國泰台灣5G+ (00881)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 國泰台灣5G+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰台灣5G+

(00881)

可現股當沖

股價
22.55
漲跌
▼0.32
漲幅
-1.40%
成交量
12,606張
產業
上市
952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

國泰台灣5G+ (00881)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/05/30	0	0.00	4	22.95	22.87	-4	13,684	-0.03%
2024/05/29	0	0.00	1	23.37	23.32	-1	13,923	-0.01%
2024/05/28	0	0.00	1	23.50	23.54	-1	14,023	-0.01%
2024/05/27	0	0.00	1	23.35	23.45	-1	14,144	-0.01%
2024/05/23	0	0.00	1	22.84	22.86	-1	14,327	-0.01%
2024/05/22	0	0.00	4	22.52	22.60	-4	14,650	-0.03%
2024/05/21	0	0.00	1	22.15	22.19	-1	14,790	-0.01%
2024/05/16	0	0.00	2	22.55	22.31	-2	14,982	-0.01%
2024/05/15	0	0.00	11.1	22.22	22.15	-11.1	14,911	-0.07%
2024/05/14	0	0.00	6	21.95	22.01	-6	15,425	-0.04%
2024/05/13	0	0.00	1.3	21.79	21.78	-1.3	15,525	-0.01%
2024/05/09	0	0.00	2	21.77	21.70	-2	15,517	-0.01%
2024/05/08	0	0.00	2	21.61	21.65	-2	15,381	-0.01%
2024/05/07	0	0.00	1	21.45	21.47	-1	15,441	-0.01%
2024/05/06	0	0.00	2	21.37	21.36	-2	15,568	-0.01%
2024/05/03	1	20.91	1	21.20	20.94	0	15,471	0.00%
2024/04/26	0	0.00	1	20.85	20.72	-1	15,804	-0.01%
2024/04/25	1	20.37	0	0.00	20.37	1	15,916	0.01%
2024/04/22	1	20.00	0	0.00	19.71	1	16,494	0.01%
2024/04/19	10	20.16	0	0.00	20.01	10	16,563	0.06%
2024/04/16	8	20.68	0	0.00	20.65	8	16,335	0.05%
2024/04/15	1	21.30	0	0.00	21.29	1	16,121	0.01%
2024/04/12	0	0.00	1	21.85	21.79	-1	16,083	-0.01%
2024/04/11	1	21.76	2	21.74	21.79	-1	16,090	-0.01%
2024/04/10	0	0.00	2	22.05	21.94	-2	16,169	-0.01%
2024/04/09	0	0.00	4	21.94	21.98	-4	16,329	-0.02%
2024/04/03	1	21.62	4	21.66	21.66	-3	16,371	-0.02%
2024/04/02	0	0.00	7	21.72	21.71	-7	16,391	-0.04%
2024/03/29	0	0.00	6	21.50	21.46	-6	16,564	-0.04%
2024/03/28	0	0.00	10	21.38	21.45	-10	16,652	-0.06%
2024/03/27	0	0.00	5	21.20	21.25	-5	16,598	-0.03%
2024/03/22	0	0.00	10	21.32	21.34	-10	16,687	-0.06%
2024/03/21	0	0.00	3	21.13	21.20	-3	16,547	-0.02%
2024/03/18	0	0.00	1	20.79	20.79	-1	16,596	-0.01%
2024/03/15	1	20.43	0	0.00	20.42	1	16,421	0.01%
2024/03/14	1	20.35	0	0.00	20.43	1	16,176	0.01%
2024/03/13	2	20.65	0	0.00	20.68	2	16,061	0.01%
2024/03/12	3	20.68	5	20.62	20.70	-2	15,891	-0.01%
2024/03/11	1	20.31	5	20.39	20.36	-4	15,764	-0.03%
2024/03/08	2	20.66	8	20.71	20.42	-6	15,625	-0.04%
2024/03/07	0	0.00	9	20.37	20.30	-9	15,092	-0.06%
2024/03/06	0	0.00	10	19.89	19.99	-10	14,767	-0.07%
2024/03/05	0	0.00	2	19.76	19.78	-2	14,537	-0.01%
2024/03/04	0	0.00	3	19.50	19.59	-3	14,383	-0.02%
2024/02/27	3	19.05	0	0.00	19.16	3	13,803	0.02%
2024/02/23	0	0.00	8	19.17	19.15	-8	13,501	-0.06%
2024/02/22	0	0.00	4	18.93	18.97	-4	13,346	-0.03%
2024/02/21	0	0.00	1	18.70	18.71	-1	13,128	-0.01%
2024/02/20	0	0.00	1	18.85	18.83	-1	13,257	-0.01%
2024/02/19	0	0.00	6	18.67	18.65	-6	13,171	-0.05%
2024/02/16	2	18.70	3	18.70	18.70	-1	13,254	-0.01%
2024/02/15	8	18.80	1	18.83	18.81	7	13,225	0.05%
2024/02/01	2	17.91	3	17.87	17.86	-1	12,557	-0.01%
2024/01/31	0	0.00	3	17.96	17.92	-3	12,578	-0.02%
2024/01/30	0	0.00	1	18.10	18.15	-1	12,548	-0.01%
2024/01/29	0	0.00	1	18.02	18.06	-1	12,426	-0.01%
2024/01/25	1	17.99	17	18.01	18.02	-16	12,232	-0.13%
2024/01/23	1	17.82	0	0.00	17.86	1	11,933	0.01%
2024/01/19	0	0.00	5	17.47	17.57	-5	11,772	-0.04%
2024/01/18	0	0.00	1	16.99	17.01	-1	11,561	-0.01%
2024/01/17	8	17.06	11	17.13	16.97	-3	11,465	-0.03%
2024/01/16	5	17.95	0	0.00	17.94	5	11,181	0.04%
2024/01/15	0	0.00	1	18.13	18.10	-1	10,772	-0.01%
2024/01/12	10	17.96	0	0.00	18.01	10	10,652	0.09%
2024/01/11	0	0.00	1	17.99	18.00	-1	10,600	-0.01%
2024/01/10	3	17.90	0	0.00	17.90	3	10,527	0.03%
2024/01/09	1	17.96	1	18.10	17.96	0	10,434	0.00%
2024/01/08	6	18.03	1	18.03	17.95	5	10,398	0.05%
2024/01/05	2	17.90	0	0.00	17.91	2	10,305	0.02%
2024/01/04	3	17.97	0	0.00	17.97	3	10,228	0.03%
2024/01/03	6	18.03	0	0.00	17.98	6	10,211	0.06%
2024/01/02	0	0.00	1	18.27	18.29	-1	9,927	-0.01%
2023/12/28	0	0.00	2	18.54	18.46	-2	9,752	-0.02%
2023/12/27	2	18.48	5	18.46	18.49	-3	9,703	-0.03%
2023/12/26	1	18.25	2	18.22	18.26	-1	9,420	-0.01%
2023/12/25	0	0.00	1	18.16	18.14	-1	9,260	-0.01%
2023/12/22	7	18.04	4.2	18.02	18.04	2.8	8,975	0.03%
2023/12/19	1	17.89	0	0.00	17.98	1	8,430	0.01%
2023/12/18	1	17.98	6	17.91	18.03	-5	8,501	-0.06%
2023/12/15	0	0.00	6	18.05	18.03	-6	8,414	-0.07%
2023/12/14	0	0.00	4	18.00	18.01	-4	8,222	-0.05%
2023/12/13	0	0.00	3	17.76	17.78	-3	7,749	-0.04%
2023/12/12	0	0.00	1	17.65	17.65	-1	7,757	-0.01%
2023/12/11	1	17.63	7	17.65	17.62	-6	7,795	-0.08%
2023/12/08	1	17.58	3	17.70	17.58	-2	7,802	-0.03%
2023/12/06	0	0.00	2	17.61	17.55	-2	7,854	-0.03%
2023/11/28	0	0.00	1	17.58	17.61	-1	7,726	-0.01%
2023/11/27	1	17.57	0	0.00	17.46	1	7,657	0.01%
2023/11/22	1	17.65	0	0.00	17.67	1	7,594	0.01%
2023/11/21	1	17.81	4	17.80	17.79	-3	7,633	-0.04%
2023/11/16	0	0.00	4	17.44	17.44	-4	7,268	-0.06%
2023/11/15	0	0.00	2	17.60	17.46	-2	7,226	-0.03%
2023/11/14	0	0.00	1	17.37	17.33	-1	7,237	-0.01%
2023/11/08	0	0.00	1	17.19	17.13	-1	7,323	-0.01%
2023/10/30	0.9	16.45	0	0.00	16.40	0.9	7,811	0.01%
2023/10/27	1	16.36	0	0.00	16.35	1	8,009	0.01%
2023/10/11	0	0.00	1	17.26	17.21	-1	10,485	-0.01%
2023/09/28	0	0.00	2	16.68	16.71	-2	11,666	-0.02%
2023/09/22	1	16.50	0	0.00	16.65	1	12,465	0.01%
2023/09/21	2	16.61	0	0.00	16.61	2	12,518	0.02%
2023/09/15	0	0.00	2	17.26	17.28	-2	12,841	-0.02%
2023/09/14	0	0.00	146	17.10	17.14	-146	12,844	-1.14%	大賣/鉅額交易
2023/09/13	0	0.00	1	16.88	16.86	-1	13,021	-0.01%
2023/09/11	0	0.00	1	16.70	16.70	-1	13,595	-0.01%
2023/09/07	0	0.00	1	17.04	17.04	-1	14,633	-0.01%
2023/09/04	0	0.00	1	17.07	17.12	-1	15,050	-0.01%
2023/08/29	0	0.00	1	16.91	16.99	-1	15,816	-0.01%
2023/08/28	0	0.00	3	16.93	16.92	-3	15,857	-0.02%
2023/08/25	4	16.92	0	0.00	16.88	4	15,972	0.03%
2023/08/24	0	0.00	19	17.39	17.33	-19	16,169	-0.12%
2023/08/21	0	0.00	2	16.76	16.74	-2	17,253	-0.01%
2023/08/15	2	17.26	0	0.00	17.25	2	17,041	0.01%
2023/08/14	6	17.09	0	0.00	17.12	6	17,114	0.04%
2023/08/09	0.2	17.60	0	0.00	17.55	0.2	16,913	0.00%
2023/08/07	0	0.00	5	17.70	17.76	-5	16,812	-0.03%
2023/08/04	0	0.00	13	17.38	17.44	-13	16,742	-0.08%
2023/08/02	1	17.53	11	17.46	17.47	-10	16,610	-0.06%
2023/07/31	5	17.88	2	18.24	17.84	3	16,247	0.02%
2023/07/27	4	18.01	0	0.00	17.92	4	15,626	0.03%
2023/07/26	4	17.96	15	17.95	17.91	-11	15,393	-0.07%
2023/07/25	0	0.00	2	18.12	17.98	-2	15,259	-0.01%
2023/07/21	1	17.29	0	0.00	17.65	1	14,599	0.01%
2023/07/19	1	17.67	1	17.68	17.68	0	14,575	0.00%
2023/07/14	0	0.00	21	17.78	17.83	-21	13,975	-0.15%
2023/07/13	2	17.80	20	17.67	17.59	-18	13,456	-0.13%
2023/07/12	0	0.00	16	17.26	17.31	-16	12,792	-0.13%
2023/07/11	0	0.00	2	17.10	17.11	-2	12,509	-0.02%
2023/07/07	0	0.00	2	16.79	16.84	-2	12,416	-0.02%
2023/07/06	0	0.00	2	17.13	16.93	-2	12,291	-0.02%
2023/07/04	0	0.00	5	17.29	17.30	-5	12,128	-0.04%
2023/06/28	1	16.77	6	16.75	16.73	-5	11,475	-0.04%
2023/06/27	0	0.00	15	16.69	16.67	-15	11,457	-0.13%
2023/06/21	0	0.00	3	16.91	16.98	-3	11,469	-0.03%
2023/06/20	4	16.95	0	0.00	16.96	4	11,398	0.04%
2023/06/19	0	0.00	36	17.02	17.11	-36	11,412	-0.32%
2023/06/16	0	0.00	2	17.04	17.05	-2	11,176	-0.02%
2023/06/15	0	0.00	1	17.12	17.11	-1	10,985	-0.01%
2023/06/13	0	0.00	2	16.85	16.92	-2	10,349	-0.02%
2023/06/07	0	0.00	10	16.35	16.38	-10	9,343	-0.11%
2023/06/02	0	0.00	2	16.18	16.18	-2	9,094	-0.02%
2023/05/31	2	16.05	0	0.00	16.13	2	9,047	0.02%
2023/05/29	0	0.00	23	16.13	16.12	-23	8,793	-0.26%
2023/05/26	2	15.85	9.7	15.87	15.91	-7.7	8,459	-0.09%
2023/05/25	0	0.00	1	15.49	15.50	-1	7,882	-0.01%
2023/05/23	0	0.00	3	15.24	15.27	-3	7,618	-0.04%
2023/05/22	0	0.00	1	15.25	15.24	-1	7,626	-0.01%
2023/05/18	0	0.00	2	15.19	15.20	-2	7,519	-0.03%
2023/05/11	2	14.79	0.3	14.87	14.79	1.7	7,506	0.02%
2023/05/09	1	15.00	0	0.00	15.01	1	7,685	0.01%
2023/05/08	0	0.00	11	15.01	15.00	-11	7,741	-0.14%
2023/05/03	100	14.80	100	14.83	14.83	0	8,024	0.00%
2023/04/27	1	14.59	0	0.00	14.60	1	8,397	0.01%
2023/04/21	1	14.87	0	0.00	14.88	1	8,340	0.01%
2023/04/17	2	15.15	0	0.00	15.15	2	8,285	0.02%
2023/04/13	3	15.09	0	0.00	15.10	3	8,251	0.04%
2023/03/24	0	0.00	3	15.42	15.47	-3	8,071	-0.04%
2023/03/22	0	0.00	5.4	15.22	15.24	-5.4	7,785	-0.07%
2023/03/21	0	0.00	5	15.01	15.01	-5	7,628	-0.07%
2023/03/10	1	14.87	0	0.00	14.87	1	7,480	0.01%
2023/03/08	1	15.13	0	0.00	15.15	1	7,596	0.01%
2023/03/07	3.6	15.20	0	0.00	15.25	3.6	7,514	0.05%
2023/03/06	1	15.13	0	0.00	15.12	1	7,416	0.01%
2023/03/02	1	14.89	0	0.00	14.90	1	7,254	0.01%
2023/02/23	0	0.00	0	14.79	14.84	0	7,099	0.00%
2023/02/22	1	14.62	0	0.00	14.61	1	7,134	0.01%
2023/02/21	0	0.00	3	14.82	14.81	-3	7,183	-0.04%
2023/02/16	2	14.86	0	0.00	14.86	2	7,773	0.03%
2023/02/15	6	14.71	0	0.00	14.71	6	8,110	0.07%
2023/02/10	2	14.95	0	0.00	14.97	2	8,122	0.02%
2023/02/07	1	14.66	0	0.00	14.66	1	8,011	0.01%
2023/02/06	1	14.76	0	0.00	14.70	1	8,017	0.01%
2023/01/16	0	0.00	2	14.47	14.40	-2	7,755	-0.03%
2022/12/30	2	13.57	0	0.00	13.55	2	8,881	0.02%
2022/12/28	1	13.55	0	0.00	13.50	1	9,133	0.01%
2022/12/23	2	13.66	0	0.00	13.67	2	9,553	0.02%
2022/12/16	2	13.98	0	0.00	14.03	2	11,049	0.02%
2022/12/09	2	14.31	0	0.00	14.29	2	11,365	0.02%
2022/12/08	2	14.10	0	0.00	14.10	2	11,352	0.02%
2022/12/06	3	14.46	0	0.00	14.42	3	11,445	0.03%
2022/12/01	0	0.00	1	14.73	14.69	-1	11,906	-0.01%
2022/11/25	0	0.00	1	14.49	14.49	-1	12,322	-0.01%
2022/11/23	0	0.00	10	14.44	14.34	-10	12,294	-0.08%
2022/11/16	0	0.00	1	14.33	14.36	-1	12,512	-0.01%
2022/11/15	1	14.33	3	14.22	14.33	-2	12,365	-0.02%
2022/11/11	0	0.00	0.6	13.69	13.74	-0.6	12,025	0.00%
2022/11/08	0	0.00	0.6	12.88	12.84	-0.6	11,803	0.00%
2022/11/04	0.2	12.48	0	0.00	12.58	0.2	11,880	0.00%
2022/11/03	0	0.00	2	12.52	12.56	-2	11,927	-0.02%
2022/10/21	2	12.51	0	0.00	12.45	2	12,116	0.02%
2022/10/20	0	0.00	10	12.34	12.52	-10	12,047	-0.08%
2022/10/19	0	12.71	0	0.00	12.60	0	11,973	0.00%
2022/10/18	0	12.65	0	0.00	12.74	0	11,909	0.00%
2022/10/14	1	12.77	5	12.82	12.82	-4	11,853	-0.03%
2022/10/12	2	12.58	0	0.00	12.53	2	11,846	0.02%
2022/10/11	4	12.68	0	0.00	12.56	4	11,820	0.03%
2022/10/03	1.1	12.65	0	0.00	12.60	1.1	11,642	0.01%
2022/09/30	1	12.69	0	0.00	12.74	1	11,687	0.01%
2022/09/28	8	12.98	0	0.00	12.85	8	11,624	0.07%
2022/09/27	1	13.15	0	0.00	13.20	1	11,473	0.01%
2022/09/26	14	13.38	0	0.00	13.17	14	11,739	0.12%
2022/09/23	2	13.54	0	0.00	13.52	2	11,915	0.02%
2022/09/22	2	13.60	0	0.00	13.65	2	11,970	0.02%
2022/09/20	5	13.93	0	0.00	13.96	5	11,897	0.04%
2022/09/19	2.3	13.89	0	0.00	13.84	2.3	12,012	0.02%
2022/09/16	3	13.89	0	0.00	13.89	3	12,038	0.02%
2022/09/15	4	14.08	0	0.00	14.07	4	12,342	0.03%
2022/09/14	11	14.00	0	0.00	14.04	11	12,704	0.09%
2022/09/08	7	13.88	0	0.00	13.95	7	13,206	0.05%
2022/09/07	1	13.80	0	0.00	13.81	1	13,163	0.01%
2022/09/05	2	14.00	0	0.00	14.03	2	13,137	0.02%
2022/09/02	3	14.06	0	0.00	14.03	3	13,245	0.02%
2022/09/01	8	14.19	0	0.00	14.16	8	13,100	0.06%
2022/08/29	3	14.31	0	0.00	14.28	3	12,919	0.02%
2022/08/24	2	14.54	0	0.00	14.50	2	12,919	0.02%
2022/08/22	4	14.73	0	0.00	14.72	4	13,138	0.03%
2022/08/18	2	14.86	0	0.00	14.90	2	13,211	0.02%
2022/08/16	1	15.00	0	0.00	14.98	1	13,274	0.01%
2022/08/15	23	15.23	0	0.00	15.22	23	13,249	0.17%
2022/08/10	0	14.79	0	0.00	14.72	0	13,347	0.00%
2022/08/09	5	14.75	0	0.00	14.86	5	13,365	0.04%
2022/08/08	4	14.85	0	0.00	14.85	4	13,472	0.03%
2022/08/04	4	14.52	0	0.00	14.55	4	13,782	0.03%
2022/08/03	0.1	14.50	0	0.00	14.51	0.1	13,767	0.00%
2022/08/01	1	14.62	0	0.00	14.66	1	14,102	0.01%
2022/07/26	1	14.44	0	0.00	14.46	1	14,410	0.01%
2022/07/22	2.1	14.66	0	0.00	14.68	2.1	14,811	0.01%
2022/07/19	0	0.00	4	14.26	14.27	-4	16,185	-0.02%
2022/07/18	15	14.28	0	0.00	14.31	15	16,688	0.09%
2022/07/15	1	14.21	0	0.00	14.21	1	16,789	0.01%
2022/07/13	0	0.00	1	13.86	13.85	-1	17,012	-0.01%
2022/07/12	2	13.49	0	0.00	13.48	2	17,008	0.01%
2022/07/11	4	13.90	0	0.00	13.80	4	17,665	0.02%
2022/07/08	1	13.89	19	13.86	13.90	-18	17,839	-0.10%
2022/07/06	3	13.53	24	13.33	13.24	-21	18,312	-0.11%
2022/07/05	7	13.58	15	13.54	13.56	-8	19,491	-0.04%
2022/07/04	3	13.46	0	0.00	13.45	3	20,239	0.01%
2022/07/01	3	13.80	100	13.75	13.58	-97	20,803	-0.47%
2022/06/30	29	14.12	0	0.00	14.09	29	20,734	0.14%
2022/06/29	2	14.44	0	0.00	14.45	2	20,720	0.01%
2022/06/27	0	0.00	2	14.79	14.73	-2	20,805	-0.01%
2022/06/24	1	14.49	0	0.00	14.45	1	20,899	0.00%
2022/06/23	7	14.54	0	0.00	14.40	7	21,038	0.03%
2022/06/22	0	14.72	3	14.82	14.69	-3	20,678	-0.01%
2022/06/21	0	0.00	2	15.06	15.09	-2	20,474	-0.01%
2022/06/20	10	14.80	0.2	14.76	14.76	9.8	20,491	0.05%
2022/06/17	8	14.86	1	14.94	14.90	7	20,332	0.03%
2022/06/15	1	15.27	0	0.00	15.25	1	20,037	0.00%
2022/06/13	5	15.45	0	0.00	15.40	5	20,776	0.02%
2022/06/09	4	15.93	0	0.00	15.94	4	22,024	0.02%
2022/06/08	0	0.00	4	15.96	15.92	-4	22,281	-0.02%
2022/06/07	5	15.75	0	0.00	15.74	5	22,477	0.02%
2022/06/01	0	0.00	8	16.02	15.96	-8	25,330	-0.03%
2022/05/31	0	0.00	63	15.77	15.95	-63	25,536	-0.25%
2022/05/30	4	15.72	5	15.68	15.77	-1	25,459	0.00%
2022/05/27	0	0.00	9	15.44	15.42	-9	25,444	-0.04%
2022/05/25	0	0.00	1	15.29	15.32	-1	25,883	0.00%
2022/05/23	2	15.43	0	0.00	15.41	2	26,587	0.01%
2022/05/19	3	15.29	0	0.00	15.32	3	27,147	0.01%
2022/05/17	4	15.30	0	0.00	15.37	4	27,107	0.01%
2022/05/16	12	15.32	4	15.25	15.18	8	27,197	0.03%
2022/05/13	1	15.11	1	15.11	15.11	0	27,422	0.00%
2022/05/12	7	14.97	3	15.02	14.92	4	27,802	0.01%
2022/05/10	10	14.89	2	15.04	15.08	8	27,643	0.03%
2022/05/09	2	15.09	0	0.00	15.07	2	27,519	0.01%
2022/05/06	3	15.18	2	15.27	15.28	1	27,527	0.00%
2022/05/05	2	15.58	0	0.00	15.57	2	27,728	0.01%
2022/05/03	2	15.29	3	15.28	15.33	-1	28,510	0.00%
2022/04/29	7	15.46	0	0.00	15.40	7	28,744	0.02%
2022/04/28	0.3	15.24	0	0.00	15.23	0.3	29,240	0.00%
2022/04/27	2	14.97	17	15.10	15.09	-15	29,309	-0.05%
2022/04/25	14	15.33	0	0.00	15.33	14	29,443	0.05%
2022/04/22	8	15.65	12	15.65	15.71	-4	29,162	-0.01%
2022/04/21	12	15.96	1	15.96	15.90	11	29,114	0.04%
2022/04/19	3	15.83	0	0.00	15.70	3	29,134	0.01%
2022/04/18	3	15.69	0	0.00	15.65	3	29,234	0.01%
2022/04/15	122.1	15.74	2	15.76	15.68	120.1	29,229	0.41%	大買/鉅額交易
2022/04/14	6	16.04	2	15.99	16.03	4	28,961	0.01%
2022/04/13	19	15.90	4	16.05	16.04	15	29,199	0.05%
2022/04/12	58	15.72	9	15.68	15.70	49	29,207	0.17%
2022/04/11	59	15.78	22	15.91	15.69	37	28,947	0.13%
2022/04/08	16.1	16.04	18	16.04	16.04	-2	27,781	-0.01%
2022/04/07	25	16.17	3	16.14	16.11	22	26,888	0.08%
2022/04/06	3	16.37	0	0.00	16.41	3	26,149	0.01%
2022/04/01	11	16.60	0	0.00	16.64	11	25,797	0.04%
2022/03/30	19	16.89	2	16.84	16.88	17	25,933	0.07%
2022/03/29	0	0.00	1	16.72	16.73	-1	26,083	0.00%
2022/03/28	3	16.73	1	16.70	16.78	2	25,972	0.01%
2022/03/25	5	16.97	1	17.01	16.98	4	25,883	0.02%
2022/03/24	41	16.96	15	16.90	16.95	26	25,834	0.10%
2022/03/23	2	16.95	4	16.97	16.95	-2	25,715	-0.01%
2022/03/22	2	16.80	2	16.79	16.80	0	25,757	0.00%
2022/03/21	12	16.89	1	16.86	16.83	11	25,675	0.04%
2022/03/18	1	16.69	0	0.00	16.73	1	25,632	0.00%
2022/03/17	1	16.63	26	16.69	16.78	-25	25,491	-0.10%
2022/03/16	6	16.05	0	0.00	16.15	6	25,130	0.02%
2022/03/15	44	16.16	0	0.00	16.11	44	24,577	0.18%
2022/03/14	15.2	16.58	2	16.75	16.50	13.2	23,695	0.06%
2022/03/11	5	16.68	0	0.00	16.68	5	23,398	0.02%
2022/03/10	2	16.88	6	16.86	16.90	-4	23,247	-0.02%
2022/03/09	8	16.40	0	0.00	16.42	8	23,071	0.03%
2022/03/08	30.3	16.37	1	16.50	16.22	29.3	22,900	0.13%
2022/03/07	45	16.81	7	16.78	16.75	38	21,843	0.17%
2022/03/04	19	17.25	2	17.28	17.22	17	20,768	0.08%
2022/03/03	1	17.48	0	0.00	17.45	1	20,607	0.00%
2022/03/02	18.3	17.39	0	0.00	17.42	18.3	20,814	0.09%
2022/03/01	0	0.00	17	17.51	17.53	-17	20,657	-0.08%
2022/02/25	4	17.26	0	0.00	17.23	4	20,648	0.02%
2022/02/24	25.5	17.36	3	17.47	17.24	22.5	20,455	0.11%
2022/02/23	5	17.70	7	17.68	17.71	-2	19,855	-0.01%
2022/02/22	28	17.57	8	17.60	17.62	20	20,062	0.10%
2022/02/21	2	17.68	2	17.77	17.85	0	19,793	0.00%
2022/02/17	2	17.95	2	17.99	17.90	0	20,115	0.00%
2022/02/16	4	17.91	4	17.90	17.91	0	20,429	0.00%
2022/02/15	1	17.65	3	17.73	17.63	-2	20,841	-0.01%
2022/02/14	6	17.67	0	0.00	17.65	6	20,557	0.03%
2022/02/11	0	0.00	2	18.02	18.06	-2	20,227	-0.01%
2022/02/10	1	17.96	5	18.05	18.12	-4	20,784	-0.02%
2022/02/09	0	0.00	4	17.87	17.95	-4	20,838	-0.02%
2022/02/08	1	17.78	1	17.76	17.79	0	21,179	0.00%
2022/02/07	34.4	17.73	7	17.64	17.67	27.4	21,046	0.13%
2022/01/26	11	17.72	0	0.00	17.69	11	20,705	0.05%
2022/01/25	10	17.81	0	0.00	17.81	10	20,540	0.05%
2022/01/24	3	17.78	2	17.91	18.05	1	20,119	0.00%
2022/01/21	16	17.91	0	0.00	17.84	16	19,919	0.08%
2022/01/20	3	18.18	0	0.00	18.17	3	19,337	0.02%
2022/01/19	6.4	18.26	5	18.23	18.20	1.4	19,241	0.01%
2022/01/18	10.3	18.53	0	0.00	18.42	10.3	19,116	0.05%
2022/01/17	4	19.04	18	19.00	19.06	-14	18,411	-0.08%
2022/01/14	16	18.72	10	18.79	18.78	6	18,099	0.03%
2022/01/13	1	18.85	0	0.00	18.88	1	17,753	0.01%
2022/01/12	9	18.79	5	18.79	18.80	4	17,639	0.02%
2022/01/11	10	18.72	7	18.77	18.75	3	17,639	0.02%
2022/01/10	5	18.68	0	0.00	18.83	5	17,562	0.03%
2022/01/07	3	18.91	2	18.88	18.83	1	17,563	0.01%
2022/01/06	14	19.03	1	19.00	19.01	13	17,197	0.08%
2022/01/05	1	19.33	11	19.38	19.32	-10	17,072	-0.06%
2022/01/04	1.2	19.19	6	19.24	19.26	-4.8	17,069	-0.03%
2022/01/03	0	0.00	4	19.05	18.97	-4	16,901	-0.02%
2021/12/30	4	18.99	1	19.03	18.99	3	16,969	0.02%
2021/12/29	0	0.00	8	19.02	19.02	-8	17,228	-0.05%
2021/12/28	1	18.95	42	18.95	18.96	-41	17,563	-0.23%
2021/12/27	8	18.75	1	18.85	18.80	7	17,709	0.04%
2021/12/24	0	0.00	1	18.60	18.60	-1	18,427	-0.01%
2021/12/23	0	0.00	5	18.57	18.54	-5	18,563	-0.03%
2021/12/22	0	0.00	1	18.43	18.43	-1	19,112	-0.01%
2021/12/21	0	0.00	6	18.29	18.36	-6	19,086	-0.03%
2021/12/20	9	18.20	0	0.00	18.15	9	19,044	0.05%
2021/12/17	2	18.28	1	18.30	18.31	1	18,973	0.01%
2021/12/16	0	0.00	6	18.36	18.37	-6	18,968	-0.03%
2021/12/14	5.3	18.08	0	0.00	18.10	5.3	19,484	0.03%
2021/12/13	0	0.00	5	18.38	18.29	-5	19,581	-0.03%
2021/12/10	0	0.00	6	18.24	18.33	-6	19,635	-0.03%
2021/12/09	3	18.30	0	0.00	18.34	3	19,655	0.02%
2021/12/08	0	0.00	13	18.41	18.39	-13	19,708	-0.07%
2021/12/07	4	18.24	0	0.00	18.28	4	19,621	0.02%
2021/12/06	4	18.19	4	18.33	18.31	0	19,626	0.00%
2021/12/03	2	18.27	2	18.37	18.34	0	19,826	0.00%
2021/12/02	0	0.00	9	18.40	18.35	-9	19,893	-0.05%
2021/12/01	2	18.15	2	18.23	18.23	0	20,062	0.00%
2021/11/30	1	17.91	11	18.12	17.95	-10	20,299	-0.05%
2021/11/29	6	17.74	52	17.85	17.83	-46	20,539	-0.22%
2021/11/26	16	17.86	0	0.00	17.79	16	20,726	0.08%
2021/11/24	7	18.09	10	18.11	18.06	-3	20,669	-0.01%
2021/11/23	6	18.16	0	0.00	18.16	6	20,564	0.03%
2021/11/22	1	18.45	9	18.41	18.40	-8	20,589	-0.04%
2021/11/19	1	18.45	3	18.48	18.45	-2	20,531	-0.01%
2021/11/18	0	0.00	12	18.34	18.37	-12	20,303	-0.06%
2021/11/17	0	0.00	17	18.30	18.26	-17	20,162	-0.08%
2021/11/16	5	18.21	9	18.24	18.20	-4	20,258	-0.02%
2021/11/15	0	0.00	11	18.20	18.16	-11	20,710	-0.05%
2021/11/12	0	0.00	13	18.07	18.00	-13	20,758	-0.06%
2021/11/11	2	17.82	1	17.77	17.83	1	20,945	0.00%
2021/11/10	2	17.96	10	17.91	17.98	-8	21,660	-0.04%
2021/11/09	0.1	17.98	3	18.00	17.95	-2.9	22,138	-0.01%
2021/11/08	2	17.76	5	17.70	17.76	-3	21,613	-0.01%
2021/11/05	0	0.00	12	17.55	17.65	-12	21,842	-0.05%
2021/11/04	1	17.48	0	0.00	17.39	1	21,743	0.00%
2021/11/02	2	17.51	0	0.00	17.38	2	21,882	0.01%
2021/10/27	0	0.00	5	17.33	17.40	-5	22,401	-0.02%
2021/10/26	1	17.26	22	17.26	17.29	-21	22,185	-0.09%
2021/10/25	0	0.00	21	17.11	17.11	-21	21,938	-0.10%
2021/10/22	2	17.13	10	17.03	17.09	-8	22,165	-0.04%
2021/10/21	8	17.03	8	17.22	17.02	0	22,176	0.00%
2021/10/20	1	17.09	5	17.10	17.10	-4	22,079	-0.02%
2021/10/19	0	0.00	16	17.10	17.10	-16	22,052	-0.07%
2021/10/15	2	16.97	11	16.93	17.00	-9	22,038	-0.04%
2021/10/14	1	16.56	5	16.63	16.56	-4	21,948	-0.02%
2021/10/13	4	16.54	0	0.00	16.53	4	21,982	0.02%
2021/10/12	10	16.71	0	0.00	16.72	10	21,838	0.05%
2021/10/08	0	0.00	1	17.07	16.97	-1	21,957	0.00%
2021/10/07	0	0.00	5	16.99	17.04	-5	22,440	-0.02%
2021/10/06	3	16.61	0	0.00	16.64	3	22,760	0.01%
2021/10/05	12	16.52	0	0.00	16.64	12	22,988	0.05%
2021/10/04	5	16.81	0	0.00	16.67	5	22,554	0.02%
2021/10/01	34	16.84	0	0.00	16.81	34	22,393	0.15%
2021/09/30	19	17.01	5	17.07	17.13	14	21,602	0.06%
2021/09/29	24.5	17.16	0	0.00	17.15	24.5	21,437	0.11%
2021/09/28	2	17.44	0	0.00	17.49	2	21,207	0.01%
2021/09/27	9	17.61	7	17.64	17.60	2	21,287	0.01%
2021/09/24	0	0.00	2.5	17.53	17.55	-2.5	21,310	-0.01%
2021/09/23	2	17.45	4	17.45	17.44	-2	21,757	-0.01%
2021/09/22	15.5	17.27	5	17.26	17.32	10.5	22,061	0.05%
2021/09/17	1	17.48	5	17.50	17.64	-4	21,532	-0.02%
2021/09/16	10.1	17.49	1	17.51	17.52	9.1	21,742	0.04%
2021/09/15	8	17.60	0	0.00	17.59	8	21,670	0.04%
2021/09/14	3	17.70	0	0.00	17.70	3	21,868	0.01%
2021/09/10	3	17.59	7	17.67	17.73	-4	22,458	-0.02%
2021/09/09	4	17.43	0	0.00	17.54	4	22,477	0.02%
2021/09/08	11	17.52	0	0.00	17.53	11	22,527	0.05%
2021/09/07	5	17.72	0	0.00	17.75	5	22,347	0.02%
2021/09/06	6	17.91	4	18.01	17.89	2	22,432	0.01%
2021/09/03	2	17.90	3	17.83	17.91	-1	22,256	0.00%
2021/09/02	1	17.67	0	0.00	17.67	1	22,145	0.00%
2021/09/01	0	0.00	25.9	17.65	17.76	-25.9	21,852	-0.12%
2021/08/31	2	17.47	23	17.50	17.55	-21	21,609	-0.10%
2021/08/30	0	0.00	21	17.46	17.47	-21	21,793	-0.10%
2021/08/27	1	17.20	1	17.32	17.32	0	21,880	0.00%
2021/08/23	1	16.83	1	17.01	17.03	0	23,019	0.00%
2021/08/20	9	16.53	0	0.00	16.57	9	23,224	0.04%
2021/08/19	13.3	16.68	0	0.00	16.63	13.3	23,161	0.06%
2021/08/18	31.5	16.78	2	16.99	17.02	29.5	22,591	0.13%
2021/08/17	48.6	16.99	9	17.02	16.95	39.6	22,622	0.17%
2021/08/16	24.1	17.56	3	17.60	17.58	21.1	22,120	0.10%
2021/08/13	29	17.81	0	0.00	17.77	29	21,684	0.13%
2021/08/12	10	17.99	0	0.00	17.97	10	21,271	0.05%
2021/08/11	30	17.99	0	0.00	17.97	30	21,493	0.14%
2021/08/10	19	18.12	0	0.00	18.08	19	21,854	0.09%
2021/08/09	12	18.15	0	0.00	18.19	12	22,606	0.05%
2021/08/06	1	18.25	1.1	18.32	18.32	-0.1	23,340	0.00%
2021/08/05	6	18.41	14	18.35	18.42	-8	24,703	-0.03%
2021/08/04	0	0.00	11	18.21	18.26	-11	26,878	-0.04%
2021/08/03	0.1	18.08	7	18.11	18.11	-6.9	27,787	-0.02%
2021/08/02	0	0.00	1	17.94	18.03	-1	28,229	0.00%
2021/07/30	1	17.83	1	17.88	17.83	0	28,625	0.00%
2021/07/29	2	17.71	11	17.84	17.92	-9	29,056	-0.03%
2021/07/28	15	17.51	5	17.59	17.63	10	29,856	0.03%
2021/07/26	3	17.85	0	0.00	17.84	3	31,732	0.01%
2021/07/23	0	0.00	9	17.92	17.93	-9	32,699	-0.03%
2021/07/22	1	18.05	9	18.04	17.98	-8	32,941	-0.02%
2021/07/21	1	17.74	1	17.78	17.78	0	33,388	0.00%
2021/07/20	5	17.83	21	17.85	17.84	-16	34,570	-0.05%
2021/07/19	8	18.00	1	18.05	17.99	7	35,369	0.02%
2021/07/16	2	18.12	0	0.00	18.21	2	35,712	0.01%
2021/07/15	0	0.00	2	18.33	18.35	-2	35,881	-0.01%
2021/07/14	0	0.00	46	18.19	18.21	-46	35,831	-0.13%
2021/07/13	0	0.00	16	18.19	18.15	-16	35,605	-0.04%
2021/07/12	1	18.01	19	18.02	18.02	-18	35,526	-0.05%
2021/07/09	8	17.75	0	0.00	17.79	8	35,343	0.02%
2021/07/08	5	17.98	5	17.98	17.97	0	36,069	0.00%
2021/07/07	0	0.00	18	17.95	17.93	-18	36,338	-0.05%
2021/07/06	2	17.96	6	17.98	17.92	-4	36,675	-0.01%
2021/07/05	0	0.00	11	17.94	17.98	-11	37,057	-0.03%
2021/07/02	2	17.68	3	17.71	17.70	-1	37,477	0.00%
2021/07/01	0	0.00	1	17.70	17.66	-1	37,841	0.00%
2021/06/30	3	17.82	16	17.85	17.79	-13	38,713	-0.03%
2021/06/29	0	0.00	12	17.75	17.70	-12	38,556	-0.03%
2021/06/28	0	0.00	2	17.62	17.60	-2	38,680	-0.01%
2021/06/25	5	17.70	5	17.74	17.61	0	39,399	0.00%
2021/06/24	1	17.59	0	0.00	17.60	1	39,913	0.00%
2021/06/23	0	0.00	13	17.52	17.61	-13	40,412	-0.03%
2021/06/22	4	17.24	0	0.00	17.24	4	40,591	0.01%
2021/06/21	6	17.36	1	17.52	17.35	5	40,800	0.01%
2021/06/18	2	17.77	3	17.80	17.73	-1	40,703	0.00%
2021/06/16	0	0.00	5	17.72	17.74	-5	41,523	-0.01%
2021/06/15	0	0.00	14	17.81	17.82	-14	42,004	-0.03%
2021/06/11	0	0.00	2	17.70	17.65	-2	42,195	0.00%
2021/06/10	0	0.00	3	17.62	17.63	-3	42,239	-0.01%
2021/06/09	1	17.27	0	0.00	17.34	1	42,127	0.00%
2021/06/08	6	17.46	0	0.00	17.41	6	42,417	0.01%
2021/06/07	5	17.21	10	17.38	17.46	-5	42,875	-0.01%
2021/06/04	2	17.39	0	0.00	17.45	2	43,029	0.00%
2021/06/03	2	17.55	5	17.59	17.55	-3	44,013	-0.01%
2021/06/02	6	17.47	1	17.55	17.45	5	44,728	0.01%
2021/06/01	1	17.68	8	17.70	17.62	-7	45,561	-0.02%
2021/05/31	0	0.00	88	17.53	17.62	-88	46,682	-0.19%
2021/05/28	1	17.31	31.5	17.31	17.34	-30.5	46,531	-0.07%
2021/05/27	9	16.98	0	0.00	17.13	9	47,240	0.02%
2021/05/26	2	17.21	2	17.23	17.21	0	49,168	0.00%
2021/05/25	0	0.00	32	17.25	17.28	-32	49,583	-0.06%
2021/05/24	2	16.84	0	0.00	16.92	2	50,173	0.00%
2021/05/21	1	16.80	0.5	16.87	16.85	0.5	50,800	0.00%
2021/05/20	2	16.56	0	0.00	16.55	2	51,218	0.00%
2021/05/19	14	16.73	4	16.81	16.73	10	51,988	0.02%
2021/05/18	10	16.71	10	16.74	16.90	0	52,441	0.00%
2021/05/17	9	15.93	15	15.89	16.11	-6	53,067	-0.01%
2021/05/14	33.6	16.39	3	16.54	16.38	30.6	52,867	0.06%
2021/05/13	31	16.27	4	16.19	16.22	27	52,768	0.05%
2021/05/12	108	16.53	28.1	16.48	16.47	79.9	52,031	0.15%	大買/
2021/05/11	36	17.26	6	17.24	17.22	30	50,898	0.06%
2021/05/10	7	17.70	0	0.00	17.70	7	50,899	0.01%
2021/05/07	1	17.87	4	17.95	18.04	-3	52,265	-0.01%
2021/05/06	8	17.51	18	17.68	17.65	-10	53,493	-0.02%
2021/05/05	10	17.60	4	17.66	17.48	6	54,278	0.01%
2021/05/04	38	17.75	52	17.72	17.76	-14	56,203	-0.02%
2021/05/03	15	18.12	2	18.06	18.00	13	59,360	0.02%
2021/04/29	1	18.60	7	18.64	18.60	-6	61,756	-0.01%
2021/04/28	0.3	18.33	2	18.37	18.35	-1.8	62,654	0.00%
2021/04/27	10	18.41	40	18.41	18.37	-30	64,005	-0.05%
2021/04/26	4	18.27	46.5	18.31	18.34	-42.5	64,712	-0.07%
2021/04/23	5	17.99	14	17.99	18.04	-9	64,353	-0.01%
2021/04/22	3	17.82	13	17.81	17.76	-10	64,900	-0.02%
2021/04/21	26	17.85	3.2	17.85	17.83	22.9	65,398	0.03%
2021/04/20	3.3	17.88	3	17.90	17.96	0.3	65,929	0.00%
2021/04/19	2	17.89	4	17.90	17.89	-2	67,508	0.00%
2021/04/16	3.3	17.95	3	17.98	17.96	0.3	68,449	0.00%
2021/04/15	10	17.87	3.2	17.84	17.90	6.8	68,634	0.01%
2021/04/14	27	17.66	5	17.73	17.78	22	68,739	0.03%
2021/04/13	7	17.84	6	17.81	17.76	1	68,907	0.00%
2021/04/12	9	17.88	15	17.86	17.84	-6	69,033	-0.01%
2021/04/09	3	18.09	1	18.11	18.01	2	69,125	0.00%
2021/04/08	2	17.98	7	18.05	18.15	-5	68,801	-0.01%
2021/04/07	9	17.93	13	17.94	17.99	-4	67,971	-0.01%
2021/04/06	5	17.97	14	17.97	17.96	-9	67,655	-0.01%
2021/04/01	11	17.71	0	0.00	17.71	11	66,875	0.02%
2021/03/31	9	17.71	0	0.00	17.70	9	66,834	0.01%
2021/03/30	4	17.79	6	17.82	17.87	-2	66,445	0.00%
2021/03/29	7	17.75	35.2	17.78	17.70	-28.2	65,761	-0.04%
2021/03/26	3	17.55	11	17.50	17.56	-8	65,339	-0.01%
2021/03/25	3	17.29	2	17.34	17.35	1	65,050	0.00%
2021/03/24	5	17.27	10	17.27	17.27	-5	64,893	-0.01%
2021/03/23	6	17.47	2	17.56	17.41	4	64,779	0.01%
2021/03/22	3	17.34	4	17.40	17.40	-1	64,984	0.00%
2021/03/19	13	17.34	12	17.37	17.33	1	66,058	0.00%
2021/03/18	2	17.64	5	17.63	17.57	-3	67,552	0.00%
2021/03/17	1	17.41	6	17.54	17.44	-5	70,413	-0.01%
2021/03/16	1.2	17.42	0	0.00	17.46	1.2	72,674	0.00%
2021/03/15	7	17.36	6	17.37	17.37	1	73,466	0.00%
2021/03/12	0	0.00	9	17.43	17.39	-9	74,352	-0.01%
2021/03/11	21	17.22	25	17.27	17.32	-4	75,143	-0.01%
2021/03/10	6.5	17.00	0	0.00	16.94	6.5	75,751	0.01%
2021/03/09	22	16.84	6	16.91	16.93	16	76,478	0.02%
2021/03/08	26.2	17.09	20	17.10	17.00	6.2	76,493	0.01%
2021/03/05	16	17.01	4	17.10	17.09	12	76,700	0.02%
2021/03/04	26.5	17.27	1	17.28	17.20	25.5	76,767	0.03%
2021/03/03	9	17.38	9	17.49	17.58	0	76,449	0.00%
2021/03/02	16	17.52	10	17.69	17.35	6	77,252	0.01%
2021/02/26	81	17.58	0	0.00	17.54	81	77,405	0.10%
2021/02/25	1.3	17.86	6	17.96	17.95	-4.8	76,157	-0.01%
2021/02/24	18.5	17.86	0	0.00	17.79	18.5	76,938	0.02%
2021/02/23	22.4	17.89	11	17.97	18.00	11.4	77,011	0.01%
2021/02/22	11.3	18.13	16	18.19	18.08	-4.7	77,427	-0.01%
2021/02/19	37.3	17.97	24	17.98	18.04	13.3	78,003	0.02%
2021/02/18	8	18.11	23	18.16	18.17	-15	78,249	-0.02%
2021/02/17	10	18.12	21	18.17	18.13	-11	78,754	-0.01%
2021/02/05	20	17.66	31	17.66	17.61	-11	78,509	-0.01%
2021/02/04	13	17.48	11	17.54	17.46	2	78,852	0.00%
2021/02/03	9	17.58	18	17.64	17.62	-9	79,568	-0.01%
2021/02/02	15	17.45	44	17.56	17.55	-29	80,301	-0.04%
2021/02/01	37	16.92	25	16.88	17.13	12	80,067	0.01%
2021/01/29	51	17.10	25.3	17.05	16.83	25.7	80,013	0.03%
2021/01/28	48	17.21	10	17.25	17.16	38	78,716	0.05%
2021/01/27	59.4	17.56	7	17.60	17.61	52.4	77,716	0.07%
2021/01/26	87.1	17.70	21	17.63	17.51	66.1	77,631	0.09%
2021/01/25	150.2	17.96	17	17.91	17.90	133.2	74,619	0.18%	大買/鉅額交易
2021/01/22	68.6	18.36	69	18.50	18.50	-0.4	68,426	0.00%
2021/01/21	28	17.82	41	17.77	18.00	-13	63,601	-0.02%
2021/01/20	74.9	17.42	3	17.44	17.39	71.9	61,628	0.12%
2021/01/19	12.2	17.21	30	17.33	17.38	-17.8	60,022	-0.03%
2021/01/18	42.4	16.86	4	16.95	16.93	38.4	59,041	0.07%
2021/01/15	48.5	17.33	7	17.22	17.01	41.5	58,861	0.07%
2021/01/14	17	16.92	17	17.01	17.01	0	57,342	0.00%
2021/01/13	19	16.88	9	16.83	16.91	10	56,934	0.02%
2021/01/12	78	16.68	15	16.69	16.55	63	56,808	0.11%
2021/01/11	24.2	16.84	0	0.00	17.23	24.2	53,809	0.04%
2021/01/08	4	16.31	13	16.30	16.43	-9	52,386	-0.02%
2021/01/07	60	16.01	20	16.02	16.12	40	52,688	0.08%
2021/01/06	10	16.05	12	15.84	15.85	-2	53,630	0.00%
2021/01/05	23	15.71	2	15.63	15.77	21	52,877	0.04%
2021/01/04	6	15.55	23	15.50	15.61	-17	53,579	-0.03%
2020/12/31	4	15.22	9	15.25	15.25	-5	54,191	-0.01%
2020/12/29	1	15.08	1	15.07	15.08	0	59,253	0.00%
2020/12/28	3	15.13	1	15.06	15.12	2	62,505	0.00%
2020/12/25	5	14.98	6	15.00	14.97	-1	66,196	0.00%
2020/12/24	10	14.89	1	14.91	14.88	9	70,374	0.01%
2020/12/23	3	14.80	3	14.83	14.85	0	76,469	0.00%
2020/12/22	6	14.79	1	14.97	14.76	5	83,657	0.01%
2020/12/21	0	0.00	1	14.90	14.90	-1	90,538	0.00%
2020/12/18	9	14.87	6	14.87	14.84	3	100,035	0.00%
2020/12/17	16	14.83	1	14.88	14.87	15	112,824	0.01%
2020/12/16	30	14.84	0	0.00	14.85	30	130,406	0.02%
2020/12/15	28	14.72	1	14.83	14.67	27	153,437	0.02%
2020/12/14	49	14.86	3	14.88	14.83	46	173,134	0.03%
2020/12/11	86	15.05	2	15.07	15.02	84	191,121	0.04%
2020/12/10	99	15.34	12	15.46	15.30	87	167,046	0.05%