毅嘉 (2402)-大昌-桃園券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
40.25
漲跌
▲0.05
漲幅
+0.12%
成交量
7,688張
產業
上市電子零組件類股
339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

毅嘉 (2402)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/09/06	3	40.32	19	40.33	40.25	-16	14,776	-0.11%
2024/09/05	75	42.15	94	41.20	40.20	-19	14,668	-0.13%
2024/09/04	19	41.12	15	42.29	41.80	4	14,408	0.03%
2024/09/03	123	44.74	142	44.06	43.85	-19	14,087	-0.13%	大買/大賣/
2024/09/02	95	44.95	151	44.74	44.25	-56	13,922	-0.40%	大賣/
2024/08/30	152	46.02	158	45.55	45.50	-6	13,609	-0.04%	大買/大賣/
2024/08/29	54	45.99	56	46.49	46.05	-2	13,406	-0.01%
2024/08/28	16	46.33	14	46.49	46.00	2	13,204	0.02%
2024/08/27	73	44.84	90	45.42	45.90	-17	12,545	-0.14%
2024/08/26	56	44.82	61.2	45.31	44.10	-5.2	11,742	-0.04%
2024/08/23	31.2	40.43	34	41.29	43.90	-2.9	10,650	-0.03%
2024/08/22	0	0.00	3.2	40.01	39.95	-3.2	10,353	-0.03%
2024/08/21	0.2	39.20	0	0.00	38.75	0.2	10,256	0.00%
2024/08/20	0	0.00	0.2	39.30	39.00	-0.2	10,226	0.00%
2024/08/19	1.2	38.46	0	0.00	38.40	1.2	10,138	0.01%
2024/08/16	1	38.30	1	38.35	38.05	0	10,114	0.00%
2024/08/15	10	37.78	10	38.05	38.00	0	10,102	0.00%
2024/08/14	70	38.83	75	37.88	37.80	-5	10,086	-0.05%
2024/08/13	5	38.05	5	38.40	38.75	0	9,976	0.00%
2024/08/12	1	38.40	1	38.05	37.65	0	9,925	0.00%
2024/08/09	18	38.17	20	37.98	37.95	-2	9,878	-0.02%
2024/08/08	11.8	36.41	10	36.70	36.80	1.8	9,801	0.02%
2024/08/07	120.3	36.79	128	36.74	37.10	-7.7	9,743	-0.08%	大買/大賣/
2024/08/06	93.5	35.89	9	35.17	35.05	84.5	9,645	0.88%
2024/08/05	4.1	36.15	4	36.16	36.00	0.1	9,462	0.00%
2024/08/02	73.3	41.02	23	40.14	40.00	50.3	9,342	0.54%
2024/08/01	25	41.30	18	41.45	41.70	7	9,115	0.08%
2024/07/31	24.2	39.23	22	39.83	40.20	2.2	8,978	0.02%
2024/07/30	0.1	38.75	12	37.13	38.85	-11.9	8,917	-0.13%
2024/07/29	2.1	38.91	0	0.00	38.10	2.1	8,858	0.02%
2024/07/26	0	0.00	1	39.20	40.55	-1	8,713	-0.01%
2024/07/23	6	40.28	1	39.85	39.90	5	8,597	0.06%
2024/07/22	202	39.41	202	38.41	39.20	0	8,441	0.00%	大買/大賣/
2024/07/19	132.4	43.42	133	41.17	40.40	-0.7	8,194	-0.01%	大買/大賣/
2024/07/18	5.2	44.52	0	0.00	44.15	5.2	7,664	0.07%
2024/07/17	10	44.24	4	44.36	44.00	6	7,184	0.08%
2024/07/16	2	42.00	4	42.15	42.20	-2	6,004	-0.03%
2024/07/12	1	38.85	5.3	38.64	39.10	-4.3	5,777	-0.07%
2024/07/11	2	37.45	1	37.00	38.10	1	5,566	0.02%
2024/07/10	3	37.43	3	37.52	37.15	0	5,662	0.00%
2024/07/09	2	36.85	39	36.16	36.60	-37	5,603	-0.66%
2024/07/08	3.3	37.02	2	37.15	36.90	1.3	5,494	0.02%
2024/07/05	13.4	37.68	13	37.64	38.00	0.4	5,396	0.01%
2024/07/04	5.7	37.47	52	37.07	36.60	-46.4	5,243	-0.88%
2024/07/03	18	39.06	12	39.20	37.35	6	5,362	0.11%
2024/07/02	10	37.79	18	37.81	38.25	-8	4,671	-0.17%
2024/07/01	6	35.13	0	0.00	34.80	6	3,988	0.15%
2024/06/28	2	35.20	2	36.00	35.30	0	4,163	0.00%
2024/06/27	0	0.00	4	35.35	35.25	-4	4,229	-0.09%
2024/06/26	0	0.00	4	36.29	35.60	-4	4,274	-0.09%
2024/06/19	15	34.93	0	0.00	34.75	15	4,237	0.35%
2024/06/17	0	0.00	6	35.67	35.60	-6	4,247	-0.14%
2024/06/14	0	0.00	1	35.00	34.90	-1	4,211	-0.02%
2024/06/13	1	34.70	1	34.75	34.65	0	4,211	0.00%
2024/06/12	1	34.40	0	34.35	34.55	1	4,208	0.02%
2024/06/11	1	35.25	0	0.00	34.55	1	4,219	0.02%
2024/06/04	0	0.00	5	35.70	34.65	-5	4,324	-0.12%
2024/05/28	0	0.00	2	35.50	35.50	-2	4,419	-0.05%
2024/05/27	0	0.00	5	34.95	35.00	-5	4,393	-0.11%
2024/05/15	0	0.00	1	33.05	32.85	-1	4,842	-0.02%
2024/05/13	0	0.00	5	32.99	32.90	-5	4,893	-0.10%
2024/05/09	1	34.00	0	0.00	33.80	1	4,961	0.02%
2024/05/08	5	34.70	0	0.00	34.65	5	4,922	0.10%
2024/05/07	2	33.55	0	0.00	33.70	2	4,868	0.04%
2024/05/03	5	34.00	0	0.00	33.30	5	4,889	0.10%
2024/05/02	0	0.00	2	33.60	33.50	-2	4,872	-0.04%
2024/04/24	5	32.20	0	0.00	32.10	5	4,832	0.10%
2024/04/23	6	31.92	0	0.00	31.90	6	4,825	0.12%
2024/04/22	1	31.95	0	0.00	31.85	1	4,827	0.02%
2024/04/17	5	33.75	0	0.00	33.70	5	4,647	0.11%
2024/04/16	2	33.45	0	0.00	33.90	2	4,692	0.04%
2024/04/15	1	35.15	0	0.00	34.85	1	4,585	0.02%
2024/04/11	15	34.93	0	0.00	34.80	15	4,591	0.33%
2024/04/09	2	35.93	4	35.40	35.45	-2	4,557	-0.04%
2024/04/08	11	36.34	0	0.00	36.35	11	4,245	0.26%
2024/04/03	0	0.00	2	36.15	35.65	-2	4,116	-0.05%
2024/04/02	1	35.65	1	35.45	35.60	0	4,039	0.00%
2024/04/01	2	35.55	7	35.99	35.95	-5	3,891	-0.13%
2024/03/29	3	35.15	0	0.00	35.15	3	4,142	0.07%
2024/03/27	0	0.00	20	33.25	33.60	-20	4,325	-0.46%
2024/03/26	8	34.00	0	0.00	33.40	8	4,336	0.18%
2024/03/22	1	34.10	1	33.95	34.10	0	4,448	0.00%
2024/03/21	1	33.95	1	33.90	33.90	0	4,570	0.00%
2024/03/18	1	33.20	0	0.00	33.45	1	5,337	0.02%
2024/03/15	1	33.35	0	0.00	33.30	1	6,059	0.02%
2024/03/08	5	33.00	0	0.00	33.70	5	7,041	0.07%
2024/03/07	3	34.48	0	0.00	34.25	3	7,065	0.04%
2024/03/05	0	0.00	14	34.95	35.10	-14	7,446	-0.19%
2024/03/04	32	35.56	6	35.26	35.40	26	7,491	0.35%
2024/03/01	4	34.23	13	34.36	34.10	-9	7,620	-0.12%
2024/02/29	8	34.75	0	0.00	34.65	8	7,631	0.10%
2024/02/27	15	35.18	0	0.00	35.10	15	7,625	0.20%
2024/02/26	0	0.00	1	35.30	35.45	-1	7,508	-0.01%
2024/02/21	10	35.40	0	0.00	35.10	10	8,184	0.12%
2024/02/20	42	35.82	2	35.30	35.30	40	8,822	0.45%
2024/02/19	10	36.20	0	0.00	35.65	10	9,151	0.11%
2024/02/16	5	35.75	3	35.53	35.80	2	9,285	0.02%
2024/02/02	5	34.79	0	0.00	34.40	5	10,466	0.05%
2024/01/30	10	34.63	0	0.00	34.30	10	10,438	0.10%
2024/01/29	10	34.57	2	34.55	34.60	8	10,443	0.08%
2024/01/17	4	33.49	1	33.45	33.20	3	10,847	0.03%
2024/01/16	0	0.00	1	34.05	33.95	-1	10,913	-0.01%
2024/01/09	2	34.35	0	0.00	34.20	2	11,610	0.02%
2024/01/08	0	0.00	15	35.70	35.05	-15	11,579	-0.13%
2024/01/05	2	35.55	2	35.68	35.45	0	11,684	0.00%
2024/01/04	0	0.00	1	35.40	35.30	-1	11,679	-0.01%
2023/12/26	2	36.35	3	37.03	36.30	-1	12,336	-0.01%
2023/12/25	2	36.80	6	36.74	36.25	-4	12,057	-0.03%
2023/12/22	16	36.03	1	35.80	35.70	15	11,921	0.13%
2023/12/21	2	34.85	2	34.95	34.75	0	11,818	0.00%
2023/12/20	2	35.20	2	35.40	35.20	0	11,894	0.00%
2023/12/19	0	0.00	1	35.15	35.05	-1	11,985	-0.01%
2023/12/18	2	36.55	2	37.20	36.40	0	11,987	0.00%
2023/12/15	5	36.59	2	37.35	36.60	3	12,010	0.02%
2023/12/14	50	37.43	21	36.70	37.40	29	12,048	0.24%
2023/12/13	0	0.00	10	36.95	36.20	-10	11,857	-0.08%
2023/12/12	5	37.88	4	37.60	37.25	1	11,840	0.01%
2023/12/11	15	37.25	14	37.49	36.80	1	11,383	0.01%
2023/12/07	3	36.40	2	36.10	35.70	1	11,208	0.01%
2023/12/06	10	36.50	1	36.00	36.25	9	11,327	0.08%
2023/12/05	1	34.85	2	35.03	34.85	-1	11,773	-0.01%
2023/12/04	1	35.80	0	0.00	35.30	1	12,046	0.01%
2023/12/01	0	0.00	5	37.07	36.45	-5	12,302	-0.04%
2023/11/29	0	0.00	1	36.55	35.60	-1	14,290	-0.01%
2023/11/28	0	0.00	1	34.65	36.10	-1	16,522	-0.01%
2023/11/27	2	34.95	2	35.50	34.55	0	18,845	0.00%
2023/11/24	2	35.25	6	35.72	35.40	-4	19,804	-0.02%
2023/11/22	30	36.31	0	0.00	36.15	30	20,293	0.15%
2023/11/21	20	36.35	13	36.17	36.35	7	20,368	0.03%
2023/11/20	17	36.56	1	36.55	36.60	16	20,319	0.08%
2023/11/17	16	35.95	10	35.42	36.00	6	20,059	0.03%
2023/11/16	7	34.98	0	0.00	34.70	7	19,517	0.04%
2023/11/15	6	34.65	5	34.01	33.95	1	19,319	0.01%
2023/11/14	8	34.23	31	34.44	34.50	-23	19,673	-0.12%
2023/11/13	5	35.70	1	35.60	35.45	4	19,395	0.02%
2023/11/07	1	33.25	0	0.00	32.95	1	19,741	0.01%
2023/10/26	1	34.70	0	0.00	34.00	1	22,498	0.00%
2023/10/23	20	35.95	20	35.00	34.95	0	22,825	0.00%
2023/10/20	0	0.00	5	34.30	34.55	-5	22,581	-0.02%
2023/10/19	5	34.90	0	0.00	34.95	5	22,606	0.02%
2023/10/12	0	0.00	5	38.00	37.90	-5	23,212	-0.02%
2023/10/11	1	37.40	1	37.85	37.40	0	23,273	0.00%
2023/10/04	10	39.50	2	39.35	39.20	8	23,520	0.03%
2023/10/03	2	42.15	2	40.45	39.95	0	23,585	0.00%
2023/10/02	10	41.75	1	41.20	41.10	9	23,642	0.04%
2023/09/28	1	40.55	0	0.00	40.25	1	23,908	0.00%
2023/09/27	1	39.30	0	0.00	39.60	1	25,294	0.00%
2023/09/26	2	40.13	0	0.00	39.10	2	25,951	0.01%
2023/09/25	1	40.35	1	40.10	40.10	0	26,339	0.00%
2023/09/21	1	38.50	0	0.00	38.70	1	26,444	0.00%
2023/09/20	1	39.50	0	0.00	39.40	1	26,393	0.00%
2023/09/18	0	0.00	1	40.90	41.00	-1	26,212	0.00%
2023/09/13	1	41.60	0	0.00	41.70	1	25,774	0.00%
2023/09/11	1	42.55	2	42.00	41.85	-1	25,420	0.00%
2023/09/08	15	44.75	10	45.27	43.75	5	25,207	0.02%
2023/09/07	13	45.24	12	44.45	44.30	1	24,701	0.00%
2023/09/06	15	46.17	18	45.66	45.30	-3	24,540	-0.01%
2023/09/05	50	46.47	15	46.02	45.70	35	24,342	0.14%
2023/09/04	45	46.90	29	46.63	47.20	16	23,895	0.07%
2023/09/01	65	47.65	53	47.64	47.45	12	22,551	0.05%
2023/08/31	46	44.66	43	45.53	46.95	3	21,357	0.01%
2023/08/30	5	41.69	6	41.07	42.70	-1	19,004	-0.01%
2023/08/29	2	38.23	3	38.83	38.85	-1	18,203	-0.01%
2023/08/25	0	0.00	6	38.40	38.50	-6	17,853	-0.03%
2023/08/24	1	37.90	0	0.00	37.85	1	17,823	0.01%
2023/08/23	1	37.90	0	0.00	37.50	1	17,765	0.01%
2023/08/21	0	0.00	2	37.65	36.85	-2	17,862	-0.01%
2023/08/18	12	38.94	0	0.00	37.60	12	18,033	0.07%
2023/08/17	6	39.15	0	0.00	39.15	6	17,727	0.03%
2023/08/16	4	38.10	4.1	38.20	38.20	-0.1	17,444	0.00%
2023/08/15	0	0.00	1.4	36.81	36.90	-1.4	17,176	-0.01%
2023/08/11	5	37.50	2	36.95	36.90	3	17,764	0.02%
2023/08/10	3	36.20	2	36.55	35.95	1	17,667	0.01%
2023/08/09	0	0.00	1	37.30	37.50	-1	17,490	-0.01%
2023/08/08	5	37.60	5	36.79	36.50	0	17,362	0.00%
2023/08/07	2	37.25	2	37.35	37.40	0	17,270	0.00%
2023/08/04	1	35.40	2	36.38	37.30	-1	17,126	-0.01%
2023/08/02	2	37.83	1	38.85	36.35	1	17,159	0.01%
2023/08/01	8	36.67	7	36.37	36.55	1	16,528	0.01%
2023/07/31	1	37.35	1	36.85	35.35	0	16,231	0.00%
2023/07/28	0.4	35.64	0	0.00	36.70	0.4	15,898	0.00%
2023/07/27	1	35.40	0	0.00	35.25	1	15,663	0.01%
2023/07/21	0	0.00	1	34.90	35.05	-1	16,015	-0.01%
2023/07/20	1	35.60	0	0.00	35.40	1	16,035	0.01%
2023/07/17	1	35.35	1	35.55	35.35	0	15,865	0.00%
2023/07/11	5	36.06	5	35.62	35.00	0	16,501	0.00%
2023/07/10	0	0.00	1	35.00	35.00	-1	16,893	-0.01%
2023/07/07	11	35.04	10	35.46	35.05	1	16,944	0.01%
2023/07/06	2	36.90	0	0.00	35.75	2	16,811	0.01%
2023/07/05	31	36.92	31	36.35	37.45	0	16,687	0.00%
2023/07/04	0	0.00	8	36.12	36.75	-8	15,281	-0.05%
2023/07/03	12	34.26	14	33.58	33.45	-2	14,893	-0.01%
2023/06/30	1	31.75	2	32.55	32.70	-1	14,563	-0.01%
2023/06/29	0	0.00	2	31.15	31.65	-2	14,446	-0.01%
2023/06/28	2	30.98	2	31.00	30.65	0	14,547	0.00%
2023/06/21	0	0.00	1	31.70	31.65	-1	16,214	-0.01%
2023/06/20	0	0.00	3	31.57	31.50	-3	18,262	-0.02%
2023/06/19	2	31.43	2	31.23	31.20	0	19,040	0.00%
2023/06/16	2	31.30	7	31.28	31.05	-5	19,681	-0.03%
2023/06/15	0	31.25	0	0.00	31.35	0	19,785	0.00%
2023/06/14	2	31.10	7	31.14	31.00	-5	19,886	-0.03%
2023/06/13	0	0.00	1	31.00	30.95	-1	20,017	0.00%
2023/06/12	4	31.23	4	31.20	30.85	0	20,322	0.00%
2023/06/09	2	31.45	1	31.35	31.60	1	20,295	0.00%
2023/06/08	2	31.33	1	31.15	31.05	1	20,356	0.00%
2023/06/07	3	31.45	7	32.20	31.15	-4	20,440	-0.02%
2023/06/06	34.1	32.64	8	32.34	31.95	26.1	20,090	0.13%
2023/06/05	0	0.00	4	35.01	35.50	-4	18,963	-0.02%
2023/06/01	2	29.15	1	29.05	29.40	1	18,659	0.01%
2023/05/31	7	29.01	4	29.06	28.90	3	18,575	0.02%
2023/05/30	0	0.00	15	28.95	28.85	-15	18,482	-0.08%
2023/05/29	0	0.00	1	28.70	28.70	-1	18,362	-0.01%
2023/05/26	1	27.70	9	27.95	27.65	-8	18,216	-0.04%
2023/05/25	0	0.00	1	28.45	28.20	-1	18,100	-0.01%
2023/05/24	1	29.40	1	29.25	29.45	0	17,831	0.00%
2023/05/23	3	28.63	0	0.00	28.95	3	17,510	0.02%
2023/05/22	0	0.00	1	28.00	28.15	-1	17,279	-0.01%
2023/05/19	0	0.00	2	27.20	27.20	-2	17,177	-0.01%
2023/05/18	3	27.85	2	27.90	27.50	1	17,031	0.01%
2023/05/17	21	29.06	25	28.31	27.95	-4	16,818	-0.02%
2023/05/16	1	29.35	1	29.35	28.65	0	16,128	0.00%
2023/05/15	1	28.80	1	28.70	28.25	0	15,914	0.00%
2023/05/12	4	28.14	3	28.80	28.90	1	15,819	0.01%
2023/05/11	1	27.70	0	0.00	27.60	1	15,633	0.01%
2023/05/10	0	0.00	2	28.25	28.70	-2	15,490	-0.01%
2023/05/09	8	29.48	9	28.72	28.30	-1	15,422	-0.01%
2023/05/08	7	28.91	0	0.00	29.05	7	15,075	0.05%
2023/05/05	2	27.65	1	27.65	27.55	1	14,817	0.01%
2023/05/02	0	28.88	1	28.70	27.90	-1	14,583	-0.01%
2023/04/28	12	29.49	2	29.03	28.35	10	14,402	0.07%
2023/04/25	0	0.00	1	28.40	27.50	-1	13,773	-0.01%
2023/04/24	1	27.85	2	27.45	28.20	-1	13,620	-0.01%
2023/04/21	0	0.00	5	27.78	27.15	-5	13,523	-0.04%
2023/04/20	3	29.45	6	29.03	28.05	-3	13,359	-0.02%
2023/04/19	1	29.10	5	29.10	29.15	-4	13,065	-0.03%
2023/04/18	2	27.70	0	0.00	27.55	2	12,729	0.02%
2023/04/17	3	27.90	4	27.78	27.80	-1	12,594	-0.01%
2023/04/14	8	29.26	4	29.68	28.45	4	12,356	0.03%
2023/04/13	3	28.02	2	28.80	28.45	1	11,708	0.01%
2023/04/12	0	0.00	5	27.85	27.90	-5	11,113	-0.04%
2023/04/10	9	27.79	4	27.45	27.60	5	10,778	0.05%
2023/04/07	2	26.65	2	26.95	26.75	0	10,380	0.00%
2023/04/06	1	27.15	1	27.25	27.25	0	10,281	0.00%
2023/03/31	11	26.58	3	26.77	26.65	8	9,952	0.08%
2023/03/30	3	26.58	1	26.60	26.80	2	9,795	0.02%
2023/03/29	1	26.60	1	26.35	26.35	0	9,680	0.00%
2023/03/28	1	26.35	3	26.10	26.30	-2	9,525	-0.02%
2023/03/27	3	27.90	7	27.51	27.35	-4	9,203	-0.04%
2023/03/24	13	27.93	20	28.01	28.00	-7	8,878	-0.08%
2023/03/23	25	27.41	18	27.46	27.55	7	7,866	0.09%
2023/03/22	27	25.82	28	26.74	26.75	-1	5,732	-0.02%
2023/03/21	12	23.24	12	23.96	24.35	0	4,907	0.00%
2023/03/20	0	0.00	2	22.05	22.15	-2	4,181	-0.05%
2023/03/17	0	0.00	1	21.55	21.55	-1	4,058	-0.02%
2023/03/16	4	21.65	2	21.90	21.70	2	3,922	0.05%
2023/03/15	57	22.07	57	22.28	21.90	0	3,765	0.00%
2023/03/14	3	20.72	8	20.96	20.70	-5	3,442	-0.15%
2023/03/13	5	20.65	5	20.70	20.50	0	3,491	0.00%
2023/03/10	8	21.31	3	20.98	21.00	5	3,717	0.13%
2023/03/09	10	20.20	15	20.28	20.15	-5	3,635	-0.14%
2023/03/07	0	0.00	3	19.75	19.80	-3	3,585	-0.08%
2023/03/06	0	0.00	28	19.73	19.80	-28	3,550	-0.79%
2023/03/02	10	19.05	0	0.00	19.00	10	3,546	0.28%
2023/03/01	3	19.30	10	19.45	19.45	-7	3,520	-0.20%
2023/02/24	0	19.10	0	0.00	19.10	0	3,526	0.00%
2023/02/16	0	0.00	3	19.00	19.00	-3	3,760	-0.08%
2023/02/15	0	0.00	2	19.00	18.70	-2	3,843	-0.05%
2023/02/08	1	18.75	0	0.00	18.75	1	4,262	0.02%
2023/02/07	5	18.80	5	19.00	18.85	0	4,447	0.00%
2023/02/03	5	18.80	0	0.00	18.50	5	4,902	0.10%
2023/01/10	0	0.00	1	17.80	17.65	-1	5,491	-0.02%
2022/12/30	0	0.00	1	18.50	18.20	-1	5,719	-0.02%
2022/12/26	0	0.00	2	18.00	18.50	-2	5,908	-0.03%
2022/12/20	1	17.80	0	0.00	17.80	1	5,933	0.02%
2022/12/19	0	0.00	1	18.50	18.30	-1	5,925	-0.02%
2022/12/16	4	18.96	0	0.00	18.90	4	5,886	0.07%
2022/12/15	2	19.50	2	19.15	19.55	0	5,836	0.00%
2022/12/06	1	19.20	0	0.00	19.05	1	6,314	0.02%
2022/12/05	4	19.30	3	19.55	19.20	1	6,362	0.02%
2022/12/02	3	20.45	0	0.00	19.85	3	6,552	0.05%
2022/12/01	2	19.10	1	18.80	19.05	1	6,514	0.02%
2022/11/25	0	0.00	2	18.10	18.10	-2	6,304	-0.03%
2022/11/24	2	17.80	2	17.50	17.95	0	6,217	0.00%
2022/11/21	7	18.41	0	0.00	18.35	7	6,049	0.12%
2022/11/17	7	17.99	0	0.00	17.95	7	5,887	0.12%
2022/11/16	20	17.85	0	0.00	17.75	20	5,843	0.34%
2022/11/15	0	0.00	2	18.30	18.30	-2	5,767	-0.03%
2022/11/14	5	18.68	5	18.50	18.45	0	5,722	0.00%
2022/11/11	1	18.75	0	0.00	18.55	1	5,684	0.02%
2022/11/09	4	19.40	4	18.90	19.00	0	5,579	0.00%
2022/11/07	2	19.35	3	19.25	19.10	-1	5,360	-0.02%
2022/11/04	0	0.00	10	18.98	19.30	-10	5,225	-0.19%
2022/11/03	5	18.80	20	18.70	18.80	-15	5,022	-0.30%
2022/11/02	26	19.19	0	0.00	18.80	26	4,812	0.54%
2022/11/01	2	18.15	0	0.00	18.70	2	4,474	0.04%
2022/10/25	0	0.00	1	17.65	17.60	-1	4,058	-0.02%
2022/10/24	1	18.10	0	0.00	17.80	1	4,007	0.02%
2022/10/19	0	0.00	2	17.50	17.45	-2	3,618	-0.06%
2022/10/18	0	0.00	1	17.75	17.70	-1	3,549	-0.03%
2022/10/17	1	17.90	0	0.00	18.20	1	3,478	0.03%
2022/10/04	2	18.00	0	0.00	17.95	2	3,012	0.07%
2022/09/23	0	0.00	1	17.05	17.00	-1	2,701	-0.04%
2022/09/15	1	18.25	4	18.15	17.85	-3	2,403	-0.12%
2022/09/14	31	17.96	30	18.24	18.20	1	2,290	0.04%
2022/09/12	1	17.95	0	0.00	17.85	1	1,695	0.06%
2022/09/08	4	17.94	5	17.88	18.00	-1	1,559	-0.06%
2022/09/07	24	16.97	23	17.08	17.90	1	1,181	0.08%
2022/09/06	3	16.55	9	16.26	16.75	-6	709	-0.85%
2022/08/24	0	0.00	10	15.90	15.90	-10	497	-2.01%
2022/08/22	6	15.80	0	0.00	15.70	6	483	1.24%
2022/08/17	11	15.50	1	15.60	15.60	10	454	2.20%
2022/04/28	0	0.00	10	15.45	15.50	-10	533	-1.88%
2022/03/29	0	16.20	0	0.00	16.00	0	752	0.00%
2022/02/22	0	17.10	0	0.00	16.85	0	863	0.00%
2022/01/12	0	0.00	2	16.45	16.40	-2	896	-0.22%
2022/01/07	1	16.90	1	16.80	16.85	0	883	0.00%
2022/01/06	1	17.10	0	0.00	17.20	1	870	0.11%
2022/01/05	0	0.00	1	17.40	17.35	-1	865	-0.12%
2022/01/04	1	17.35	1	17.35	17.40	0	851	0.00%
2021/12/29	4	17.38	0	0.00	17.15	4	826	0.48%
2021/12/14	1	16.90	0	0.00	16.95	1	735	0.14%
2021/12/09	0	0.00	3	17.15	16.95	-3	717	-0.42%
2021/12/01	10	16.80	0	0.00	16.90	10	717	1.39%
2021/11/22	3	17.15	0	0.00	17.15	3	707	0.42%
2021/11/17	1	17.30	4	17.16	17.00	-3	686	-0.44%
2021/11/16	20	17.01	20	16.73	16.70	0	666	0.00%
2021/11/11	3	16.48	0	0.00	16.40	3	670	0.45%
2021/08/17	0	0.00	3	16.20	16.15	-3	2,941	-0.10%
2021/08/09	1	18.35	1	18.20	18.05	0	2,958	0.00%
2021/07/29	2	19.10	1	19.15	19.25	1	3,002	0.03%
2021/07/28	10	19.35	3	19.40	19.35	7	3,018	0.23%
2021/07/27	0	0.00	3	20.42	20.20	-3	3,059	-0.10%
2021/07/26	14	20.65	0	0.00	20.70	14	3,114	0.45%
2021/07/23	1	20.10	0	0.00	20.10	1	3,404	0.03%
2021/07/22	0	0.00	11	19.96	20.10	-11	3,434	-0.32%
2021/07/20	10	19.85	0	0.00	19.90	10	3,496	0.29%
2021/07/19	0	0.00	10	20.50	20.35	-10	3,555	-0.28%
2021/07/15	11	20.08	0	0.00	20.35	11	3,961	0.28%
2021/07/14	1	20.00	0	0.00	20.45	1	4,053	0.02%
2021/07/13	10	20.20	20	20.90	19.95	-10	4,109	-0.24%
2021/07/12	12	19.76	34	20.31	20.30	-22	4,051	-0.54%
2021/07/09	10	19.55	0	0.00	19.55	10	3,959	0.25%
2021/07/08	0	0.00	6	19.57	19.85	-6	3,978	-0.15%
2021/07/07	1	19.50	0	0.00	19.20	1	4,017	0.02%
2021/07/06	2	19.75	2	19.65	19.65	0	4,113	0.00%
2021/07/05	11	19.95	10	19.95	19.95	1	4,146	0.02%
2021/07/02	0	0.00	10	19.45	19.35	-10	4,104	-0.24%
2021/06/24	12	19.58	0	0.00	19.60	12	4,372	0.27%
2021/06/23	0	0.00	11	19.73	19.95	-11	4,363	-0.25%
2021/06/22	11	19.22	6	19.25	19.10	5	4,258	0.12%
2021/06/21	6	19.20	6	18.50	19.55	0	4,263	0.00%
2021/06/18	12	18.83	52	18.36	18.90	-40	4,428	-0.90%
2021/06/15	0	0.00	10	18.05	17.95	-10	5,306	-0.19%
2021/06/09	60	17.79	0	0.00	17.70	60	5,657	1.06%
2021/06/07	10	17.30	10	17.80	17.70	0	6,051	0.00%
2021/06/04	0	0.00	11	17.82	17.65	-11	6,048	-0.18%
2021/05/31	10	17.30	0	0.00	17.35	10	6,100	0.16%
2021/05/27	0	0.00	3	17.00	17.00	-3	6,137	-0.05%
2021/05/25	3	16.88	0	0.00	16.75	3	6,304	0.05%
2021/05/11	1	17.20	0	0.00	17.05	1	6,198	0.02%
2021/05/07	0	0.00	1	18.60	18.60	-1	6,169	-0.02%
2021/05/06	1	17.80	0	0.00	17.80	1	6,212	0.02%
2021/05/05	1	18.35	0	0.00	18.00	1	6,214	0.02%
2021/05/04	0	0.00	5	18.17	18.10	-5	6,179	-0.08%
2021/05/03	11	19.61	0	0.00	19.05	11	6,082	0.18%
2021/04/29	2	20.60	2	21.00	20.50	0	5,987	0.00%
2021/04/28	0	0.00	10	20.95	21.00	-10	5,612	-0.18%
2021/04/27	0	0.00	21	20.86	21.00	-21	5,568	-0.38%
2021/04/26	3	20.55	0	0.00	20.40	3	5,476	0.05%
2021/04/22	5	21.79	1	22.10	21.00	4	5,370	0.07%
2021/04/21	3	20.35	0	0.00	21.10	3	5,014	0.06%
2021/04/19	5	20.65	2	20.25	20.55	3	4,803	0.06%
2021/04/16	0	0.00	21	20.15	20.20	-21	4,730	-0.44%
2021/04/09	1	19.85	0	0.00	19.95	1	4,755	0.02%
2021/04/07	1	19.90	2	19.80	20.15	-1	4,651	-0.02%
2021/03/31	1	18.95	0	0.00	18.85	1	4,447	0.02%
2021/03/24	2	19.23	0	0.00	19.15	2	4,309	0.05%
2021/03/23	1	19.80	16	20.19	19.45	-15	4,205	-0.36%
2021/03/19	17	19.96	6	20.20	21.15	11	3,608	0.30%
2021/03/18	0	0.00	15	19.40	19.25	-15	3,134	-0.48%
2021/03/17	37	19.43	2	19.75	19.55	35	3,085	1.13%
2021/03/16	4	18.90	0	0.00	18.65	4	2,891	0.14%
2021/03/15	1	18.85	10	18.90	19.05	-9	2,842	-0.32%
2021/03/12	10	19.25	0	0.00	18.95	10	2,795	0.36%
2021/03/05	0	19.70	0	0.00	17.70	0	2,574	0.00%
2021/03/04	1	17.95	0	0.00	17.95	1	2,557	0.04%
2021/03/03	0	0.00	1	17.40	17.80	-1	2,530	-0.04%
2021/03/02	1	17.50	0	0.00	17.40	1	2,576	0.04%
2021/02/26	0	18.00	0	0.00	17.75	0	2,583	0.00%
2021/02/25	30	18.15	0	0.00	17.75	30	2,587	1.16%
2021/02/04	1	16.65	0	0.00	16.50	1	2,409	0.04%
2021/01/04	0	0.00	1	18.70	18.50	-1	3,161	-0.03%
2020/12/28	0	0.00	4	17.70	18.05	-4	3,514	-0.11%
2020/12/17	0	0.00	1	17.00	17.05	-1	3,356	-0.03%
2020/12/16	0	0.00	2	17.05	17.10	-2	3,352	-0.06%
2020/12/15	0	0.00	30	16.68	16.70	-30	3,340	-0.90%
2020/12/11	5	17.00	1	17.00	17.05	4	3,375	0.12%
2020/12/10	5	18.05	0	0.00	17.70	5	3,330	0.15%
2020/12/09	20	18.44	0	0.00	18.30	20	3,297	0.61%
2020/12/08	0	0.00	10	18.60	18.35	-10	3,324	-0.30%
2020/12/07	13	18.53	1	18.50	18.70	12	3,305	0.36%
2020/12/01	0	0.00	4	18.10	18.30	-4	3,222	-0.12%
2020/11/23	2	18.13	0	0.00	18.10	2	3,336	0.06%
2020/11/20	4	18.00	0	0.00	17.95	4	3,331	0.12%
2020/11/12	0	0.00	1	17.45	17.50	-1	3,513	-0.03%
2020/11/11	1	18.00	0	0.00	17.90	1	3,659	0.03%
2020/11/10	0	0.00	1	17.65	17.60	-1	3,595	-0.03%
2020/11/03	0	0.00	1	17.60	17.60	-1	3,743	-0.03%
2020/10/26	0	0.00	3	18.75	18.55	-3	3,984	-0.08%
2020/10/23	1	19.55	1	19.05	18.95	0	4,222	0.00%
2020/10/22	0	0.00	1	18.95	19.30	-1	4,382	-0.02%
2020/10/21	2	19.30	2	19.10	19.15	0	4,385	0.00%
2020/10/20	0	0.00	1	19.25	19.00	-1	4,356	-0.02%
2020/10/19	1	19.30	1	18.55	19.45	0	4,317	0.00%
2020/10/16	3	19.43	2	19.45	18.80	1	4,208	0.02%
2020/10/15	3	19.42	13	19.60	19.10	-10	4,026	-0.25%
2020/10/14	11	18.99	2	19.10	19.00	9	3,739	0.24%
2020/10/13	6	18.95	0	0.00	18.95	6	3,634	0.17%
2020/10/12	1	17.95	20	18.10	18.10	-19	3,556	-0.53%
2020/10/08	0	0.00	4	18.39	18.10	-4	3,520	-0.11%
2020/10/07	161	17.82	134	17.71	18.20	27	3,418	0.79%	大買/大賣/
2020/09/30	0	0.00	2	15.40	16.40	-2	3,074	-0.07%
2020/09/29	0	0.00	1	15.70	15.65	-1	3,076	-0.03%
2020/09/11	10	16.50	10	16.20	16.15	0	3,236	0.00%
2020/09/09	0	0.00	10	17.00	17.00	-10	3,196	-0.31%
2020/09/08	10	17.05	0	0.00	16.85	10	3,182	0.31%
2020/09/04	10	16.75	10	16.95	16.80	0	3,187	0.00%
2020/09/02	0	0.00	1	16.85	16.85	-1	3,373	-0.03%
2020/09/01	1	17.45	0	0.00	16.95	1	3,364	0.03%
2020/08/31	3	17.25	0	0.00	17.20	3	3,295	0.09%
2020/08/26	0	0.00	2	16.45	16.25	-2	3,167	-0.06%
2020/08/21	0	0.00	3	16.15	16.00	-3	3,234	-0.09%
2020/08/20	5	15.92	3	15.83	16.10	2	3,219	0.06%
2020/08/14	0	0.00	1	15.95	16.25	-1	2,873	-0.03%
2020/08/11	1	16.00	1	15.85	15.75	0	2,784	0.00%
2020/08/10	1	15.90	8	16.00	16.00	-7	2,755	-0.25%
2020/08/07	11	16.54	2	16.45	16.55	9	2,711	0.33%
2020/08/05	0	0.00	2	15.98	16.00	-2	2,570	-0.08%
2020/08/04	1	16.20	0	0.00	16.10	1	2,546	0.04%
2020/08/03	2	16.18	0	0.00	16.30	2	2,499	0.08%
2020/07/31	0	0.00	1	15.30	15.70	-1	2,407	-0.04%
2020/07/29	53	15.44	54	15.18	14.85	-1	2,288	-0.04%
2020/07/28	3	15.30	0	0.00	15.50	3	2,037	0.15%
2020/07/23	0	0.00	0	15.00	14.50	0	1,900	0.00%
2020/06/30	0	0.00	1	13.65	13.55	-1	1,715	-0.06%
2020/06/23	1	13.30	0	0.00	13.35	1	1,695	0.06%
2020/06/15	0	0.00	1	12.90	12.80	-1	1,752	-0.06%
2020/06/11	0	0.00	10	13.65	13.30	-10	1,778	-0.56%
2020/06/10	1	14.00	0	0.00	14.00	1	1,754	0.06%
2020/06/03	10	13.30	0	0.00	13.50	10	1,567	0.64%
2020/04/30	2	13.75	2	13.45	13.45	0	1,429	0.00%
2020/04/21	0	0.00	10	12.71	12.65	-10	1,351	-0.74%
2020/04/20	0	0.00	2	13.15	13.15	-2	1,344	-0.15%
2020/04/17	2	13.55	0	0.00	13.30	2	1,357	0.15%
2020/04/08	10	12.40	0	0.00	12.30	10	1,256	0.80%
2020/04/07	0	0.00	50	12.10	12.10	-50	1,211	-4.13%
2020/04/06	0	0.00	1	11.00	11.00	-1	1,171	-0.09%
2020/03/19	51	9.50	0	0.00	9.50	51	1,053	4.84%
2020/03/18	0	0.00	5	10.20	10.55	-5	1,034	-0.48%
2020/02/25	1	14.95	0	0.00	14.95	1	925	0.11%
2020/02/24	0	0.00	3	15.00	15.05	-3	931	-0.32%
2020/02/17	0	15.30	0	0.00	15.10	0	934	0.00%
2020/02/11	0	15.35	0	0.00	15.00	0	967	0.00%
2020/02/10	0	15.05	0	0.00	14.80	0	976	0.00%
2020/02/05	3	15.45	0	0.00	15.40	3	1,035	0.29%
2020/01/14	10	17.40	10	17.35	17.30	0	1,398	0.00%
2019/10/24	1	18.30	2	17.85	17.70	-1	1,426	-0.07%
2019/10/23	1	17.70	10	18.05	18.00	-9	1,397	-0.64%
2019/10/07	17	16.95	17	16.90	17.00	0	1,385	0.00%
2019/10/01	0	0.00	6	17.01	17.25	-6	1,283	-0.47%
2019/09/27	20	17.58	4	16.81	16.85	16	1,245	1.28%
2019/09/26	0	0.00	2	17.15	17.65	-2	1,123	-0.18%
2019/09/25	2	16.95	0	0.00	16.85	2	1,053	0.19%
2019/08/26	0	0.00	1	16.20	16.10	-1	714	-0.14%
2019/08/23	1	16.40	0	0.00	16.45	1	708	0.14%
2019/08/22	0	0.00	2	16.35	16.40	-2	706	-0.28%
2019/07/12	0	0.00	1	16.35	16.35	-1	1,094	-0.09%
2019/06/20	0	0.00	1	14.80	14.90	-1	1,631	-0.06%
2019/06/18	0	0.00	0	14.50	14.50	0	1,657	0.00%
2019/06/13	0	0.00	1	14.65	14.65	-1	1,722	-0.06%
2019/06/11	2	14.60	0	0.00	14.60	2	1,737	0.12%
2019/06/10	1	14.50	0	0.00	14.50	1	1,757	0.06%
2019/05/06	0	0.00	3	16.48	16.25	-3	1,962	-0.15%
2019/04/30	1	17.25	0	0.00	17.25	1	1,862	0.05%
2019/04/29	1	16.95	0	0.00	17.15	1	1,842	0.05%
2019/04/26	14	17.23	12	17.28	17.00	2	1,797	0.11%
2019/04/17	2	16.95	2	16.55	16.55	0	1,522	0.00%
2019/04/16	1	16.45	2	16.40	16.55	-1	1,475	-0.07%
2019/04/09	2	16.35	0	0.00	15.70	2	1,385	0.14%
2019/04/08	0	15.80	0	0.00	15.90	0	1,343	0.00%
2019/03/29	85	15.61	85	15.87	15.80	0	1,207	0.00%
2019/03/28	2	14.70	2	15.10	15.40	0	975	0.00%
2019/03/27	0	0.00	1	14.65	14.65	-1	892	-0.11%
2019/03/19	0	0.00	1	14.50	14.35	-1	836	-0.12%
2019/03/18	1	13.85	0	0.00	14.45	1	822	0.12%
2019/03/13	1	14.20	0	0.00	14.20	1	773	0.13%
2019/03/12	0	15.20	0	0.00	13.90	0	758	0.00%
2019/03/08	0	14.15	0	0.00	13.90	0	783	0.00%
2019/02/25	0	14.55	0	0.00	14.50	0	771	0.00%
2019/02/21	0	0.00	2	14.65	14.70	-2	761	-0.26%
2019/02/20	2	15.15	0	0.00	15.05	2	735	0.27%
2019/02/19	0	14.90	0	0.00	14.95	0	608	0.00%
2019/02/11	0	13.50	0	0.00	13.55	0	519	0.00%
2019/01/29	0	15.05	0	0.00	13.45	0	526	0.00%
2019/01/18	0	0.00	5	13.45	13.40	-5	563	-0.89%
2019/01/14	0	13.20	0	0.00	13.15	0	572	0.00%
2019/01/11	0	0.00	10	13.35	13.35	-10	572	-1.75%
2019/01/09	5	13.30	0	0.00	13.35	5	560	0.89%
2019/01/04	5	12.70	0	0.00	12.70	5	570	0.88%
2018/12/21	5	13.05	0	0.00	13.40	5	711	0.70%
2018/12/04	0	0.00	5	15.00	15.05	-5	733	-0.68%
2018/11/05	0	0.00	2	14.30	14.40	-2	1,008	-0.20%
2018/11/02	2	14.35	0	0.00	14.20	2	1,007	0.20%
2018/10/02	0	0.00	2	16.88	16.60	-2	1,410	-0.14%
2018/10/01	1	17.00	0	0.00	17.00	1	1,491	0.07%
2018/09/17	1	16.50	0	0.00	16.50	1	2,101	0.05%
2018/09/13	0	0.00	8	16.25	16.20	-8	2,278	-0.35%
2018/09/12	8	16.05	0	0.00	16.15	8	2,322	0.34%
2018/09/07	0	0.00	2	16.80	16.80	-2	2,499	-0.08%
2018/09/05	1	17.55	1	17.30	17.30	0	2,891	0.00%
2018/09/04	9	18.18	7	18.30	17.90	2	2,932	0.07%
2018/08/28	0	0.00	2	16.60	16.60	-2	3,824	-0.05%
2018/08/15	0	0.00	4	15.70	16.55	-4	5,064	-0.08%
2018/07/25	0	0.00	2	16.60	16.60	-2	4,913	-0.04%
2018/07/23	0	0.00	2	16.08	16.05	-2	4,914	-0.04%
2018/07/19	4	16.48	0	0.00	16.40	4	4,905	0.08%
2018/07/13	42	18.22	42	17.84	17.45	0	4,860	0.00%
2018/07/04	0	0.00	2	16.20	16.40	-2	4,385	-0.05%
2018/06/28	2	18.90	10	18.65	18.55	-8	4,151	-0.19%
2018/06/27	13	20.06	11	19.69	19.70	2	4,062	0.05%
2018/06/26	5	20.50	0	0.00	19.80	5	4,032	0.12%
2018/06/25	6	21.65	4	20.85	20.30	2	3,948	0.05%
2018/06/22	0	0.00	1	21.70	21.60	-1	3,876	-0.03%
2018/06/21	2	22.08	0	0.00	22.00	2	3,799	0.05%
2018/06/20	2	21.10	3	20.92	21.00	-1	3,700	-0.03%
2018/06/19	0	0.00	3	21.12	21.35	-3	3,653	-0.08%
2018/06/14	0	0.00	1	22.15	22.15	-1	3,560	-0.03%
2018/06/13	1	22.55	3	22.77	22.50	-2	3,474	-0.06%
2018/06/12	2	21.75	3	22.27	21.90	-1	3,191	-0.03%
2018/06/11	2	21.70	0	0.00	21.50	2	3,069	0.07%
2018/06/08	1	22.05	3	22.18	21.85	-2	3,002	-0.07%
2018/06/07	4	22.63	4	22.35	22.40	0	2,933	0.00%
2018/06/06	9	22.06	4	22.08	22.40	5	2,543	0.20%
2018/06/04	3	20.88	0	0.00	20.65	3	2,125	0.14%
2018/06/01	1	20.55	0	0.00	20.85	1	2,076	0.05%
2018/05/31	1	21.35	0	0.00	20.50	1	2,025	0.05%
2018/05/29	1	21.20	101	20.50	21.20	-100	1,859	-5.38%	大賣/
2018/05/28	0	0.00	6	21.40	21.50	-6	1,643	-0.37%
2018/05/25	8	19.63	3	19.65	19.80	5	1,344	0.37%
2018/05/24	103	18.19	1	18.95	18.95	102	1,103	9.25%	大買/鉅額交易
2018/05/21	2	17.20	0	0.00	17.00	2	952	0.21%
2018/05/17	0	0.00	2	16.50	16.95	-2	945	-0.21%
2018/05/09	0	0.00	2	16.43	16.40	-2	1,041	-0.19%
2018/05/08	2	16.38	0	0.00	16.45	2	1,041	0.19%
2018/05/04	2	16.15	0	0.00	16.15	2	1,080	0.19%
2018/04/24	0	0.00	4	15.80	16.15	-4	1,091	-0.37%
2018/04/17	1	16.05	0	0.00	16.10	1	1,016	0.10%
2018/04/09	0	16.85	0	0.00	16.85	0	1,058	0.00%
2018/04/03	1	17.05	0	0.00	17.00	1	1,055	0.10%
2018/03/29	0	0.00	3	16.65	16.75	-3	1,087	-0.28%
2018/03/23	3	16.82	1	16.80	16.80	2	1,117	0.18%
2018/03/21	0	17.65	0	0.00	17.50	0	1,108	0.00%
2018/03/20	0	17.65	0	0.00	17.75	0	1,109	0.00%
2018/03/19	0	17.70	0	0.00	17.80	0	1,128	0.00%
2018/03/16	0	0.00	4	17.75	17.65	-4	1,113	-0.36%
2018/03/13	0	0.00	1	17.25	17.60	-1	1,101	-0.09%
2018/03/12	1	18.10	0	0.00	17.40	1	1,102	0.09%
2018/03/07	6	17.03	0	0.00	17.20	6	1,015	0.59%
2018/03/06	1	17.05	0	0.00	17.15	1	1,008	0.10%
2018/03/05	0	16.20	0	0.00	16.30	0	995	0.00%
2018/03/02	0	16.75	0	0.00	16.75	0	993	0.00%
2018/02/26	0	0.00	5	16.66	16.75	-5	936	-0.53%
2018/02/23	2	16.70	0	0.00	16.75	2	962	0.21%
2018/02/22	4	16.78	0	0.00	16.70	4	954	0.42%
2018/02/21	0	16.10	0	0.00	16.20	0	939	0.00%
2018/02/08	0	0.00	5	15.80	15.75	-5	947	-0.53%
2018/02/07	0	15.75	0	0.00	15.75	0	956	0.00%
2018/02/06	1	16.50	0	0.00	15.50	1	961	0.10%
2018/02/05	0	16.75	0	0.00	16.75	0	938	0.00%
2018/02/02	5	17.19	3	17.10	16.90	2	934	0.21%
2018/01/31	0	16.40	0	0.00	16.50	0	884	0.00%
2018/01/30	0	0.00	2	16.60	16.60	-2	896	-0.22%
2018/01/29	9	16.77	3	17.02	16.80	6	925	0.65%
2018/01/15	1	16.25	0	0.00	16.20	1	1,184	0.08%
2018/01/10	0	0.00	3	16.30	16.10	-3	1,299	-0.23%
2018/01/08	3	17.28	2	16.95	17.00	1	1,338	0.07%
2018/01/04	2	16.80	1	16.65	16.90	1	1,319	0.08%
2018/01/03	1	16.85	0	0.00	16.65	1	1,324	0.08%