30	15.40	10	1,261	0.79%
2018/04/09	10	15.40	20	15.35	15.55	-10	840	-1.19%
2018/04/03	5	14.84	21	15.06	15.60	-16	812	-1.97%
2018/04/02	0	0.00	1	14.95	14.95	-1	755	-0.13%
2018/03/31	12	14.26	15	14.15	14.30	-3	728	-0.41%
2018/03/29	5	13.75	0	0.00	13.80	5	696	0.72%
2018/03/28	1	13.75	0	0.00	13.70	1	712	0.14%
2018/03/27	10	13.75	0	0.00	13.75	10	790	1.27%
2018/03/23	0	0.00	10	13.60	13.60	-10	797	-1.25%
2018/03/15	0	0.00	0.3	14.30	14.30	-0.3	800	-0.03%
2018/03/13	0	0.00	10	14.20	14.30	-10	806	-1.24%
2018/03/12	0	0.00	20	14.20	14.20	-20	804	-2.48%
2018/03/08	0	0.00	3	14.05	14.05	-3	791	-0.38%
2018/03/05	1	13.90	0	0.00	13.85	1	835	0.12%
2018/03/01	1	14.00	0	0.00	14.00	1	863	0.12%
2018/02/27	2	14.08	0	0.00	14.00	2	890	0.22%
2018/02/05	1	14.35	0	0.00	14.40	1	1,025	0.10%
2018/01/30	10	14.85	0	0.00	14.85	10	1,031	0.97%
2018/01/22	4	14.85	0	0.00	14.85	4	1,030	0.39%
2018/01/18	5	15.40	0	0.00	15.25	5	1,014	0.49%
2018/01/12	1	15.80	0	15.75	15.80	1	997	0.10%
2018/01/10	2	15.90	2	15.90	15.85	0	958	0.00%
2018/01/08	0	0.00	9	15.26	15.40	-9	932	-0.97%
2018/01/05	0	0.00	1	14.95	14.85	-1	864	-0.12%