台聚 (1304)-凱基-內湖券商分點個股進出

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
15.75
漲跌
▲0.40
漲幅
+2.61%
成交量
5,852張
產業
上市塑膠類股
798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

台聚 (1304)籌碼相關－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/06/21	0	0.00	0.1	15.75	15.75	-0.1	2,495	0.00%
2024/06/19	5	15.15	0	0.00	15.10	5	2,476	0.20%
2024/06/12	0.2	15.05	0	0.00	15.10	0.2	2,561	0.01%
2024/06/07	0	0.00	0.1	15.65	15.55	-0.1	2,556	0.00%
2024/06/06	1	15.15	0	0.00	15.20	1	2,525	0.04%
2024/06/04	1	15.55	0	0.00	15.55	1	2,483	0.04%
2024/06/03	0	0.00	1	15.75	15.75	-1	2,471	-0.04%
2024/05/30	1	15.90	0	0.00	15.85	1	2,455	0.04%
2024/05/29	11	16.05	0	0.00	16.05	11	2,452	0.45%
2024/05/24	1	15.65	0	0.00	15.75	1	2,345	0.04%
2024/05/23	1	15.95	1	15.80	15.85	0	2,326	0.00%
2024/05/17	0	0.00	0.1	16.50	16.45	-0.1	2,210	0.00%
2024/05/16	0	0.00	2	16.25	16.30	-2	2,189	-0.09%
2024/05/15	10	16.23	0	0.00	16.20	10	2,177	0.46%
2024/05/07	2	15.80	0	0.00	15.75	2	2,000	0.10%
2024/05/03	0	0.00	0.1	16.45	16.10	-0.1	1,893	-0.01%
2024/05/02	0	0.00	0	16.35	16.15	0	1,865	0.00%
2024/04/30	5	15.99	0	0.00	15.85	5	1,825	0.27%
2024/04/29	0	0.00	5	16.40	16.40	-5	1,653	-0.30%
2024/04/25	1	16.05	0	0.00	16.05	1	1,578	0.06%
2024/04/24	11	16.20	0	0.00	16.20	11	1,575	0.70%
2024/04/22	0	0.00	0.1	16.55	16.25	-0.1	1,602	-0.01%
2024/04/19	2	16.08	0	0.00	16.00	2	1,572	0.13%
2024/04/15	8	16.76	0	0.00	16.70	8	1,452	0.55%
2024/04/11	0.1	16.35	0	0.00	16.20	0.1	1,329	0.01%
2024/04/08	5	16.00	0	0.00	16.00	5	1,257	0.40%
2024/03/27	3	15.90	0	0.00	15.95	3	1,211	0.25%
2024/03/22	2	16.10	0	0.00	16.20	2	1,142	0.18%
2024/03/20	1	16.15	0	0.00	16.10	1	1,184	0.08%
2024/03/15	1	16.85	0	0.00	16.75	1	1,121	0.09%
2024/03/14	0	0.00	0	17.20	17.10	0	1,089	0.00%
2024/03/08	0.5	17.24	0	0.00	17.00	0.5	1,083	0.05%
2024/03/07	2	17.60	0	0.00	17.55	2	1,055	0.19%
2024/03/06	0	18.00	0	0.00	17.90	0	1,026	0.00%
2024/03/05	0.1	17.85	0	0.00	17.85	0.1	1,041	0.01%
2024/03/04	1	17.95	0	0.00	17.95	1	1,036	0.10%
2024/02/26	0.1	18.30	0	0.00	18.40	0.1	1,027	0.01%
2024/02/05	2	18.10	0	0.00	18.10	2	1,072	0.19%
2024/01/30	0.1	18.45	0	0.00	18.35	0.1	1,094	0.01%
2024/01/29	0	0.00	0.1	18.80	18.75	-0.1	1,107	-0.01%
2024/01/25	3	18.25	0	0.00	18.15	3	1,117	0.27%
2024/01/23	0.1	18.10	0	0.00	18.25	0.1	1,110	0.01%
2024/01/18	10	17.90	0	0.00	17.90	10	1,101	0.91%
2024/01/17	12	18.09	0	0.00	18.05	12	1,091	1.10%
2024/01/16	1	18.90	0	0.00	18.80	1	1,042	0.10%
2024/01/02	0.1	19.65	0	0.00	19.75	0.1	1,271	0.01%
2023/12/18	0	0.00	0.2	20.85	20.75	-0.2	1,220	-0.02%
2023/12/15	0	0.00	0.1	20.00	20.20	-0.1	1,151	-0.01%
2023/12/12	1	19.25	3	19.40	19.25	-2	1,122	-0.18%
2023/12/11	1	19.35	0	0.00	19.45	1	1,130	0.09%
2023/12/07	1	19.50	0	0.00	19.50	1	1,166	0.09%
2023/11/30	1	19.65	0	0.00	19.65	1	1,216	0.08%
2023/11/15	0	0.00	0.2	19.58	19.75	-0.2	1,245	-0.02%
2023/11/13	1	18.80	0	0.00	18.80	1	1,269	0.08%
2023/11/10	2	18.95	0	0.00	19.00	2	1,304	0.15%
2023/11/07	1	19.35	0	0.00	19.45	1	1,339	0.07%
2023/11/03	1	19.25	0	0.00	19.30	1	1,361	0.07%
2023/10/24	0	0.00	0.1	19.25	19.25	-0.1	1,709	0.00%
2023/10/20	2	19.15	0	0.00	19.10	2	1,762	0.11%
2023/10/19	2	19.53	0	0.00	19.45	2	1,748	0.11%
2023/10/11	1	20.10	0	0.00	20.10	1	1,676	0.06%
2023/10/05	1	20.40	0	0.00	20.40	1	1,722	0.06%
2023/10/04	4	20.48	0	0.00	20.30	4	1,727	0.23%
2023/09/27	0.2	20.50	0	0.00	20.65	0.2	1,798	0.01%
2023/09/26	0.1	20.95	0	0.00	20.80	0.1	1,860	0.01%
2023/09/21	0.1	21.30	0	0.00	21.10	0.1	1,967	0.01%
2023/09/15	1	21.65	0	0.00	21.80	1	1,981	0.05%
2023/09/08	0	0.00	0.1	22.10	21.85	-0.1	1,980	-0.01%
2023/09/07	1	20.95	0	0.00	21.10	1	1,933	0.05%
2023/09/06	0.1	21.25	0	0.00	21.10	0.1	1,934	0.01%
2023/09/05	5	21.45	0	0.00	21.45	5	1,927	0.26%
2023/09/04	0	0.00	1.2	21.77	21.75	-1.2	1,922	-0.06%
2023/09/01	0	0.00	0.1	21.50	21.25	-0.1	1,911	-0.01%
2023/08/30	0	0.00	0.1	21.23	21.10	-0.1	1,919	-0.01%
2023/08/28	3	20.57	0	0.00	20.55	3	1,932	0.16%
2023/08/25	0	0.00	0.1	21.15	20.90	-0.1	1,933	-0.01%
2023/08/23	1	20.55	0	0.00	20.60	1	1,928	0.05%
2023/08/22	2	20.95	0.3	22.00	20.70	1.7	1,949	0.09%
2023/08/18	1	20.95	0	0.00	21.00	1	1,943	0.05%
2023/08/16	3.3	21.44	0	0.00	21.25	3.3	1,882	0.17%
2023/08/15	0.1	22.30	0	0.00	22.25	0.1	1,837	0.01%
2023/08/14	0.1	23.10	0	0.00	22.55	0.1	1,830	0.01%
2023/08/11	1	23.40	0	0.00	23.55	1	1,820	0.05%
2023/08/10	3	24.15	0	0.00	23.85	3	1,820	0.16%
2023/08/07	0	0.00	1	24.30	24.50	-1	1,781	-0.06%
2023/08/02	1	24.50	1.4	24.74	24.30	-0.4	1,703	-0.02%
2023/07/31	0	0.00	0.1	23.45	23.30	-0.1	1,573	-0.01%
2023/07/24	1	22.35	0.1	22.75	22.50	0.9	1,450	0.06%
2023/07/21	0	0.00	1	22.70	22.80	-1	1,442	-0.07%
2023/07/20	0	0.00	1	22.50	22.70	-1	1,447	-0.07%
2023/07/19	0	0.00	1	22.40	22.35	-1	1,461	-0.07%
2023/07/17	1	22.05	0	0.00	22.30	1	1,441	0.07%
2023/07/14	2	22.28	0	0.00	22.30	2	1,443	0.14%
2023/07/12	1	22.80	0	0.00	22.60	1	1,475	0.07%
2023/07/07	1	23.05	0	0.00	23.15	1	1,469	0.07%
2023/07/06	1	23.55	0	0.00	23.65	1	1,460	0.07%
2023/06/13	0	0.00	1	23.20	23.20	-1	1,953	-0.05%
2023/06/09	0	0.00	1	23.30	23.30	-1	2,003	-0.05%
2023/06/06	0	0.00	5	23.37	23.45	-5	2,044	-0.24%
2023/05/31	5	23.00	0	0.00	23.00	5	2,069	0.24%
2023/05/15	1	23.05	0	0.00	23.00	1	2,162	0.05%
2023/05/09	1	23.85	0	0.00	23.70	1	2,229	0.04%
2023/04/25	1	25.00	1	25.05	25.10	0	2,540	0.00%
2023/04/19	0	0.00	1	26.00	25.85	-1	2,716	-0.04%
2023/04/18	0	0.00	0.2	26.05	26.00	-0.2	2,699	-0.01%
2023/04/07	0	0.00	0.1	27.20	27.05	-0.1	2,666	0.00%
2023/04/06	0	0.00	0.1	27.05	26.55	-0.1	2,665	0.00%
2023/03/20	0	0.00	0.1	26.90	26.90	-0.1	3,101	0.00%
2023/03/17	0	0.00	31.4	26.99	26.30	-31.4	3,075	-1.02%
2023/02/23	0	0.00	1	25.15	25.10	-1	3,069	-0.03%
2023/02/22	0	0.00	0.1	25.50	25.20	-0.1	3,084	0.00%
2023/02/20	0	0.00	3.2	25.05	25.10	-3.2	3,082	-0.10%
2023/02/16	0	0.00	2	24.05	23.95	-2	3,063	-0.07%
2023/02/08	0	0.00	0	24.70	24.30	0	3,057	0.00%
2023/02/02	3	24.10	0	0.00	24.30	3	2,963	0.10%
2023/01/31	0	0.00	0.1	24.05	23.75	-0.1	2,906	0.00%
2023/01/16	0	0.00	0.2	23.36	23.30	-0.2	2,796	-0.01%
2023/01/13	0	22.55	0	0.00	23.35	0	2,759	0.00%
2023/01/10	0	0.00	0.4	23.04	22.85	-0.4	2,796	-0.01%
2023/01/04	1	22.15	0	0.00	22.05	1	2,705	0.04%
2022/12/30	0	0.00	10	22.15	22.10	-10	2,705	-0.37%
2022/12/23	10	22.20	0.1	22.20	22.10	9.9	2,595	0.38%
2022/12/22	0	0.00	0.1	21.95	21.75	-0.1	2,525	0.00%
2022/12/20	0.1	21.15	0.2	22.85	20.70	-0.1	2,354	0.00%
2022/12/19	0.2	21.25	0	0.00	21.10	0.2	2,302	0.01%
2022/12/16	0.1	21.50	0	0.00	21.50	0.1	2,245	0.00%
2022/12/15	0	0.00	0.3	22.15	21.75	-0.3	2,152	-0.01%
2022/12/13	0	0.00	0.2	21.60	21.40	-0.2	2,046	-0.01%
2022/12/09	1	21.05	0.3	21.66	21.05	0.8	1,987	0.04%
2022/12/07	1.2	20.88	0	0.00	20.75	1.2	1,869	0.06%
2022/12/06	2.2	21.29	0	0.00	21.05	2.2	1,862	0.12%
2022/11/30	0	0.00	0.6	22.20	22.40	-0.6	1,749	-0.03%
2022/11/29	0.6	20.85	0	0.00	20.90	0.6	1,582	0.04%
2022/11/10	0	0.00	6	20.60	20.60	-6	1,735	-0.35%
2022/11/07	5	20.30	0	0.00	20.25	5	1,819	0.27%
2022/10/18	0.1	20.95	0	0.00	21.00	0.1	2,409	0.00%
2022/10/07	3	20.65	3	20.45	20.55	0	2,792	0.00%
2022/10/06	3	20.60	3	20.60	20.70	0	2,829	0.00%
2022/10/03	0	0.00	3	20.10	20.40	-3	2,968	-0.10%
2022/09/27	3	20.70	0	0.00	20.75	3	2,998	0.10%
2022/09/26	1	20.70	0	0.00	20.80	1	3,003	0.03%
2022/09/23	1	21.55	0	0.00	21.70	1	3,033	0.03%
2022/09/21	4	22.25	2	22.10	22.10	2	3,066	0.07%
2022/08/17	1	23.75	0	0.00	23.50	1	3,233	0.03%
2022/08/08	2	21.90	4	21.90	22.00	-2	3,300	-0.06%
2022/08/05	2	21.30	0	0.00	21.30	2	3,297	0.06%
2022/08/03	10	22.10	10	21.94	22.00	0	3,357	0.00%
2022/08/02	1	22.45	1	22.50	22.35	0	3,461	0.00%
2022/08/01	8	22.53	6	22.67	22.75	2	3,702	0.05%
2022/07/29	1.1	22.90	1.6	22.84	22.85	-0.5	3,934	-0.01%
2022/07/28	2	22.75	2	22.95	22.75	0	3,928	0.00%
2022/07/27	1	24.85	9.5	24.72	24.80	-8.5	3,814	-0.22%
2022/07/26	4	25.39	8	25.19	25.15	-4	3,718	-0.11%
2022/07/22	0	0.00	4	25.60	25.10	-4	3,773	-0.11%
2022/07/15	10	24.80	0	0.00	24.85	10	3,697	0.27%
2022/07/12	4	22.30	6	22.30	22.40	-2	3,630	-0.06%
2022/07/06	2	23.95	4	23.60	23.60	-2	3,705	-0.05%
2022/07/05	2	24.25	1	24.35	24.35	1	3,743	0.03%
2022/07/01	0	0.00	1	23.95	23.70	-1	3,809	-0.03%
2022/06/30	1	24.65	0	0.00	24.75	1	3,803	0.03%
2022/06/29	1	25.45	0	0.00	25.15	1	3,799	0.03%
2022/06/27	0	0.00	6	25.75	25.95	-6	3,883	-0.15%
2022/06/22	0	24.70	0	0.00	24.55	0	4,065	0.00%
2022/06/21	0	0.00	0.4	25.10	25.25	-0.4	4,104	-0.01%
2022/06/17	3	25.60	0	0.00	25.50	3	4,187	0.07%
2022/05/31	1	25.60	0	0.00	25.50	1	5,219	0.02%
2022/05/26	1	25.45	0	0.00	25.25	1	6,344	0.02%
2022/05/10	2	24.20	0	0.00	24.45	2	6,381	0.03%
2022/05/09	5	25.22	0	0.00	24.55	5	6,286	0.08%
2022/05/06	4	27.05	0	0.00	27.05	4	6,097	0.07%
2022/05/04	2	28.85	0	0.00	28.85	2	5,999	0.03%
2022/04/28	3	28.93	0	0.00	28.95	3	6,169	0.05%
2022/04/27	1	27.60	0	0.00	27.70	1	6,091	0.02%
2022/04/22	0	0.00	30	29.40	29.85	-30	6,157	-0.49%
2022/04/21	31	29.45	0	0.00	29.45	31	6,161	0.50%
2022/04/18	0	0.00	4	28.45	28.40	-4	6,317	-0.06%
2022/04/15	2	28.95	0	0.00	28.95	2	6,379	0.03%
2022/04/14	0	0.00	1	29.00	28.95	-1	6,809	-0.01%
2022/04/13	2	28.50	0	0.00	28.80	2	6,888	0.03%
2022/04/12	1	28.00	0	0.00	27.80	1	6,890	0.01%
2022/04/01	0	0.00	1.4	29.85	30.00	-1.4	6,930	-0.02%
2022/03/30	4	30.00	0	0.00	30.00	4	6,948	0.06%
2022/03/29	2	29.88	0.1	30.00	29.85	1.9	6,917	0.03%
2022/03/28	1	29.85	0	0.00	30.20	1	6,913	0.01%
2022/03/25	2	30.43	1	30.40	30.40	1	6,893	0.01%
2022/03/24	1	30.15	0	0.00	30.20	1	6,796	0.01%
2022/03/23	0	0.00	5	30.16	30.20	-5	6,799	-0.07%
2022/03/21	0	30.00	0	0.00	29.95	0	6,717	0.00%
2022/03/17	1	28.75	2	28.70	28.90	-1	6,660	-0.02%
2022/03/16	1	28.40	0	0.00	28.20	1	6,651	0.02%
2022/03/15	1	28.40	0	0.00	28.40	1	6,657	0.02%
2022/03/14	1	28.70	0	0.00	28.85	1	6,692	0.01%
2022/03/11	40	28.86	0	0.00	28.55	40	6,705	0.60%
2022/03/10	0	0.00	3	28.60	28.50	-3	6,602	-0.05%
2022/03/07	5	30.05	1.1	29.70	29.65	3.9	6,537	0.06%
2022/03/04	2	30.58	1	30.65	30.50	1	6,564	0.02%
2022/03/03	51.1	31.75	1	31.55	31.45	50.1	6,548	0.76%
2022/03/02	1	30.70	0	0.00	31.05	1	6,038	0.02%
2022/03/01	5	29.70	0	0.00	29.70	5	5,686	0.09%
2022/02/25	5	28.55	0	0.00	28.40	5	5,692	0.09%
2022/01/14	4	28.84	0	0.00	28.75	4	6,950	0.06%
2022/01/13	0	0.00	1	29.20	29.35	-1	7,102	-0.01%
2022/01/12	0	0.00	1	29.10	29.10	-1	7,191	-0.01%
2022/01/11	3	29.65	0	0.00	29.30	3	7,293	0.04%
2022/01/10	5	30.20	0	0.00	30.20	5	7,483	0.07%
2022/01/07	36	30.92	36	31.73	30.80	0	7,688	0.00%
2021/12/17	5	30.75	0	0.00	30.80	5	18,740	0.03%
2021/12/16	2	30.90	0	0.00	30.90	2	19,854	0.01%
2021/12/10	5	31.70	5	31.50	31.50	0	23,910	0.00%
2021/12/09	7	32.06	0	0.00	32.05	7	24,007	0.03%
2021/12/02	2	31.35	0	0.00	31.35	2	24,161	0.01%
2021/11/30	1	31.40	0	0.00	31.40	1	24,052	0.00%
2021/11/25	6	33.38	6	33.00	33.05	0	23,805	0.00%
2021/11/23	2	32.40	0	0.00	32.35	2	23,794	0.01%
2021/11/18	1	33.00	0	0.00	33.00	1	23,677	0.00%
2021/11/17	0	0.00	2	33.30	33.35	-2	23,672	-0.01%
2021/11/16	5	33.05	5	33.05	33.00	0	23,674	0.00%
2021/11/12	5	34.65	5	34.80	34.80	0	23,513	0.00%
2021/11/11	5	35.00	5	35.15	34.70	0	23,516	0.00%
2021/11/10	2	35.30	2	35.60	35.35	0	23,511	0.00%
2021/11/04	4	34.10	4	34.05	34.00	0	23,204	0.00%
2021/11/03	0	0.00	5	33.75	34.40	-5	23,181	-0.02%
2021/10/29	2	34.10	3	34.50	34.40	-1	23,112	0.00%
2021/10/27	0	0.00	2	35.00	35.40	-2	22,954	-0.01%
2021/10/25	0	0.00	1	36.55	36.25	-1	22,792	0.00%
2021/10/22	2	36.15	1	36.95	36.00	1	22,749	0.00%
2021/10/21	0	0.00	3	37.88	37.45	-3	22,630	-0.01%
2021/10/20	0	0.00	1	37.20	37.00	-1	22,522	0.00%
2021/10/19	1	37.25	2	37.35	37.35	-1	22,571	0.00%
2021/10/18	2	38.25	0	0.00	37.80	2	22,550	0.01%
2021/10/15	6	36.49	11	35.88	36.85	-5	22,358	-0.02%
2021/10/14	16	35.75	29	36.48	35.90	-13	22,261	-0.06%
2021/10/13	10	38.60	1	38.80	37.70	9	21,920	0.04%
2021/10/12	5	39.69	2.5	37.96	38.00	2.5	21,540	0.01%
2021/10/08	2	38.63	3	38.55	38.70	-1	21,009	0.00%
2021/10/07	6	38.53	1	38.00	38.60	5	20,791	0.02%
2021/10/06	4	37.79	4	37.21	37.05	0	20,704	0.00%
2021/10/05	2	36.20	2	37.30	37.80	0	20,263	0.00%
2021/10/04	3	36.50	2	36.20	35.75	1	19,806	0.01%
2021/10/01	8	37.94	7	37.60	36.85	1	19,614	0.01%
2021/09/30	3.5	39.52	8	39.13	37.70	-4.5	19,341	-0.02%
2021/09/29	41	41.35	56	41.10	39.90	-15	18,976	-0.08%
2021/09/28	12	40.38	10	40.73	41.20	2	17,900	0.01%
2021/09/27	16	40.21	15	40.20	39.70	1	20,273	0.00%
2021/09/24	29	38.75	21	38.53	38.95	8	20,095	0.04%
2021/09/23	12	37.24	34	37.17	37.90	-22	19,214	-0.11%
2021/09/22	5	35.75	11	35.90	36.45	-6	18,579	-0.03%
2021/09/17	132	35.96	200	36.30	35.65	-68	18,086	-0.38%	大買/大賣/
2021/09/16	811	37.08	740	37.05	37.15	71	16,909	0.42%	大買/大賣/
2021/09/15	3	34.05	1	34.95	34.00	2	15,636	0.01%
2021/09/13	1	34.10	1	33.95	34.00	0	15,526	0.00%
2021/09/07	0	0.00	1	32.05	32.95	-1	16,689	-0.01%
2021/08/20	2	30.00	0	0.00	30.05	2	22,028	0.01%
2021/08/17	0	0.00	1	30.95	30.15	-1	23,073	0.00%
2021/08/16	0	0.00	3	31.30	30.50	-3	23,202	-0.01%
2021/08/06	0	0.00	6	34.20	33.85	-6	24,524	-0.02%
2021/08/03	0	0.00	1	33.60	33.50	-1	25,522	0.00%
2021/07/29	1	32.75	0	0.00	32.75	1	26,948	0.00%
2021/07/28	0	0.00	3	32.00	32.10	-3	27,428	-0.01%
2021/07/27	4	32.90	0	0.00	32.65	4	28,122	0.01%
2021/07/26	3	34.73	0	0.00	34.25	3	29,395	0.01%
2021/07/23	1	35.00	0	0.00	34.95	1	30,292	0.00%
2021/07/21	2	34.85	0	0.00	33.90	2	31,155	0.01%
2021/07/20	2	35.50	2	35.30	34.80	0	31,290	0.00%
2021/07/19	2	36.30	0	0.00	36.50	2	31,526	0.01%
2021/07/16	1	35.75	0	0.00	36.10	1	32,416	0.00%
2021/07/15	1	36.25	5	35.50	36.25	-4	33,050	-0.01%
2021/07/14	1	34.50	0	0.00	35.05	1	34,334	0.00%
2021/07/13	5	35.35	1	35.20	35.00	4	34,887	0.01%
2021/07/12	4	37.40	4	37.08	36.55	0	35,710	0.00%
2021/07/09	6	37.20	5	37.24	37.00	1	36,360	0.00%
2021/07/08	10	37.85	4	37.50	37.45	6	36,740	0.02%
2021/07/07	4	38.20	12	38.18	37.70	-8	37,114	-0.02%
2021/07/06	8	39.55	3	39.50	39.60	5	36,992	0.01%
2021/07/05	22	39.77	34	39.97	39.10	-12	36,582	-0.03%
2021/07/02	267	44.09	232	43.39	38.00	35	35,624	0.10%	大買/大賣/
2021/07/01	0	0.00	12.5	39.69	40.80	-12.5	32,131	-0.04%
2021/06/30	1	36.00	1	36.70	37.10	0	31,205	0.00%
2021/06/29	6	36.43	5	36.62	36.30	1	30,938	0.00%
2021/06/28	0	0.00	6	36.31	36.40	-6	30,515	-0.02%
2021/06/25	1	36.20	2	35.90	35.90	-1	30,451	0.00%
2021/06/24	1	34.90	1	35.40	36.30	0	30,419	0.00%
2021/06/23	1	35.50	1	36.00	35.55	0	30,216	0.00%
2021/06/22	2	34.85	4	35.21	35.00	-2	29,952	-0.01%
2021/06/21	2	34.70	6	34.08	34.10	-4	29,728	-0.01%
2021/06/18	1	35.90	0	0.00	35.80	1	29,486	0.00%
2021/06/17	0	0.00	1.1	36.49	36.85	-1.1	29,354	0.00%
2021/06/16	9	37.51	7	36.81	36.30	2	29,221	0.01%
2021/06/15	1	36.10	1	35.60	35.85	0	28,506	0.00%
2021/06/10	3	35.37	2	35.53	35.95	1	28,699	0.00%
2021/06/09	4	36.89	1	38.00	36.25	3	28,751	0.01%
2021/06/08	5	37.44	1	37.20	37.20	4	28,929	0.01%
2021/06/07	1	38.50	2	37.93	38.15	-1	29,315	0.00%
2021/06/04	2	38.73	0	0.00	38.25	2	29,199	0.01%
2021/06/03	27	39.26	57	38.91	39.00	-30	29,262	-0.10%
2021/06/02	316	39.94	288	38.44	37.70	28	28,922	0.10%	大買/大賣/
2021/06/01	6	36.31	1	36.10	36.50	5	27,258	0.02%
2021/05/31	3	36.27	7	36.01	36.30	-4	27,050	-0.01%
2021/05/28	0	0.00	4	34.70	34.20	-4	26,387	-0.02%
2021/05/27	0	0.00	2.1	33.14	33.05	-2.1	26,125	-0.01%
2021/05/26	19	34.58	3	33.97	33.70	16	25,938	0.06%
2021/05/25	0	0.00	8	34.39	34.45	-8	25,343	-0.03%
2021/05/24	4	31.80	4	32.05	31.35	0	25,296	0.00%
2021/05/21	3	31.05	0	0.00	31.55	3	25,265	0.01%
2021/05/20	3	31.45	0	0.00	30.40	3	25,212	0.01%
2021/05/19	2	31.53	1	31.35	31.60	1	25,136	0.00%
2021/05/18	0	0.00	3	29.00	30.90	-3	24,986	-0.01%
2021/05/17	1	28.10	2	29.65	28.10	-1	24,875	0.00%
2021/05/14	1	32.10	1	32.00	31.20	0	24,620	0.00%
2021/05/13	1	27.55	2	28.70	29.80	-1	24,303	0.00%
2021/05/12	6	31.76	31	31.14	30.50	-25	23,917	-0.10%
2021/05/11	22.1	34.81	24	34.05	33.85	-1.9	23,736	-0.01%
2021/05/10	2	36.08	108	35.87	36.25	-106	23,436	-0.45%	大賣/鉅額交易
2021/05/07	19	36.57	14.3	35.80	36.10	4.7	23,217	0.02%
2021/05/06	16	37.37	5	37.76	37.00	11	22,688	0.05%
2021/05/05	8	36.19	6	36.67	35.90	2	22,513	0.01%
2021/05/04	21	36.44	3	36.80	35.10	18	22,098	0.08%
2021/05/03	114	40.55	60	41.62	39.00	54	21,523	0.25%	大買/
2021/04/29	51	41.28	18	38.64	41.35	33	20,315	0.16%
2021/04/28	10	37.80	5	37.75	37.60	5	19,398	0.03%
2021/04/27	12	36.36	13	36.64	37.15	-1	19,018	-0.01%
2021/04/26	6	36.92	9	37.01	37.40	-3	18,623	-0.02%
2021/04/23	14	35.08	41	35.34	36.05	-27	18,461	-0.15%
2021/04/22	7	36.94	15	38.90	36.40	-8	18,361	-0.04%
2021/04/21	54	38.00	53	37.62	37.20	1	17,484	0.01%
2021/04/20	30	36.93	26	36.88	37.15	4	16,836	0.02%
2021/04/19	23	37.71	13	38.34	38.75	10	15,642	0.06%
2021/04/16	17	34.03	70	33.71	35.25	-53	14,910	-0.36%
2021/04/15	127	31.91	32	31.67	32.05	95	13,874	0.68%	大買/
2021/04/14	4	29.38	23	29.48	29.15	-19	13,338	-0.14%
2021/04/13	14	28.84	9	29.13	28.80	5	12,951	0.04%
2021/04/12	18	28.66	7	28.75	28.75	11	12,421	0.09%
2021/04/09	1	25.70	2	25.90	26.15	-1	12,234	-0.01%
2021/04/08	0	0.00	2	25.75	25.65	-2	12,313	-0.02%
2021/04/07	5	26.00	0	0.00	25.85	5	12,564	0.04%
2021/04/06	1	26.35	0	0.00	26.40	1	12,562	0.01%
2021/04/01	1	25.60	17	25.51	25.60	-16	12,538	-0.13%
2021/03/31	0	0.00	1	25.30	25.50	-1	12,650	-0.01%
2021/03/29	5	24.81	11	24.90	24.95	-6	13,816	-0.04%
2021/03/26	0	0.00	5	24.60	24.65	-5	15,252	-0.03%
2021/03/25	20	24.34	0	0.00	24.00	20	15,354	0.13%
2021/03/23	0	0.00	1	24.15	23.80	-1	15,387	-0.01%
2021/03/19	1	24.05	0	0.00	23.95	1	15,544	0.01%
2021/03/18	1	24.35	5	24.29	24.20	-4	15,626	-0.03%
2021/03/17	5	24.25	2.2	24.38	24.15	2.8	15,673	0.02%
2021/03/16	1	25.00	0	0.00	24.60	1	15,624	0.01%
2021/03/15	4	25.53	3	25.40	25.80	1	15,413	0.01%
2021/03/12	2	24.70	6	25.23	25.30	-4	15,193	-0.03%
2021/03/11	1	24.65	5	24.11	24.45	-4	15,074	-0.03%
2021/03/10	2	23.25	6	23.07	23.30	-4	14,761	-0.03%
2021/03/09	1	23.20	1	23.05	22.70	0	14,550	0.00%
2021/03/08	9	23.08	5	22.94	23.25	4	14,315	0.03%
2021/03/04	0	0.00	2	22.05	22.25	-2	13,912	-0.01%
2021/03/03	2	22.15	1	22.15	22.15	1	14,011	0.01%
2021/03/02	6	21.92	0	0.00	21.65	6	14,023	0.04%
2021/02/25	0	0.00	0.2	22.05	22.30	-0.2	14,487	0.00%
2021/02/05	1	21.05	0	0.00	20.70	1	15,126	0.01%
2021/02/04	1	20.85	3	21.15	20.80	-2	15,431	-0.01%
2021/02/03	0	0.00	1	21.05	21.05	-1	15,936	-0.01%
2021/02/02	1	20.55	5	21.00	20.95	-4	16,066	-0.02%
2021/01/27	2	20.95	6	20.83	20.60	-4	16,551	-0.02%
2021/01/25	0	0.00	2	19.75	20.15	-2	16,467	-0.01%
2021/01/21	0	0.00	20	18.93	18.70	-20	16,443	-0.12%
2021/01/20	7	18.98	22	18.88	18.65	-15	16,679	-0.09%
2021/01/19	1	19.90	11	19.79	19.70	-10	16,937	-0.06%
2021/01/18	2	19.98	1	20.00	20.00	1	17,350	0.01%
2021/01/15	11	20.62	21	20.02	20.70	-10	17,316	-0.06%
2021/01/13	1	21.50	0	0.00	21.70	1	17,145	0.01%
2021/01/12	2	21.65	0	0.00	21.50	2	17,124	0.01%
2021/01/07	1	22.40	0.1	22.25	22.60	0.9	17,083	0.01%
2021/01/06	12	22.52	16	22.38	22.05	-4	16,947	-0.02%
2021/01/05	2	22.70	3	22.67	22.70	-1	17,181	-0.01%
2021/01/04	12	22.98	2	22.95	22.95	10	17,103	0.06%
2020/12/31	0	0.00	1	22.70	22.60	-1	16,890	-0.01%
2020/12/30	3	22.28	2	22.50	22.15	1	16,704	0.01%
2020/12/29	5	21.95	0	0.00	21.95	5	16,457	0.03%
2020/12/25	18	22.07	0	0.00	21.90	18	16,215	0.11%
2020/12/24	9	21.84	1	21.75	21.90	8	16,067	0.05%
2020/12/23	7	22.15	227	22.57	21.00	-220	15,843	-1.39%	大賣/鉅額交易
2020/12/22	721	22.78	486.3	22.34	21.45	234.7	15,000	1.56%	大買/大賣/鉅額交易
2020/12/21	0	0.00	1	20.20	20.75	-1	13,652	-0.01%
2020/12/18	1	20.30	1	20.35	20.30	0	13,650	0.00%
2020/12/15	5	20.60	0	0.00	20.55	5	14,724	0.03%
2020/12/14	10	20.95	11	20.85	20.65	-1	16,035	-0.01%
2020/12/11	2	20.35	0	0.00	20.25	2	15,971	0.01%
2020/12/10	10	20.40	10	20.70	20.40	0	16,052	0.00%
2020/12/09	0	0.00	3	20.40	20.45	-3	16,208	-0.02%
2020/12/08	1	20.45	0	0.00	20.50	1	16,748	0.01%
2020/12/07	18	20.68	28	20.50	20.65	-10	17,595	-0.06%
2020/12/04	15	20.44	12	20.48	20.65	3	18,007	0.02%
2020/12/03	10	19.85	11	19.85	19.85	-1	18,221	-0.01%
2020/12/02	3	19.95	0	0.00	19.75	3	18,883	0.02%
2020/11/30	15	20.10	14	20.27	19.90	1	18,901	0.01%
2020/11/27	9	20.02	0	0.00	19.85	9	18,820	0.05%
2020/11/26	1	20.15	0	0.00	20.20	1	18,621	0.01%
2020/11/25	4	20.16	1	20.30	20.10	3	18,576	0.02%
2020/11/24	15	20.26	3	20.40	20.20	12	18,379	0.07%
2020/11/23	15	20.79	94	20.21	20.90	-79	17,947	-0.44%
2020/11/20	10	19.70	23.6	19.37	19.80	-13.6	17,494	-0.08%
2020/11/19	10	19.15	46	19.05	19.00	-36	17,286	-0.21%
2020/11/18	8	19.05	72	19.03	19.00	-64	17,220	-0.37%
2020/11/17	18	18.75	14	19.10	19.10	4	17,149	0.02%
2020/11/16	23	18.77	2	18.95	18.70	21	17,023	0.12%
2020/11/13	0	0.00	1	19.30	19.25	-1	16,657	-0.01%
2020/11/12	100	19.74	10	20.30	19.60	90	16,513	0.55%
2020/11/11	76	20.18	41	19.53	20.00	35	16,366	0.21%
2020/11/10	1	19.00	1	19.15	19.10	0	15,820	0.00%
2020/11/09	32	19.04	7.4	19.32	19.10	24.6	15,591	0.16%
2020/11/06	0	0.00	2	19.00	19.00	-2	15,226	-0.01%
2020/11/05	10	18.25	10	18.25	18.30	0	14,840	0.00%
2020/11/04	27	18.36	0	0.00	18.10	27	14,739	0.18%
2020/11/03	5	18.55	0	0.00	18.60	5	14,574	0.03%
2020/11/02	0	0.00	10	17.80	17.95	-10	14,306	-0.07%
2020/10/30	10	18.00	10	18.20	17.65	0	14,143	0.00%
2020/10/29	38	17.93	20	18.15	17.95	18	13,990	0.13%
2020/10/28	2	17.98	2	18.15	18.20	0	13,767	0.00%
2020/10/27	7	18.47	6	18.55	18.50	1	13,405	0.01%
2020/10/26	8	17.99	42	17.92	17.95	-34	12,908	-0.26%
2020/10/23	0	0.00	2	17.20	17.15	-2	12,334	-0.02%
2020/10/13	2	16.80	0	0.00	16.25	2	11,336	0.02%
2020/10/12	1	16.15	0	0.00	16.20	1	10,910	0.01%
2020/10/08	1	16.35	0	0.00	16.35	1	10,878	0.01%
2020/10/06	0	0.00	2.1	16.40	16.50	-2.1	10,738	-0.02%
2020/10/05	5	16.20	2	16.20	16.25	3	10,644	0.03%
2020/09/28	10	15.95	1	16.05	16.00	9	10,516	0.09%
2020/09/25	2	15.88	10	16.40	15.60	-8	10,431	-0.08%
2020/09/24	1	16.35	11	16.19	16.00	-10	10,168	-0.10%
2020/09/23	2	16.53	3	17.00	16.25	-1	9,913	-0.01%
2020/09/22	20	16.80	21	17.09	17.00	-1	9,673	-0.01%
2020/09/21	0	0.00	10	17.20	17.10	-10	9,469	-0.11%
2020/09/18	22	17.52	8	17.70	17.50	14	9,205	0.15%
2020/09/17	16	17.36	32	17.54	17.55	-16	8,368	-0.19%
2020/09/14	2	15.80	0	0.00	15.90	2	6,652	0.03%
2020/09/11	24	16.85	10	16.35	16.20	14	6,375	0.22%
2020/09/10	9	16.91	20	16.84	17.20	-11	5,752	-0.19%
2020/09/09	19	15.87	45	16.10	16.15	-26	4,808	-0.54%
2020/09/08	0	0.00	19	15.37	15.30	-19	4,004	-0.47%
2020/09/07	2,102	15.25	2,079.1	15.25	15.25	22.9	3,496	0.66%	大買/大賣/
2020/09/03	8	13.77	3	13.85	13.80	5	2,682	0.19%
2020/09/02	0	0.00	1	13.45	13.45	-1	2,510	-0.04%
2020/08/31	0	0.00	1	13.25	13.00	-1	2,447	-0.04%
2020/08/25	0	0.00	1	13.05	12.95	-1	2,440	-0.04%
2020/08/20	1	12.70	0	0.00	12.35	1	2,368	0.04%
2020/08/17	0	0.00	4	12.98	13.35	-4	2,223	-0.18%
2020/08/14	0	0.00	1	12.50	12.45	-1	2,021	-0.05%
2020/08/10	0	0.00	1	12.20	12.20	-1	2,124	-0.05%
2020/07/31	1	11.40	0	0.00	11.50	1	2,149	0.05%
2020/07/17	0	0.00	1	12.70	12.50	-1	2,338	-0.04%
2020/07/08	0	0.00	8	12.55	12.50	-8	2,413	-0.33%
2020/06/29	1	12.20	0	0.00	12.20	1	2,509	0.04%
2020/06/22	0	0.00	6	12.79	12.60	-6	2,547	-0.24%
2020/06/11	2	12.10	0	0.00	12.10	2	2,687	0.07%
2020/05/29	1	11.85	0	0.00	11.85	1	2,628	0.04%
2020/05/22	3	12.02	0	0.00	11.90	3	2,597	0.12%
2020/05/20	2	12.15	0	0.00	12.20	2	2,554	0.08%
2020/05/19	2	12.20	0	0.00	12.40	2	2,509	0.08%
2020/05/15	2	11.75	0	0.00	11.85	2	2,397	0.08%
2020/05/14	1	11.90	0	0.00	11.85	1	2,390	0.04%
2020/05/13	2	11.90	0	0.00	12.05	2	2,390	0.08%
2020/04/30	0	0.00	1	12.35	12.45	-1	2,244	-0.04%
2020/04/27	0	0.00	1	12.00	12.05	-1	2,235	-0.04%
2020/04/23	0	0.00	2	11.80	11.80	-2	2,168	-0.09%
2020/04/13	0	0.00	1	11.30	11.10	-1	1,947	-0.05%
2020/04/10	0	0.00	1	10.80	10.95	-1	1,922	-0.05%
2020/03/23	0	0.00	3	8.25	8.25	-3	1,763	-0.17%
2020/03/20	4	8.68	1	8.95	8.73	3	1,761	0.17%
2020/03/18	1	9.50	0	0.00	9.50	1	1,682	0.06%
2020/03/16	2	10.20	0	0.00	10.00	2	1,754	0.11%
2020/02/27	0.2	12.00	0	0.00	11.95	0.2	1,613	0.01%
2020/02/12	0	0.00	2	12.40	12.35	-2	1,723	-0.12%
2020/02/10	2	12.25	3.6	12.23	12.25	-1.6	1,855	-0.09%
2020/02/05	1	12.30	0	0.00	12.35	1	2,088	0.05%
2020/02/03	6	12.07	4	12.53	12.30	2	2,168	0.09%
2020/01/31	4	12.50	0	0.00	12.55	4	2,162	0.19%
2020/01/30	2	12.85	0	0.00	12.55	2	2,176	0.09%
2020/01/08	1	13.75	0	0.00	13.70	1	2,182	0.05%
2020/01/06	0	0.00	2	14.10	14.10	-2	2,146	-0.09%
2020/01/03	2	13.95	0	0.00	14.05	2	2,119	0.09%
2020/01/02	2	14.00	0	0.00	14.00	2	2,107	0.09%
2019/12/30	6	13.90	0	0.00	13.95	6	2,091	0.29%
2019/12/23	1	13.95	0	0.00	13.95	1	2,102	0.05%
2019/12/18	0	0.00	1	14.55	14.50	-1	2,049	-0.05%
2019/12/17	0	0.00	4	14.44	14.50	-4	2,011	-0.20%
2019/12/12	0	0.00	1	14.15	14.05	-1	1,941	-0.05%
2019/12/11	3	13.98	0	0.00	13.95	3	2,083	0.14%
2019/12/10	0	0.00	1	13.95	13.95	-1	2,068	-0.05%
2019/11/20	0	0.00	0.4	13.50	13.60	-0.4	2,232	-0.02%
2019/11/14	1	13.35	0	0.00	13.30	1	2,290	0.04%
2019/11/07	0	0.00	3	14.20	14.25	-3	2,168	-0.14%
2019/11/06	0	0.00	1	14.05	14.00	-1	2,083	-0.05%
2019/11/04	0	0.00	2	13.85	13.90	-2	1,954	-0.10%
2019/11/01	0	0.00	4	13.55	13.60	-4	1,857	-0.22%
2019/10/31	0	0.00	2	13.40	13.40	-2	1,818	-0.11%
2019/10/29	0	0.00	1	13.25	13.20	-1	1,765	-0.06%
2019/10/28	0	0.00	2	13.15	13.15	-2	1,735	-0.12%
2019/10/18	5	12.69	0	0.00	12.55	5	1,739	0.29%
2019/09/25	0	0.00	6	13.05	13.15	-6	1,674	-0.36%
2019/09/23	0	0.00	28	13.15	13.10	-28	1,643	-1.70%
2019/09/18	1	13.15	0	0.00	13.20	1	1,597	0.06%
2019/09/17	0	0.00	1	13.50	13.45	-1	1,555	-0.06%
2019/09/16	2	14.10	8	13.64	13.55	-6	1,520	-0.39%
2019/09/11	6	12.95	0	0.00	12.90	6	1,273	0.47%
2019/09/03	0	0.00	1	12.95	12.75	-1	1,132	-0.09%
2019/09/02	3	12.75	6	12.78	12.85	-3	1,115	-0.27%
2019/08/23	0	0.00	3	12.52	12.60	-3	970	-0.31%
2019/08/19	0	0.00	2	12.28	12.35	-2	933	-0.21%
2019/08/16	0	0.00	7	11.99	12.05	-7	872	-0.80%
2019/08/15	0	0.00	3	11.80	11.80	-3	853	-0.35%
2019/08/05	0	0.00	3.8	11.64	11.70	-3.8	839	-0.45%
2019/07/26	0	0.00	1	12.00	11.95	-1	801	-0.12%
2019/07/25	2	11.80	0	0.00	11.80	2	797	0.25%
2019/07/16	0	0.00	5	12.10	12.10	-5	762	-0.66%
2019/06/18	1	11.70	0	0.00	11.75	1	777	0.13%
2019/06/10	2	11.70	0	0.00	11.70	2	819	0.24%
2019/05/31	1	11.85	0	0.00	12.00	1	832	0.12%
2019/05/29	1	12.05	0	0.00	12.00	1	828	0.12%
2019/05/28	1	11.80	4	12.35	12.35	-3	798	-0.38%
2019/05/23	0	0.00	5	11.85	11.85	-5	773	-0.65%
2019/05/15	0	0.00	0.1	11.75	11.75	-0.1	825	-0.01%
2019/05/03	10	11.85	0.2	11.90	11.90	9.8	835	1.17%
2019/04/25	0	0.00	7.3	11.95	12.00	-7.3	831	-0.88%
2019/04/24	10	11.95	0	0.00	12.00	10	830	1.20%
2019/04/01	1	12.00	0	0.00	12.00	1	750	0.13%
2019/03/29	1	12.00	0	0.00	12.05	1	739	0.14%
2019/03/21	1	12.00	0	0.00	12.05	1	745	0.13%
2019/03/15	1	12.10	0	0.00	12.00	1	721	0.14%
2019/03/13	2	12.05	0	0.00	12.10	2	717	0.28%
2019/03/12	0.7	12.15	0	0.00	12.20	0.7	730	0.10%
2019/03/11	2	12.10	0	0.00	12.10	2	749	0.27%
2019/02/15	2	12.15	0	0.00	12.20	2	775	0.26%
2019/02/11	2	11.80	0	0.00	11.85	2	721	0.28%
2019/01/24	3	11.70	0	0.00	11.70	3	744	0.40%
2019/01/22	2	11.80	0	0.00	11.90	2	744	0.27%
2019/01/17	0	0.00	0	11.90	11.85	0	761	-0.01%
2019/01/09	2	11.80	0	0.00	11.85	2	797	0.25%
2019/01/07	1	11.75	0	0.00	11.75	1	813	0.12%
2019/01/03	2	11.70	0	0.00	11.65	2	853	0.23%
2018/12/27	2	11.85	0	0.00	11.90	2	884	0.23%
2018/12/19	1	11.90	0	0.00	12.00	1	905	0.11%
2018/12/18	0	0.00	1	12.95	12.05	-1	926	-0.11%
2018/11/27	4	12.40	0	0.00	12.40	4	880	0.45%
2018/11/15	0	0.00	3	12.95	12.80	-3	890	-0.34%
2018/11/06	0	0.00	2	12.60	12.50	-2	846	-0.24%
2018/10/26	0.2	11.65	0	0.00	11.50	0.2	811	0.02%
2018/10/19	6	12.05	0	0.00	12.10	6	780	0.77%
2018/10/17	0	0.00	2	12.40	12.40	-2	773	-0.26%
2018/10/15	2	12.33	0	0.00	12.40	2	763	0.26%
2018/10/11	2	12.30	0	0.00	12.40	2	744	0.27%
2018/10/05	1	13.65	0	0.00	13.60	1	698	0.14%
2018/10/04	1	13.85	0	0.00	13.80	1	676	0.15%
2018/09/26	0	0.00	2	14.10	14.20	-2	664	-0.30%
2018/09/25	2	14.20	1	14.25	14.10	1	667	0.15%
2018/09/13	0	0.00	0	13.80	13.75	0	672	0.00%
2018/09/07	0	0.00	1	13.70	13.70	-1	660	-0.15%
2018/08/22	1	13.60	0	0.00	13.75	1	763	0.13%
2018/08/02	0	0.00	2	13.85	13.80	-2	933	-0.21%
2018/07/27	0.8	13.75	0	0.00	13.75	0.8	947	0.08%
2018/07/20	1	13.95	0	0.00	14.00	1	932	0.11%
2018/07/18	2	13.85	0	0.00	13.95	2	948	0.21%
2018/07/17	1	13.90	0	0.00	13.95	1	941	0.11%
2018/07/13	8	13.90	0	0.00	13.90	8	964	0.83%
2018/07/09	5	13.70	0	0.00	13.80	5	1,007	0.50%
2018/06/27	2	14.00	0	0.00	14.00	2	1,089	0.18%
2018/06/22	1	14.30	0	0.00	14.30	1	1,065	0.09%
2018/06/20	1	14.50	0	0.00	14.50	1	1,061	0.09%
2018/05/30	2	14.70	0	0.00	14.65	2	1,092	0.18%
2018/05/21	2	15.15	0	0.00	15.10	2	1,147	0.17%
2018/05/18	0	0.00	4	15.20	15.15	-4	1,158	-0.35%
2018/04/18	1	14.50	0	0.00	14.50	1	1,610	0.06%
2018/04/17	5	14.55	0	0.00	14.55	5	1,645	0.30%
2018/04/03	2	14.40	0	0.00	14.55	2	2,062	0.10%
2018/03/30	0	0.00	2	14.55	14.60	-2	2,442	-0.08%
2018/03/21	2	14.80	0	0.00	14.80	2	2,733	0.07%
2018/03/19	0	0.00	1.3	14.89	14.90	-1.3	3,024	-0.04%
2018/03/12	0	0.00	1	15.20	15.20	-1	3,213	-0.03%
2018/03/06	1	14.90	0	0.00	14.90	1	3,530	0.03%
2018/02/27	0	0.00	3	15.15	15.30	-3	3,584	-0.08%
2018/02/26	0	0.00	3	15.05	15.10	-3	3,561	-0.08%
2018/02/23	0	0.00	1	15.00	15.00	-1	3,592	-0.03%
2018/02/07	4	14.68	7	14.65	14.50	-3	3,602	-0.08%
2018/01/16	0	0.00	10	16.25	16.30	-10	3,500	-0.29%
2018/01/11	10	16.70	0	0.00	16.55	10	3,407	0.29%
2018/01/10	0	0.00	11	16.98	16.70	-11	3,365	-0.33%
2018/01/04	0	0.00	10	16.40	16.40	-10	3,086	-0.32%
2018/01/03	1	16.20	0	0.00	16.30	1	3,047	0.03%