台聚 (1304)-統一-三重券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.05
漲跌
▼0.10
漲幅
-0.62%
成交量
2,566張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台聚 (1304)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/09	2	15.65	0	0.00	15.60	2	2,060	0.10%
2024/05/08	2	15.73	0	0.00	15.70	2	2,038	0.10%
2024/05/07	0	15.85	0	0.00	15.75	0	2,000	0.00%
2024/05/03	2	16.20	0	0.00	16.10	2	1,893	0.11%
2024/05/02	0	16.30	0	0.00	16.15	0	1,865	0.00%
2024/04/30	55	16.00	0	0.00	15.85	55	1,825	3.01%
2024/04/29	0	16.45	2	16.35	16.40	-2	1,653	-0.12%
2024/04/24	53	16.25	0	0.00	16.20	53	1,575	3.36%
2024/04/23	51	16.45	51	16.70	16.35	0	1,604	0.00%
2024/04/22	1	16.30	1	16.30	16.25	0	1,602	0.00%
2024/04/19	0	0.00	1	16.10	16.00	-1	1,572	-0.06%
2024/04/18	1	16.20	2	16.18	16.35	-1	1,538	-0.06%
2024/04/17	53	16.30	0	0.00	16.20	53	1,514	3.50%
2024/04/16	2	16.25	0	0.00	16.20	2	1,501	0.13%
2024/04/15	3	16.78	119	16.80	16.70	-116	1,452	-7.98%	大賣/鉅額交易
2024/04/12	18	16.15	2	16.10	16.10	16	1,342	1.19%
2024/04/09	111	16.48	11	16.46	16.60	100	1,297	7.70%	大買/
2024/04/03	1	16.00	0	0.00	15.95	1	1,238	0.08%
2024/04/02	5	16.10	1	16.15	16.15	4	1,224	0.33%
2024/04/01	0	0.00	5	16.35	16.30	-5	1,213	-0.41%
2024/03/28	0	16.14	2	15.95	15.95	-2	1,200	-0.17%
2024/03/27	0	16.00	0	0.00	15.95	0	1,211	0.00%
2024/03/26	0	0.00	2	16.05	16.05	-2	1,197	-0.17%
2024/03/25	11	15.98	0	0.00	16.05	11	1,166	0.94%
2024/03/20	1	16.35	10	16.30	16.10	-9	1,184	-0.76%
2024/03/19	2	16.60	0	0.00	16.50	2	1,162	0.17%
2024/03/15	2	16.78	0	0.00	16.75	2	1,121	0.18%
2024/03/13	1	17.10	0	0.00	17.15	1	1,079	0.09%
2024/03/08	4	17.15	0	0.00	17.00	4	1,083	0.37%
2024/03/07	6	17.68	0	0.00	17.55	6	1,055	0.57%
2024/03/06	1	17.90	0	0.00	17.90	1	1,026	0.10%
2024/03/04	10	18.10	0	0.00	17.95	10	1,036	0.96%
2024/02/29	1	18.15	0	0.00	18.20	1	1,021	0.10%
2024/02/27	0	0.00	1	18.15	18.20	-1	1,022	-0.10%
2024/02/22	0	0.00	1	18.75	18.65	-1	1,043	-0.10%
2024/02/20	1	18.80	0	0.00	18.60	1	1,042	0.10%
2024/02/05	1	18.25	14	18.10	18.10	-13	1,072	-1.21%
2024/01/30	1	18.65	6	18.40	18.35	-5	1,094	-0.46%
2024/01/29	1	18.80	0.2	18.85	18.75	0.8	1,107	0.08%
2024/01/22	0	0.00	1	17.95	17.95	-1	1,108	-0.09%
2024/01/19	1	17.85	0	0.00	17.90	1	1,108	0.09%
2024/01/17	2	18.10	10	18.10	18.05	-8	1,091	-0.73%
2024/01/16	10	18.80	0	0.00	18.80	10	1,042	0.96%
2024/01/10	0	0.00	13	19.11	19.10	-13	1,236	-1.05%
2024/01/02	1	19.70	1	19.85	19.75	0	1,271	0.00%
2023/12/27	0	0.00	1	19.90	19.90	-1	1,275	-0.08%
2023/12/26	5	19.95	0	0.00	19.90	5	1,278	0.39%
2023/12/25	2	19.80	0	0.00	19.60	2	1,265	0.16%
2023/12/22	1	20.05	0	0.00	19.95	1	1,251	0.08%
2023/12/20	9	20.30	9	20.45	20.45	0	1,234	0.00%
2023/12/19	2	20.33	6	20.25	20.15	-4	1,229	-0.33%
2023/12/18	16	20.59	4	20.86	20.75	12	1,220	0.98%
2023/12/15	4	19.90	0	0.00	20.20	4	1,151	0.35%
2023/12/06	2	19.68	1	19.80	19.70	1	1,181	0.08%
2023/12/04	3	19.95	5	20.00	19.95	-2	1,212	-0.16%
2023/12/01	5	19.82	0	0.00	19.80	5	1,211	0.41%
2023/11/29	1	19.75	0	0.00	19.75	1	1,223	0.08%
2023/11/22	0	0.00	3	20.08	20.20	-3	1,239	-0.24%
2023/11/17	1	19.65	1	19.85	19.90	0	1,243	0.00%
2023/11/16	1	19.70	0	0.00	19.90	1	1,250	0.08%
2023/11/13	1	18.85	0	0.00	18.80	1	1,269	0.08%
2023/11/06	1	19.50	0	0.00	19.55	1	1,358	0.07%
2023/11/03	1	19.30	1	19.45	19.30	0	1,361	0.00%
2023/10/31	0	0.00	1	19.40	19.25	-1	1,457	-0.07%
2023/10/26	2	19.25	0	0.00	19.25	2	1,654	0.12%
2023/10/20	1	19.00	8	19.00	19.10	-7	1,762	-0.40%
2023/10/19	1	19.35	1	19.45	19.45	0	1,748	0.00%
2023/10/11	3	20.05	0	0.00	20.10	3	1,676	0.18%
2023/09/27	0	20.50	0	0.00	20.65	0	1,798	0.00%
2023/09/21	1	21.15	5	21.15	21.10	-4	1,967	-0.20%
2023/09/19	3	21.90	0	0.00	21.75	3	1,964	0.15%
2023/09/18	5	21.82	0	0.00	21.80	5	1,969	0.25%
2023/09/15	1	21.65	0	0.00	21.80	1	1,981	0.05%
2023/09/13	5	21.88	3	21.93	21.85	2	1,988	0.10%
2023/09/08	22	22.10	25	22.10	21.85	-3	1,980	-0.15%
2023/09/07	5	20.97	0	0.00	21.10	5	1,933	0.26%
2023/09/05	0	0.00	2	21.40	21.45	-2	1,927	-0.10%
2023/09/04	0	0.00	4	21.71	21.75	-4	1,922	-0.21%
2023/09/01	3	21.25	0	21.30	21.25	3	1,911	0.16%
2023/08/28	1	20.70	0	0.00	20.55	1	1,932	0.05%
2023/08/25	6	20.98	0	0.00	20.90	6	1,933	0.31%
2023/08/18	1	20.95	1	21.00	21.00	0	1,943	0.00%
2023/08/16	1	21.35	0	0.00	21.25	1	1,882	0.05%
2023/08/15	11	22.26	1	22.30	22.25	10	1,837	0.54%
2023/08/14	2	22.70	0	0.00	22.55	2	1,830	0.11%
2023/08/08	0	0.00	0	24.50	24.45	0	1,801	0.00%
2023/08/02	12	24.50	30	24.51	24.30	-18	1,703	-1.06%
2023/08/01	0.1	23.85	4	23.90	23.60	-3.9	1,583	-0.25%
2023/07/31	0	0.00	17	23.11	23.30	-17	1,573	-1.08%
2023/07/28	0	0.00	1	22.75	22.75	-1	1,538	-0.06%
2023/07/27	0	0.00	3	22.53	22.55	-3	1,522	-0.20%
2023/07/26	1	22.60	2	23.00	22.90	-1	1,496	-0.07%
2023/07/25	1	22.40	1	22.90	22.85	0	1,475	0.00%
2023/07/19	2	22.30	0	0.00	22.35	2	1,461	0.14%
2023/07/18	10	22.42	7	22.39	22.20	3	1,456	0.21%
2023/07/13	5	22.74	0	0.00	22.30	5	1,447	0.35%
2023/07/12	10	22.79	0	0.00	22.60	10	1,475	0.68%
2023/07/11	0	23.20	0	0.00	23.10	0	1,450	0.00%
2023/07/10	3	23.05	0	0.00	23.10	3	1,463	0.20%
2023/07/07	1	23.15	2	23.15	23.15	-1	1,469	-0.07%
2023/07/06	6	23.92	0	0.00	23.65	6	1,460	0.41%
2023/07/05	0	0.00	3	24.75	24.70	-3	1,445	-0.21%
2023/07/04	0	0.00	7.1	24.39	24.50	-7.1	1,469	-0.48%
2023/07/03	5	24.23	9	24.02	24.05	-4	1,458	-0.27%
2023/06/30	0.6	23.10	0	0.00	23.10	0.6	1,376	0.04%
2023/06/28	0	0.00	1	23.10	23.20	-1	1,419	-0.07%
2023/06/27	3	23.40	0	0.00	23.30	3	1,485	0.20%
2023/06/19	4	23.49	4	23.65	23.45	0	1,579	0.00%
2023/06/16	7	23.50	2	23.68	23.80	5	1,603	0.31%
2023/06/14	1	23.15	0	0.00	23.10	1	1,935	0.05%
2023/06/08	1	23.35	0	0.00	23.20	1	2,026	0.05%
2023/06/07	4	23.35	3	23.55	23.40	1	2,047	0.05%
2023/06/06	7	23.44	0	0.00	23.45	7	2,044	0.34%
2023/06/05	3	23.30	0	0.00	23.40	3	2,051	0.15%
2023/06/02	0	0.00	2	23.00	23.00	-2	2,043	-0.10%
2023/06/01	2	22.73	0	0.00	22.80	2	2,054	0.10%
2023/05/31	1	22.95	0	0.00	23.00	1	2,069	0.05%
2023/05/29	0	22.95	0	0.00	22.85	0	2,082	0.00%
2023/05/26	1	22.80	0.4	22.90	22.80	0.6	2,086	0.03%
2023/05/25	2	23.38	0	0.00	23.30	2	2,069	0.10%
2023/05/24	3	23.70	0	0.00	23.75	3	2,080	0.14%
2023/05/23	0	23.65	1	23.70	23.65	-1	2,096	-0.05%
2023/05/22	0	0.00	2	23.55	23.70	-2	2,138	-0.09%
2023/05/19	2	23.60	0	0.00	23.50	2	2,161	0.09%
2023/05/16	5	23.24	1	23.55	23.20	4	2,166	0.18%
2023/05/12	1	23.95	0	0.00	23.45	1	2,184	0.05%
2023/05/11	1	23.95	0	0.00	23.60	1	2,197	0.05%
2023/05/10	0	23.94	0	0.00	23.90	0	2,205	0.00%
2023/05/09	3	23.90	0	0.00	23.70	3	2,229	0.13%
2023/05/08	1	24.45	0	0.00	24.25	1	2,244	0.04%
2023/05/05	6	24.47	0	0.00	24.45	6	2,280	0.26%
2023/05/02	1	25.15	0	25.38	25.40	1	2,399	0.04%
2023/04/28	2	25.45	0	0.00	25.50	2	2,438	0.08%
2023/04/27	0	0.00	2	25.75	25.55	-2	2,465	-0.08%
2023/04/26	2	25.15	5	24.95	25.55	-3	2,506	-0.12%
2023/04/25	4	25.10	0	0.00	25.10	4	2,540	0.16%
2023/04/24	15	25.93	14	25.79	25.75	1	2,555	0.04%
2023/04/20	1.4	25.65	0	0.00	25.35	1.4	2,690	0.05%
2023/04/17	11.4	26.16	3	25.98	25.80	8.4	2,689	0.31%
2023/04/11	0	0.00	0	26.95	26.90	0	2,635	0.00%
2023/04/07	1.1	27.10	3	26.95	27.05	-1.9	2,666	-0.07%
2023/04/06	3	27.02	0	0.00	26.55	3	2,665	0.11%
2023/03/31	0	26.62	6	26.59	26.50	-6	2,707	-0.22%
2023/03/29	0	0.00	2	26.50	26.50	-2	2,903	-0.07%
2023/03/28	4.2	26.43	6	26.43	26.45	-1.9	2,953	-0.06%
2023/03/27	1	25.90	0	0.00	25.65	1	2,956	0.03%
2023/03/24	2	25.75	0	0.00	25.75	2	3,050	0.07%
2023/03/23	1	26.20	2	26.15	26.10	-1	3,104	-0.03%
2023/03/22	3	26.10	6.2	26.17	26.05	-3.2	3,135	-0.10%
2023/03/21	3	26.73	1	26.90	26.55	2	3,134	0.06%
2023/03/20	4	26.90	0	0.00	26.90	4	3,101	0.13%
2023/03/17	1.1	26.59	28	25.80	26.30	-26.9	3,075	-0.87%
2023/03/16	1	25.35	1	25.30	24.90	0	2,861	0.00%
2023/03/15	2	25.20	3	25.28	25.10	-1	2,865	-0.03%
2023/03/13	1.1	24.48	2	24.83	24.90	-1	2,867	-0.03%
2023/03/07	8	24.85	0	0.00	24.85	8	3,081	0.26%
2023/03/03	1	24.40	5.1	24.35	24.40	-4.1	3,099	-0.13%
2023/02/22	0.3	25.30	14	25.20	25.20	-13.7	3,084	-0.44%
2023/02/20	0	0.00	5	25.15	25.10	-5	3,082	-0.16%
2023/02/16	0	0.00	2	24.00	23.95	-2	3,063	-0.07%
2023/02/15	0	0.00	0.1	23.90	23.95	-0.1	3,064	0.00%
2023/02/14	5	24.05	0	0.00	24.10	5	3,060	0.16%
2023/02/10	0.1	24.10	0	0.00	23.80	0.1	3,078	0.00%
2023/02/09	1	24.05	0.1	24.05	24.05	0.9	3,059	0.03%
2023/02/08	1	24.30	0	0.00	24.30	1	3,057	0.03%
2023/02/07	1	24.35	1	24.60	24.40	0	3,051	0.00%
2023/02/03	2	23.98	1	24.60	24.35	1	3,004	0.03%
2023/02/02	0.1	24.20	4	24.21	24.30	-3.9	2,963	-0.13%
2023/02/01	10	24.02	0	0.00	23.90	10	2,926	0.34%
2023/01/31	4	23.78	3.1	24.08	23.75	0.9	2,906	0.03%
2023/01/30	0	0.00	3	23.80	23.70	-3	2,841	-0.11%
2023/01/17	0	0.00	1	23.45	23.45	-1	2,807	-0.04%
2023/01/16	0	0.00	8.1	23.40	23.30	-8.1	2,796	-0.29%
2023/01/13	5	22.95	10	23.25	23.35	-5	2,759	-0.18%
2023/01/12	1.1	23.01	3	23.18	23.20	-2	2,804	-0.07%
2023/01/11	5.1	23.03	3	23.17	23.30	2.1	2,812	0.07%
2023/01/10	29.1	22.94	37	23.01	22.85	-8	2,796	-0.28%
2023/01/09	12	22.20	2	22.45	22.40	10	2,707	0.37%
2023/01/06	1	21.90	0	0.00	21.90	1	2,677	0.04%
2023/01/04	1	22.30	4	22.05	22.05	-3	2,705	-0.11%
2023/01/03	2	22.13	21	22.10	22.10	-19	2,712	-0.70%
2022/12/30	2	22.15	0	0.00	22.10	2	2,705	0.07%
2022/12/29	0	0.00	1	22.00	22.20	-1	2,693	-0.04%
2022/12/26	5	22.30	3	22.40	22.35	2	2,630	0.08%
2022/12/23	6	22.01	7	22.19	22.10	-1	2,595	-0.04%
2022/12/22	3	21.90	35	21.92	21.75	-32	2,525	-1.27%
2022/12/21	1	21.00	0	0.00	20.95	1	2,424	0.04%
2022/12/20	8	20.90	2	21.25	20.70	6	2,354	0.25%
2022/12/19	2	21.25	0	0.00	21.10	2	2,302	0.09%
2022/12/16	46	21.55	0	0.00	21.50	46	2,245	2.05%
2022/12/15	0	0.00	7	21.93	21.75	-7	2,152	-0.33%
2022/12/14	0	0.00	4	21.85	21.70	-4	2,099	-0.19%
2022/12/13	5	21.55	7	21.66	21.40	-2	2,046	-0.10%
2022/12/12	1	20.70	1	20.85	20.90	0	1,987	0.00%
2022/12/09	26	21.10	15	21.55	21.05	11	1,987	0.55%
2022/12/08	1	20.45	0	0.00	20.50	1	1,881	0.05%
2022/12/07	3	20.80	2	20.70	20.75	1	1,869	0.05%
2022/12/06	7	21.29	0	0.00	21.05	7	1,862	0.38%
2022/12/05	1	21.80	1	21.90	21.80	0	1,835	0.00%
2022/12/02	7	22.11	0	0.00	21.90	7	1,826	0.38%
2022/12/01	10	22.19	17	22.29	22.25	-7	1,809	-0.39%
2022/11/30	11	22.33	12	21.89	22.40	-1	1,749	-0.06%
2022/11/29	0	0.00	11	20.86	20.90	-11	1,582	-0.69%
2022/11/25	5	20.85	1	20.90	20.50	4	1,582	0.25%
2022/11/21	3	20.37	12	20.35	20.50	-9	1,601	-0.56%
2022/11/18	1	20.60	0	0.00	20.60	1	1,623	0.06%
2022/11/17	10	20.75	0	0.00	20.80	10	1,711	0.58%
2022/11/16	1	20.70	0	0.00	20.60	1	1,726	0.06%
2022/11/15	1	20.85	4	21.01	20.95	-3	1,745	-0.17%
2022/11/14	8.1	20.94	2	21.08	21.00	6.1	1,752	0.35%
2022/11/10	1	20.60	0	0.00	20.60	1	1,735	0.06%
2022/11/09	5	20.50	0	0.00	20.60	5	1,789	0.28%
2022/11/07	2	20.25	0	0.00	20.25	2	1,819	0.11%
2022/11/04	1	19.90	1	20.05	20.20	0	1,849	0.00%
2022/11/03	3	20.50	0	0.00	20.30	3	1,921	0.16%
2022/11/01	3	20.55	0	0.00	20.50	3	2,007	0.15%
2022/10/25	1	20.20	0	0.00	20.10	1	2,227	0.04%
2022/10/20	1	20.70	1	20.85	21.60	0	2,431	0.00%
2022/10/19	0	0.00	6	21.27	21.05	-6	2,400	-0.25%
2022/10/18	2	21.00	6	20.59	21.00	-4	2,409	-0.17%
2022/10/17	0.2	19.75	0	0.00	20.10	0.2	2,454	0.01%
2022/10/14	10.2	20.08	0	0.00	19.95	10.2	2,503	0.41%
2022/10/13	1	19.35	6	19.59	19.15	-5	2,579	-0.19%
2022/10/11	5	20.05	0	0.00	20.20	5	2,749	0.18%
2022/10/05	0	0.00	5	20.85	20.80	-5	2,895	-0.17%
2022/09/30	0.3	19.75	0	0.00	20.55	0.3	2,985	0.01%
2022/09/29	5	20.00	10	20.05	20.15	-5	3,007	-0.17%
2022/09/28	0	0.00	25.6	19.61	19.70	-25.6	3,026	-0.85%
2022/09/26	0	0.00	10	20.55	20.80	-10	3,003	-0.33%
2022/09/23	1	21.50	0	0.00	21.70	1	3,033	0.03%
2022/09/22	5	21.90	0	0.00	21.95	5	3,058	0.16%
2022/09/16	1	23.05	0	0.00	22.85	1	3,080	0.03%
2022/09/15	2	23.25	0	0.00	23.20	2	3,093	0.06%
2022/09/14	1	22.85	0	0.00	23.00	1	3,120	0.03%
2022/09/13	5	23.15	0	0.00	23.15	5	3,142	0.16%
2022/09/12	6	22.93	0	0.00	22.90	6	3,161	0.19%
2022/09/08	5	22.85	0	0.00	22.85	5	3,175	0.16%
2022/09/06	6	22.73	0	0.00	22.60	6	3,244	0.18%
2022/09/01	2	23.30	0	0.00	23.40	2	3,267	0.06%
2022/08/29	3	23.35	0	0.00	23.45	3	3,286	0.09%
2022/08/26	5	24.45	0	0.00	24.15	5	3,283	0.15%
2022/08/24	13	24.46	10	24.45	24.00	3	3,264	0.09%
2022/08/22	5.1	24.15	0	0.00	24.10	5.1	3,183	0.16%
2022/08/16	0	0.00	1	23.40	23.55	-1	3,273	-0.03%
2022/08/15	0.2	23.75	0	0.00	23.65	0.2	3,272	0.01%
2022/08/12	0	0.00	4	23.90	23.70	-4	3,279	-0.12%
2022/08/11	0	0.00	7	23.70	23.80	-7	3,290	-0.21%
2022/08/10	5.2	23.01	16	23.20	23.40	-10.9	3,308	-0.33%
2022/08/09	6	22.35	9	22.56	22.65	-3	3,300	-0.09%
2022/08/08	0	0.00	1	21.80	22.00	-1	3,300	-0.03%
2022/08/05	2	21.30	0	0.00	21.30	2	3,297	0.06%
2022/08/04	10	21.27	8	21.23	21.25	2	3,337	0.06%
2022/08/03	3	21.97	0	0.00	22.00	3	3,357	0.09%
2022/08/02	6	22.40	0	0.00	22.35	6	3,461	0.17%
2022/08/01	3	22.60	0	0.00	22.75	3	3,702	0.08%
2022/07/28	3	22.80	0	0.00	22.75	3	3,928	0.08%
2022/07/27	6	24.83	0	0.00	24.80	6	3,814	0.16%
2022/07/26	3	25.10	0	0.00	25.15	3	3,718	0.08%
2022/07/25	8	25.31	0	0.00	25.35	8	3,706	0.22%
2022/07/22	2	25.10	0	0.00	25.10	2	3,773	0.05%
2022/07/21	0	0.00	0.1	25.70	25.70	-0.1	3,762	0.00%
2022/07/20	4	25.73	0	0.00	25.85	4	3,744	0.11%
2022/07/19	0	0.00	8	25.51	25.95	-8	3,734	-0.21%
2022/07/15	0	0.00	2	24.80	24.85	-2	3,697	-0.05%
2022/07/14	0	0.00	8	23.91	24.35	-8	3,677	-0.22%
2022/07/13	5	23.20	5	23.75	23.60	0	3,661	0.00%
2022/07/12	4	22.50	7	23.15	22.40	-3	3,630	-0.08%
2022/07/11	1	23.90	0	0.00	23.95	1	3,584	0.03%
2022/07/08	13	24.51	0	0.00	24.25	13	3,605	0.36%
2022/07/07	0	0.00	6	23.43	24.10	-6	3,651	-0.16%
2022/07/05	3	24.35	0	0.00	24.35	3	3,743	0.08%
2022/07/04	3	23.73	0	0.00	23.75	3	3,766	0.08%
2022/07/01	0	0.00	26	24.31	23.70	-26	3,809	-0.68%
2022/06/29	0	0.00	5	25.40	25.15	-5	3,799	-0.13%
2022/06/27	7	25.95	5	25.93	25.95	2	3,883	0.05%
2022/06/24	3	25.35	8	25.30	25.30	-5	3,909	-0.13%
2022/06/22	3	24.60	0	0.00	24.55	3	4,065	0.07%
2022/06/21	3	24.85	0	0.00	25.25	3	4,104	0.07%
2022/06/20	3	24.80	0	0.00	24.60	3	4,131	0.07%
2022/06/16	3	26.05	0	0.00	25.90	3	4,297	0.07%
2022/06/15	0	0.00	12	26.39	26.55	-12	4,330	-0.28%
2022/06/13	2	25.90	1	25.85	25.90	1	4,398	0.02%
2022/06/10	0	0.00	3	26.30	26.30	-3	4,424	-0.07%
2022/06/09	0	0.00	5	26.43	26.35	-5	4,468	-0.11%
2022/06/08	5	26.33	1	26.30	26.30	4	4,600	0.09%
2022/06/06	8	25.91	3	25.98	26.00	5	4,776	0.10%
2022/06/01	5	25.95	0	0.00	25.75	5	5,046	0.10%
2022/05/30	2	25.85	0	0.00	25.75	2	5,806	0.03%
2022/05/26	0	0.00	3	25.60	25.25	-3	6,344	-0.05%
2022/05/25	10	25.21	7	25.49	25.65	3	6,354	0.05%
2022/05/24	3	25.10	1	25.40	24.90	2	6,374	0.03%
2022/05/23	3	25.73	4	25.66	25.50	-1	6,346	-0.02%
2022/05/20	12	26.16	1	26.15	26.15	11	6,359	0.17%
2022/05/19	5	25.42	3	25.73	26.05	2	6,390	0.03%
2022/05/18	5	25.70	5	25.84	26.00	0	6,387	0.00%
2022/05/17	10	25.27	11	25.16	25.35	-1	6,376	-0.02%
2022/05/16	7	24.39	2	24.58	24.65	5	6,344	0.08%
2022/05/13	3	23.80	0.8	23.87	24.00	2.2	6,361	0.03%
2022/05/12	5	23.48	5	23.48	23.50	0	6,452	0.00%
2022/05/11	3	23.70	3	23.80	23.90	0	6,429	0.00%
2022/05/10	17	24.21	10	24.08	24.45	7	6,381	0.11%
2022/05/09	13	24.99	11.2	25.51	24.55	1.8	6,286	0.03%
2022/05/06	20	27.01	31	26.97	27.05	-11	6,097	-0.18%
2022/05/05	1	29.10	1	29.15	29.00	0	5,944	0.00%
2022/04/29	2	29.03	0.1	28.95	28.95	1.9	6,120	0.03%
2022/04/28	0	0.00	7	28.96	28.95	-7	6,169	-0.11%
2022/04/27	8	27.75	15	27.53	27.70	-7	6,091	-0.11%
2022/04/26	5	28.50	0	0.00	28.40	5	6,176	0.08%
2022/04/22	0.1	29.90	20	29.57	29.85	-19.9	6,157	-0.32%
2022/04/21	2	28.95	4	29.28	29.45	-2	6,161	-0.03%
2022/04/20	2	28.80	0	0.00	28.65	2	6,124	0.03%
2022/04/19	3.1	28.80	0	0.00	28.75	3.1	6,147	0.05%
2022/04/14	2	29.05	0	0.00	28.95	2	6,809	0.03%
2022/04/13	2	28.35	0	0.00	28.80	2	6,888	0.03%
2022/04/12	4	27.99	0.5	28.04	27.80	3.5	6,890	0.05%
2022/04/11	3	28.30	0	0.00	28.30	3	6,869	0.04%
2022/04/08	5	29.20	0	0.00	29.15	5	6,842	0.07%
2022/04/06	1	29.95	0	0.00	29.65	1	6,909	0.01%
2022/04/01	0	0.00	5	29.80	30.00	-5	6,930	-0.07%
2022/03/31	2	30.00	0	0.00	30.10	2	6,932	0.03%
2022/03/30	0	0.00	10	30.10	30.00	-10	6,948	-0.14%
2022/03/29	1	29.85	0	0.00	29.85	1	6,917	0.01%
2022/03/28	0.6	30.01	0	0.00	30.20	0.6	6,913	0.01%
2022/03/25	5	30.52	16	30.53	30.40	-11	6,893	-0.16%
2022/03/24	2	30.20	43	30.28	30.20	-41	6,796	-0.60%
2022/03/22	50	30.06	0	0.00	30.20	50	6,782	0.74%
2022/03/21	0	0.00	3	29.88	29.95	-3	6,717	-0.04%
2022/03/18	5	29.22	0	0.00	29.00	5	6,681	0.07%
2022/03/17	3	28.70	2	28.85	28.90	1	6,660	0.02%
2022/03/16	5	28.37	0	0.00	28.20	5	6,651	0.08%
2022/03/14	6	28.83	0	0.00	28.85	6	6,692	0.09%
2022/03/11	8	28.86	13	28.55	28.55	-5	6,705	-0.07%
2022/03/10	7	28.53	0	0.00	28.50	7	6,602	0.11%
2022/03/09	3	28.07	0	0.00	28.00	3	6,603	0.05%
2022/03/04	2	30.60	1	30.65	30.50	1	6,564	0.02%
2022/03/03	2	31.50	50	31.55	31.45	-48	6,548	-0.73%
2022/03/02	91	30.87	18	30.74	31.05	73	6,038	1.21%
2022/03/01	5	28.80	7	29.41	29.70	-2	5,686	-0.04%
2022/02/25	1	28.50	0	0.00	28.40	1	5,692	0.02%
2022/02/24	3	29.18	3	28.90	28.45	0	5,737	0.00%
2022/02/23	2	29.15	0	0.00	29.30	2	5,798	0.03%
2022/02/21	5	29.85	0	0.00	29.75	5	5,842	0.09%
2022/02/18	16	29.35	0	0.00	29.35	16	5,858	0.27%
2022/02/16	1	28.90	0	0.00	29.00	1	6,077	0.02%
2022/02/14	8	29.95	8	29.26	29.20	0	6,166	0.00%
2022/02/11	4	29.33	0	0.00	29.20	4	6,342	0.06%
2022/02/10	4	29.40	0	0.00	29.45	4	6,355	0.06%
2022/02/09	3	29.22	0	0.00	29.45	3	6,392	0.05%
2022/02/07	5	28.75	0	0.00	28.75	5	6,372	0.08%
2022/01/25	5	27.40	0	0.00	27.20	5	6,429	0.08%
2022/01/21	10	28.15	3	28.40	28.10	7	6,530	0.11%
2022/01/19	13	29.29	3	28.78	28.65	10	6,694	0.15%
2022/01/14	10	28.60	0	0.00	28.75	10	6,950	0.14%
2022/01/13	0	0.00	2	29.50	29.35	-2	7,102	-0.03%
2022/01/12	1	29.05	10	29.25	29.10	-9	7,191	-0.13%
2022/01/11	2	29.50	1	29.95	29.30	1	7,293	0.01%
2022/01/10	8	30.20	28	30.26	30.20	-20	7,483	-0.27%
2022/01/07	119	32.55	113	32.14	30.80	6	7,688	0.08%	大買/大賣/
2022/01/06	9	30.37	0	0.00	30.25	9	7,697	0.12%
2022/01/05	0	0.00	0	30.85	30.60	0	8,095	0.00%
2022/01/04	1	30.90	0	0.00	30.85	1	8,689	0.01%
2021/12/30	0	0.00	1	32.05	31.55	-1	9,556	-0.01%
2021/12/29	2	31.65	10	31.60	31.90	-8	10,138	-0.08%
2021/12/28	4	31.35	0	0.00	31.35	4	10,712	0.04%
2021/12/22	10	31.20	0	0.00	31.05	10	14,973	0.07%
2021/12/21	0	0.00	1	31.15	31.05	-1	16,225	-0.01%
2021/12/17	1	30.80	0	0.00	30.80	1	18,740	0.01%
2021/12/16	0	0.00	0.1	31.00	30.90	-0.1	19,854	0.00%
2021/12/15	1	31.00	1	30.95	31.05	0	20,506	0.00%
2021/12/14	2	31.43	1	31.70	31.10	1	21,861	0.00%
2021/12/10	0	0.00	1	31.60	31.50	-1	23,910	0.00%
2021/12/09	1	32.15	2	32.40	32.05	-1	24,007	0.00%
2021/12/08	0	0.00	1	32.40	32.45	-1	24,107	0.00%
2021/12/07	3	32.30	1	32.10	32.10	2	24,142	0.01%
2021/12/03	3	31.72	1	32.20	31.85	2	24,149	0.01%
2021/12/02	1	31.30	1	31.35	31.35	0	24,161	0.00%
2021/12/01	1	31.20	0	0.00	31.95	1	24,094	0.00%
2021/11/30	2	31.60	1	31.40	31.40	1	24,052	0.00%
2021/11/26	0	0.00	1	33.40	33.40	-1	23,829	0.00%
2021/11/25	0	0.00	7	33.14	33.05	-7	23,805	-0.03%
2021/11/24	8	33.17	2	33.40	33.55	6	23,765	0.03%
2021/11/23	2	32.48	3	32.50	32.35	-1	23,794	0.00%
2021/11/22	1	32.70	0	0.00	32.70	1	23,762	0.00%
2021/11/19	7	33.02	0	0.00	33.00	7	23,672	0.03%
2021/11/18	1	33.10	0	0.00	33.00	1	23,677	0.00%
2021/11/17	0	0.00	12	33.31	33.35	-12	23,672	-0.05%
2021/11/16	2	33.53	0	0.00	33.00	2	23,674	0.01%
2021/11/15	0	0.00	1	34.10	33.95	-1	23,540	0.00%
2021/11/11	1	34.90	1	34.95	34.70	0	23,516	0.00%
2021/11/10	27	35.65	13	35.70	35.35	14	23,511	0.06%
2021/11/08	1	34.60	0	0.00	34.35	1	23,225	0.00%
2021/11/05	1	34.15	1	34.20	34.20	0	23,213	0.00%
2021/11/04	12	34.35	1	34.05	34.00	11	23,204	0.05%
2021/11/03	3	34.40	14	34.15	34.40	-11	23,181	-0.05%
2021/11/02	13	33.79	10	33.85	33.75	3	23,168	0.01%
2021/11/01	17	34.44	0	0.00	34.45	17	23,137	0.07%
2021/10/29	1	34.35	0	0.00	34.40	1	23,112	0.00%
2021/10/28	3	34.82	0	0.00	34.60	3	23,013	0.01%
2021/10/27	5	35.02	13	35.18	35.40	-8	22,954	-0.03%
2021/10/26	7	35.50	3	36.07	35.40	4	22,876	0.02%
2021/10/25	2	36.33	0	0.00	36.25	2	22,792	0.01%
2021/10/22	3	36.25	8	36.03	36.00	-5	22,749	-0.02%
2021/10/21	17	37.74	15	37.64	37.45	2	22,630	0.01%
2021/10/20	5	37.06	0	0.00	37.00	5	22,522	0.02%
2021/10/19	24	37.34	1	37.20	37.35	23	22,571	0.10%
2021/10/18	20	37.69	14	37.80	37.80	6	22,550	0.03%
2021/10/15	26	36.42	25	36.61	36.85	1	22,358	0.00%
2021/10/14	19	35.82	30	35.63	35.90	-11	22,261	-0.05%
2021/10/13	42	38.11	46	38.51	37.70	-4	21,920	-0.02%
2021/10/12	40	38.24	41	38.28	38.00	-1	21,540	0.00%
2021/10/08	22	38.63	32	38.78	38.70	-10	21,009	-0.05%
2021/10/07	37	38.04	33	37.75	38.60	4	20,791	0.02%
2021/10/06	36	37.71	45	37.85	37.05	-9	20,704	-0.04%
2021/10/05	45	36.55	44	36.98	37.80	1	20,263	0.00%
2021/10/04	69	36.90	50.4	36.78	35.75	18.6	19,806	0.09%
2021/10/01	348	38.02	369	37.38	36.85	-21	19,614	-0.11%	大買/大賣/
2021/09/30	99	38.65	84	38.69	37.70	15	19,341	0.08%
2021/09/29	617	40.95	927	41.24	39.90	-310	18,976	-1.63%	大買/大賣/鉅額交易
2021/09/28	417	40.79	91	40.79	41.20	326	17,900	1.82%	大買/鉅額交易
2021/09/27	91	40.28	96	40.21	39.70	-5	20,273	-0.02%
2021/09/24	100	38.76	129	38.77	38.95	-29	20,095	-0.14%	大賣/
2021/09/23	201	37.95	172	37.67	37.90	29	19,214	0.15%	大買/大賣/
2021/09/22	32	35.69	49	36.01	36.45	-17	18,579	-0.09%
2021/09/17	117	36.55	115	36.36	35.65	2	18,086	0.01%	大買/大賣/
2021/09/16	315	36.31	362	36.25	37.15	-47	16,909	-0.28%	大買/大賣/
2021/09/15	79	34.35	126	34.74	34.00	-47	15,636	-0.30%	大賣/
2021/09/14	1	33.85	2	34.08	34.00	-1	15,398	-0.01%
2021/09/13	6	33.85	8	34.09	34.00	-2	15,526	-0.01%
2021/09/08	0	0.00	1	32.15	31.60	-1	15,992	-0.01%
2021/09/07	41	32.41	1	32.55	32.95	40	16,689	0.24%
2021/09/06	20	31.90	1	31.80	31.80	19	16,738	0.11%
2021/09/02	1	32.10	0	0.00	32.00	1	17,089	0.01%
2021/09/01	0	0.00	2	32.65	32.65	-2	17,361	-0.01%
2021/08/30	0	0.00	2	32.60	32.55	-2	17,926	-0.01%
2021/08/27	17	32.37	21	32.75	32.75	-4	18,213	-0.02%
2021/08/26	5	31.50	3	32.00	31.70	2	19,025	0.01%
2021/08/25	3	31.40	0	0.00	31.35	3	20,738	0.01%
2021/08/24	10	31.29	3	31.35	31.15	7	21,035	0.03%
2021/08/20	3	29.95	0	0.00	30.05	3	22,028	0.01%
2021/08/19	0	0.00	0	30.80	30.55	0	22,234	0.00%
2021/08/18	0	0.00	1	30.00	31.25	-1	22,947	0.00%
2021/08/17	13	30.77	13	30.90	30.15	0	23,073	0.00%
2021/08/16	2	31.00	2	30.50	30.50	0	23,202	0.00%
2021/08/12	10	33.05	0	0.00	33.30	10	23,400	0.04%
2021/08/11	0	0.00	2	32.50	32.50	-2	23,721	-0.01%
2021/08/10	3	33.52	10	33.25	33.25	-7	23,915	-0.03%
2021/08/09	2	33.95	0	0.00	33.70	2	24,186	0.01%
2021/08/06	0	0.00	16	33.96	33.85	-16	24,524	-0.07%
2021/08/05	15	33.70	0	0.00	33.70	15	24,927	0.06%
2021/08/04	6	33.80	3	34.20	34.00	3	25,165	0.01%
2021/08/03	0	0.00	5	33.65	33.50	-5	25,522	-0.02%
2021/08/02	0	0.00	3	33.60	33.75	-3	25,844	-0.01%
2021/07/30	5	33.00	0	0.00	32.75	5	26,439	0.02%
2021/07/27	2	32.80	0	0.00	32.65	2	28,122	0.01%
2021/07/26	2	34.53	0	0.00	34.25	2	29,395	0.01%
2021/07/23	3	34.35	5	34.98	34.95	-2	30,292	-0.01%
2021/07/22	7	34.30	0	0.00	33.55	7	30,733	0.02%
2021/07/21	2	34.50	0	0.00	33.90	2	31,155	0.01%
2021/07/20	24	35.28	0	0.00	34.80	24	31,290	0.08%
2021/07/19	5	36.35	0	0.00	36.50	5	31,526	0.02%
2021/07/15	0	0.00	2	35.85	36.25	-2	33,050	-0.01%
2021/07/14	0	0.00	2	34.30	35.05	-2	34,334	-0.01%
2021/07/13	8	35.24	5	35.70	35.00	3	34,887	0.01%
2021/07/12	0	0.00	4	36.66	36.55	-4	35,710	-0.01%
2021/07/09	3	37.23	1	37.50	37.00	2	36,360	0.01%
2021/07/08	4	37.63	14	37.28	37.45	-10	36,740	-0.03%
2021/07/07	167	37.93	164	38.06	37.70	3	37,114	0.01%	大買/大賣/
2021/07/06	10	39.23	36	39.58	39.60	-26	36,992	-0.07%
2021/07/05	79	39.52	32.1	39.82	39.10	47	36,582	0.13%
2021/07/02	753.1	43.44	748.1	42.06	38.00	4.9	35,624	0.01%	大買/大賣/
2021/07/01	15	38.68	21.5	40.43	40.80	-6.5	32,131	-0.02%
2021/06/30	6	36.67	3	36.77	37.10	3	31,205	0.01%
2021/06/29	15	37.05	13	36.80	36.30	2	30,938	0.01%
2021/06/28	7.1	36.28	29	36.24	36.40	-21.9	30,515	-0.07%
2021/06/25	6	35.99	7	36.41	35.90	-1	30,451	0.00%
2021/06/24	11	35.44	44	35.32	36.30	-33	30,419	-0.11%
2021/06/23	12	35.36	12	36.19	35.55	0	30,216	0.00%
2021/06/22	46	34.92	35	34.97	35.00	11	29,952	0.04%
2021/06/21	13	34.22	26	34.40	34.10	-13	29,728	-0.04%
2021/06/18	27	35.87	0	35.80	35.80	27	29,486	0.09%
2021/06/17	16	36.72	11	36.63	36.85	5	29,354	0.02%
2021/06/16	83	37.33	54	37.64	36.30	29	29,221	0.10%
2021/06/15	0	0.00	1	35.80	35.85	-1	28,506	0.00%
2021/06/11	4	36.05	6	35.78	35.75	-2	28,550	-0.01%
2021/06/10	2	35.48	44	35.24	35.95	-42	28,699	-0.15%
2021/06/09	12	38.11	33	36.51	36.25	-21	28,751	-0.07%
2021/06/08	3	37.65	4	37.79	37.20	-1	28,929	0.00%
2021/06/07	28	38.04	7	37.95	38.15	21	29,315	0.07%
2021/06/04	10	38.46	13	38.48	38.25	-3	29,199	-0.01%
2021/06/03	115	39.33	118	38.95	39.00	-3	29,262	-0.01%	大買/大賣/
2021/06/02	235	39.37	245	39.45	37.70	-10	28,922	-0.03%	大買/大賣/
2021/06/01	3	36.08	9	35.90	36.50	-6	27,258	-0.02%
2021/05/31	115	36.85	65.9	36.63	36.30	49.1	27,050	0.18%	大買/
2021/05/28	7	34.26	8	34.43	34.20	-1	26,387	0.00%
2021/05/27	8	33.56	17	33.82	33.05	-9	26,125	-0.03%
2021/05/26	126	34.07	110.5	34.41	33.70	15.5	25,938	0.06%	大買/大賣/
2021/05/25	16.5	32.90	9	33.82	34.45	7.5	25,343	0.03%
2021/05/24	2	31.98	3	31.35	31.35	-1	25,296	0.00%
2021/05/21	1	31.35	3	31.30	31.55	-2	25,265	-0.01%
2021/05/20	3	31.42	32	30.40	30.40	-29	25,212	-0.12%
2021/05/19	23	31.60	2	31.08	31.60	21	25,136	0.08%
2021/05/18	15	29.58	5	30.00	30.90	10	24,986	0.04%
2021/05/17	7	28.56	1	28.25	28.10	6	24,875	0.02%
2021/05/14	7	31.41	10	31.12	31.20	-3	24,620	-0.01%
2021/05/13	2	28.55	16	29.18	29.80	-14	24,303	-0.06%
2021/05/12	27	30.57	12	30.50	30.50	15	23,917	0.06%
2021/05/11	3	35.18	4	35.94	33.85	-1	23,736	0.00%
2021/05/10	18	35.91	0	0.00	36.25	18	23,436	0.08%
2021/05/07	19	35.77	62	36.63	36.10	-43	23,217	-0.19%
2021/05/06	11	37.38	68	37.74	37.00	-57	22,688	-0.25%
2021/05/05	9	35.80	11	35.79	35.90	-2	22,513	-0.01%
2021/05/04	23	36.44	21	36.55	35.10	2	22,098	0.01%
2021/05/03	149	41.08	80	41.00	39.00	69	21,523	0.32%	大買/
2021/04/29	58	41.22	86.6	38.81	41.35	-28.6	20,315	-0.14%
2021/04/28	23	37.98	1	38.45	37.60	22	19,398	0.11%
2021/04/27	26	36.53	7	36.54	37.15	19	19,018	0.10%
2021/04/26	108	37.10	60	37.32	37.40	48	18,623	0.26%	大買/
2021/04/23	12	35.58	8	35.79	36.05	4	18,461	0.02%
2021/04/22	8	38.02	57	38.04	36.40	-49	18,361	-0.27%
2021/04/21	6	37.68	1	37.35	37.20	5	17,484	0.03%
2021/04/20	58	36.82	173.6	37.78	37.15	-115.6	16,836	-0.69%	大賣/鉅額交易
2021/04/19	115.5	38.61	6.4	37.92	38.75	109.1	15,642	0.70%	大買/鉅額交易
2021/04/16	110	34.52	79	34.38	35.25	31	14,910	0.21%	大買/
2021/04/15	18	30.90	28.9	31.36	32.05	-10.9	13,874	-0.08%
2021/04/14	35	29.46	38	29.99	29.15	-3	13,338	-0.02%
2021/04/13	69	28.98	156.1	29.14	28.80	-87.1	12,951	-0.67%	大賣/
2021/04/12	0	0.00	12	28.00	28.75	-12	12,421	-0.10%
2021/04/09	5	25.85	8.2	26.08	26.15	-3.2	12,234	-0.03%
2021/04/08	0	0.00	6	25.58	25.65	-6	12,313	-0.05%
2021/04/07	16	25.95	1	25.95	25.85	15	12,564	0.12%
2021/04/06	30	26.06	29	26.39	26.40	1	12,562	0.01%
2021/04/01	0	0.00	10	25.30	25.60	-10	12,538	-0.08%
2021/03/31	0	0.00	10	25.15	25.50	-10	12,650	-0.08%
2021/03/30	3	25.05	1	25.15	25.20	2	12,840	0.02%
2021/03/29	19	24.93	0	0.00	24.95	19	13,816	0.14%
2021/03/26	1	24.10	18.2	24.62	24.65	-17.2	15,252	-0.11%
2021/03/25	2	24.15	18	24.24	24.00	-16	15,354	-0.10%
2021/03/22	5	24.05	0	0.00	24.15	5	15,412	0.03%
2021/03/19	17	23.75	0	0.00	23.95	17	15,544	0.11%
2021/03/18	15	24.25	5	24.20	24.20	10	15,626	0.06%
2021/03/17	5	24.15	7.1	24.25	24.15	-2.1	15,673	-0.01%
2021/03/16	4	24.73	6	24.88	24.60	-2	15,624	-0.01%
2021/03/15	5	25.41	7	25.49	25.80	-2	15,413	-0.01%
2021/03/12	77	25.27	106	24.94	25.30	-29	15,193	-0.19%	大賣/
2021/03/11	110	23.87	118	23.96	24.45	-8	15,074	-0.05%	大買/大賣/
2021/03/10	61	23.27	13	23.03	23.30	48	14,761	0.33%
2021/03/09	54	22.83	5	22.67	22.70	49	14,550	0.34%
2021/03/08	12	23.13	5	22.81	23.25	7	14,315	0.05%
2021/03/05	12	22.28	10	22.35	21.70	2	13,831	0.01%
2021/03/04	4	22.08	1	22.20	22.25	3	13,912	0.02%
2021/03/02	1	21.85	1	22.05	21.65	0	14,023	0.00%
2021/02/26	1	22.05	8	22.16	22.15	-7	14,132	-0.05%
2021/02/25	0	0.00	2	21.95	22.30	-2	14,487	-0.01%
2021/02/24	4	22.29	11	22.68	21.65	-7	14,774	-0.05%
2021/02/23	32	22.30	26	22.20	22.25	6	14,872	0.04%
2021/02/22	6	22.14	6	21.92	21.90	0	14,791	0.00%
2021/02/19	3	21.83	0	0.00	21.90	3	14,809	0.02%
2021/02/18	4	21.63	2	22.15	21.75	2	14,865	0.01%
2021/02/17	0	21.30	0	0.00	21.50	0	15,052	0.00%
2021/02/05	0	0.00	3	20.87	20.70	-3	15,126	-0.02%
2021/02/04	1	21.10	2.1	21.09	20.80	-1.1	15,431	-0.01%
2021/02/03	2	20.93	0	0.00	21.05	2	15,936	0.01%
2021/02/02	3	20.85	2	20.85	20.95	1	16,066	0.01%
2021/01/29	0	0.00	5	20.40	20.10	-5	16,551	-0.03%
2021/01/27	26	20.87	35	20.56	20.60	-9	16,551	-0.05%
2021/01/26	4	19.70	1	19.50	19.75	3	16,437	0.02%
2021/01/25	5	19.91	3	19.83	20.15	2	16,467	0.01%
2021/01/22	0	0.00	51	18.61	19.30	-51	16,400	-0.31%
2021/01/21	2	18.65	0	0.00	18.70	2	16,443	0.01%
2021/01/20	2	18.70	5	18.65	18.65	-3	16,679	-0.02%
2021/01/19	1	19.90	5	19.95	19.70	-4	16,937	-0.02%
2021/01/18	4	20.01	1.5	20.13	20.00	2.5	17,350	0.01%
2021/01/15	2	20.73	3	20.40	20.70	-1	17,316	-0.01%
2021/01/13	0	0.00	6	21.67	21.70	-6	17,145	-0.03%
2021/01/12	3	21.72	1	22.05	21.50	2	17,124	0.01%
2021/01/11	1	22.65	8	22.35	22.35	-7	16,962	-0.04%
2021/01/07	8	23.10	3	22.65	22.60	5	17,083	0.03%
2021/01/06	1	22.50	2	22.10	22.05	-1	16,947	-0.01%
2021/01/05	20	23.00	10	22.65	22.70	10	17,181	0.06%
2021/01/04	5	22.80	10	22.75	22.95	-5	17,103	-0.03%
2020/12/31	20	22.15	2	22.55	22.60	18	16,890	0.11%
2020/12/30	6	22.72	4	22.36	22.15	2	16,704	0.01%
2020/12/29	10	22.00	12	22.01	21.95	-2	16,457	-0.01%
2020/12/28	6	21.90	3	22.05	22.00	3	16,379	0.02%
2020/12/25	18	22.04	19	22.01	21.90	-1	16,215	-0.01%
2020/12/24	6	21.50	0	0.00	21.90	6	16,067	0.04%
2020/12/23	54	22.32	29	22.54	21.00	25	15,843	0.16%
2020/12/22	83.1	21.52	146	22.10	21.45	-63	15,000	-0.42%	大賣/
2020/12/21	29	20.72	31	20.59	20.75	-2	13,652	-0.01%
2020/12/18	6	20.32	2	20.20	20.30	4	13,650	0.03%
2020/12/17	0	0.00	4	20.38	20.40	-4	13,776	-0.03%
2020/12/16	5	20.60	0	0.00	20.65	5	13,962	0.04%
2020/12/15	7	20.76	2	20.40	20.55	5	14,724	0.03%
2020/12/14	43	20.93	3	20.92	20.65	40	16,035	0.25%
2020/12/11	2	20.45	5	20.36	20.25	-3	15,971	-0.02%
2020/12/09	1	20.55	0	0.00	20.45	1	16,208	0.01%
2020/12/08	6	20.45	0	0.00	20.50	6	16,748	0.04%
2020/12/07	7	21.36	5	20.64	20.65	2	17,595	0.01%
2020/12/04	10	20.28	4	20.39	20.65	6	18,007	0.03%
2020/12/03	0	0.00	3	19.97	19.85	-3	18,221	-0.02%
2020/12/02	4	19.75	0	0.00	19.75	4	18,883	0.02%
2020/12/01	0	0.00	6	19.85	20.20	-6	18,815	-0.03%
2020/11/30	0	0.00	1	19.90	19.90	-1	18,901	-0.01%
2020/11/25	2	20.20	1	20.10	20.10	1	18,576	0.01%
2020/11/24	29	20.22	32	20.17	20.20	-3	18,379	-0.02%
2020/11/23	13	20.37	50	20.32	20.90	-37	17,947	-0.21%
2020/11/20	52	19.74	16	19.43	19.80	36	17,494	0.21%
2020/11/18	2	19.08	2	19.25	19.00	0	17,220	0.00%
2020/11/17	0	0.00	1	19.15	19.10	-1	17,149	-0.01%
2020/11/16	3	18.82	1	18.60	18.70	2	17,023	0.01%
2020/11/13	5	19.51	2	19.30	19.25	3	16,657	0.02%
2020/11/12	5	19.70	20	19.61	19.60	-15	16,513	-0.09%
2020/11/11	4	20.44	9	20.22	20.00	-5	16,366	-0.03%
2020/11/10	0	0.00	11	19.23	19.10	-11	15,820	-0.07%
2020/11/09	10	19.03	5	19.40	19.10	5	15,591	0.03%
2020/11/06	8	18.86	353	18.75	19.00	-345	15,226	-2.27%	大賣/鉅額交易
2020/11/05	0	0.00	2	18.38	18.30	-2	14,840	-0.01%
2020/11/04	61	18.45	15.3	18.35	18.10	45.7	14,739	0.31%
2020/11/03	16	18.41	222	18.65	18.60	-206	14,574	-1.41%	大賣/鉅額交易
2020/11/02	1	18.15	0	0.00	17.95	1	14,306	0.01%
2020/10/30	2	18.05	5	18.00	17.65	-3	14,143	-0.02%
2020/10/29	12	17.85	23	18.01	17.95	-11	13,990	-0.08%
2020/10/28	22	18.32	17	18.23	18.20	5	13,767	0.04%
2020/10/27	40	18.38	186	18.55	18.50	-146	13,405	-1.09%	大賣/鉅額交易
2020/10/26	27	17.81	327	18.02	17.95	-300	12,908	-2.32%	大賣/鉅額交易
2020/10/23	31	17.16	31	17.20	17.15	0	12,334	0.00%
2020/10/22	31	16.98	36	17.04	17.15	-5	12,219	-0.04%
2020/10/21	5	16.50	16	16.72	16.85	-11	12,048	-0.09%
2020/10/20	19	16.75	0	0.00	16.60	19	11,987	0.16%
2020/10/16	25	16.86	10	16.35	16.45	15	11,877	0.13%
2020/10/15	9	16.58	15	16.50	16.65	-6	11,639	-0.05%
2020/10/14	5	16.32	2	16.45	16.40	3	11,511	0.03%
2020/10/13	20	16.65	19	16.74	16.25	1	11,336	0.01%
2020/10/12	0	0.00	1	16.10	16.20	-1	10,910	-0.01%
2020/10/08	3	16.50	5	16.29	16.35	-2	10,878	-0.02%
2020/10/07	8	16.46	0	0.00	16.45	8	10,815	0.07%
2020/10/06	1	16.40	6	16.45	16.50	-5	10,738	-0.05%
2020/10/05	36	16.02	22	16.04	16.25	14	10,644	0.13%
2020/09/30	2	15.70	0	0.00	15.70	2	10,605	0.02%
2020/09/29	3	15.78	4	15.73	15.85	-1	10,589	-0.01%
2020/09/28	3	15.90	1	15.70	16.00	2	10,516	0.02%
2020/09/25	13	15.87	15	15.79	15.60	-2	10,431	-0.02%
2020/09/24	2	16.55	0	0.00	16.00	2	10,168	0.02%
2020/09/23	1	16.60	27	16.76	16.25	-26	9,913	-0.26%
2020/09/22	1	17.00	1	16.80	17.00	0	9,673	0.00%
2020/09/21	12	17.48	21	17.09	17.10	-9	9,469	-0.10%
2020/09/18	198	17.60	173	17.50	17.50	25	9,205	0.27%	大買/大賣/
2020/09/17	139	17.39	214.2	17.60	17.55	-75.2	8,368	-0.90%	大買/大賣/
2020/09/16	1	15.90	10	15.95	16.20	-9	6,853	-0.13%
2020/09/15	7	15.77	12.3	15.82	16.25	-5.3	6,847	-0.08%
2020/09/14	3	15.83	14	16.10	15.90	-11	6,652	-0.17%
2020/09/11	152	16.82	186	16.97	16.20	-34	6,375	-0.53%	大買/大賣/
2020/09/10	121	16.93	99.1	17.07	17.20	21.9	5,752	0.38%	大買/
2020/09/09	35	15.89	29.6	15.92	16.15	5.4	4,808	0.11%
2020/09/08	67	15.12	94	15.16	15.30	-27	4,004	-0.67%
2020/09/07	145	15.14	140.1	15.21	15.25	4.9	3,496	0.14%	大買/大賣/
2020/09/04	22	13.98	1	13.95	13.90	21	2,763	0.76%
2020/09/03	7	13.74	10	13.98	13.80	-3	2,682	-0.11%
2020/09/01	0	0.00	3	13.05	13.10	-3	2,435	-0.12%
2020/08/28	0	0.00	5	12.90	12.90	-5	2,420	-0.21%
2020/08/27	0	0.00	10	12.80	12.80	-10	2,448	-0.41%
2020/08/26	4	12.90	0	0.00	12.85	4	2,433	0.16%
2020/08/25	1	12.85	0	0.00	12.95	1	2,440	0.04%
2020/08/21	0	0.00	9	12.74	12.75	-9	2,403	-0.37%
2020/08/20	2	12.95	0	0.00	12.35	2	2,368	0.08%
2020/08/19	3	12.95	4	12.86	12.90	-1	2,326	-0.04%
2020/08/18	1	12.95	5	13.00	13.10	-4	2,292	-0.17%
2020/08/17	1	13.10	10	13.08	13.35	-9	2,223	-0.40%
2020/08/14	4	12.30	0	0.00	12.45	4	2,021	0.20%
2020/07/27	4	11.50	0	0.00	11.45	4	2,272	0.18%
2020/07/15	0	0.00	2	12.65	12.65	-2	2,366	-0.08%
2020/07/13	5	12.50	0	0.00	12.50	5	2,390	0.21%
2020/07/03	3	12.35	3	12.30	12.30	0	2,429	0.00%
2020/07/01	2	12.25	0	0.00	12.25	2	2,481	0.08%
2020/06/30	4.7	12.26	0	0.00	12.30	4.7	2,485	0.19%
2020/06/22	0	0.00	13	12.75	12.60	-13	2,547	-0.51%
2020/06/12	1	11.75	5	11.80	11.80	-4	2,709	-0.15%
2020/06/10	1	12.55	0	0.00	12.45	1	2,681	0.04%
2020/06/09	3	12.58	0	0.00	12.60	3	2,721	0.11%
2020/06/08	3	12.45	1	12.45	12.50	2	2,713	0.07%
2020/06/04	1	12.35	0	0.00	12.20	1	2,662	0.04%
2020/06/03	6	12.20	0	0.00	12.30	6	2,663	0.23%
2020/06/01	8	11.96	0	0.00	12.05	8	2,646	0.30%
2020/05/26	5	12.00	0	0.00	11.95	5	2,603	0.19%
2020/05/22	0	0.00	2	12.10	11.90	-2	2,597	-0.08%
2020/05/20	5	12.10	1	12.10	12.20	4	2,554	0.16%
2020/05/19	6	12.27	0	0.00	12.40	6	2,509	0.24%
2020/05/12	0	0.00	11	11.95	12.05	-11	2,380	-0.46%
2020/05/08	0	0.00	12	12.11	12.15	-12	2,336	-0.51%
2020/05/04	0	0.00	1	12.10	12.15	-1	2,268	-0.04%
2020/04/29	3	12.10	0	0.00	12.10	3	2,217	0.14%
2020/04/27	0	0.00	20	12.00	12.05	-20	2,235	-0.89%
2020/04/24	22	11.76	0	0.00	11.80	22	2,197	1.00%
2020/04/23	3	11.65	5	11.68	11.80	-2	2,168	-0.09%
2020/04/21	0	0.00	1	10.95	10.85	-1	2,070	-0.05%
2020/04/14	0	0.00	2	11.25	11.30	-2	1,957	-0.10%
2020/04/13	0	0.00	8	11.18	11.10	-8	1,947	-0.41%
2020/04/10	0	0.00	4	10.85	10.95	-4	1,922	-0.21%
2020/04/09	0	0.00	1	10.65	10.75	-1	1,925	-0.05%
2020/04/08	2	10.45	0	0.00	10.65	2	1,908	0.10%
2020/04/07	1	10.20	1	10.20	10.30	0	1,874	0.00%
2020/04/06	0.1	10.00	0	0.00	10.00	0.1	1,846	0.01%
2020/04/01	0	0.00	3	9.95	10.10	-3	1,822	-0.16%
2020/03/30	2	9.85	6	9.57	9.93	-4	1,816	-0.22%
2020/03/27	5	9.73	5	9.72	9.70	0	1,795	0.00%
2020/03/23	3	8.36	0	0.00	8.25	3	1,763	0.17%
2020/03/20	13	8.85	0	0.00	8.73	13	1,761	0.74%
2020/03/19	1	8.55	0	0.00	8.55	1	1,720	0.06%
2020/03/16	5	10.05	0	0.00	10.00	5	1,754	0.28%
2020/03/13	0	0.00	1	9.87	10.45	-1	1,793	-0.06%
2020/03/11	1	11.60	0	0.00	11.50	1	1,676	0.06%
2020/03/09	4	11.80	0	0.00	11.65	4	1,639	0.24%
2020/03/02	5	12.00	1	11.95	11.90	4	1,608	0.25%
2020/02/10	0	0.00	1	12.25	12.25	-1	1,855	-0.05%
2020/01/31	2	12.45	0	0.00	12.55	2	2,162	0.09%
2020/01/15	0	0.00	5	13.75	13.75	-5	2,157	-0.23%
2020/01/07	3	13.97	5	14.00	14.00	-2	2,160	-0.09%
2020/01/06	0	0.00	2	14.05	14.10	-2	2,146	-0.09%
2020/01/03	2	14.00	0	0.00	14.05	2	2,119	0.09%
2019/12/30	0	13.90	0	0.00	13.95	0	2,091	0.00%
2019/12/23	0	0.00	7	14.05	13.95	-7	2,102	-0.33%
2019/12/20	5	14.15	0	0.00	14.20	5	2,100	0.24%
2019/12/19	0	0.00	10	14.37	14.25	-10	2,079	-0.48%
2019/12/17	0	0.00	1	14.40	14.50	-1	2,011	-0.05%
2019/12/16	5	14.25	18	14.25	14.25	-13	1,936	-0.67%
2019/12/12	16	14.12	0	0.00	14.05	16	1,941	0.82%
2019/12/10	5	13.90	3	13.90	13.95	2	2,068	0.10%
2019/12/04	0.6	13.55	0	0.00	13.60	0.6	2,072	0.03%
2019/11/26	4	13.53	0	0.00	13.50	4	2,134	0.19%
2019/11/22	0	0.00	11	13.40	13.40	-11	2,144	-0.51%
2019/11/20	0	0.00	3	13.57	13.60	-3	2,232	-0.13%
2019/11/18	3	13.65	0	0.00	13.65	3	2,211	0.14%
2019/11/14	4	13.48	29	13.34	13.30	-25	2,290	-1.09%
2019/11/11	0	0.00	5	13.75	13.55	-5	2,256	-0.22%
2019/11/08	0	0.00	3	14.10	14.00	-3	2,220	-0.14%
2019/11/07	3	14.20	13	14.05	14.25	-10	2,168	-0.46%
2019/11/06	50	13.92	12	13.80	14.00	38	2,083	1.82%
2019/11/05	0	0.00	13	13.93	13.90	-13	2,008	-0.65%
2019/11/04	29	13.95	103	13.89	13.90	-74	1,954	-3.79%	大賣/
2019/11/01	39	13.52	29	13.55	13.60	10	1,857	0.54%
2019/10/28	0	0.00	2	13.15	13.15	-2	1,735	-0.12%
2019/10/24	20	12.93	0	0.00	13.00	20	1,725	1.16%
2019/10/23	2	12.75	20	12.75	12.75	-18	1,708	-1.05%
2019/10/18	0	0.00	5	12.90	12.55	-5	1,739	-0.29%
2019/10/17	5	13.05	2	13.05	13.05	3	1,708	0.18%
2019/10/16	0	0.00	2	12.95	12.95	-2	1,710	-0.12%
2019/10/15	2	12.70	0	0.00	12.70	2	1,713	0.12%
2019/10/14	5	12.75	0	0.00	12.70	5	1,716	0.29%
2019/10/09	0	0.00	5	12.70	12.70	-5	1,713	-0.29%
2019/10/08	5	12.75	0	0.00	12.80	5	1,715	0.29%
2019/10/04	0	0.00	5	12.60	12.70	-5	1,706	-0.29%
2019/09/27	0	0.00	20	12.99	12.90	-20	1,690	-1.18%
2019/09/25	10	13.08	6	13.02	13.15	4	1,674	0.24%
2019/09/20	12	13.12	0	0.00	13.15	12	1,630	0.74%
2019/09/19	3	13.10	0	0.00	13.10	3	1,623	0.18%
2019/09/18	7	13.20	0	0.00	13.20	7	1,597	0.44%
2019/09/16	0	0.00	25	13.77	13.55	-25	1,520	-1.64%
2019/09/12	13	13.08	6	12.89	13.10	7	1,298	0.54%
2019/09/11	4	12.90	0	0.00	12.90	4	1,273	0.31%
2019/09/09	0	0.00	4	12.80	12.90	-4	1,246	-0.32%
2019/09/04	3	13.00	4	13.00	13.00	-1	1,164	-0.09%
2019/09/03	0	0.00	3	12.80	12.75	-3	1,132	-0.26%
2019/09/02	1	12.65	1	12.75	12.85	0	1,115	0.00%
2019/08/30	2	12.65	0	0.00	12.65	2	1,083	0.18%
2019/08/29	1	12.55	2	12.58	12.55	-1	1,057	-0.09%
2019/08/28	9	12.55	9	12.60	12.50	0	1,046	0.00%
2019/08/26	8	12.55	7	12.50	12.60	1	1,018	0.10%
2019/08/23	0	0.00	1	12.55	12.60	-1	970	-0.10%
2019/08/19	0	0.00	5	12.26	12.35	-5	933	-0.54%
2019/08/16	17	11.97	6	11.85	12.05	11	872	1.26%
2019/08/12	0.1	11.65	0	0.00	11.65	0.1	834	0.01%
2019/07/30	1	12.00	0	0.00	12.05	1	811	0.12%
2019/05/14	1	11.50	0	0.00	11.50	1	853	0.12%
2019/05/13	86	11.58	0	0.00	11.60	86	863	9.96%
2019/05/10	50	11.60	0	0.00	11.75	50	864	5.78%
2019/05/06	50	11.80	0	0.00	11.75	50	841	5.94%
2019/05/03	100	11.85	0	0.00	11.90	100	835	11.97%
2019/05/02	120	11.90	0	0.00	11.95	120	830	14.44%	大買/鉅額交易
2019/04/30	5	11.85	0	0.00	11.85	5	824	0.61%
2019/04/19	3	11.90	0	0.00	11.95	3	805	0.37%
2019/04/10	1	12.00	0	0.00	12.00	1	769	0.13%
2019/04/02	50	11.90	0	0.00	11.90	50	758	6.60%
2019/03/29	50	11.95	0	0.00	12.05	50	739	6.76%
2019/03/21	1	12.00	0	0.00	12.05	1	745	0.13%
2019/03/19	50	12.05	0	0.00	12.05	50	729	6.85%
2019/03/18	5	12.00	0	0.00	12.10	5	723	0.69%
2019/03/11	1	12.10	0	0.00	12.10	1	749	0.13%
2019/02/22	0	12.30	0	0.00	12.35	0	774	0.00%
2019/02/21	0	12.30	1	12.60	12.35	-1	769	-0.13%
2019/02/20	2	12.40	0	0.00	12.40	2	754	0.27%
2019/02/14	0	0.00	2	12.40	12.35	-2	769	-0.26%
2019/02/13	0	0.00	3	12.37	12.40	-3	753	-0.40%
2019/01/04	0	0.00	1	11.60	11.65	-1	821	-0.12%
2018/12/17	2	12.25	0	0.00	12.20	2	954	0.21%
2018/12/13	5	12.25	0	0.00	12.20	5	960	0.52%
2018/12/07	1	12.30	0	0.00	12.30	1	971	0.10%
2018/12/04	0	0.00	15	12.25	12.50	-15	961	-1.56%
2018/12/03	0	0.00	2	12.25	12.30	-2	949	-0.21%
2018/11/29	5	12.39	0	0.00	12.40	5	891	0.56%
2018/11/23	0	0.00	1	12.55	12.55	-1	879	-0.11%
2018/11/15	0	0.00	1	12.75	12.80	-1	890	-0.11%
2018/11/09	0	0.00	1	12.55	12.55	-1	849	-0.12%
2018/11/02	10	11.93	0	0.00	11.90	10	824	1.21%
2018/10/30	50	11.52	0	0.00	11.55	50	813	6.15%
2018/10/24	120	11.98	0	0.00	11.95	120	790	15.18%	大買/鉅額交易
2018/10/23	4	12.05	0	0.00	12.00	4	783	0.51%
2018/10/17	120	12.50	0	0.00	12.40	120	773	15.52%	大買/鉅額交易
2018/10/16	30	12.55	0	0.00	12.35	30	773	3.88%
2018/10/12	0	0.00	4	12.35	12.70	-4	748	-0.53%
2018/10/11	3	12.90	0	0.00	12.40	3	744	0.40%
2018/10/05	0.6	13.80	0	0.00	13.60	0.6	698	0.09%
2018/09/27	0	0.00	2	14.05	14.10	-2	668	-0.30%
2018/09/25	72	14.20	0	0.00	14.10	72	667	10.79%
2018/09/21	0	0.00	2	14.00	14.00	-2	635	-0.31%
2018/09/20	40	13.75	0	0.00	13.75	40	606	6.60%
2018/09/05	0	0.00	32	13.80	13.75	-32	656	-4.87%
2018/08/31	0	0.00	2	13.85	13.80	-2	713	-0.28%
2018/08/28	2	13.80	0	0.00	13.85	2	728	0.27%
2018/08/13	20	13.60	0	0.00	13.65	20	798	2.50%
2018/08/10	20	13.80	0	0.00	13.80	20	881	2.27%
2018/08/08	52	13.83	0	0.00	13.85	52	883	5.89%
2018/08/07	0	0.00	1	13.85	13.80	-1	893	-0.11%
2018/08/02	60	13.83	0	0.00	13.80	60	933	6.43%
2018/07/30	0	0.00	1	13.80	13.80	-1	946	-0.11%
2018/07/26	0	0.00	5	13.75	13.80	-5	946	-0.53%
2018/07/25	0	0.00	10	14.00	14.05	-10	940	-1.06%
2018/07/23	2	13.95	0	0.00	13.90	2	928	0.22%
2018/07/19	2	13.95	0	0.00	13.90	2	936	0.21%
2018/07/13	1	13.90	0	0.00	13.90	1	964	0.10%
2018/07/04	0	0.00	1	13.95	14.00	-1	1,060	-0.09%
2018/06/13	2	14.80	0	0.00	14.75	2	1,057	0.19%
2018/06/11	5	14.65	0	0.00	14.65	5	1,068	0.47%
2018/06/08	5	14.80	0	0.00	14.80	5	1,088	0.46%
2018/06/05	8	14.75	0	0.00	14.65	8	1,104	0.72%
2018/05/30	4	14.55	0	0.00	14.65	4	1,092	0.37%
2018/05/18	0	0.00	5	15.11	15.15	-5	1,158	-0.43%
2018/05/10	0	0.00	5	14.80	14.75	-5	1,194	-0.42%
2018/05/09	4	14.60	0	0.00	14.50	4	1,182	0.34%
2018/04/18	1	14.55	0	0.00	14.50	1	1,610	0.06%
2018/04/17	0	0.00	10	14.55	14.55	-10	1,645	-0.61%
2018/04/12	1	14.65	5	14.85	14.90	-4	1,897	-0.21%
2018/04/10	4	14.60	0	0.00	14.55	4	1,930	0.21%
2018/03/31	1	14.55	0	0.00	14.55	1	2,302	0.04%
2018/03/30	2	14.55	0	0.00	14.60	2	2,442	0.08%
2018/03/29	3	14.55	3	14.60	14.55	0	2,480	0.00%
2018/03/26	5	14.55	0	0.00	14.55	5	2,619	0.19%
2018/03/23	1	14.55	50	14.60	14.60	-49	2,683	-1.83%
2018/03/21	2	14.90	0	0.00	14.80	2	2,733	0.07%
2018/03/19	1	14.85	0	0.00	14.90	1	3,024	0.03%
2018/03/16	0	0.00	3	15.00	14.85	-3	3,054	-0.10%
2018/03/14	0	0.00	0.5	15.05	15.10	-0.5	3,114	-0.02%
2018/03/13	0	0.00	2	15.30	15.30	-2	3,139	-0.06%
2018/03/08	0	0.00	65	14.85	14.85	-65	3,337	-1.95%
2018/03/06	1	14.90	0	0.00	14.90	1	3,530	0.03%
2018/02/27	1	15.30	13	15.17	15.30	-12	3,584	-0.33%
2018/02/23	12	15.00	0	0.00	15.00	12	3,592	0.33%
2018/02/21	4	14.75	0	0.00	14.95	4	3,614	0.11%
2018/02/12	5	14.60	0	0.00	14.60	5	3,608	0.14%
2018/02/08	6.5	14.80	0	0.00	14.70	6.5	3,598	0.18%
2018/02/07	0	0.00	34	14.65	14.50	-34	3,602	-0.94%
2018/02/06	0	0.00	3	14.65	14.55	-3	3,611	-0.08%
2018/02/01	0	0.00	56	15.55	15.50	-56	3,699	-1.51%
2018/01/30	2	15.60	3	15.55	15.60	-1	3,701	-0.03%
2018/01/29	3	15.73	0	0.00	15.75	3	3,750	0.08%
2018/01/26	0	0.00	0.6	15.80	15.85	-0.6	3,738	-0.02%
2018/01/25	3	16.00	0	0.00	15.90	3	3,725	0.08%
2018/01/24	3	15.80	0	0.00	15.80	3	3,705	0.08%
2018/01/23	7	15.54	0	0.00	15.65	7	3,685	0.19%
2018/01/22	32	15.80	0	0.00	15.85	32	3,632	0.88%
2018/01/18	5	16.15	0	0.00	16.15	5	3,543	0.14%
2018/01/17	1	16.15	0	0.00	16.15	1	3,522	0.03%
2018/01/11	0	0.00	8	16.45	16.55	-8	3,407	-0.23%
2018/01/10	6	16.78	2	16.70	16.70	4	3,365	0.12%
2018/01/09	2	16.50	18	16.50	16.55	-16	3,197	-0.50%
2018/01/08	4	16.45	0	0.00	16.50	4	3,156	0.13%
2018/01/04	0	0.00	21	16.35	16.40	-21	3,086	-0.68%
2018/01/03	5	16.20	0	0.00	16.30	5	3,047	0.16%
2018/01/02	3	16.40	1	16.50	16.50	2	2,973	0.07%