欣陸 (3703)-兆豐-城中券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
31.40
漲跌
▲0.45
漲幅
+1.45%
成交量
4,450張
產業
上市營建類股
343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

欣陸 (3703)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/11/21	5.1	30.46	0	0.00	30.95	5.1	1,926	0.26%
2024/11/20	1.1	30.83	0	0.00	31.05	1.1	1,876	0.06%
2024/11/19	0.1	30.52	0	0.00	30.90	0.1	1,780	0.00%
2024/11/15	0.1	29.46	0	0.00	29.30	0.1	1,612	0.00%
2024/11/14	0	29.35	3	29.25	29.05	-3	1,587	-0.19%
2024/11/12	0.2	29.97	0	0.00	29.80	0.2	1,546	0.01%
2024/11/08	50	29.87	0.5	29.80	29.50	49.6	1,491	3.32%
2024/11/07	20	29.79	0	0.00	29.70	20	1,486	1.35%
2024/11/06	15.1	29.57	0	0.00	29.05	15.1	1,461	1.03%
2024/11/05	47	29.31	0	0.00	29.20	47	1,479	3.18%
2024/11/04	3	28.85	0	0.00	29.30	3	1,535	0.20%
2024/10/29	3	28.40	0	0.00	28.25	3	1,694	0.18%
2024/10/25	15	28.15	0	0.00	28.25	15	1,729	0.87%
2024/10/24	32	28.06	0	0.00	28.10	32	1,756	1.82%
2024/10/23	3.1	28.26	0	0.00	28.25	3.1	1,771	0.17%
2024/10/22	6.1	28.43	1	28.45	28.30	5.1	1,816	0.28%
2024/10/21	12	28.57	0	0.00	28.55	12	1,842	0.65%
2024/10/18	1	28.75	0	0.00	28.60	1	1,894	0.05%
2024/10/16	2	28.88	0	0.00	29.30	2	2,080	0.10%
2024/10/15	1	29.20	0	0.00	29.05	1	2,054	0.05%
2024/09/23	0.2	30.80	0	0.00	30.90	0.2	2,692	0.01%
2024/09/20	0.1	31.42	0	0.00	31.20	0.1	2,692	0.00%
2024/09/13	0	0.00	1	31.85	31.90	-1	2,772	-0.04%
2024/09/12	0	0.00	2	31.70	31.45	-2	2,811	-0.07%
2024/09/11	0	0.00	2	31.45	31.60	-2	2,835	-0.07%
2024/09/10	0	0.00	0.1	31.80	31.65	-0.1	2,872	0.00%
2024/09/05	1.1	31.62	0	0.00	31.30	1.1	2,938	0.04%
2024/09/04	1	32.15	1	32.05	31.80	0	2,963	0.00%
2024/08/30	0	0.00	6	34.50	34.70	-6	3,141	-0.19%
2024/08/28	0	0.00	2	34.65	34.45	-2	3,343	-0.06%
2024/08/26	0	0.00	1	34.60	34.55	-1	3,445	-0.03%
2024/08/21	1	33.65	0	0.00	33.75	1	3,506	0.03%
2024/08/16	0	0.00	10.4	34.15	34.25	-10.4	3,750	-0.28%
2024/08/14	0	0.00	1	34.10	34.15	-1	4,160	-0.02%
2024/08/12	22	32.78	0	0.00	33.20	22	4,307	0.51%
2024/08/09	1	32.30	2	32.75	32.30	-1	4,328	-0.02%
2024/08/08	5	32.35	0	0.00	32.15	5	4,379	0.11%
2024/08/06	1	30.50	0	0.00	30.80	1	4,570	0.02%
2024/08/05	4	31.53	4	31.55	31.70	0	4,569	0.00%
2024/08/02	1	34.80	0	0.00	34.70	1	4,563	0.02%
2024/08/01	0	0.00	6	35.90	35.80	-6	4,708	-0.13%
2024/07/30	1	35.20	1	35.55	35.60	0	5,081	0.00%
2024/07/29	1	35.20	0	0.00	35.25	1	5,581	0.02%
2024/07/26	6	35.14	0	0.00	35.20	6	5,698	0.11%
2024/07/19	1	35.20	0	0.00	34.75	1	6,631	0.02%
2024/07/09	0	0.00	22	33.05	32.75	-22	9,574	-0.23%
2024/07/08	1	34.00	7	33.77	33.50	-6	9,530	-0.06%
2024/07/04	1	35.55	3	36.15	36.05	-2	9,479	-0.02%
2024/07/03	1.2	36.93	0	0.00	37.25	1.2	9,508	0.01%
2024/07/02	8	37.54	0	0.00	37.80	8	9,440	0.08%
2024/06/27	0	0.00	1	36.20	36.45	-1	9,306	-0.01%
2024/06/26	0	0.00	16	36.32	36.40	-16	9,363	-0.17%
2024/06/24	0	0.00	8	36.63	36.75	-8	9,436	-0.08%
2024/06/21	0	0.00	5	36.45	36.25	-5	9,472	-0.05%
2024/06/19	0	0.00	1	36.90	36.90	-1	9,426	-0.01%
2024/06/18	0	0.00	1	36.65	36.65	-1	9,411	-0.01%
2024/06/07	0	0.00	1	36.80	36.75	-1	9,323	-0.01%
2024/06/06	0	0.00	2	35.95	36.20	-2	9,295	-0.02%
2024/06/04	0	0.00	2	36.70	36.70	-2	9,296	-0.02%
2024/06/03	0	0.00	7	36.27	36.35	-7	9,188	-0.08%
2024/05/31	0	0.00	1	34.95	34.80	-1	9,130	-0.01%
2024/05/30	1	33.90	1	34.00	33.85	0	9,076	0.00%
2024/05/29	1	34.10	0	0.00	34.30	1	9,054	0.01%
2024/05/28	2	34.40	0	0.00	34.55	2	9,014	0.02%
2024/05/27	1	34.40	1	34.25	34.00	0	8,989	0.00%
2024/05/24	1	34.20	0	0.00	34.25	1	8,964	0.01%
2024/05/23	0	0.00	5	34.10	34.15	-5	8,913	-0.06%
2024/05/22	0	0.00	5	35.40	35.00	-5	8,832	-0.06%
2024/05/21	1	36.25	0	0.00	36.00	1	8,714	0.01%
2024/05/20	12	37.21	6	36.92	37.20	6	8,582	0.07%
2024/05/17	1	35.05	6	34.95	35.55	-5	8,291	-0.06%
2024/05/16	5	34.00	2	34.18	33.90	3	8,196	0.04%
2024/05/15	0	0.00	1	34.00	33.55	-1	8,134	-0.01%
2024/05/14	1	33.75	6	33.99	33.60	-5	8,106	-0.06%
2024/05/13	21	33.67	5	34.00	33.85	16	8,042	0.20%
2024/05/10	0	0.00	2	36.15	35.80	-2	7,872	-0.03%
2024/05/09	4	36.08	0	0.00	35.95	4	7,804	0.05%
2024/05/08	25.1	36.56	0	0.00	36.45	25.1	7,726	0.32%
2024/05/07	6	37.24	1	38.10	37.20	5	7,642	0.07%
2024/05/06	10	38.84	0	0.00	38.65	10	7,436	0.13%
2024/05/03	9	39.97	13	39.70	39.60	-4	7,264	-0.06%
2024/05/02	7	39.82	11	39.47	39.60	-4	6,958	-0.06%
2024/04/30	4	38.16	6	38.13	38.00	-2	6,418	-0.03%
2024/04/29	5	38.94	3	39.03	39.10	2	6,263	0.03%
2024/04/26	12	38.61	8	38.91	39.00	4	6,023	0.07%
2024/04/25	25	38.92	32	38.89	38.60	-7	5,696	-0.12%
2024/04/24	16	37.91	6	37.65	38.05	10	5,197	0.19%
2024/04/23	1	36.60	3	35.72	36.80	-2	4,652	-0.04%
2024/04/22	26	39.41	18	37.60	37.25	8	4,275	0.19%
2024/04/19	9.1	39.00	9	39.10	39.10	0.1	3,090	0.00%
2024/04/18	3	35.10	2	33.65	35.55	1	2,307	0.04%
2024/04/15	0	0.00	1	33.50	32.95	-1	1,919	-0.05%
2024/04/12	2.3	32.52	3	32.47	32.55	-0.7	1,844	-0.04%
2024/04/11	4	32.30	0	0.00	32.50	4	1,816	0.22%
2024/04/09	1	32.65	26	33.20	32.65	-25	1,720	-1.45%
2024/04/08	3	31.75	1	31.90	31.80	2	1,623	0.12%
2024/04/03	1.3	31.36	2	31.50	31.60	-0.7	1,564	-0.04%
2024/04/02	3	30.70	2	31.05	31.00	1	1,506	0.07%
2024/04/01	0.3	30.70	0	0.00	30.85	0.3	1,460	0.02%
2024/03/29	13	30.87	3	31.05	30.55	10	1,429	0.70%
2024/03/28	16	30.58	10	30.44	30.20	6	1,329	0.45%
2024/03/27	0	0.00	5	30.01	30.10	-5	1,258	-0.40%
2024/03/26	0	0.00	1	29.55	29.70	-1	1,202	-0.08%
2024/03/22	0	0.00	1	28.90	28.85	-1	1,111	-0.09%
2024/03/21	0.1	28.75	0	0.00	29.00	0.1	1,107	0.01%
2024/03/20	3	28.65	0	0.00	28.70	3	1,103	0.27%
2024/03/14	0	0.00	1	29.10	29.00	-1	1,110	-0.09%
2024/03/11	1	28.60	6	28.73	28.50	-5	996	-0.50%
2024/03/04	0.3	27.35	0	0.00	27.25	0.3	832	0.04%
2024/02/26	1	26.80	0	0.00	26.85	1	801	0.12%
2024/02/21	0.3	27.10	0	0.00	27.05	0.3	786	0.04%
2024/02/16	8	27.00	0	0.00	27.00	8	791	1.01%
2024/02/05	1	27.40	0	0.00	27.40	1	795	0.13%
2024/01/24	2	27.15	0	0.00	27.10	2	868	0.23%
2024/01/23	1	27.05	0	0.00	27.05	1	873	0.11%
2024/01/22	0	0.00	4	27.15	27.10	-4	875	-0.46%
2024/01/15	7	27.69	0	0.00	27.65	7	842	0.83%
2023/12/22	0	0.00	1	28.20	28.20	-1	927	-0.11%
2023/12/14	0	0.00	2	28.60	28.45	-2	928	-0.22%
2023/12/13	2	28.35	0	0.00	28.25	2	910	0.22%
2023/12/04	1	27.75	0	0.00	27.80	1	884	0.11%
2023/11/13	1	27.25	0	0.00	27.25	1	903	0.11%
2023/10/12	0	0.00	2	27.40	27.45	-2	1,269	-0.16%
2023/10/05	0	0.00	3	26.85	26.85	-3	1,290	-0.23%
2023/10/02	1	26.75	0	0.00	26.95	1	1,351	0.07%
2023/09/27	1	26.70	1	26.65	26.90	0	1,469	0.00%
2023/09/22	1	26.80	0	0.00	26.90	1	1,616	0.06%
2023/09/21	1	26.85	0	0.00	26.95	1	1,679	0.06%
2023/09/20	1	27.55	2	27.45	27.20	-1	1,718	-0.06%
2023/09/14	1	26.85	0	0.00	26.95	1	1,807	0.06%
2023/09/12	0	0.00	2	27.25	26.95	-2	1,834	-0.11%
2023/09/11	2	26.35	0	0.00	26.60	2	1,824	0.11%
2023/09/07	2	26.45	0	0.00	26.55	2	1,864	0.11%
2023/09/01	5	26.80	0	0.00	26.80	5	1,943	0.26%
2023/08/02	2	27.05	0	0.00	27.00	2	2,047	0.10%
2023/07/31	1	27.00	0	0.00	26.80	1	2,230	0.04%
2023/07/27	3	26.75	6	26.65	26.85	-3	2,239	-0.13%
2023/07/25	0	0.00	3	26.25	26.30	-3	2,223	-0.13%
2023/07/19	1	26.70	0	0.00	26.65	1	2,157	0.05%
2023/07/18	1	26.60	0	0.00	26.90	1	2,144	0.05%
2023/07/12	9	27.15	0	0.00	27.15	9	2,156	0.42%
2023/07/07	3	27.10	0	0.00	27.10	3	2,221	0.14%
2023/07/05	3	28.10	0	0.00	28.05	3	2,163	0.14%
2023/07/04	4	28.48	0	0.00	28.50	4	2,139	0.19%
2023/07/03	0	0.00	3	28.85	28.75	-3	2,124	-0.14%
2023/06/30	1	28.60	0	0.00	28.80	1	2,122	0.05%
2023/06/29	1	30.90	0	0.00	30.85	1	2,059	0.05%
2023/06/26	1	31.05	0	0.00	31.00	1	2,005	0.05%
2023/06/21	4	31.08	0	0.00	31.10	4	1,988	0.20%
2023/06/12	0	0.00	11	31.60	31.55	-11	2,197	-0.50%
2023/06/09	1	31.45	0	0.00	31.50	1	2,224	0.04%
2023/06/02	1	31.00	6	31.14	31.00	-5	2,344	-0.21%
2023/06/01	0	0.00	2	31.10	31.10	-2	2,351	-0.09%
2023/05/30	0	0.00	7	30.74	30.70	-7	2,347	-0.30%
2023/05/24	1	30.85	0.3	30.85	30.85	0.7	2,390	0.03%
2023/05/23	0	0.00	10	30.85	30.85	-10	2,393	-0.42%
2023/05/19	1	30.70	0	0.00	30.70	1	2,390	0.04%
2023/05/18	1	30.95	0	0.00	30.95	1	2,372	0.04%
2023/05/17	1	30.90	0	0.00	31.00	1	2,381	0.04%
2023/05/11	5	30.25	0	0.00	30.25	5	2,367	0.21%
2023/05/10	6	30.42	0	0.00	30.40	6	2,355	0.25%
2023/05/09	2	30.35	0	0.00	30.40	2	2,345	0.09%
2023/05/08	14	30.85	0	0.00	30.80	14	2,310	0.61%
2023/05/05	7	32.80	11	32.50	32.35	-4	2,141	-0.19%
2023/05/04	0	0.00	8	31.91	32.00	-8	2,098	-0.38%
2023/05/03	1	31.50	2	31.50	31.45	-1	2,081	-0.05%
2023/04/27	1	30.95	4	30.90	30.90	-3	2,083	-0.14%
2023/04/21	5	31.10	0	0.00	30.95	5	2,076	0.24%
2023/04/20	1	31.40	2	31.80	31.40	-1	2,064	-0.05%
2023/04/18	1	32.05	0	0.00	32.05	1	2,052	0.05%
2023/04/17	0	0.00	9	32.22	32.15	-9	2,026	-0.44%
2023/04/13	1	31.65	0	0.00	31.70	1	1,948	0.05%
2023/04/11	2	31.43	1	31.45	31.60	1	1,864	0.05%
2023/04/07	0	0.00	10	31.40	31.30	-10	1,813	-0.55%
2023/03/31	8	30.83	0	0.00	30.80	8	1,763	0.45%
2023/03/30	5	30.80	0	0.00	30.85	5	1,747	0.29%
2023/03/29	2	30.78	2	30.85	30.90	0	1,726	0.00%
2023/03/28	2	31.20	0	0.00	31.05	2	1,717	0.12%
2023/03/27	0	0.00	3	31.70	31.40	-3	1,685	-0.18%
2023/03/22	0.3	31.50	0	0.00	31.35	0.3	1,626	0.02%
2023/03/21	1	31.55	0	0.00	31.25	1	1,673	0.06%
2023/03/20	2	30.40	0	0.00	30.50	2	1,603	0.12%
2023/03/17	2	29.95	0	0.00	30.30	2	1,592	0.13%
2023/03/16	9	29.87	0	0.00	29.85	9	1,568	0.57%
2023/03/15	7	31.14	0	0.00	30.90	7	1,477	0.47%
2023/03/14	5	31.09	0	0.00	31.15	5	1,449	0.34%
2023/03/09	2	31.70	0	0.00	31.50	2	1,349	0.15%
2023/03/07	0	0.00	3	31.90	32.00	-3	1,334	-0.22%
2023/03/06	1	31.10	0	0.00	31.30	1	1,320	0.08%
2023/03/01	0	0.00	2	31.75	31.50	-2	1,302	-0.15%
2023/02/24	0	0.00	2	30.90	31.20	-2	1,277	-0.16%
2023/02/22	2	30.43	0	0.00	30.80	2	1,260	0.16%
2023/02/21	0	0.00	2	30.85	30.70	-2	1,258	-0.16%
2023/02/17	1	29.95	0	0.00	29.95	1	1,260	0.08%
2023/02/06	0	0.00	1	30.00	30.00	-1	1,340	-0.07%
2023/02/02	0	0.00	2	29.60	29.55	-2	1,338	-0.15%
2023/01/11	0	0.00	3	29.03	29.05	-3	1,532	-0.20%
2022/12/08	0	0.00	2	29.90	29.80	-2	2,629	-0.08%
2022/12/05	0	0.00	4	30.00	29.80	-4	2,804	-0.14%
2022/11/28	0	0.00	3	29.10	29.55	-3	3,816	-0.08%
2022/11/17	0	0.00	2	28.65	28.45	-2	3,738	-0.05%
2022/11/15	2	28.35	0	0.00	28.35	2	3,718	0.05%
2022/11/09	7	27.71	0	0.00	27.70	7	3,709	0.19%
2022/11/04	2	27.85	0	0.00	27.95	2	3,742	0.05%
2022/10/26	2	26.40	0	0.00	26.45	2	3,830	0.05%
2022/10/25	1	26.50	0	0.00	26.25	1	3,831	0.03%
2022/10/11	3	29.65	0	0.00	29.65	3	3,502	0.09%
2022/10/07	0	0.00	2	30.25	30.20	-2	3,507	-0.06%
2022/10/06	2	29.75	0	0.00	29.60	2	3,530	0.06%
2022/09/29	0	0.00	2	29.60	29.40	-2	3,372	-0.06%
2022/09/28	4	29.48	0	0.00	28.60	4	3,346	0.12%
2022/09/26	22	31.64	0	0.00	30.80	22	3,171	0.69%
2022/09/23	0	0.00	4	32.48	32.25	-4	3,099	-0.13%
2022/09/19	2	31.95	0	0.00	31.65	2	2,923	0.07%
2022/09/16	2	32.25	0	0.00	32.40	2	2,905	0.07%
2022/09/15	1	32.50	15	32.44	32.90	-14	2,894	-0.48%
2022/09/14	0	0.00	1	31.85	32.05	-1	2,880	-0.03%
2022/09/12	14	32.03	2	32.10	32.10	12	2,861	0.42%
2022/09/08	2	32.00	1	33.20	33.00	1	2,756	0.04%
2022/09/06	2	32.73	0	0.00	32.80	2	2,474	0.08%
2022/09/05	1	32.65	4	30.94	32.60	-3	2,304	-0.13%
2022/09/02	1	29.95	0	0.00	30.00	1	1,958	0.05%
2022/08/15	1	29.90	0	0.00	29.85	1	1,910	0.05%
2022/08/03	1	29.95	1	29.95	29.95	0	2,231	0.00%
2022/07/29	0	0.00	0.4	29.05	29.15	-0.4	2,930	-0.01%
2022/07/20	19	28.30	0	0.00	28.15	19	3,690	0.51%
2022/06/23	0	0.00	41	28.64	28.65	-41	3,659	-1.12%
2022/06/15	1	28.95	0	0.00	28.90	1	3,563	0.03%
2022/06/13	2	29.15	0	0.00	29.10	2	3,571	0.06%
2022/05/26	0	0.00	12	29.84	29.55	-12	3,438	-0.35%
2022/05/20	1	29.50	3	29.22	28.90	-2	3,341	-0.06%
2022/05/19	1	28.70	3	28.88	29.45	-2	3,314	-0.06%
2022/05/18	3	29.25	5	29.37	29.35	-2	3,291	-0.06%
2022/05/17	2	29.60	1	29.40	29.45	1	3,260	0.03%
2022/05/16	6	29.10	1	29.25	28.85	5	3,213	0.16%
2022/05/13	2	28.75	2	28.95	29.45	0	3,167	0.00%
2022/05/11	20	28.95	0	0.00	29.35	20	2,967	0.67%
2022/05/10	3	31.75	7	30.25	30.50	-4	2,811	-0.14%
2022/05/09	0	0.00	2	30.70	30.20	-2	2,409	-0.08%
2022/05/06	2	30.28	1	30.80	31.20	1	2,221	0.05%
2022/05/05	0	0.00	9	29.75	30.80	-9	1,962	-0.46%
2022/05/04	0	0.00	15	28.72	28.85	-15	1,461	-1.03%
2022/04/27	21	26.85	0	0.00	26.50	21	1,201	1.75%
2022/04/26	0	0.00	2	27.30	27.25	-2	1,174	-0.17%
2022/04/25	1	27.25	0	0.00	27.25	1	1,163	0.09%
2022/04/18	10	26.50	0	0.00	26.70	10	1,088	0.92%
2022/04/06	1	26.50	0	0.00	26.45	1	969	0.10%
2022/03/31	0	0.00	5	26.50	26.40	-5	941	-0.53%
2022/03/23	0	0.00	2	25.75	25.80	-2	811	-0.25%
2022/03/17	0	0.00	3	24.95	24.85	-3	784	-0.38%
2022/03/16	0	0.00	10	24.60	24.65	-10	770	-1.30%
2022/03/15	1	23.60	0	0.00	23.60	1	732	0.14%
2022/03/10	0	0.00	1	23.25	23.35	-1	742	-0.13%
2022/03/09	1	22.75	0	0.00	23.05	1	746	0.13%
2022/03/08	2	22.30	0	0.00	22.15	2	736	0.27%
2022/03/03	0	0.00	96	23.63	23.70	-96	738	-13.00%
2022/03/02	0	0.00	80	23.55	23.60	-80	756	-10.57%
2022/02/25	1	23.45	0	0.00	23.45	1	783	0.13%
2022/02/24	0	0.00	5	24.10	23.60	-5	786	-0.64%
2022/02/21	2	24.10	0	0.00	24.10	2	797	0.25%
2022/02/15	0	0.00	1	24.30	24.25	-1	946	-0.11%
2022/02/11	2	24.15	0	0.00	24.25	2	1,007	0.20%
2022/01/26	2	23.40	0	0.00	23.35	2	1,066	0.19%
2022/01/17	0	0.00	7	23.75	23.75	-7	1,119	-0.63%
2022/01/11	5	24.25	0	0.00	24.15	5	1,210	0.41%
2022/01/10	3	24.65	0	0.00	24.60	3	1,216	0.25%
2021/12/27	0	0.00	3	25.00	25.00	-3	1,292	-0.23%
2021/12/24	0	0.00	2	25.10	25.15	-2	1,292	-0.15%
2021/12/13	5	26.15	0	0.00	26.00	5	1,480	0.34%
2021/11/25	10	25.65	10	26.10	25.75	0	1,615	0.00%
2021/11/18	10	25.30	0	0.00	25.45	10	1,673	0.60%
2021/11/16	2	25.45	10	25.72	26.20	-8	1,693	-0.47%
2021/11/12	2	25.35	0	0.00	25.35	2	1,683	0.12%
2021/11/11	0	0.00	11	25.21	25.00	-11	1,684	-0.65%
2021/11/09	10	24.70	0	0.00	24.60	10	1,657	0.60%
2021/11/08	10	24.80	0	0.00	24.60	10	1,652	0.61%
2021/11/04	0	0.00	10	25.55	25.30	-10	1,714	-0.58%
2021/10/22	20	24.80	20	25.30	24.80	0	1,813	0.00%
2021/10/18	0	0.00	10	24.95	24.90	-10	1,740	-0.57%
2021/10/13	10	24.20	0	0.00	24.10	10	1,802	0.55%
2021/10/12	0	0.00	10	24.75	24.45	-10	1,810	-0.55%
2021/10/07	0	0.00	1	23.70	24.00	-1	1,818	-0.05%
2021/10/06	0	0.00	0	23.30	23.30	0	1,838	0.00%
2021/09/16	1	25.05	0	0.00	24.60	1	2,109	0.05%
2021/09/15	1	25.00	1	25.25	25.30	0	2,134	0.00%
2021/09/14	10	24.90	0	0.00	25.25	10	2,152	0.46%
2021/09/13	0	0.00	10	25.20	25.25	-10	2,212	-0.45%
2021/09/10	0	0.00	10	24.60	24.40	-10	2,250	-0.44%
2021/09/06	0	0.00	1	24.50	24.05	-1	2,347	-0.04%
2021/08/27	0	0.00	2	23.75	23.70	-2	2,348	-0.09%
2021/08/24	0	0.00	2	23.45	23.35	-2	2,360	-0.08%
2021/08/23	1	22.35	0	0.00	22.40	1	2,338	0.04%
2021/08/20	2	22.00	0	0.00	21.85	2	2,306	0.09%
2021/08/18	5	22.47	0	0.00	22.75	5	2,276	0.22%
2021/08/13	2	23.20	0	0.00	23.10	2	2,360	0.08%
2021/08/12	1	23.40	0	0.00	23.60	1	2,371	0.04%
2021/08/10	10	23.75	0	0.00	23.65	10	2,435	0.41%
2021/08/06	0	0.00	67	25.11	25.40	-67	2,548	-2.63%
2021/08/03	1	24.20	0	0.00	24.35	1	2,945	0.03%
2021/08/02	0	0.00	3	24.25	24.45	-3	3,005	-0.10%
2021/07/28	6	23.15	10	23.65	23.75	-4	3,195	-0.13%
2021/07/27	0	0.00	16	23.54	23.30	-16	3,356	-0.48%
2021/07/21	4	23.43	0	0.00	23.40	4	3,608	0.11%
2021/07/20	11	23.82	0	24.05	23.85	11	3,635	0.30%
2021/07/16	5	24.00	0	0.00	24.00	5	3,780	0.13%
2021/07/15	1	23.95	0	0.00	24.25	1	3,843	0.03%
2021/07/09	1	24.70	0	0.00	24.55	1	4,172	0.02%
2021/07/07	0	0.00	16	24.60	24.60	-16	4,326	-0.37%
2021/07/06	0	0.00	0.1	24.90	24.85	-0.1	4,353	0.00%
2021/07/01	0	0.00	1	25.85	25.30	-1	4,530	-0.02%
2021/06/30	0	0.00	6	27.45	27.30	-6	4,539	-0.13%
2021/06/29	30	26.82	0	0.00	26.80	30	4,508	0.67%
2021/06/28	1	27.10	0	0.00	27.00	1	4,490	0.02%
2021/06/25	0	0.00	101	27.59	27.50	-101	4,468	-2.26%	大賣/鉅額交易
2021/06/22	0	0.00	36	27.19	26.90	-36	4,458	-0.81%
2021/06/21	0	0.00	40	26.35	25.90	-40	4,408	-0.91%
2021/06/18	40	26.00	10	26.65	26.75	30	4,397	0.68%
2021/06/17	0	0.00	21	25.92	26.45	-21	4,536	-0.46%
2021/06/09	10	24.65	0	0.00	24.60	10	4,802	0.21%
2021/06/08	44	24.50	0	0.00	24.65	44	4,870	0.90%
2021/06/07	66	24.33	0	0.00	24.40	66	4,947	1.33%
2021/06/03	80	25.02	4	25.10	25.00	76	5,123	1.48%
2021/06/02	11	25.22	0	0.00	25.10	11	5,249	0.21%
2021/05/26	3	24.75	0	0.00	25.10	3	5,696	0.05%
2021/05/25	2	24.95	0	0.00	24.85	2	5,740	0.03%
2021/05/20	0	0.00	1	24.40	23.60	-1	5,967	-0.02%
2021/05/18	1	24.35	1	24.00	24.40	0	5,931	0.00%
2021/05/17	0	0.00	1	23.20	22.60	-1	5,912	-0.02%
2021/05/12	0	0.00	1	26.20	26.55	-1	5,625	-0.02%
2021/05/11	1	29.50	0	0.00	28.40	1	5,444	0.02%
2021/05/05	0	0.00	5	27.95	27.95	-5	5,208	-0.10%
2021/05/04	9	27.45	0	0.00	27.55	9	5,144	0.17%
2021/04/29	1	28.80	0	0.00	28.90	1	4,979	0.02%
2021/04/28	10	28.70	0	0.00	28.60	10	4,885	0.20%
2021/04/27	1	28.60	0	0.00	28.80	1	4,970	0.02%
2021/04/26	1	28.85	0	0.00	28.70	1	4,961	0.02%
2021/04/22	2	28.08	1	28.15	27.95	1	4,921	0.02%
2021/04/21	6	29.00	0	0.00	29.05	6	4,816	0.12%
2021/04/20	0	0.00	2	28.65	28.60	-2	4,773	-0.04%
2021/04/19	2	28.75	0	0.00	28.55	2	4,751	0.04%
2021/04/16	0	0.00	81	27.33	27.40	-81	4,674	-1.73%
2021/04/15	0	0.00	25	27.13	26.85	-25	4,582	-0.55%
2021/04/09	0	0.00	1	25.75	25.70	-1	4,497	-0.02%
2021/04/07	0	0.00	1	25.10	25.65	-1	4,409	-0.02%
2021/04/06	1	23.70	3	24.57	24.65	-2	4,336	-0.05%
2021/04/01	1	24.00	0	0.00	23.90	1	4,263	0.02%
2021/03/31	0	0.00	91	24.34	24.35	-91	4,242	-2.15%
2021/03/30	2	24.03	0	0.00	24.10	2	4,231	0.05%
2021/03/29	1	24.20	0	0.00	24.10	1	4,234	0.02%
2021/03/26	1	24.70	3	24.33	24.40	-2	4,238	-0.05%
2021/03/23	2	24.30	0	0.00	24.15	2	4,200	0.05%
2021/03/19	50	23.30	0	0.00	23.25	50	4,050	1.23%
2021/03/17	0	0.00	2	24.28	24.10	-2	4,040	-0.05%
2021/03/15	1	23.45	0	0.00	23.40	1	4,094	0.02%
2021/03/11	50	23.06	0	0.00	22.95	50	4,542	1.10%
2021/03/09	2	23.45	0	0.00	23.45	2	4,741	0.04%
2021/03/04	0	0.00	1	23.30	23.25	-1	5,055	-0.02%
2021/03/03	0	0.00	30	22.75	23.25	-30	4,989	-0.60%
2021/03/02	0	0.00	35	22.53	22.00	-35	4,866	-0.72%
2021/02/26	0	0.00	1	22.30	21.95	-1	4,989	-0.02%
2021/02/24	0	0.00	48	21.60	21.95	-48	4,990	-0.96%
2021/02/23	1	21.65	0	0.00	22.05	1	4,905	0.02%
2021/02/22	1	21.30	0	0.00	21.35	1	4,813	0.02%
2021/02/02	0	0.00	50	19.52	19.50	-50	5,159	-0.97%
2021/02/01	30	18.67	0	0.00	18.80	30	5,278	0.57%
2021/01/29	8	19.00	20	19.45	19.05	-12	5,332	-0.23%
2021/01/21	0	0.00	1	19.00	18.95	-1	5,730	-0.02%
2021/01/20	0	0.00	3	19.15	19.10	-3	5,789	-0.05%
2021/01/12	0	0.00	2	20.50	20.50	-2	7,264	-0.03%
2021/01/08	11	20.20	0	0.00	20.20	11	7,459	0.15%
2021/01/05	1	21.65	0.1	21.15	21.15	0.9	8,147	0.01%
2020/12/29	0	0.00	10	21.00	20.75	-10	10,756	-0.09%
2020/12/21	0	0.00	4	20.91	20.95	-4	11,758	-0.03%
2020/12/18	0	0.00	1	20.75	20.75	-1	11,844	-0.01%
2020/12/15	10	20.95	0	0.00	20.75	10	12,239	0.08%
2020/12/14	14	20.74	10	20.80	20.95	4	12,271	0.03%
2020/12/11	1	20.25	0	0.00	20.50	1	12,323	0.01%
2020/12/10	5	21.11	8	21.18	21.10	-3	12,432	-0.02%
2020/12/09	0	0.00	12	20.65	20.95	-12	12,602	-0.10%
2020/12/08	9	20.21	0	0.00	19.95	9	12,801	0.07%
2020/12/07	55	21.43	20	21.35	21.35	35	12,566	0.28%
2020/12/04	41	22.35	0	0.00	22.35	41	12,560	0.33%
2020/12/03	1	22.80	0	0.00	22.45	1	12,669	0.01%
2020/12/02	80	22.92	2	22.65	22.80	78	12,936	0.60%
2020/11/30	0	0.00	2	25.25	24.65	-2	12,857	-0.02%
2020/11/25	2	25.10	20	25.62	24.65	-18	13,332	-0.14%
2020/11/24	30	24.45	0	0.00	24.45	30	13,324	0.23%
2020/11/23	22	24.90	0	0.00	24.80	22	13,403	0.16%
2020/11/20	1	25.10	5	25.08	25.05	-4	13,557	-0.03%
2020/11/19	2	25.45	87	25.49	25.15	-85	13,721	-0.62%
2020/11/18	0	0.00	4	25.20	25.10	-4	13,962	-0.03%
2020/11/17	5	25.31	30	25.33	25.30	-25	14,030	-0.18%
2020/11/16	0	0.00	3	25.15	25.10	-3	14,155	-0.02%
2020/11/13	2	25.10	60	25.63	25.65	-58	14,267	-0.41%
2020/11/11	5	25.50	61	25.89	25.95	-56	14,712	-0.38%
2020/11/10	20	25.45	21	26.01	25.15	-1	14,886	-0.01%
2020/11/09	0	0.00	1	26.00	25.65	-1	14,826	-0.01%
2020/11/06	0	0.00	0.8	25.30	25.10	-0.8	14,745	-0.01%
2020/11/05	0	0.00	4	25.35	24.65	-4	14,708	-0.03%
2020/11/04	4	24.60	0	0.00	24.75	4	14,659	0.03%
2020/11/03	0	0.00	5	25.02	24.85	-5	14,676	-0.03%
2020/11/02	6	25.24	73	25.07	25.10	-67	14,722	-0.46%
2020/10/29	10	24.93	0	0.00	25.00	10	14,538	0.07%
2020/10/28	24	25.08	28	25.19	25.00	-4	14,434	-0.03%
2020/10/27	21	25.69	1	25.50	25.60	20	14,326	0.14%
2020/10/26	0	0.00	5	25.80	25.70	-5	14,231	-0.04%
2020/10/23	0	0.00	1	26.60	26.25	-1	14,136	-0.01%
2020/10/22	2	26.08	3	26.15	26.45	-1	14,038	-0.01%
2020/10/21	7	26.54	3	26.78	26.50	4	13,827	0.03%
2020/10/20	7	25.89	33	26.22	26.50	-26	13,147	-0.20%
2020/10/19	2	24.70	0	0.00	24.55	2	12,632	0.02%
2020/10/16	4	24.58	3	24.52	24.40	1	12,587	0.01%
2020/10/15	5	24.10	2	24.40	24.15	3	12,407	0.02%
2020/10/14	1	24.80	5	25.30	25.20	-4	12,166	-0.03%
2020/10/13	26	25.21	2	25.13	25.00	24	11,945	0.20%
2020/10/12	25	26.14	35	26.12	26.35	-10	11,568	-0.09%
2020/10/08	34	25.10	37.1	25.13	25.50	-3.1	11,028	-0.03%
2020/10/07	56	24.33	193	23.79	24.35	-137	10,183	-1.35%	大賣/鉅額交易
2020/10/06	2	22.10	123	21.91	22.50	-121	9,267	-1.31%	大賣/鉅額交易
2020/10/05	3	20.90	1	20.70	20.95	2	8,757	0.02%
2020/09/30	0	0.00	2	20.05	20.20	-2	8,625	-0.02%
2020/09/29	4	20.88	26	21.27	20.45	-22	8,546	-0.26%
2020/09/28	28	20.54	5	19.70	20.65	23	8,177	0.28%
2020/09/25	28	19.14	21	19.76	18.80	7	7,926	0.09%
2020/09/24	6	19.44	0	0.00	19.45	6	7,744	0.08%
2020/09/23	34	20.22	6	20.32	20.20	28	7,587	0.37%
2020/09/22	24	20.55	56	20.84	21.00	-32	7,463	-0.43%
2020/09/21	68	21.31	21	21.63	21.35	47	7,273	0.65%
2020/09/18	0	0.00	1	20.15	20.25	-1	7,003	-0.01%
2020/09/17	29	20.07	0	0.00	20.20	29	6,965	0.42%
2020/09/16	0	0.00	7	20.15	20.55	-7	6,874	-0.10%
2020/09/15	91	19.89	20	19.95	20.00	71	6,767	1.05%
2020/09/14	116	20.10	2	20.05	20.15	114	6,572	1.73%	大買/鉅額交易
2020/09/11	7	21.03	19	21.53	20.75	-12	6,309	-0.19%
2020/09/10	7	21.71	11	21.97	22.00	-4	5,937	-0.07%
2020/09/08	3	21.35	3	21.42	21.75	0	5,615	0.00%
2020/09/07	93	21.68	112	22.30	21.70	-19	5,397	-0.35%	大賣/
2020/09/04	0	0.00	167.1	20.54	20.80	-167.1	4,944	-3.38%	大賣/鉅額交易
2020/09/03	1	20.05	86	19.95	20.05	-85	4,663	-1.82%
2020/09/02	24	19.83	187	19.83	19.70	-163	4,506	-3.62%	大賣/鉅額交易
2020/09/01	98	18.67	1	18.85	18.75	97	4,194	2.31%
2020/08/31	143	18.84	161	19.32	18.85	-18	4,091	-0.44%	大買/大賣/
2020/08/28	5	18.72	0	0.00	18.45	5	3,839	0.13%
2020/08/27	130	17.61	1	18.10	18.05	129	3,648	3.54%	大買/鉅額交易
2020/08/26	222	17.76	8	17.89	17.80	214	3,489	6.13%	大買/鉅額交易
2020/08/24	37	17.47	0	0.00	18.00	37	3,106	1.19%
2020/08/21	60	16.92	0	17.20	17.30	60	2,820	2.13%
2020/08/20	167	16.55	4	16.50	16.75	163	2,705	6.02%	大買/鉅額交易
2020/08/19	34	17.06	47	17.62	17.55	-13	2,501	-0.52%
2020/08/18	85	16.75	7	16.91	17.00	78	2,315	3.37%
2020/08/17	7	16.85	134.6	16.88	16.90	-127.6	2,117	-6.03%	大賣/鉅額交易
2020/08/14	101	15.45	343	15.06	15.40	-242	1,732	-13.97%	大買/大賣/鉅額交易
2020/08/13	2	14.25	0	0.00	14.70	2	1,470	0.14%
2020/08/12	90	14.52	150	14.83	14.50	-60	1,429	-4.20%	大賣/
2020/08/06	2	14.35	0	0.00	14.35	2	1,181	0.17%
2020/07/09	0	0.00	1	13.40	13.35	-1	973	-0.10%
2020/06/01	0	0.00	1	12.05	12.00	-1	947	-0.11%
2020/05/28	2	12.00	0	0.00	11.95	2	918	0.22%
2020/04/17	2	10.50	0	0.00	10.35	2	772	0.26%
2020/04/10	0	0.00	1	10.35	10.60	-1	736	-0.14%
2020/04/08	2	10.33	0	0.00	10.25	2	721	0.28%
2020/03/27	20	9.75	20	9.87	9.73	0	683	0.00%
2020/03/26	0	9.52	0	0.00	9.58	0	679	0.00%
2020/03/25	1	9.86	0	0.00	9.75	1	671	0.15%
2020/03/19	1	9.40	1	9.55	9.12	0	675	0.00%
2020/03/18	1	10.00	0	0.00	9.97	1	653	0.15%
2019/12/02	0	0.00	1	12.95	12.95	-1	1,031	-0.10%
2019/11/18	1	13.35	0	0.00	13.20	1	965	0.10%
2019/11/14	31	13.55	0	0.00	13.50	31	955	3.25%
2019/11/12	20	14.95	0	0.00	15.00	20	947	2.11%
2019/10/31	0	0.00	4.5	14.95	15.00	-4.5	1,261	-0.36%
2019/10/29	1	15.00	0	0.00	14.95	1	1,373	0.07%
2019/10/25	2	15.00	0	0.00	15.00	2	1,535	0.13%
2019/09/26	60	14.63	0	0.00	14.50	60	1,744	3.44%
2019/09/25	10	14.70	0	0.00	14.70	10	1,728	0.58%
2019/09/24	0.8	14.80	0	0.00	14.80	0.8	1,735	0.04%
2019/09/23	40	14.73	0	0.00	14.80	40	1,769	2.26%
2019/09/18	10	14.80	10	14.90	14.85	0	1,792	0.00%
2019/09/17	20	14.90	0	0.00	14.85	20	1,792	1.12%
2019/09/16	20	15.00	0	0.00	14.95	20	1,796	1.11%
2019/09/11	90	14.93	0	0.00	14.90	90	1,814	4.96%
2019/09/10	17	15.05	0	0.00	15.05	17	1,800	0.94%
2019/09/02	2	15.00	0	0.00	15.10	2	1,909	0.10%
2019/08/30	7	14.91	3	15.05	14.95	4	1,924	0.21%
2019/08/28	1	15.00	0	0.00	14.90	1	1,953	0.05%
2019/08/27	3	15.20	0	0.00	15.00	3	1,963	0.15%
2019/08/20	20	15.35	0	0.00	15.45	20	2,431	0.82%
2019/08/16	0	0.00	1	15.35	15.30	-1	2,607	-0.04%
2019/08/14	33	15.27	0	0.00	15.00	33	2,582	1.28%
2019/08/12	0	0.00	0.1	16.00	16.05	-0.1	2,711	0.00%
2019/08/07	30	16.10	1	16.30	15.80	29	2,749	1.05%
2019/08/06	40	16.18	0	0.00	16.15	40	2,746	1.46%
2019/08/01	0	0.00	20	16.60	16.55	-20	2,740	-0.73%
2019/07/31	20	17.25	0	17.40	17.40	20	2,716	0.74%
2019/07/30	0	0.00	1	17.90	17.50	-1	2,630	-0.04%
2019/07/09	0	0.00	21	17.35	17.40	-21	2,270	-0.92%
2019/07/05	0	0.00	20	17.20	17.25	-20	2,249	-0.89%
2019/07/02	26	16.95	5	16.90	16.95	21	2,266	0.93%
2019/06/28	0	0.00	20	17.28	17.15	-20	2,259	-0.89%
2019/06/27	30	17.08	16	17.20	17.15	14	2,232	0.63%
2019/06/26	20	17.23	0	0.00	17.10	20	2,220	0.90%
2019/06/25	0	0.00	40	17.11	17.25	-40	2,229	-1.79%
2019/06/21	20	16.90	0	0.00	16.90	20	2,278	0.88%
2019/06/20	0	0.00	40	17.05	17.00	-40	2,295	-1.74%
2019/06/19	20	16.85	20	16.90	17.00	0	2,372	0.00%
2019/06/12	11	17.04	0	0.00	16.95	11	2,330	0.47%
2019/06/11	20	17.10	60	17.25	17.10	-40	2,293	-1.74%
2019/06/03	0	0.00	20	17.25	17.25	-20	2,205	-0.91%
2019/05/31	0	0.00	21	17.11	17.00	-21	2,190	-0.96%
2019/05/30	26	16.90	83	17.10	17.10	-57	2,159	-2.64%
2019/05/29	80	17.07	1	16.95	16.95	79	2,131	3.71%
2019/05/28	50	17.26	56	17.43	17.40	-6	2,063	-0.29%
2019/05/27	97	17.06	77	17.69	17.85	20	1,976	1.01%
2019/05/24	11	16.93	100	16.50	17.00	-89	1,707	-5.21%
2019/05/23	45	16.18	10	16.25	16.20	35	1,507	2.32%
2019/05/22	40	16.31	0	0.00	16.30	40	1,498	2.67%
2019/05/21	20	16.13	10	16.20	16.20	10	1,486	0.67%
2019/05/20	65	16.36	0	0.00	16.15	65	1,467	4.43%
2019/05/17	0	0.00	1	16.30	16.55	-1	1,370	-0.07%
2019/05/15	20	16.00	0	0.00	16.00	20	1,140	1.75%
2019/05/13	1	15.90	20	15.50	15.70	-19	1,108	-1.71%
2019/05/10	10	15.05	0	0.00	15.10	10	1,037	0.96%
2019/05/08	8	15.15	0	0.00	15.20	8	1,070	0.75%
2019/05/07	2	15.20	0	0.00	15.25	2	1,091	0.18%
2019/04/24	0	0.00	10	15.25	15.25	-10	1,189	-0.84%
2019/04/23	10	15.10	0	0.00	15.20	10	1,188	0.84%
2019/04/22	0	0.00	3	15.20	15.15	-3	1,184	-0.25%
2019/04/11	5	15.60	0	0.00	15.60	5	1,151	0.43%
2019/03/26	0	0.00	1	15.60	15.55	-1	1,002	-0.10%
2019/03/20	0	0.00	1	15.65	15.60	-1	848	-0.12%
2019/03/18	0	0.00	5	15.35	15.40	-5	842	-0.59%
2019/03/15	5	15.20	0	0.00	15.25	5	839	0.60%
2019/02/26	0	0.00	20	14.75	15.00	-20	826	-2.42%
2019/02/25	4	14.55	0	0.00	14.60	4	795	0.50%
2019/02/15	0	0.00	14	14.70	14.65	-14	883	-1.58%
2019/02/14	10	14.60	0	0.00	14.70	10	883	1.13%
2019/02/13	20	14.60	0	0.00	14.70	20	882	2.27%
2019/01/21	6	14.30	6	14.40	14.35	0	752	0.00%
2018/11/22	0	0.00	2	14.15	14.05	-2	1,171	-0.17%
2018/11/14	12	13.90	5	13.50	13.85	7	1,067	0.66%
2018/11/07	0	0.00	5	13.35	13.40	-5	1,050	-0.48%
2018/10/11	10	13.35	10	13.45	13.20	0	991	0.00%
2018/10/05	10	13.60	10	13.85	13.85	0	943	0.00%
2018/10/01	10	14.30	0	0.00	14.20	10	902	1.11%
2018/09/18	0	0.00	25	13.80	13.70	-25	821	-3.04%
2018/09/17	0	0.00	5	13.80	13.75	-5	826	-0.60%
2018/09/14	18	13.80	38	13.92	13.80	-20	829	-2.41%
2018/08/23	1	13.10	0	0.00	13.15	1	694	0.14%
2018/07/05	0	0.00	0.2	12.95	13.00	-0.2	1,229	-0.01%
2018/06/29	24	13.10	0	0.00	13.15	24	1,382	1.74%
2018/06/22	5	13.20	0	0.00	13.10	5	1,693	0.30%
2018/06/21	41	13.25	0	0.00	13.20	41	1,691	2.42%
2018/05/17	0	0.00	0.1	13.35	13.40	-0.1	1,836	-0.01%
2018/05/15	0	0.00	9	13.25	13.25	-9	1,848	-0.49%
2018/05/09	9	13.05	0	0.00	13.00	9	1,900	0.47%
2018/04/17	1	12.90	0	0.00	12.90	1	1,974	0.05%
2018/04/13	5	13.50	0	0.00	13.35	5	1,962	0.25%
2018/04/10	5	13.75	0	0.00	13.70	5	2,038	0.25%
2018/04/09	0	0.00	2	14.00	13.85	-2	2,050	-0.10%
2018/04/03	0	0.00	4	13.90	13.90	-4	2,067	-0.19%
2018/04/02	0	0.00	6	13.85	13.85	-6	2,021	-0.30%
2018/03/31	5	14.12	2	13.90	13.90	3	1,986	0.15%
2018/03/30	24	14.55	0	0.00	14.55	24	1,891	1.27%
2018/03/29	3	16.05	4	16.20	16.15	-1	1,716	-0.06%
2018/03/28	0	0.00	40	16.11	16.10	-40	1,718	-2.33%
2018/03/27	25	16.10	0	0.00	16.20	25	1,720	1.45%
2018/03/16	20	16.10	20	16.25	16.15	0	1,835	0.00%
2018/03/02	20	15.68	0	0.00	15.65	20	2,068	0.97%
2018/02/27	10	15.85	0	0.00	15.95	10	2,147	0.47%
2018/02/26	30	16.10	0	0.00	16.10	30	2,186	1.37%
2018/02/21	0	0.00	40	15.38	15.60	-40	2,183	-1.83%
2018/02/12	16	14.93	0	0.00	15.10	16	2,176	0.73%
2018/02/09	16	14.54	18	14.62	14.70	-2	2,139	-0.09%
2018/02/08	30	15.00	0	0.00	15.05	30	2,124	1.41%
2018/02/07	0	0.00	65	15.15	15.10	-65	2,132	-3.05%
2018/01/24	0	0.00	15	16.60	16.55	-15	2,189	-0.68%
2018/01/23	15	16.43	1	16.40	16.45	14	2,199	0.64%
2018/01/22	21	17.04	0	0.00	16.70	21	2,239	0.94%
2018/01/19	5	17.20	0	0.00	17.10	5	2,234	0.22%
2018/01/18	10	17.25	0	0.00	17.25	10	2,216	0.45%
2018/01/17	13	17.26	28	17.40	17.40	-15	2,230	-0.67%
2018/01/16	0	0.00	17	17.40	17.40	-17	2,211	-0.77%
2018/01/15	48	17.18	0	0.00	17.10	48	2,182	2.20%
2018/01/12	10	17.10	0	0.00	17.20	10	2,159	0.46%
2018/01/11	66	17.22	16	17.45	17.15	50	2,143	2.33%
2018/01/10	13	17.17	12	17.25	17.25	1	2,144	0.05%
2018/01/09	29	17.29	10	17.45	17.20	19	2,128	0.89%
2018/01/08	0	0.00	1.2	17.52	17.75	-1.2	2,079	-0.06%
2018/01/05	0	0.00	1	17.10	17.20	-1	2,025	-0.05%
2018/01/02	0	0.00	35	16.39	16.50	-35	1,963	-1.78%