國建 (2501)-群益金鼎-古亭券商分點個股進出

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

國建

(2501)

可現股當沖

股價
28.15
漲跌
▼0.95
漲幅
-3.26%
成交量
25,611張
產業
上市營建類股
153人加入追蹤

立即追蹤
本地時間:13:35(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

國建 (2501)籌碼相關－群益金鼎-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/04/15	23.5	28.90	8	29.23	28.15	15.5	5,214	0.30%
2024/04/12	226	29.64	33	29.91	29.10	193	4,827	4.00%	大買/鉅額交易
2024/04/11	159	28.47	72.1	28.71	29.40	86.9	4,287	2.03%	大買/
2024/04/10	35	26.57	36.7	26.76	27.35	-1.7	3,590	-0.05%
2024/04/09	172	24.77	2.5	24.92	24.90	169.5	3,205	5.29%	大買/鉅額交易
2024/04/08	98	23.43	9.3	23.38	23.70	88.7	2,873	3.09%
2024/04/03	95.7	21.66	1	21.65	21.55	94.7	2,650	3.57%
2024/04/02	0	0.00	1.7	22.06	22.20	-1.7	2,606	-0.07%
2024/04/01	0	0.00	5.8	21.77	22.00	-5.8	2,564	-0.22%
2024/03/29	0	0.00	2	21.40	21.45	-2	2,509	-0.08%
2024/03/28	1.2	21.15	5	21.25	21.25	-3.8	2,487	-0.15%
2024/03/27	2	21.55	1.3	21.60	21.65	0.7	2,443	0.03%
2024/03/26	1	21.25	0	0.00	21.15	1	2,392	0.04%
2024/03/25	0	0.00	4.2	21.30	21.25	-4.2	2,471	-0.17%
2024/03/22	0.5	20.59	1.1	20.73	20.70	-0.6	2,459	-0.02%
2024/03/21	0	0.00	0.3	20.75	20.90	-0.3	2,500	-0.01%
2024/03/20	0.1	20.35	0.1	20.50	20.60	0	2,617	0.00%
2024/03/19	1	20.45	20.2	20.75	20.75	-19.2	2,674	-0.72%
2024/03/18	6	20.34	25.2	20.59	20.60	-19.2	2,678	-0.72%
2024/03/15	0	0.00	15.9	20.22	20.30	-15.9	2,628	-0.60%
2024/03/14	0	0.00	1.8	19.21	19.05	-1.8	2,452	-0.07%
2024/03/13	0	0.00	16.2	18.88	19.00	-16.2	2,433	-0.67%
2024/03/11	0	0.00	17	18.65	18.65	-17	2,431	-0.70%
2024/03/08	0.3	18.20	0	0.00	18.25	0.3	2,431	0.01%
2024/03/05	0.2	18.20	0	0.00	18.25	0.2	2,450	0.01%
2024/02/27	1	18.50	0	0.00	18.40	1	2,490	0.04%
2024/02/26	0.5	18.13	0	0.00	18.60	0.5	2,514	0.02%
2024/02/23	2.5	18.74	0	0.00	18.70	2.5	2,549	0.10%
2024/02/22	0.3	18.80	0	0.00	18.80	0.3	2,558	0.01%
2024/02/20	0.3	18.82	0.1	18.80	18.85	0.2	2,573	0.01%
2024/02/16	0.6	18.88	0	0.00	18.95	0.6	2,563	0.02%
2024/02/15	0	0.00	10.2	19.12	19.30	-10.2	2,544	-0.40%
2024/02/02	7.2	19.29	5	19.10	18.90	2.2	2,522	0.09%
2024/02/01	0	0.00	3.5	19.35	19.35	-3.5	2,514	-0.14%
2024/01/31	0	0.00	1	19.05	19.15	-1	2,493	-0.04%
2024/01/30	1	19.20	1.3	19.17	19.00	-0.3	2,481	-0.01%
2024/01/29	10	19.25	12.4	18.77	19.20	-2.4	2,467	-0.10%
2024/01/26	0	0.00	4.6	18.46	18.70	-4.6	2,411	-0.19%
2024/01/19	0	0.00	2	17.75	17.90	-2	2,336	-0.09%
2024/01/17	5.6	17.52	5	17.45	17.50	0.6	2,304	0.03%
2024/01/16	5.2	18.14	5	17.85	17.95	0.2	2,244	0.01%
2024/01/15	0	0.00	1	18.40	18.35	-1	2,206	-0.05%
2024/01/12	3.1	18.30	0	0.00	18.15	3.1	2,210	0.14%
2024/01/11	0	0.00	0.1	18.40	18.45	-0.1	2,205	0.00%
2024/01/10	0.5	18.17	0	0.00	18.15	0.5	2,224	0.02%
2024/01/09	0.2	18.40	0	0.00	18.45	0.2	2,197	0.01%
2024/01/08	0	0.00	0.1	18.70	18.75	-0.1	2,150	0.00%
2024/01/05	0	0.00	0.5	18.78	18.80	-0.5	2,125	-0.02%
2024/01/04	0	0.00	4	18.30	18.40	-4	2,089	-0.19%
2024/01/03	0.5	18.23	0	0.00	18.25	0.5	2,116	0.02%
2024/01/02	0	0.00	1.3	18.63	18.60	-1.3	2,064	-0.06%
2023/12/29	0	0.00	5.1	18.12	18.15	-5.1	1,969	-0.26%
2023/12/28	0	0.00	2	17.70	17.70	-2	1,907	-0.10%
2023/12/27	0	0.00	0.3	17.65	17.70	-0.3	1,882	-0.02%
2023/12/21	5	17.05	0	0.00	17.00	5	1,826	0.27%
2023/12/20	0.4	16.94	4	17.09	16.80	-3.7	1,808	-0.20%
2023/12/19	0.1	17.10	0	0.00	17.20	0.1	1,689	0.01%
2023/12/18	0.1	17.15	130.2	17.50	17.25	-130.1	1,639	-7.93%	大賣/鉅額交易
2023/12/15	4	17.00	2.5	17.31	17.40	1.6	1,570	0.10%
2023/12/14	0	0.00	4.5	16.88	17.00	-4.5	1,417	-0.31%
2023/12/07	0.1	16.10	0	0.00	16.15	0.1	1,168	0.01%
2023/12/06	0	0.00	2	16.30	16.25	-2	1,150	-0.17%
2023/11/28	4	16.05	0	0.00	16.10	4	1,012	0.39%
2023/11/24	0.1	16.00	0	0.00	16.05	0.1	964	0.01%
2023/11/22	10	15.95	14	16.10	16.15	-4	888	-0.45%
2023/11/21	0	0.00	2	15.85	15.90	-2	826	-0.24%
2023/11/20	0.1	15.45	10	15.60	15.75	-9.9	805	-1.23%
2023/11/17	0	0.00	0.1	15.50	15.55	-0.1	785	-0.02%
2023/11/14	0.3	15.30	0	0.00	15.30	0.3	755	0.04%
2023/11/03	6	15.30	0	0.00	15.35	6	771	0.78%
2023/10/20	1	15.05	0	0.00	15.10	1	789	0.13%
2023/10/18	2	15.30	0	0.00	15.30	2	756	0.26%
2023/10/17	0.2	15.30	0	0.00	15.35	0.2	707	0.03%
2023/10/11	3	15.50	0	0.00	15.50	3	703	0.43%
2023/09/20	9	15.17	0	0.00	15.25	9	725	1.24%
2023/09/11	1	15.15	0	0.00	15.15	1	776	0.13%
2023/09/04	10	15.25	0	0.00	15.30	10	819	1.22%
2023/08/31	5	15.13	0	0.00	15.15	5	842	0.59%
2023/08/17	5	14.95	0	0.00	14.95	5	877	0.57%
2023/08/16	0.1	15.10	0	0.00	15.00	0.1	863	0.01%
2023/08/11	1	15.50	0	0.00	15.50	1	849	0.12%
2023/08/01	1	15.75	0	0.00	15.80	1	867	0.12%
2023/07/28	0.1	15.70	0	0.00	15.70	0.1	853	0.01%
2023/07/26	10	15.55	0	0.00	15.55	10	876	1.14%
2023/07/25	4	15.60	0	0.00	15.60	4	886	0.45%
2023/07/24	4	15.55	0	0.00	15.60	4	884	0.45%
2023/07/18	2	15.75	0	0.00	15.75	2	885	0.23%
2023/07/14	3	15.85	0	0.00	15.90	3	880	0.34%
2023/07/10	3.1	16.00	0	0.00	16.05	3.1	882	0.35%
2023/07/07	0	0.00	11	16.05	16.10	-11	873	-1.26%
2023/07/06	4	16.18	0	0.00	16.20	4	856	0.47%
2023/07/05	11	16.25	0	0.00	16.20	11	840	1.31%
2023/07/04	10	16.25	0	0.00	16.25	10	830	1.20%
2023/06/29	40	16.38	0	0.00	16.40	40	799	5.00%
2023/06/28	40	16.33	0	0.00	16.30	40	789	5.07%
2023/06/27	20	16.30	0	0.00	16.30	20	780	2.56%
2023/06/21	20	16.25	2	16.35	16.30	18	774	2.33%
2023/06/15	2	16.23	0	0.00	16.25	2	740	0.27%
2023/06/14	5	16.23	0	0.00	16.25	5	719	0.70%
2023/06/12	3	16.28	0	0.00	16.25	3	710	0.42%
2023/06/09	1	16.30	0	0.00	16.35	1	697	0.14%
2023/06/08	3	16.30	0	0.00	16.30	3	692	0.43%
2023/06/01	1	16.30	0	0.00	16.25	1	658	0.15%
2023/05/31	1	16.25	0	0.00	16.50	1	649	0.15%
2023/05/30	0.2	16.25	0	0.00	16.30	0.2	638	0.03%
2023/05/29	1	16.30	0	0.00	16.25	1	633	0.16%
2023/05/25	4.1	16.49	0	0.00	16.40	4.1	639	0.64%
2023/05/23	0	0.00	33	16.52	16.55	-33	628	-5.25%
2023/05/22	0	0.00	3	16.45	16.45	-3	629	-0.48%
2023/05/19	0	0.00	17	16.42	16.35	-17	624	-2.72%
2023/05/11	0.5	16.31	0	0.00	16.25	0.5	569	0.09%
2023/05/09	0.1	16.45	0	0.00	16.45	0.1	552	0.02%
2023/05/08	0.2	16.50	2	16.50	16.50	-1.8	554	-0.32%
2023/05/05	50	16.45	0	0.00	16.60	50	555	9.00%
2023/05/04	0	0.00	1	16.45	16.50	-1	558	-0.18%
2023/05/02	4	16.69	0	0.00	16.60	4	540	0.74%
2023/04/28	0	0.00	7	16.82	16.90	-7	521	-1.34%
2023/04/21	0.2	17.05	0	0.00	16.95	0.2	506	0.04%
2023/04/20	0.1	17.20	0	0.00	17.15	0.1	504	0.02%
2023/04/19	0	0.00	2	17.25	17.25	-2	511	-0.39%
2023/04/12	0	0.00	17	17.07	17.20	-17	494	-3.44%
2023/04/10	0	0.00	45	17.10	17.15	-45	499	-9.00%
2023/04/07	0.2	17.05	67	17.07	17.15	-66.8	503	-13.27%
2023/04/06	5	17.20	0	0.00	17.20	5	504	0.99%
2023/03/28	1	17.00	0	0.00	17.05	1	544	0.18%
2023/03/21	42	17.15	0	0.00	17.20	42	592	7.09%
2023/03/20	1	16.75	0	0.00	16.80	1	646	0.15%
2023/03/15	53.3	17.01	0	0.00	17.00	53.3	637	8.37%
2023/03/10	1.2	17.09	0	0.00	17.05	1.2	629	0.19%
2023/02/24	2	17.20	0	0.00	17.30	2	659	0.30%
2023/02/21	3	16.75	0	0.00	16.75	3	651	0.46%
2023/02/13	3	16.60	0	0.00	16.75	3	717	0.42%
2023/02/08	34	16.70	0	0.00	16.70	34	722	4.71%
2023/02/03	2	16.50	0	0.00	16.50	2	720	0.28%
2023/01/30	0	0.00	5.2	16.29	16.10	-5.2	726	-0.71%
2023/01/17	0	0.00	0.1	16.05	16.05	-0.1	732	-0.02%
2023/01/16	0	0.00	0	16.10	16.05	0	738	0.00%
2023/01/13	2	16.13	0	0.00	16.10	2	737	0.27%
2023/01/12	0	0.00	0.1	16.30	16.30	-0.1	798	-0.01%
2023/01/11	1	16.20	0	0.00	16.20	1	798	0.13%
2023/01/09	5	16.20	0	0.00	16.25	5	786	0.64%
2023/01/05	0	0.00	1	15.80	15.90	-1	778	-0.13%
2023/01/04	0	0.00	1	15.65	15.75	-1	769	-0.13%
2023/01/03	0	0.00	4	15.33	15.40	-4	764	-0.52%
2022/12/16	1	15.45	0	0.00	15.45	1	732	0.14%
2022/12/15	1	15.60	0	0.00	15.65	1	718	0.14%
2022/12/14	3	15.65	1	15.75	15.80	2	714	0.28%
2022/12/12	13	15.96	16	15.64	15.60	-3	687	-0.44%
2022/12/01	2	15.50	0	0.00	15.45	2	622	0.32%
2022/11/24	2	15.40	0	0.00	15.45	2	614	0.33%
2022/11/22	13	15.40	0	0.00	15.45	13	606	2.14%
2022/11/16	10	14.95	0	0.00	14.80	10	595	1.68%
2022/11/04	0.1	14.55	0	0.00	14.55	0.1	565	0.02%
2022/10/07	2	15.75	0	0.00	15.75	2	432	0.46%
2022/09/07	0	0.00	1	16.70	16.70	-1	441	-0.23%
2022/08/29	0.5	16.90	0	0.00	16.90	0.5	419	0.12%
2022/08/19	1	16.90	0	0.00	16.90	1	399	0.25%
2022/08/11	0	0.00	1	16.55	16.55	-1	364	-0.27%
2022/08/08	1	16.15	0	0.00	16.15	1	364	0.27%
2022/07/25	1	16.50	0	0.00	16.60	1	392	0.25%
2022/07/06	0.1	17.15	0	0.00	17.15	0.1	353	0.03%
2022/06/30	0.1	17.15	0	0.00	17.35	0.1	374	0.03%
2022/06/29	0.2	17.35	0	0.00	17.35	0.2	368	0.05%
2022/06/28	0.4	17.55	0	0.00	17.35	0.4	370	0.09%
2022/06/10	0.1	17.75	0	0.00	17.80	0.1	402	0.02%
2022/06/07	0.9	17.90	0	0.00	17.75	0.9	410	0.22%
2022/06/02	1	17.80	0	0.00	17.85	1	415	0.24%
2022/06/01	0.2	17.95	0	0.00	17.90	0.2	427	0.04%
2022/05/31	0.6	18.05	0	0.00	17.90	0.6	431	0.13%
2022/05/27	2	17.90	0	0.00	17.95	2	426	0.47%
2022/05/25	0.3	17.85	0	0.00	17.90	0.3	435	0.07%
2022/05/24	1	18.00	0	0.00	18.10	1	437	0.23%
2022/05/23	0.2	18.05	0	0.00	18.10	0.2	437	0.05%
2022/05/19	1	17.95	0	0.00	17.95	1	442	0.23%
2022/05/12	0	0.00	5	17.60	17.55	-5	440	-1.13%
2022/05/10	0	0.00	0.5	18.00	18.00	-0.5	442	-0.11%
2022/05/06	0	0.00	3	18.25	18.25	-3	438	-0.68%
2022/04/25	0.9	18.60	0	0.00	18.50	0.9	481	0.19%
2022/04/22	1	18.70	0	0.00	18.80	1	471	0.21%
2022/04/21	0	0.00	2	18.90	18.85	-2	473	-0.42%
2022/04/11	0	0.00	20	18.65	18.65	-20	480	-4.16%
2022/04/06	2	18.75	0	0.00	18.80	2	465	0.43%
2022/03/25	0	0.00	2	18.95	19.00	-2	438	-0.46%
2022/03/18	2.4	18.80	0	0.00	19.05	2.4	425	0.56%
2022/03/09	2	18.75	0	0.00	18.80	2	451	0.44%
2022/03/03	0	0.00	15	19.00	19.10	-15	433	-3.46%
2022/02/15	3	19.00	0	0.00	19.00	3	445	0.67%
2022/02/10	2	19.05	0	0.00	19.15	2	434	0.46%
2022/02/07	3	19.00	0	0.00	19.00	3	419	0.72%
2022/01/21	1	19.05	0	0.00	19.05	1	388	0.26%
2022/01/13	0	0.00	1	19.35	19.30	-1	397	-0.25%
2022/01/12	0	0.00	1	19.25	19.25	-1	396	-0.25%
2022/01/10	0	0.00	100	19.15	19.10	-100	391	-25.56%
2022/01/07	3	19.20	0	0.00	19.10	3	389	0.77%
2022/01/05	0.4	19.15	5	19.11	19.20	-4.7	390	-1.19%
2021/12/27	0	0.00	0.6	19.10	19.20	-0.6	402	-0.14%
2021/12/17	1	19.10	0	0.00	19.10	1	418	0.24%
2021/12/13	0	0.00	30	19.30	19.25	-30	417	-7.19%
2021/12/10	0.1	19.20	25	19.20	19.25	-24.9	419	-5.93%
2021/12/09	3.1	19.25	0	0.00	19.25	3.1	420	0.75%
2021/12/08	30.1	19.25	0	0.00	19.20	30.1	413	7.28%
2021/12/07	0.1	19.30	2	19.35	19.30	-1.9	402	-0.47%
2021/12/06	100	19.35	0	0.00	19.35	100	395	25.26%
2021/12/02	0.2	19.45	0	0.00	19.50	0.2	390	0.04%
2021/11/29	0	19.35	0	0.00	19.35	0	393	0.01%
2021/11/24	0	0.00	0	19.65	19.65	0	392	0.00%
2021/11/22	0	0.00	0	19.70	19.75	0	391	0.00%
2021/11/19	1	19.70	0	0.00	19.70	1	392	0.26%
2021/11/18	27	19.71	0	0.00	19.80	27	387	6.98%
2021/11/17	0	0.00	0	19.65	19.70	0	381	-0.01%
2021/11/16	0	0.00	0	19.60	19.70	0	392	-0.01%
2021/11/15	2	19.60	0	0.00	19.55	2	403	0.50%
2021/11/11	0	0.00	20.8	19.54	19.45	-20.8	433	-4.80%
2021/11/10	0	0.00	4	19.53	19.55	-4	456	-0.88%
2021/11/04	0	0.00	0	19.55	19.45	0	482	0.00%
2021/11/03	0	0.00	0.1	19.55	19.50	-0.1	491	-0.01%
2021/11/02	0	0.00	0	19.60	19.35	0	500	-0.01%
2021/11/01	0	0.00	0.2	19.50	19.50	-0.2	507	-0.03%
2021/10/26	0	0.00	2	19.65	19.70	-2	535	-0.37%
2021/10/15	3	19.35	0	0.00	19.30	3	607	0.49%
2021/10/13	0	0.00	1	19.30	19.35	-1	614	-0.16%
2021/10/06	1.2	19.18	0	0.00	19.10	1.2	622	0.19%
2021/10/05	0	0.00	0.2	19.60	19.15	-0.2	619	-0.03%
2021/10/01	1.3	19.10	0	0.00	19.10	1.3	628	0.20%
2021/09/30	0.1	19.40	0	0.00	19.25	0.1	632	0.02%
2021/09/22	0.3	19.20	0	0.00	19.15	0.3	664	0.04%
2021/09/17	0	0.00	2	19.45	19.45	-2	660	-0.30%
2021/09/13	2	19.30	1	19.40	19.40	1	693	0.15%
2021/09/08	1	19.10	0	0.00	19.10	1	701	0.14%
2021/09/02	1.2	19.48	0	0.00	19.35	1.2	724	0.17%
2021/09/01	0.1	19.50	0.8	21.00	19.55	-0.7	727	-0.10%
2021/08/31	1	19.50	0	0.00	19.45	1	730	0.14%
2021/08/25	0	0.00	0.1	19.50	19.55	-0.1	745	-0.01%
2021/08/24	0	0.00	1.2	19.37	19.35	-1.2	748	-0.15%
2021/08/23	0	0.00	0.2	19.30	19.20	-0.2	753	-0.02%
2021/08/20	0	0.00	1	19.00	19.05	-1	760	-0.13%
2021/08/19	0	0.00	3.2	19.06	19.00	-3.2	757	-0.42%
2021/08/18	0.2	19.05	1	19.25	19.15	-0.9	749	-0.11%
2021/08/17	1	19.10	0.2	19.40	19.10	0.8	752	0.11%
2021/08/16	0.3	19.90	0	0.00	20.00	0.3	729	0.04%
2021/08/12	0.1	20.35	0	0.00	20.30	0.1	716	0.01%
2021/08/09	0.2	20.50	0	0.00	20.50	0.2	787	0.03%
2021/08/05	0.1	20.70	0	0.00	20.65	0.1	858	0.01%
2021/08/04	0.1	20.85	0	0.00	20.80	0.1	955	0.01%
2021/08/03	0.1	20.90	0	0.00	21.00	0.1	985	0.01%
2021/08/02	2	20.90	10	20.90	21.05	-8	1,008	-0.79%
2021/07/27	6	20.91	6	20.70	20.70	0	1,070	0.00%
2021/07/23	0	0.00	1	20.50	20.55	-1	1,172	-0.09%
2021/07/21	0	0.00	0.3	20.10	20.25	-0.3	1,291	-0.02%
2021/07/12	0	0.00	1	20.00	20.05	-1	1,687	-0.06%
2021/07/09	3	20.00	0	0.00	20.05	3	1,715	0.17%
2021/07/07	3	20.05	0	0.00	20.05	3	1,769	0.17%
2021/07/05	0.1	19.80	0	0.00	20.00	0.1	1,831	0.01%
2021/06/25	0	0.00	1	20.15	20.10	-1	1,898	-0.05%
2021/06/23	0	0.00	59	20.34	20.25	-59	1,912	-3.09%
2021/06/03	1	19.90	5	19.90	19.90	-4	2,023	-0.20%
2021/05/31	0	0.00	1	19.85	19.80	-1	2,026	-0.05%
2021/05/25	5	19.50	0	0.00	19.50	5	2,048	0.24%
2021/05/19	1	19.55	0.8	20.35	19.45	0.2	2,055	0.01%
2021/05/14	1	19.40	10	19.60	19.55	-9	2,003	-0.45%
2021/05/13	0.1	19.45	21	19.15	19.30	-20.9	1,961	-1.07%
2021/05/12	0.2	19.55	0	0.00	19.60	0.2	1,919	0.01%
2021/05/11	4	20.26	3.9	20.60	20.15	0.1	1,820	0.01%
2021/05/10	0	0.00	5	20.98	20.95	-5	1,792	-0.28%
2021/05/07	2	20.45	0	0.00	20.45	2	1,779	0.11%
2021/05/06	5	20.90	0	0.00	20.55	5	1,762	0.28%
2021/05/05	2.2	20.35	0	0.00	20.60	2.2	1,753	0.13%
2021/05/04	6.1	20.77	0	0.00	20.40	6.1	1,738	0.35%
2021/05/03	0.2	21.10	0	0.00	21.15	0.2	1,707	0.01%
2021/04/29	20.1	21.75	0	0.00	21.45	20.1	1,692	1.19%
2021/04/28	0.1	22.00	0.1	22.40	22.20	0	1,611	0.00%
2021/04/27	11	21.88	1.1	22.01	22.10	9.9	1,548	0.64%
2021/04/26	2	21.45	0	0.00	21.55	2	1,510	0.13%
2021/04/22	27.4	22.43	5.4	22.36	21.65	22	1,491	1.48%
2021/04/21	0	0.00	2	21.33	21.50	-2	1,359	-0.15%
2021/04/20	0.1	21.25	0.1	21.65	21.30	0	1,328	0.00%
2021/04/19	0.1	21.55	1.1	21.18	21.65	-1	1,285	-0.08%
2021/04/16	11.5	20.83	11	20.80	20.95	0.5	1,230	0.04%
2021/04/15	0	0.00	2.8	20.67	20.70	-2.8	1,193	-0.24%
2021/04/14	2	20.20	10	20.30	20.35	-8	1,175	-0.68%
2021/04/13	5	20.30	0	0.00	20.15	5	1,160	0.43%
2021/04/12	0	0.00	2	20.20	20.20	-2	1,127	-0.18%
2021/04/09	10	19.85	0	0.00	20.15	10	1,104	0.91%
2021/04/08	0.4	19.65	0	0.00	19.80	0.4	1,072	0.04%
2021/04/07	0.2	19.75	0	0.00	19.80	0.2	1,063	0.02%
2021/04/01	0.3	19.72	0	0.00	19.80	0.3	1,040	0.02%
2021/03/29	1	19.60	0	0.00	19.65	1	1,014	0.10%
2021/03/26	0	0.00	8	19.55	19.60	-8	1,012	-0.79%
2021/03/22	12	19.45	0	0.00	19.60	12	1,018	1.18%
2021/03/19	1.3	19.11	0	0.00	19.00	1.3	996	0.13%
2021/03/18	7.2	19.77	0	0.00	19.70	7.2	957	0.75%
2021/03/17	0	0.00	4.3	19.84	19.80	-4.3	958	-0.45%
2021/03/16	9	19.80	0	0.00	19.80	9	948	0.95%
2021/03/15	1	19.65	0	0.00	19.75	1	955	0.10%
2021/03/12	1	19.60	0	0.00	19.70	1	984	0.10%
2021/03/11	0	0.00	2	19.85	19.80	-2	992	-0.20%
2021/03/02	0	0.00	0.7	19.45	19.25	-0.7	996	-0.07%
2021/02/26	1	19.50	0	0.00	19.45	1	997	0.10%
2021/02/25	1	19.65	2	19.70	19.75	-1	987	-0.10%
2021/02/24	0	0.00	2	19.75	19.75	-2	989	-0.20%
2021/02/22	0	0.00	1	19.40	19.55	-1	964	-0.10%
2021/02/19	0	0.00	1	19.25	19.25	-1	955	-0.10%
2021/02/04	2	18.80	0	0.00	18.80	2	940	0.21%
2021/02/02	4	18.60	0	0.00	19.00	4	979	0.41%
2021/01/26	1	19.00	0	0.00	18.95	1	953	0.10%
2021/01/25	5	19.00	1	19.05	19.10	4	946	0.42%
2021/01/20	1	19.30	1	19.20	19.20	0	921	0.00%
2021/01/18	2	19.75	3	20.00	20.00	-1	881	-0.11%
2021/01/08	0	0.00	1	19.75	19.85	-1	857	-0.12%
2021/01/06	1	19.50	0	0.00	19.45	1	852	0.12%
2020/12/30	0	0.00	1	19.80	19.85	-1	829	-0.12%
2020/12/25	0.4	19.60	0	0.00	19.65	0.4	809	0.05%
2020/12/23	1	19.55	0	0.00	19.55	1	802	0.12%
2020/12/21	10	19.80	0	0.00	19.95	10	812	1.23%
2020/12/17	0	0.00	0.3	19.95	20.00	-0.3	836	-0.04%
2020/12/15	0	0.00	1	19.90	19.90	-1	870	-0.11%
2020/12/11	1	19.95	0	0.00	20.20	1	873	0.11%
2020/12/08	0	0.00	0.1	20.20	20.35	-0.1	879	-0.01%
2020/12/01	1	20.55	0	0.00	20.65	1	859	0.12%
2020/11/30	0	0.00	1	20.85	21.05	-1	851	-0.12%
2020/11/26	2	20.50	0	0.00	20.50	2	814	0.25%
2020/11/20	0.6	20.00	0	0.00	20.05	0.6	809	0.07%
2020/11/19	0.4	20.10	0	0.00	20.20	0.4	810	0.04%
2020/11/10	0	0.00	1	19.80	19.90	-1	812	-0.12%
2020/11/05	0.3	19.25	0	0.00	19.30	0.3	790	0.04%
2020/11/02	0.4	19.00	0	0.00	19.15	0.4	809	0.04%
2020/10/27	0.3	19.25	0	0.00	19.25	0.3	816	0.04%
2020/10/22	2	19.15	0	0.00	19.45	2	837	0.24%
2020/10/21	1	19.30	0	0.00	19.45	1	795	0.13%
2020/10/19	1	19.20	0	0.00	19.45	1	790	0.13%
2020/10/13	1	19.40	0	0.00	19.50	1	787	0.13%
2020/10/12	0	0.00	1	19.70	19.70	-1	790	-0.13%
2020/09/24	1	19.45	0	0.00	19.10	1	864	0.12%
2020/09/23	2	19.80	0	0.00	19.90	2	849	0.24%
2020/09/22	1	20.70	0	0.00	20.75	1	822	0.12%
2020/09/21	0	0.00	1	21.00	21.00	-1	811	-0.12%
2020/09/18	1	20.35	2	20.23	20.35	-1	776	-0.13%
2020/09/11	3	20.03	2	20.03	20.10	1	762	0.13%
2020/09/09	4	19.71	0	0.00	19.70	4	736	0.54%
2020/09/08	4	20.03	1	20.00	19.90	3	730	0.41%
2020/09/07	1	20.10	1	20.05	20.00	0	728	0.00%
2020/08/27	7	19.54	0	0.00	19.50	7	748	0.94%
2020/08/25	4	19.28	0	0.00	19.30	4	736	0.54%
2020/08/19	2	19.50	0	0.00	19.50	2	832	0.24%
2020/08/18	0	0.00	1	19.40	19.55	-1	823	-0.12%
2020/08/17	1	19.40	0	0.00	19.35	1	822	0.12%
2020/08/13	2	19.10	0	0.00	19.00	2	806	0.25%
2020/08/11	2	19.10	0	0.00	19.05	2	806	0.25%
2020/08/10	3	18.90	0	0.00	19.20	3	804	0.37%
2020/08/06	0.5	18.75	0	0.00	18.85	0.5	789	0.06%
2020/07/30	2	18.70	0	0.00	18.55	2	780	0.26%
2020/07/20	2	18.90	0	0.00	18.90	2	790	0.25%
2020/07/16	1	19.45	4	19.40	19.35	-3	797	-0.38%
2020/07/07	0	0.00	5.9	20.64	20.35	-5.9	765	-0.77%
2020/07/03	0	0.00	1	20.30	20.15	-1	771	-0.13%
2020/07/01	0	0.00	1	20.05	19.95	-1	773	-0.13%
2020/06/29	1	19.75	0	0.00	19.80	1	775	0.13%
2020/06/23	1	20.00	0	0.00	19.95	1	789	0.13%
2020/06/19	0	0.00	5	20.05	19.65	-5	810	-0.62%
2020/06/18	0	0.00	5	20.00	20.00	-5	807	-0.62%
2020/06/17	3	20.10	0	0.00	20.15	3	804	0.37%
2020/06/16	4	20.15	1	20.10	20.10	3	814	0.37%
2020/06/12	1	19.80	0	0.00	19.95	1	859	0.12%
2020/06/11	4	20.55	0	0.00	20.15	4	867	0.46%
2020/05/29	14	20.18	10	20.30	19.95	4	890	0.45%
2020/05/28	2	20.40	0	0.00	20.20	2	874	0.23%
2020/05/27	0	0.00	5	20.55	20.55	-5	852	-0.59%
2020/05/06	5	18.80	0	0.00	18.70	5	855	0.58%
2020/04/30	0	0.00	5	19.70	19.80	-5	846	-0.59%
2020/04/29	0	0.00	1	18.75	19.25	-1	842	-0.12%
2020/04/28	0	0.00	1	18.50	18.55	-1	838	-0.12%
2020/04/20	1	18.10	0.1	18.05	18.15	0.9	827	0.11%
2020/04/17	0	0.00	1	18.45	18.15	-1	835	-0.12%
2020/04/15	1	18.15	0	0.00	18.15	1	810	0.12%
2020/04/13	1	18.55	0	0.00	18.05	1	799	0.13%
2020/04/10	3	18.30	0	0.00	18.45	3	794	0.38%
2020/04/06	0	0.00	5	17.00	17.20	-5	762	-0.66%
2020/03/26	3	16.63	0	0.00	16.65	3	727	0.41%
2020/03/25	0	0.00	7	16.85	16.90	-7	717	-0.98%
2020/03/19	2	15.10	0	0.00	15.10	2	685	0.29%
2020/03/18	0.8	16.75	0	0.00	16.75	0.8	656	0.12%
2020/03/17	2	17.00	20	17.10	17.10	-18	641	-2.80%
2020/03/13	1	17.30	0	0.00	18.00	1	623	0.16%
2020/03/12	6	19.34	0	0.00	19.20	6	599	1.00%
2020/02/06	0	0.00	1	20.90	21.10	-1	566	-0.18%
2020/02/03	2	20.35	0	0.00	20.25	2	573	0.35%
2020/01/30	1	20.55	0	0.00	20.25	1	583	0.17%
2020/01/10	2	21.00	0	0.00	21.00	2	656	0.30%
2020/01/02	0	0.00	15	21.05	21.00	-15	795	-1.89%
2019/12/27	0	0.00	1	20.95	20.95	-1	798	-0.13%
2019/12/24	1	20.75	0	0.00	20.75	1	806	0.12%
2019/12/16	0	0.00	1	21.00	21.00	-1	838	-0.12%
2019/12/11	0	0.00	0.7	20.70	20.75	-0.7	834	-0.08%
2019/12/06	0	0.00	0	20.70	20.75	0	842	0.00%
2019/12/05	5	20.70	0	0.00	20.75	5	845	0.59%
2019/11/28	0	0.00	0	20.70	20.75	0	909	0.00%
2019/11/27	1	20.75	0	0.00	20.85	1	916	0.11%
2019/11/18	0	0.00	5	20.55	20.60	-5	938	-0.53%
2019/11/14	0	0.00	10	21.50	21.15	-10	920	-1.09%
2019/11/12	0	0.00	0.1	21.85	21.85	-0.1	913	-0.01%
2019/11/04	0	0.00	30	21.90	21.90	-30	929	-3.23%
2019/10/31	2	22.18	2	22.00	21.90	0	966	0.00%
2019/10/29	0	0.00	1	21.80	21.80	-1	967	-0.10%
2019/10/28	0	0.00	1	21.80	21.80	-1	978	-0.10%
2019/10/23	0	0.00	5	21.85	21.80	-5	1,023	-0.49%
2019/10/22	5	22.05	6	22.15	22.05	-1	1,036	-0.10%
2019/10/21	5	22.00	3	22.07	22.30	2	1,038	0.19%
2019/10/18	3	22.15	4	21.93	21.55	-1	1,040	-0.10%
2019/10/17	98	22.24	49	22.46	22.20	49	1,021	4.80%
2019/10/16	22	21.73	1	21.65	21.65	21	941	2.23%
2019/10/15	0	0.00	2	20.70	20.65	-2	914	-0.22%
2019/10/14	2	20.70	0	0.00	20.75	2	931	0.21%
2019/09/23	0	0.00	2.6	21.10	21.15	-2.6	1,455	-0.18%
2019/09/17	10	21.00	0	0.00	20.90	10	1,588	0.63%
2019/09/11	0	0.00	3	21.05	21.00	-3	1,662	-0.18%
2019/09/10	3	21.30	0	0.00	21.30	3	1,686	0.18%
2019/09/04	1	21.15	0	0.00	21.40	1	1,762	0.06%
2019/08/30	0	0.00	1	20.30	20.35	-1	1,748	-0.06%
2019/08/29	2	19.95	0	0.00	20.00	2	1,763	0.11%
2019/08/27	1	19.90	0	0.00	19.80	1	1,802	0.06%
2019/08/14	1	20.60	0	0.00	20.30	1	2,323	0.04%
2019/08/12	0	0.00	1	20.95	21.00	-1	2,369	-0.04%
2019/08/07	1	21.05	1	21.20	20.95	0	2,432	0.00%
2019/08/06	1	21.15	0	0.00	21.20	1	2,444	0.04%
2019/08/05	0	0.00	2	22.05	21.65	-2	2,472	-0.08%
2019/08/02	1	21.90	0	0.00	21.90	1	2,472	0.04%
2019/07/31	1	21.70	0	0.00	21.85	1	2,452	0.04%
2019/07/25	0	0.00	1	21.90	21.80	-1	2,498	-0.04%
2019/07/16	0	0.00	2	22.60	22.55	-2	2,586	-0.08%
2019/07/12	11	22.59	0	0.00	22.70	11	2,574	0.43%
2019/07/09	1	23.15	0	0.00	23.05	1	2,531	0.04%
2019/07/08	0	0.00	5	22.85	22.85	-5	2,520	-0.20%
2019/07/03	0	0.00	1	24.00	24.00	-1	2,480	-0.04%
2019/07/02	14	24.66	0	0.00	24.55	14	2,461	0.57%
2019/06/28	0	0.00	1	27.75	27.70	-1	2,346	-0.04%
2019/06/26	30	28.25	0	0.00	28.30	30	2,423	1.24%
2019/06/25	28	28.33	0	0.00	28.10	28	2,506	1.12%
2019/06/24	0	0.00	1	27.65	27.75	-1	2,537	-0.04%
2019/06/21	4	28.01	0	0.00	27.45	4	2,548	0.16%
2019/06/18	2	28.45	0.5	28.25	28.30	1.5	2,517	0.06%
2019/06/03	0	0.00	3	28.85	29.20	-3	2,397	-0.13%
2019/05/31	2	29.35	1	29.20	29.20	1	2,382	0.04%
2019/05/30	0	0.00	4.7	28.69	28.95	-4.7	2,243	-0.21%
2019/05/29	2	28.23	1	28.50	28.75	1	2,215	0.05%
2019/05/28	4	28.90	4	28.95	28.50	0	2,160	0.00%
2019/05/27	0	0.00	5	26.87	27.40	-5	2,010	-0.25%
2019/05/24	0	0.00	5	25.35	25.50	-5	1,903	-0.26%
2019/05/22	5	24.90	0	0.00	24.75	5	1,888	0.26%
2019/05/16	5	25.47	1	25.70	25.00	4	1,811	0.22%
2019/05/15	3	26.85	2	26.90	26.95	1	1,774	0.06%
2019/05/09	2	25.85	12	26.10	26.25	-10	1,715	-0.58%
2019/05/08	0	0.00	5	26.10	26.05	-5	1,701	-0.29%
2019/05/07	0	0.00	5	26.00	26.05	-5	1,694	-0.30%
2019/05/06	0	0.00	5	25.25	25.35	-5	1,682	-0.30%
2019/05/03	0	0.00	2	26.35	25.65	-2	1,673	-0.12%
2019/05/02	0	0.00	1	25.45	26.00	-1	1,640	-0.06%
2019/04/30	0	0.00	6	24.95	25.15	-6	1,595	-0.38%
2019/04/22	0	0.00	1	23.25	23.45	-1	1,476	-0.07%
2019/04/12	0	0.00	0	23.30	23.35	0	1,569	0.00%
2019/04/09	0	0.00	2	24.00	24.20	-2	1,503	-0.13%
2019/04/08	6	23.85	0	0.00	24.20	6	1,472	0.41%
2019/04/03	0	0.00	16	24.01	24.25	-16	1,432	-1.12%
2019/04/02	12	22.95	0	0.00	23.50	12	1,374	0.87%
2019/04/01	17	23.26	35	23.10	23.00	-18	1,336	-1.35%
2019/03/29	28	23.89	0	0.00	24.10	28	1,251	2.24%
2019/03/28	0	0.00	17.4	23.75	23.90	-17.4	1,180	-1.47%
2019/03/27	0	0.00	5	22.35	22.70	-5	1,080	-0.46%
2019/03/25	10	21.45	0	0.00	21.50	10	985	1.01%
2019/03/11	0	0.00	1	21.65	21.50	-1	993	-0.10%
2019/03/06	0	0.00	1	21.20	21.10	-1	1,009	-0.10%
2019/03/04	0	0.00	1	20.90	21.10	-1	1,001	-0.10%
2019/02/21	1	20.50	0.7	20.45	20.50	0.3	1,027	0.03%
2019/02/20	4	20.55	0	0.00	20.65	4	1,024	0.39%
2019/02/15	5	20.53	0	0.00	20.45	5	1,059	0.47%
2019/02/14	3	20.80	0	0.00	20.80	3	1,064	0.28%
2019/02/13	2	20.65	0	0.00	20.65	2	1,069	0.19%
2019/02/11	0	0.00	1	20.85	20.70	-1	1,127	-0.09%
2019/01/29	0	0.00	5	20.30	20.40	-5	1,153	-0.43%
2019/01/24	0	0.00	1	20.05	20.10	-1	1,178	-0.08%
2019/01/21	0	0.00	3	20.00	20.00	-3	1,228	-0.24%
2019/01/11	2	19.65	0	0.00	19.60	2	1,250	0.16%
2019/01/09	0	0.00	1	19.45	19.55	-1	1,233	-0.08%
2019/01/08	1	19.60	0	0.00	19.45	1	1,199	0.08%
2019/01/07	2	19.70	1	19.90	19.75	1	1,210	0.08%
2019/01/03	1	19.65	2	19.75	19.75	-1	1,279	-0.08%
2019/01/02	2	19.93	0	0.00	19.60	2	1,332	0.15%
2018/12/28	2	19.85	0	0.00	19.95	2	1,397	0.14%
2018/12/27	6	19.92	0	0.00	19.95	6	1,544	0.39%
2018/12/26	2	20.00	0	0.00	19.85	2	1,573	0.13%
2018/12/24	3	20.45	0	0.00	20.50	3	1,597	0.19%
2018/12/13	0	0.00	1	20.35	20.75	-1	1,690	-0.06%
2018/12/12	0	0.00	0.9	20.00	20.15	-0.9	1,668	-0.05%
2018/12/11	0	0.00	4	19.85	19.80	-4	1,656	-0.24%
2018/12/04	0	0.00	1	20.00	20.15	-1	1,675	-0.06%
2018/12/03	7	20.24	4	20.20	20.25	3	1,691	0.18%
2018/11/29	0	0.00	2	19.70	19.90	-2	1,670	-0.12%
2018/11/28	6	19.68	4	19.65	19.65	2	1,688	0.12%
2018/11/27	1	19.85	1	19.80	19.80	0	1,695	0.00%
2018/11/26	0	0.00	2	19.90	19.90	-2	1,710	-0.12%
2018/11/23	2	19.45	0	0.00	19.30	2	1,787	0.11%
2018/11/22	2	19.73	2	19.75	19.65	0	1,785	0.00%
2018/11/16	1	19.95	2	19.90	19.80	-1	1,764	-0.06%
2018/11/15	0	0.00	2	19.95	20.00	-2	1,753	-0.11%
2018/11/14	2	19.53	0	0.00	19.55	2	1,741	0.11%
2018/11/13	0	0.00	1	19.30	19.30	-1	1,736	-0.06%
2018/11/12	2	19.60	0	0.00	19.65	2	1,741	0.11%
2018/11/09	2	19.63	2	19.55	19.80	0	1,741	0.00%
2018/11/08	2	19.55	4	19.80	19.90	-2	1,705	-0.12%
2018/11/07	0	0.00	2	19.25	19.30	-2	1,671	-0.12%
2018/11/06	0	0.00	0.4	19.00	19.00	-0.4	1,656	-0.02%
2018/11/05	0	0.00	1	18.65	18.60	-1	1,636	-0.06%
2018/11/02	1	18.30	3	18.42	18.75	-2	1,632	-0.12%
2018/10/30	0	0.00	1	17.90	17.80	-1	1,572	-0.06%
2018/10/26	2	17.70	2	17.80	17.70	0	1,598	0.00%
2018/10/25	1	17.65	2	17.75	17.60	-1	1,600	-0.06%
2018/10/24	3	17.97	0	0.00	17.95	3	1,612	0.19%
2018/10/23	1	18.25	0	0.00	18.15	1	1,611	0.06%
2018/10/22	1	18.30	6	18.46	18.50	-5	1,618	-0.31%
2018/10/18	2	17.90	3	18.02	18.05	-1	1,558	-0.06%
2018/10/17	4	18.16	2	18.30	17.90	2	1,548	0.13%
2018/10/15	3	18.17	0	0.00	18.50	3	1,509	0.20%
2018/10/12	0	0.00	7	18.30	18.40	-7	1,478	-0.47%
2018/10/11	8	18.22	11	18.55	17.80	-3	1,449	-0.21%
2018/10/09	11	18.60	2.9	19.03	19.15	8.1	1,389	0.59%
2018/10/08	4	18.96	19	18.85	18.40	-15	1,334	-1.12%
2018/10/05	19	18.16	38.4	18.43	18.85	-19.4	1,262	-1.54%
2018/10/04	1	18.35	3	18.35	18.35	-2	1,112	-0.18%
2018/10/02	3	18.20	1	18.35	18.30	2	1,055	0.19%
2018/10/01	7	18.37	4	18.35	18.40	3	1,041	0.29%
2018/09/28	1	18.35	0	0.00	18.40	1	1,027	0.10%
2018/09/27	1	18.15	0	0.00	18.35	1	998	0.10%
2018/09/26	0	0.00	243	17.60	17.85	-243	952	-25.51%	大賣/鉅額交易
2018/09/25	2	17.45	3	17.63	17.65	-1	932	-0.11%
2018/09/21	1	17.25	0	0.00	17.30	1	902	0.11%
2018/09/18	2	17.28	2	17.25	17.30	0	951	0.00%
2018/09/17	1	17.25	0	0.00	17.25	1	959	0.10%
2018/09/06	1	17.05	3	17.15	17.20	-2	977	-0.20%
2018/09/05	0	0.00	2	17.20	17.15	-2	989	-0.20%
2018/09/04	2	17.30	0	0.00	17.25	2	1,006	0.20%
2018/09/03	0	0.00	91	17.40	17.25	-91	982	-9.27%
2018/08/31	3	17.35	1	17.25	17.40	2	983	0.20%
2018/08/30	1	17.40	0	0.00	17.40	1	992	0.10%
2018/08/29	5	16.98	0	0.00	16.95	5	928	0.54%
2018/08/27	0	0.00	6	16.95	17.00	-6	925	-0.65%
2018/08/16	0	0.00	1	16.90	16.95	-1	920	-0.11%
2018/08/13	1	16.65	0	0.00	16.60	1	908	0.11%
2018/08/08	0	0.00	1	16.75	16.65	-1	895	-0.11%
2018/08/03	1	16.65	0	0.00	16.65	1	897	0.11%
2018/08/02	0	0.00	18	16.63	16.65	-18	904	-1.99%
2018/07/31	12	16.88	2	16.90	16.95	10	877	1.14%
2018/07/30	15	16.65	0.7	16.60	16.65	14.3	861	1.66%
2018/07/24	0	0.00	1	16.10	16.10	-1	911	-0.11%
2018/07/11	1	15.90	0	0.00	15.90	1	1,148	0.09%
2018/07/10	0	0.00	1	16.10	16.00	-1	1,147	-0.09%
2018/07/02	1	15.90	0.4	15.85	15.90	0.6	1,166	0.05%
2018/06/28	2	16.30	0	0.00	16.00	2	1,162	0.17%
2018/06/27	157	17.30	0	0.00	17.30	157	1,108	14.16%	大買/鉅額交易
2018/06/26	173	17.30	0	0.00	17.30	173	1,083	15.97%	大買/鉅額交易
2018/06/22	0	0.00	4	17.30	17.25	-4	1,049	-0.38%
2018/06/21	0	0.00	3.5	17.19	17.20	-3.5	1,046	-0.33%
2018/06/12	2	17.10	0	0.00	17.10	2	1,038	0.19%
2018/06/08	3	17.30	0	0.00	17.25	3	1,053	0.28%
2018/06/07	2	17.55	0	0.00	17.50	2	1,067	0.19%
2018/05/30	0.6	17.55	0	0.00	17.65	0.6	987	0.06%
2018/05/28	0	0.00	1	17.55	17.60	-1	985	-0.10%
2018/05/16	1	17.35	0	0.00	17.35	1	979	0.10%
2018/05/08	0	0.00	1	17.80	17.80	-1	1,001	-0.10%
2018/05/04	0	0.00	1	17.65	17.60	-1	981	-0.10%
2018/04/30	0	0.00	1	17.20	17.25	-1	939	-0.11%
2018/04/24	1	17.00	0	0.00	16.95	1	910	0.11%
2018/04/23	0	0.00	51	17.05	17.00	-51	890	-5.72%
2018/04/20	0	0.00	1	16.65	16.65	-1	857	-0.12%
2018/04/11	0	0.00	2.8	15.89	15.95	-2.8	929	-0.30%
2018/04/02	0	0.00	1	15.80	15.80	-1	968	-0.10%
2018/03/29	0	0.00	0.8	15.40	15.50	-0.8	1,004	-0.08%
2018/03/28	0	0.00	1	15.45	15.45	-1	1,041	-0.10%
2018/03/27	0	0.00	5	15.40	15.45	-5	1,083	-0.46%
2018/03/26	1	15.30	0	0.00	15.25	1	1,120	0.09%
2018/03/14	1	15.60	0	0.00	15.60	1	1,078	0.09%
2018/03/12	1	15.60	0	0.00	15.75	1	1,027	0.10%
2018/03/09	0	0.00	30	15.67	15.75	-30	1,008	-2.97%
2018/03/08	0	0.00	0.8	15.65	15.70	-0.8	1,008	-0.08%
2018/03/07	0	0.00	5	15.65	15.65	-5	1,011	-0.49%
2018/02/26	0	0.00	1	15.85	15.85	-1	1,004	-0.10%
2018/02/22	1	15.60	0	0.00	15.60	1	1,005	0.10%
2018/02/21	0	0.00	1	15.80	15.75	-1	1,009	-0.10%
2018/02/07	1	15.60	0	0.00	15.60	1	998	0.10%
2018/01/31	1	16.35	0	0.00	16.55	1	930	0.11%
2018/01/29	0	0.00	1	16.70	16.65	-1	922	-0.11%
2018/01/25	1	16.45	0	0.00	16.55	1	909	0.11%
2018/01/23	0	0.00	7.4	16.60	16.65	-7.4	894	-0.83%
2018/01/18	5	16.70	0	0.00	16.65	5	882	0.57%
2018/01/17	1	16.55	0	0.00	16.60	1	859	0.12%
2018/01/15	15	16.63	0	0.00	16.55	15	826	1.82%
2018/01/10	5	16.75	0	0.00	16.55	5	783	0.64%
2018/01/09	5	16.85	0	0.00	16.85	5	703	0.71%
2018/01/04	5	16.60	0	0.00	16.55	5	713	0.70%
2018/01/03	0	0.00	1	16.65	16.55	-1	712	-0.14%
2018/01/02	50	16.60	3.5	16.60	16.65	46.5	696	6.68%