台聚 (1304)-第一金-路竹券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.20
漲跌
▲0.15
漲幅
+0.93%
成交量
2,733張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	16.05	0	0.00	16.15	1	2,120	0.05%
2024/05/10	1	15.70	0	0.00	15.95	1	2,081	0.05%
2024/05/09	1	15.80	0	0.00	15.60	1	2,060	0.05%
2024/05/08	4.2	15.70	0	0.00	15.70	4.2	2,038	0.21%
2024/05/07	4.4	15.93	2	15.75	15.75	2.4	2,000	0.12%
2024/05/03	1	16.30	0	0.00	16.10	1	1,893	0.05%
2024/04/30	5.1	15.99	0	0.00	15.85	5.1	1,825	0.28%
2024/04/26	1	16.05	1	16.05	16.10	0	1,588	0.00%
2024/04/25	1	16.05	0	0.00	16.05	1	1,578	0.06%
2024/04/24	0	0.00	2	16.25	16.20	-2	1,575	-0.13%
2024/04/23	0	16.40	1	16.35	16.35	-1	1,604	-0.06%
2024/04/22	0	0.00	2	16.35	16.25	-2	1,602	-0.12%
2024/04/19	2	16.10	0	0.00	16.00	2	1,572	0.13%
2024/04/18	2	16.35	0	0.00	16.35	2	1,538	0.13%
2024/04/17	10	16.21	10	16.25	16.20	0	1,514	0.00%
2024/04/16	20.1	16.70	18	16.20	16.20	2.1	1,501	0.14%
2024/04/15	0	16.70	4	16.75	16.70	-4	1,452	-0.27%
2024/04/11	4	16.24	0	0.00	16.20	4	1,329	0.30%
2024/04/10	7	16.54	6	16.65	16.50	1	1,313	0.08%
2024/04/03	5	16.00	1	16.00	15.95	4	1,238	0.32%
2024/03/27	0.2	16.09	6	15.85	15.95	-5.8	1,211	-0.48%
2024/03/25	3	15.93	0	0.00	16.05	3	1,166	0.26%
2024/03/22	4	16.06	0	0.00	16.20	4	1,142	0.35%
2024/03/20	3	16.18	0	16.25	16.10	3	1,184	0.25%
2024/03/19	3	16.57	0	0.00	16.50	3	1,162	0.26%
2024/03/18	0.1	16.40	0	0.00	16.55	0.1	1,153	0.01%
2024/03/15	6	16.84	0	0.00	16.75	6	1,121	0.54%
2024/03/13	3	17.15	0	0.00	17.15	3	1,079	0.28%
2024/03/12	0	17.50	0	0.00	17.40	0	1,079	0.00%
2024/03/11	1	17.00	0	0.00	17.30	1	1,080	0.09%
2024/03/08	5.3	17.10	0	0.00	17.00	5.3	1,083	0.49%
2024/03/07	0.1	17.70	3	17.55	17.55	-2.9	1,055	-0.28%
2024/03/05	0	0.00	2	17.93	17.85	-2	1,041	-0.19%
2024/03/04	2	18.00	1	18.10	17.95	1	1,036	0.10%
2024/02/29	0	0.00	2	18.20	18.20	-2	1,021	-0.20%
2024/02/26	0	0.00	2	18.45	18.40	-2	1,027	-0.19%
2024/02/23	1	18.60	0	0.00	18.55	1	1,027	0.10%
2024/02/22	7	18.70	0	0.00	18.65	7	1,043	0.67%
2024/02/20	4	18.60	0	0.00	18.60	4	1,042	0.38%
2024/02/19	0	18.80	0	0.00	18.75	0	1,047	0.00%
2024/02/15	7	18.07	0	0.00	18.05	7	1,070	0.66%
2024/02/01	0	0.00	2	18.50	18.50	-2	1,085	-0.18%
2024/01/30	5	18.40	0	0.00	18.35	5	1,094	0.46%
2024/01/29	0	0.00	1.1	18.85	18.75	-1.1	1,107	-0.10%
2024/01/26	0	0.00	3	18.45	18.50	-3	1,118	-0.27%
2024/01/25	2.1	18.25	0	0.00	18.15	2.1	1,117	0.19%
2024/01/24	1	18.40	6	18.55	18.50	-5	1,112	-0.45%
2024/01/23	0.1	18.30	5	18.20	18.25	-4.9	1,110	-0.44%
2024/01/22	0	0.00	5	18.10	17.95	-5	1,108	-0.45%
2024/01/19	0	0.00	22	17.90	17.90	-22	1,108	-1.98%
2024/01/18	1	18.00	0	0.00	17.90	1	1,101	0.09%
2024/01/17	2	18.05	0	0.00	18.05	2	1,091	0.18%
2024/01/12	0	0.00	2	19.20	19.15	-2	1,064	-0.19%
2024/01/11	1	19.10	0	0.00	19.10	1	1,103	0.09%
2024/01/09	3	19.30	0	0.00	19.25	3	1,243	0.24%
2024/01/03	1	19.65	0	0.00	19.65	1	1,278	0.08%
2023/12/27	3	19.85	0	0.00	19.90	3	1,275	0.24%
2023/12/20	0	0.00	1	20.35	20.45	-1	1,234	-0.08%
2023/12/19	2.1	20.20	0	0.00	20.15	2.1	1,229	0.17%
2023/12/18	0.6	20.75	5	20.90	20.75	-4.4	1,220	-0.36%
2023/12/15	0	0.00	2	20.00	20.20	-2	1,151	-0.17%
2023/12/08	1	19.55	0	0.00	19.55	1	1,152	0.09%
2023/12/01	0	0.00	3	19.80	19.80	-3	1,211	-0.25%
2023/11/30	0	0.00	5	19.55	19.65	-5	1,216	-0.41%
2023/11/29	0	19.95	11	19.75	19.75	-11	1,223	-0.90%
2023/11/15	1	19.40	0	0.00	19.75	1	1,245	0.08%
2023/11/13	0	0.00	3	18.85	18.80	-3	1,269	-0.24%
2023/11/09	1	19.15	0	0.00	19.15	1	1,307	0.08%
2023/11/08	0	0.00	5	19.25	19.25	-5	1,332	-0.38%
2023/11/07	0	0.00	2	19.40	19.45	-2	1,339	-0.15%
2023/11/06	0.3	19.55	0	0.00	19.55	0.3	1,358	0.02%
2023/11/02	0	0.00	1	19.25	19.40	-1	1,368	-0.07%
2023/10/25	0.3	19.55	0	0.00	19.55	0.3	1,676	0.01%
2023/10/23	0	0.00	1	19.30	19.20	-1	1,735	-0.06%
2023/10/20	7	18.99	20	18.90	19.10	-13	1,762	-0.74%
2023/10/19	5	19.55	22.8	19.36	19.45	-17.8	1,748	-1.02%
2023/10/17	2	20.25	0	0.00	20.10	2	1,607	0.12%
2023/10/16	5	20.05	1	20.25	20.45	4	1,618	0.25%
2023/10/11	5	20.00	0	0.00	20.10	5	1,676	0.30%
2023/10/04	4	20.35	1	20.50	20.30	3	1,727	0.18%
2023/10/03	2	20.60	0.3	20.80	20.75	1.8	1,718	0.10%
2023/10/02	3	20.73	0	0.00	20.70	3	1,736	0.17%
2023/09/28	0	20.95	0	0.00	20.75	0	1,769	0.00%
2023/09/27	4	20.69	0	0.00	20.65	4	1,798	0.22%
2023/09/25	0	0.00	4	21.24	21.20	-4	1,959	-0.20%
2023/09/20	4	21.56	0	0.00	21.50	4	1,959	0.20%
2023/09/19	0	0.00	5	21.80	21.75	-5	1,964	-0.25%
2023/09/14	2	21.70	1	21.65	21.85	1	1,968	0.05%
2023/09/13	0.1	21.90	10	21.85	21.85	-10	1,988	-0.50%
2023/09/12	0	21.45	0	0.00	21.35	0	2,011	0.00%
2023/09/08	2.2	21.89	3	22.20	21.85	-0.8	1,980	-0.04%
2023/09/04	0	0.00	0.1	21.90	21.75	-0.1	1,922	0.00%
2023/09/01	1	21.30	0	0.00	21.25	1	1,911	0.05%
2023/08/30	0	0.00	2	20.95	21.10	-2	1,919	-0.10%
2023/08/28	3.1	20.55	0	0.00	20.55	3.1	1,932	0.16%
2023/08/25	2	20.90	20	21.10	20.90	-18	1,933	-0.93%
2023/08/24	4	20.66	0	0.00	20.60	4	1,925	0.21%
2023/08/22	1	20.65	0	0.00	20.70	1	1,949	0.05%
2023/08/18	1	20.85	0	0.00	21.00	1	1,943	0.05%
2023/08/17	0	0.00	70	20.50	20.85	-70	1,924	-3.64%
2023/08/16	10	21.55	0	0.00	21.25	10	1,882	0.53%
2023/08/15	0	0.00	4	22.34	22.25	-4	1,837	-0.22%
2023/08/14	3	22.83	0	0.00	22.55	3	1,830	0.16%
2023/08/10	0	0.00	1	23.95	23.85	-1	1,820	-0.05%
2023/08/08	0	0.00	1.7	24.49	24.45	-1.7	1,801	-0.10%
2023/08/07	0	0.00	1	24.50	24.50	-1	1,781	-0.06%
2023/08/04	10	24.10	3	24.25	24.30	7	1,743	0.40%
2023/08/02	6.1	24.49	10	24.50	24.30	-3.9	1,703	-0.23%
2023/08/01	5	23.60	2	23.90	23.60	3	1,583	0.19%
2023/07/31	0	0.00	2	23.20	23.30	-2	1,573	-0.13%
2023/07/28	0	0.00	3	22.73	22.75	-3	1,538	-0.19%
2023/07/27	1.1	22.69	0	0.00	22.55	1.1	1,522	0.07%
2023/07/24	3	22.58	0	0.00	22.50	3	1,450	0.21%
2023/07/21	19.2	22.70	0	0.00	22.80	19.2	1,442	1.33%
2023/07/20	0	0.00	2	22.50	22.70	-2	1,447	-0.14%
2023/07/17	3	22.23	0	0.00	22.30	3	1,441	0.21%
2023/07/14	3	22.23	0	0.00	22.30	3	1,443	0.21%
2023/07/13	1.1	22.32	0	0.00	22.30	1.1	1,447	0.08%
2023/07/12	2	22.70	1	22.60	22.60	1	1,475	0.07%
2023/07/11	0	0.00	0	23.20	23.10	0	1,450	0.00%
2023/07/10	1.5	23.07	0	0.00	23.10	1.5	1,463	0.10%
2023/07/07	2	23.20	0	0.00	23.15	2	1,469	0.14%
2023/07/06	0	0.00	0	23.75	23.65	0	1,460	0.00%
2023/07/04	0	0.00	1	23.95	24.50	-1	1,469	-0.07%
2023/07/03	2	24.20	8	24.11	24.05	-6	1,458	-0.41%
2023/06/30	1	23.15	5	23.20	23.10	-4	1,376	-0.29%
2023/06/28	1	23.25	0	0.00	23.20	1	1,419	0.07%
2023/06/27	1	23.25	0	0.00	23.30	1	1,485	0.07%
2023/06/21	3	23.23	0	0.00	23.25	3	1,496	0.20%
2023/06/19	11	23.44	1	23.40	23.45	10	1,579	0.63%
2023/06/16	0	0.00	1	23.55	23.80	-1	1,603	-0.06%
2023/06/12	0	0.00	3	23.10	23.05	-3	1,983	-0.15%
2023/06/09	2	23.40	0	0.00	23.30	2	2,003	0.10%
2023/06/08	3	23.30	0	0.00	23.20	3	2,026	0.15%
2023/06/07	1	23.40	0	0.00	23.40	1	2,047	0.05%
2023/06/05	0	0.00	8	23.30	23.40	-8	2,051	-0.39%
2023/06/02	9	22.94	0	0.00	23.00	9	2,043	0.44%
2023/06/01	1	22.80	0	0.00	22.80	1	2,054	0.05%
2023/05/30	0	0.00	2.7	22.90	22.85	-2.7	2,069	-0.13%
2023/05/29	1	22.95	20	22.80	22.85	-19	2,082	-0.91%
2023/05/25	0	0.00	1	23.30	23.30	-1	2,069	-0.05%
2023/05/24	1	23.70	0	0.00	23.75	1	2,080	0.05%
2023/05/23	2	23.80	0	0.00	23.65	2	2,096	0.10%
2023/05/19	1	23.70	0	0.00	23.50	1	2,161	0.05%
2023/05/18	21	23.60	0	23.75	23.65	21	2,174	0.97%
2023/05/15	1	23.20	0	0.00	23.00	1	2,162	0.05%
2023/05/12	3	23.58	0	0.00	23.45	3	2,184	0.14%
2023/05/11	3	23.58	0	0.00	23.60	3	2,197	0.14%
2023/05/10	2	23.85	0	0.00	23.90	2	2,205	0.09%
2023/05/09	1	23.85	0	0.00	23.70	1	2,229	0.04%
2023/05/05	1	24.30	0	0.00	24.45	1	2,280	0.04%
2023/05/04	1	24.60	21	24.51	24.70	-20	2,310	-0.87%
2023/05/02	0	0.00	3.2	25.40	25.40	-3.2	2,399	-0.13%
2023/04/26	10	25.10	0	0.00	25.55	10	2,506	0.40%
2023/04/25	2	25.65	0.4	25.10	25.10	1.6	2,540	0.06%
2023/04/21	1	25.30	0	0.00	25.40	1	2,592	0.04%
2023/04/20	21	25.44	0	0.00	25.35	21	2,690	0.78%
2023/04/19	25	26.01	0	0.00	25.85	25	2,716	0.92%
2023/04/18	0	0.00	1	26.10	26.00	-1	2,699	-0.04%
2023/04/17	9	25.99	2	26.05	25.80	7	2,689	0.26%
2023/04/14	1	26.50	1	26.55	26.55	0	2,642	0.00%
2023/04/13	2	26.70	2	26.80	26.60	0	2,636	0.00%
2023/04/12	1	26.80	1	26.85	26.85	0	2,630	0.00%
2023/04/11	0	0.00	2	26.75	26.90	-2	2,635	-0.08%
2023/04/10	2	26.88	0	0.00	26.95	2	2,662	0.08%
2023/04/07	1	27.00	0	0.00	27.05	1	2,666	0.04%
2023/04/06	5	26.96	6	26.93	26.55	-1	2,665	-0.04%
2023/03/30	10	26.35	0	0.00	26.45	10	2,832	0.35%
2023/03/29	0	0.00	0	26.58	26.50	0	2,903	0.00%
2023/03/28	0	0.00	0.5	26.40	26.45	-0.5	2,953	-0.02%
2023/03/24	11.1	25.86	0	0.00	25.75	11.1	3,050	0.36%
2023/03/22	3	26.15	1	26.10	26.05	2	3,135	0.06%
2023/03/21	4	26.73	50	26.85	26.55	-46	3,134	-1.47%
2023/03/20	22	26.94	10.1	26.95	26.90	12	3,101	0.39%
2023/03/17	0	0.00	12.1	26.08	26.30	-12.1	3,075	-0.39%
2023/03/15	10	25.30	5	25.19	25.10	5	2,865	0.17%
2023/03/14	10	25.03	55	24.95	24.85	-45	2,869	-1.57%
2023/03/13	2	24.65	20	25.04	24.90	-18	2,867	-0.63%
2023/03/10	2	24.95	30	25.10	24.80	-28	2,868	-0.98%
2023/03/09	0	0.00	3	25.03	24.90	-3	2,919	-0.10%
2023/03/07	0	0.00	4	24.93	24.85	-4	3,081	-0.13%
2023/03/03	0	0.00	1	24.65	24.40	-1	3,099	-0.03%
2023/03/01	0.1	24.75	15	24.85	24.75	-14.9	3,075	-0.48%
2023/02/23	1	25.15	0	0.00	25.10	1	3,069	0.03%
2023/02/21	100	25.05	0.5	25.00	25.05	99.5	3,078	3.23%
2023/02/20	3	25.13	0	0.00	25.10	3	3,082	0.10%
2023/02/16	15	23.97	0	0.00	23.95	15	3,063	0.49%
2023/02/15	10	24.05	0	0.00	23.95	10	3,064	0.33%
2023/02/13	40	23.73	0	0.00	23.95	40	3,074	1.30%
2023/02/08	1	24.45	2	24.50	24.30	-1	3,057	-0.03%
2023/02/07	0	24.45	0	0.00	24.40	0	3,051	0.00%
2023/01/31	0	0.00	12	24.11	23.75	-12	2,906	-0.41%
2023/01/30	0	0.00	2.3	23.66	23.70	-2.3	2,841	-0.08%
2023/01/17	0	0.00	4.2	23.40	23.45	-4.2	2,807	-0.15%
2023/01/13	2	23.30	3	23.35	23.35	-1	2,759	-0.04%
2023/01/12	0	0.00	1	23.00	23.20	-1	2,804	-0.04%
2023/01/11	1	22.90	2	23.13	23.30	-1	2,812	-0.04%
2023/01/10	2	23.05	3	23.00	22.85	-1	2,796	-0.04%
2023/01/09	0	22.35	0	0.00	22.40	0	2,707	0.00%
2023/01/04	1	22.10	0	22.10	22.05	1	2,705	0.04%
2022/12/30	1	22.10	4	22.15	22.10	-3	2,705	-0.11%
2022/12/29	0	0.00	2	22.23	22.20	-2	2,693	-0.07%
2022/12/26	7	22.18	5	22.30	22.35	2	2,630	0.08%
2022/12/23	0	0.00	3	22.20	22.10	-3	2,595	-0.12%
2022/12/22	6	21.93	7	21.57	21.75	-1	2,525	-0.04%
2022/12/21	0	0.00	5	21.25	20.95	-5	2,424	-0.21%
2022/12/20	2	21.08	0	0.00	20.70	2	2,354	0.08%
2022/12/19	5.1	21.00	0	0.00	21.10	5.1	2,302	0.22%
2022/12/15	8	21.59	0	0.00	21.75	8	2,152	0.37%
2022/12/14	1	21.95	10	21.85	21.70	-9	2,099	-0.43%
2022/12/13	0.1	21.60	44	21.76	21.40	-44	2,046	-2.15%
2022/12/12	56	20.85	14	20.61	20.90	42	1,987	2.11%
2022/12/09	10	21.54	0	0.00	21.05	10	1,987	0.50%
2022/12/06	1	21.45	0	0.00	21.05	1	1,862	0.05%
2022/12/05	4	21.93	0	0.00	21.80	4	1,835	0.22%
2022/12/02	1	22.00	0	0.00	21.90	1	1,826	0.05%
2022/12/01	5	22.16	0	0.00	22.25	5	1,809	0.28%
2022/11/30	6.1	22.19	10.1	21.51	22.40	-4	1,749	-0.23%
2022/11/28	0	0.00	3	20.25	20.80	-3	1,595	-0.19%
2022/11/21	3.2	20.54	0	0.00	20.50	3.2	1,601	0.20%
2022/11/18	10.3	20.88	0	0.00	20.60	10.3	1,623	0.63%
2022/11/16	1.1	20.67	0	0.00	20.60	1.1	1,726	0.06%
2022/11/09	0	0.00	2	20.45	20.60	-2	1,789	-0.11%
2022/10/31	0	0.00	0	20.25	20.25	0	2,054	0.00%
2022/10/25	8	20.46	0	0.00	20.10	8	2,227	0.36%
2022/10/18	2	20.33	0	0.00	21.00	2	2,409	0.08%
2022/10/17	1	19.30	1	19.70	20.10	0	2,454	0.00%
2022/09/29	0	0.00	2	20.00	20.15	-2	3,007	-0.07%
2022/09/28	0	0.00	0.1	20.30	19.70	-0.1	3,026	0.00%
2022/09/27	0	0.00	1	20.65	20.75	-1	2,998	-0.03%
2022/09/22	1.1	21.97	0	0.00	21.95	1.1	3,058	0.04%
2022/09/16	1	22.90	0	0.00	22.85	1	3,080	0.03%
2022/09/15	1	23.00	4	23.25	23.20	-3	3,093	-0.10%
2022/09/06	1	22.60	0	0.00	22.60	1	3,244	0.03%
2022/09/05	2	22.80	0	0.00	22.80	2	3,249	0.06%
2022/09/02	3	23.12	0	0.00	23.05	3	3,277	0.09%
2022/08/29	1	23.40	0	0.00	23.45	1	3,286	0.03%
2022/08/26	0	0.00	2	24.10	24.15	-2	3,283	-0.06%
2022/08/24	6	24.48	8	24.30	24.00	-2	3,264	-0.06%
2022/08/22	0	0.00	2	24.15	24.10	-2	3,183	-0.06%
2022/08/19	0	0.00	1	23.75	23.85	-1	3,164	-0.03%
2022/08/17	2	23.55	0	0.00	23.50	2	3,233	0.06%
2022/08/15	2	23.70	0	0.00	23.65	2	3,272	0.06%
2022/08/12	3	23.88	2	23.73	23.70	1	3,279	0.03%
2022/08/11	0	0.00	1	23.65	23.80	-1	3,290	-0.03%
2022/08/10	0	0.00	7	23.36	23.40	-7	3,308	-0.21%
2022/08/09	1	22.50	1	22.35	22.65	0	3,300	0.00%
2022/08/08	1	22.00	0	21.85	22.00	1	3,300	0.03%
2022/08/05	0	0.00	2	21.30	21.30	-2	3,297	-0.06%
2022/08/04	4	21.11	0	0.00	21.25	4	3,337	0.12%
2022/08/02	1	22.35	0	0.00	22.35	1	3,461	0.03%
2022/08/01	1	22.65	0	0.00	22.75	1	3,702	0.03%
2022/07/29	3	22.75	2	22.80	22.85	1	3,934	0.03%
2022/07/28	1	22.70	1	22.95	22.75	0	3,928	0.00%
2022/07/27	5	24.67	4	24.88	24.80	1	3,814	0.03%
2022/07/26	4	25.15	0	0.00	25.15	4	3,718	0.11%
2022/07/22	0	0.00	3	25.55	25.10	-3	3,773	-0.08%
2022/07/21	1	25.60	0	0.00	25.70	1	3,762	0.03%
2022/07/20	2	26.00	0	0.00	25.85	2	3,744	0.05%
2022/07/19	1	25.75	1	25.95	25.95	0	3,734	0.00%
2022/07/18	1	24.90	1	25.25	25.35	0	3,722	0.00%
2022/07/15	3	24.50	16	24.56	24.85	-13	3,697	-0.35%
2022/07/13	0	0.00	2	23.20	23.60	-2	3,661	-0.05%
2022/07/12	14.2	23.22	1	22.60	22.40	13.2	3,630	0.36%
2022/07/07	1	23.25	2	23.63	24.10	-1	3,651	-0.03%
2022/07/05	0	0.00	2	24.10	24.35	-2	3,743	-0.05%
2022/07/01	2	24.15	0	0.00	23.70	2	3,809	0.05%
2022/06/29	1	25.50	0	0.00	25.15	1	3,799	0.03%
2022/06/27	0	0.00	7.7	25.91	25.95	-7.7	3,883	-0.20%
2022/06/24	0	0.00	4	25.21	25.30	-4	3,909	-0.10%
2022/06/23	3	24.48	4	24.53	24.55	-1	3,954	-0.03%
2022/06/22	2	24.80	0	0.00	24.55	2	4,065	0.05%
2022/06/21	0	0.00	2	25.00	25.25	-2	4,104	-0.05%
2022/06/20	7	25.16	0	0.00	24.60	7	4,131	0.17%
2022/06/16	0	0.00	5	26.13	25.90	-5	4,297	-0.12%
2022/06/15	0	0.00	1	26.30	26.55	-1	4,330	-0.02%
2022/06/13	1	25.85	0	0.00	25.90	1	4,398	0.02%
2022/06/10	2	26.10	0	0.00	26.30	2	4,424	0.05%
2022/06/09	2	26.35	2	26.30	26.35	0	4,468	0.00%
2022/06/07	0	0.00	4	26.00	26.00	-4	4,654	-0.09%
2022/06/06	0	0.00	3	26.10	26.00	-3	4,776	-0.06%
2022/06/02	3	25.65	0	0.00	25.65	3	4,916	0.06%
2022/06/01	3	25.88	2	26.00	25.75	1	5,046	0.02%
2022/05/31	2	25.50	2	25.80	25.50	0	5,219	0.00%
2022/05/30	0	0.00	1	25.80	25.75	-1	5,806	-0.02%
2022/05/27	3	25.40	0	0.00	25.30	3	6,241	0.05%
2022/05/24	4.1	25.12	0	0.00	24.90	4.1	6,374	0.06%
2022/05/23	8	25.57	1.3	25.56	25.50	6.7	6,346	0.11%
2022/05/19	0	0.00	1	25.80	26.05	-1	6,390	-0.02%
2022/05/18	3.3	25.97	2	25.95	26.00	1.3	6,387	0.02%
2022/05/17	4	25.38	7	25.35	25.35	-3	6,376	-0.05%
2022/05/16	1	24.60	1.1	24.65	24.65	-0.1	6,344	0.00%
2022/05/13	0	0.00	1	23.90	24.00	-1	6,361	-0.02%
2022/05/12	7	23.49	51	23.70	23.50	-44	6,452	-0.68%
2022/05/11	3	23.80	21	23.89	23.90	-18	6,429	-0.28%
2022/05/10	2.1	24.29	0	0.00	24.45	2.1	6,381	0.03%
2022/05/09	11	24.69	1	24.50	24.55	10	6,286	0.16%
2022/05/06	26.1	27.04	4	27.00	27.05	22.1	6,097	0.36%
2022/05/05	0	0.00	2	29.10	29.00	-2	5,944	-0.03%
2022/05/04	2	28.80	50	28.85	28.85	-48	5,999	-0.80%
2022/05/03	0	0.00	4	28.75	28.75	-4	6,064	-0.07%
2022/04/29	4	28.95	1	29.20	28.95	3	6,120	0.05%
2022/04/28	4	28.65	2	29.03	28.95	2	6,169	0.03%
2022/04/27	8	27.69	1	27.70	27.70	7	6,091	0.12%
2022/04/26	31	28.50	0	0.00	28.40	31	6,176	0.50%
2022/04/25	6	29.14	1	28.90	28.75	5	6,183	0.08%
2022/04/22	1	29.46	0	0.00	29.85	1	6,157	0.02%
2022/04/21	1	29.40	11	29.22	29.45	-10	6,161	-0.16%
2022/04/20	5	28.79	4	28.63	28.65	1	6,124	0.02%
2022/04/18	2	28.50	0	0.00	28.40	2	6,317	0.03%
2022/04/15	5.1	29.00	0	0.00	28.95	5.1	6,379	0.08%
2022/04/14	2	28.85	0	0.00	28.95	2	6,809	0.03%
2022/04/13	1	28.55	1	28.35	28.80	0	6,888	0.00%
2022/04/12	15.1	27.96	0	0.00	27.80	15.1	6,890	0.22%
2022/04/11	8.2	28.35	0	0.00	28.30	8.2	6,869	0.12%
2022/04/07	4	29.40	1	29.20	29.05	3	6,870	0.04%
2022/04/06	4	29.70	1	30.00	29.65	3	6,909	0.04%
2022/04/01	1	29.80	0	0.00	30.00	1	6,930	0.01%
2022/03/29	1	29.95	12	29.95	29.85	-11	6,917	-0.16%
2022/03/28	1	29.75	10	30.10	30.20	-9	6,913	-0.13%
2022/03/25	3	30.53	0	0.00	30.40	3	6,893	0.04%
2022/03/24	3	30.18	2	30.23	30.20	1	6,796	0.01%
2022/03/23	1	30.10	2	30.00	30.20	-1	6,799	-0.01%
2022/03/22	3	30.10	2	30.23	30.20	1	6,782	0.01%
2022/03/21	4.1	29.73	1	29.80	29.95	3.1	6,717	0.05%
2022/03/18	4	29.14	80	29.00	29.00	-76	6,681	-1.14%
2022/03/17	3	28.75	10	28.73	28.90	-7	6,660	-0.11%
2022/03/16	13	28.18	1	28.20	28.20	12	6,651	0.18%
2022/03/15	1	28.45	5	28.50	28.40	-4	6,657	-0.06%
2022/03/14	12	28.74	0	0.00	28.85	12	6,692	0.18%
2022/03/11	5	28.77	0	0.00	28.55	5	6,705	0.07%
2022/03/09	7.1	28.05	1	28.00	28.00	6.1	6,603	0.09%
2022/03/08	3	28.37	1	28.20	28.05	2	6,583	0.03%
2022/03/07	21	30.00	3	30.00	29.65	18	6,537	0.28%
2022/03/04	22.5	30.84	3	30.50	30.50	19.5	6,564	0.30%
2022/03/03	97	31.69	8.1	31.83	31.45	88.9	6,548	1.36%
2022/03/02	3.1	30.44	5	30.62	31.05	-1.9	6,038	-0.03%
2022/03/01	3	29.10	3	29.30	29.70	0	5,686	0.00%
2022/02/25	10	28.60	0	0.00	28.40	10	5,692	0.18%
2022/02/24	0	0.00	1	28.90	28.45	-1	5,737	-0.02%
2022/02/22	5	29.53	0	0.00	29.10	5	5,841	0.09%
2022/02/21	0	0.00	5	29.77	29.75	-5	5,842	-0.09%
2022/02/18	5	29.30	0	0.00	29.35	5	5,858	0.09%
2022/02/16	2	28.98	0	0.00	29.00	2	6,077	0.03%
2022/02/15	2	28.85	1	28.90	29.00	1	6,105	0.02%
2022/02/14	2	29.78	11	29.50	29.20	-9	6,166	-0.15%
2022/02/11	2	29.50	1	29.60	29.20	1	6,342	0.02%
2022/02/10	2	29.50	0	0.00	29.45	2	6,355	0.03%
2022/02/08	5	29.03	1	29.05	29.20	4	6,392	0.06%
2022/02/07	4	28.06	7	28.36	28.75	-3	6,372	-0.05%
2022/01/26	1	27.60	0	0.00	27.55	1	6,377	0.02%
2022/01/25	5	27.80	0	0.00	27.20	5	6,429	0.08%
2022/01/24	1	27.90	4	27.80	27.85	-3	6,458	-0.05%
2022/01/21	2	28.20	1	28.80	28.10	1	6,530	0.02%
2022/01/20	5	28.60	3	28.80	28.60	2	6,595	0.03%
2022/01/19	1	29.45	0	0.00	28.65	1	6,694	0.01%
2022/01/17	4	28.50	0	0.00	28.90	4	6,772	0.06%
2022/01/14	2	28.80	0	0.00	28.75	2	6,950	0.03%
2022/01/12	4	29.26	0	0.00	29.10	4	7,191	0.06%
2022/01/11	3.8	29.54	7	29.33	29.30	-3.3	7,293	-0.04%
2022/01/10	2.1	30.16	2	30.23	30.20	0.1	7,483	0.00%
2022/01/07	6	31.72	9	31.50	30.80	-3	7,688	-0.04%
2022/01/06	3	30.20	1	30.50	30.25	2	7,697	0.03%
2022/01/05	20.1	30.60	0	0.00	30.60	20.1	8,095	0.25%
2022/01/04	2.2	30.84	0	0.00	30.85	2.2	8,689	0.03%
2022/01/03	2	31.43	7	31.34	31.20	-5	9,127	-0.05%
2021/12/30	3	31.67	2	31.85	31.55	1	9,556	0.01%
2021/12/29	2	31.85	0	0.00	31.90	2	10,138	0.02%
2021/12/28	1	31.35	0	0.00	31.35	1	10,712	0.01%
2021/12/27	1.1	31.00	9	31.06	31.00	-7.9	11,127	-0.07%
2021/12/22	0.1	31.15	0	0.00	31.05	0.1	14,973	0.00%
2021/12/20	0.1	31.10	1	30.95	31.00	-0.9	17,505	-0.01%
2021/12/17	3.2	30.90	1	30.80	30.80	2.2	18,740	0.01%
2021/12/16	10	30.94	2	30.80	30.90	8	19,854	0.04%
2021/12/15	2	31.05	0	0.00	31.05	2	20,506	0.01%
2021/12/14	1.1	31.11	1	31.65	31.10	0.1	21,861	0.00%
2021/12/10	0.1	31.60	1	31.60	31.50	-0.9	23,910	0.00%
2021/12/08	5	32.35	2	32.40	32.45	3	24,107	0.01%
2021/12/07	2	32.05	0	0.00	32.10	2	24,142	0.01%
2021/12/06	1.1	31.60	3	31.75	31.65	-1.9	24,095	-0.01%
2021/12/03	2	31.95	8	31.88	31.85	-6	24,149	-0.02%
2021/12/02	1	31.40	5	31.33	31.35	-4	24,161	-0.02%
2021/12/01	0	0.00	1	31.90	31.95	-1	24,094	0.00%
2021/11/30	9.1	31.51	1.3	31.42	31.40	7.8	24,052	0.03%
2021/11/29	13	31.68	0	0.00	31.90	13	23,964	0.05%
2021/11/26	7	33.26	3	33.43	33.40	4	23,829	0.02%
2021/11/25	5	33.00	2	33.43	33.05	3	23,805	0.01%
2021/11/24	3	33.13	1	33.15	33.55	2	23,765	0.01%
2021/11/23	0.1	32.41	15	32.63	32.35	-14.9	23,794	-0.06%
2021/11/22	1.1	32.36	0	0.00	32.70	1.1	23,762	0.00%
2021/11/19	2	33.10	1	33.55	33.00	1	23,672	0.00%
2021/11/18	1.1	33.00	0	0.00	33.00	1.1	23,677	0.00%
2021/11/17	2	33.15	0	0.00	33.35	2	23,672	0.01%
2021/11/16	10.1	33.21	18	33.40	33.00	-7.9	23,674	-0.03%
2021/11/15	4.1	34.18	2	34.30	33.95	2.1	23,540	0.01%
2021/11/12	5	34.70	2	34.85	34.80	3	23,513	0.01%
2021/11/11	5	34.90	1	35.00	34.70	4	23,516	0.02%
2021/11/10	105	35.56	92	35.87	35.35	13	23,511	0.06%	大買/
2021/11/09	0	0.00	12	34.64	34.55	-12	23,255	-0.05%
2021/11/05	1.1	34.02	0	0.00	34.20	1.1	23,213	0.00%
2021/11/04	11.2	34.18	0	0.00	34.00	11.2	23,204	0.05%
2021/11/03	3	34.35	0	0.00	34.40	3	23,181	0.01%
2021/11/02	4	34.14	0	0.00	33.75	4	23,168	0.02%
2021/11/01	2	34.18	30.3	34.40	34.45	-28.3	23,137	-0.12%
2021/10/29	10	34.10	0	0.00	34.40	10	23,112	0.04%
2021/10/28	8.1	34.84	6	34.67	34.60	2.1	23,013	0.01%
2021/10/27	11	35.09	10	35.35	35.40	1	22,954	0.00%
2021/10/26	25.1	35.53	13	35.37	35.40	12.1	22,876	0.05%
2021/10/25	1	36.30	1	36.50	36.25	0	22,792	0.00%
2021/10/22	54.3	36.20	1.3	36.58	36.00	53	22,749	0.23%
2021/10/21	30	37.99	5	37.75	37.45	25	22,630	0.11%
2021/10/20	5.1	37.05	5	37.15	37.00	0.1	22,522	0.00%
2021/10/19	0	0.00	1	37.05	37.35	-1	22,571	0.00%
2021/10/18	14	37.71	54.1	37.53	37.80	-40.1	22,550	-0.18%
2021/10/15	1	36.90	6	36.23	36.85	-5	22,358	-0.02%
2021/10/14	28.1	36.23	10	36.96	35.90	18.1	22,261	0.08%
2021/10/13	32	38.26	27	38.88	37.70	5	21,920	0.02%
2021/10/12	41.3	39.38	60	37.65	38.00	-18.7	21,540	-0.09%
2021/10/08	15	39.14	5.1	38.80	38.70	9.9	21,009	0.05%
2021/10/07	58	37.88	42.1	37.62	38.60	16	20,791	0.08%
2021/10/06	30	37.93	164.1	37.21	37.05	-134.1	20,704	-0.65%	大賣/鉅額交易
2021/10/05	82	36.39	36	37.44	37.80	46	20,263	0.23%
2021/10/04	55.1	36.88	97	36.55	35.75	-41.9	19,806	-0.21%
2021/10/01	71	38.07	24	37.98	36.85	47	19,614	0.24%
2021/09/30	46.1	39.54	86	38.75	37.70	-40	19,341	-0.21%
2021/09/29	103.1	41.21	99	40.75	39.90	4.1	18,976	0.02%	大買/
2021/09/28	37.3	40.16	67	40.84	41.20	-29.7	17,900	-0.17%
2021/09/27	142	40.14	49.1	40.26	39.70	92.9	20,273	0.46%	大買/
2021/09/24	16	38.84	23	39.02	38.95	-7	20,095	-0.03%
2021/09/23	48	37.03	47.5	37.40	37.90	0.5	19,214	0.00%
2021/09/22	21	36.25	141	36.41	36.45	-120	18,579	-0.65%	大賣/鉅額交易
2021/09/17	188	36.19	50	36.00	35.65	138	18,086	0.76%	大買/鉅額交易
2021/09/16	58	36.29	139.9	36.73	37.15	-81.8	16,909	-0.48%	大賣/
2021/09/15	30	35.04	14.2	35.06	34.00	15.8	15,636	0.10%
2021/09/14	4	33.93	4.4	33.86	34.00	-0.4	15,398	0.00%
2021/09/13	2.5	34.06	3	34.02	34.00	-0.5	15,526	0.00%
2021/09/10	2	33.05	13	32.96	33.10	-11	15,655	-0.07%
2021/09/09	0	0.00	10	31.95	32.00	-10	15,754	-0.06%
2021/09/07	0	0.00	22	32.55	32.95	-22	16,689	-0.13%
2021/09/06	0	0.00	1	32.00	31.80	-1	16,738	-0.01%
2021/09/03	30	32.40	1	32.25	32.35	29	16,864	0.17%
2021/09/02	5	32.09	3	32.15	32.00	2	17,089	0.01%
2021/08/30	3	32.80	2	32.60	32.55	1	17,926	0.01%
2021/08/27	1	32.50	0	0.00	32.75	1	18,213	0.01%
2021/08/26	0	0.00	3	31.70	31.70	-3	19,025	-0.02%
2021/08/25	1	31.40	0	0.00	31.35	1	20,738	0.00%
2021/08/24	2	31.30	2	31.20	31.15	0	21,035	0.00%
2021/08/23	0	0.00	1	30.50	30.85	-1	21,719	0.00%
2021/08/20	3.1	30.05	32.1	30.10	30.05	-29	22,028	-0.13%
2021/08/19	5	30.65	2	30.68	30.55	3	22,234	0.01%
2021/08/18	0	0.00	1	30.50	31.25	-1	22,947	0.00%
2021/08/17	10.2	30.48	0	0.00	30.15	10.2	23,073	0.04%
2021/08/16	7.3	30.79	10	30.68	30.50	-2.7	23,202	-0.01%
2021/08/13	1.3	32.71	0	0.00	32.10	1.3	23,247	0.01%
2021/08/12	0.2	32.95	1	33.25	33.30	-0.8	23,400	0.00%
2021/08/11	3.2	32.56	3.1	32.57	32.50	0.1	23,721	0.00%
2021/08/10	1	33.20	1	34.20	33.25	0	23,915	0.00%
2021/08/06	2	34.33	1	34.10	33.85	1	24,524	0.00%
2021/08/04	0	0.00	5	34.03	34.00	-5	25,165	-0.02%
2021/08/02	2	33.25	3	33.10	33.75	-1	25,844	0.00%
2021/07/30	0	33.00	6	32.75	32.75	-6	26,439	-0.02%
2021/07/29	3	32.95	1	32.55	32.75	2	26,948	0.01%
2021/07/28	6	32.17	1	31.40	32.10	5	27,428	0.02%
2021/07/27	3.1	32.93	0	0.00	32.65	3.1	28,122	0.01%
2021/07/26	1	34.30	0	0.00	34.25	1	29,395	0.00%
2021/07/23	2	34.38	0	0.00	34.95	2	30,292	0.01%
2021/07/22	8	34.12	21	33.78	33.55	-13	30,733	-0.04%
2021/07/21	14	33.83	3	34.27	33.90	11	31,155	0.04%
2021/07/20	7.1	35.16	11	35.40	34.80	-3.9	31,290	-0.01%
2021/07/19	6	35.97	17	36.29	36.50	-11	31,526	-0.03%
2021/07/16	15	36.07	3	36.15	36.10	12	32,416	0.04%
2021/07/15	4	35.85	1	35.40	36.25	3	33,050	0.01%
2021/07/14	18	34.65	3	35.10	35.05	15	34,334	0.04%
2021/07/13	19	35.29	56	35.14	35.00	-37	34,887	-0.11%
2021/07/12	10	36.80	4	36.85	36.55	6	35,710	0.02%
2021/07/09	12	37.27	16	37.08	37.00	-4	36,360	-0.01%
2021/07/08	7	37.47	10	37.59	37.45	-3	36,740	-0.01%
2021/07/07	16	38.02	12	37.78	37.70	4	37,114	0.01%
2021/07/06	33	39.40	18	39.26	39.60	15	36,992	0.04%
2021/07/05	37	39.58	58.5	39.51	39.10	-21.5	36,582	-0.06%
2021/07/02	302	41.40	283.1	42.03	38.00	18.9	35,624	0.05%	大買/大賣/
2021/07/01	67	39.58	110	40.48	40.80	-43	32,131	-0.13%	大賣/
2021/06/30	60	36.39	59.3	36.53	37.10	0.7	31,205	0.00%
2021/06/29	30	37.27	20.6	37.05	36.30	9.4	30,938	0.03%
2021/06/28	2.3	36.23	11.4	36.18	36.40	-9.1	30,515	-0.03%
2021/06/25	1	35.90	11	35.90	35.90	-10	30,451	-0.03%
2021/06/24	3	36.02	15	35.77	36.30	-12	30,419	-0.04%
2021/06/23	22	36.03	16	35.65	35.55	6	30,216	0.02%
2021/06/22	1	35.05	14	35.15	35.00	-13	29,952	-0.04%
2021/06/21	25	34.16	6	34.51	34.10	19	29,728	0.06%
2021/06/18	12	36.00	8	36.09	35.80	4	29,486	0.01%
2021/06/17	23	36.74	4	36.50	36.85	19	29,354	0.06%
2021/06/16	37	37.11	28	36.99	36.30	9	29,221	0.03%
2021/06/15	4	35.50	3	35.72	35.85	1	28,506	0.00%
2021/06/11	5	35.62	3	35.90	35.75	2	28,550	0.01%
2021/06/10	11	35.67	11	35.45	35.95	0	28,699	0.00%
2021/06/09	24	38.03	42	37.27	36.25	-18	28,751	-0.06%
2021/06/08	21	37.54	16	37.31	37.20	5	28,929	0.02%
2021/06/07	35	38.33	42	37.81	38.15	-7	29,315	-0.02%
2021/06/04	21	38.57	8	38.80	38.25	13	29,199	0.04%
2021/06/03	20	38.98	26.5	38.93	39.00	-6.5	29,262	-0.02%
2021/06/02	23	38.19	12.3	39.28	37.70	10.7	28,922	0.04%
2021/06/01	14	36.16	52	36.09	36.50	-38	27,258	-0.14%
2021/05/31	63.1	36.68	52.4	36.97	36.30	10.8	27,050	0.04%
2021/05/28	17	34.10	21.8	34.42	34.20	-4.8	26,387	-0.02%
2021/05/27	53	33.32	28	33.26	33.05	25	26,125	0.10%
2021/05/26	44	34.62	29	33.79	33.70	15	25,938	0.06%
2021/05/25	3	32.98	13	34.45	34.45	-10	25,343	-0.04%
2021/05/24	4	31.76	11	31.70	31.35	-7	25,296	-0.03%
2021/05/21	4	31.30	0	0.00	31.55	4	25,265	0.02%
2021/05/20	12	30.86	2	31.00	30.40	10	25,212	0.04%
2021/05/19	33.5	31.42	27	31.29	31.60	6.5	25,136	0.03%
2021/05/18	1	30.85	33	30.09	30.90	-32	24,986	-0.13%
2021/05/17	33	28.57	23	29.11	28.10	10	24,875	0.04%
2021/05/14	9	31.13	10	31.64	31.20	-1	24,620	0.00%
2021/05/13	13	28.42	9	29.41	29.80	4	24,303	0.02%
2021/05/12	4.1	31.40	7	31.16	30.50	-2.9	23,917	-0.01%
2021/05/11	5	35.11	16	34.63	33.85	-11	23,736	-0.05%
2021/05/10	17.2	36.33	7	36.01	36.25	10.2	23,436	0.04%
2021/05/07	32.4	36.05	12	35.88	36.10	20.4	23,217	0.09%
2021/05/06	34	37.75	38	37.13	37.00	-4	22,688	-0.02%
2021/05/05	49.5	36.12	39	36.80	35.90	10.5	22,513	0.05%
2021/05/04	57.1	35.86	54.8	36.24	35.10	2.3	22,098	0.01%
2021/05/03	82.3	40.52	58	40.28	39.00	24.3	21,523	0.11%
2021/04/29	59	38.89	101.4	39.67	41.35	-42.4	20,315	-0.21%	大賣/
2021/04/28	24	37.88	15.1	37.97	37.60	8.9	19,398	0.05%
2021/04/27	18	36.39	42	36.24	37.15	-24	19,018	-0.13%
2021/04/26	38	37.39	3.3	37.00	37.40	34.7	18,623	0.19%
2021/04/23	10	35.52	3	35.88	36.05	7	18,461	0.04%
2021/04/22	116.3	37.58	134	37.63	36.40	-17.7	18,361	-0.10%	大買/大賣/
2021/04/21	40	37.81	10	37.42	37.20	30	17,484	0.17%
2021/04/20	45	37.61	34	37.15	37.15	11	16,836	0.07%
2021/04/19	10	37.24	34.4	38.30	38.75	-24.4	15,642	-0.16%
2021/04/16	63	34.25	71.1	34.19	35.25	-8.1	14,910	-0.05%
2021/04/15	40	31.59	58.1	31.89	32.05	-18.1	13,874	-0.13%
2021/04/14	51	29.72	76	30.29	29.15	-25	13,338	-0.19%
2021/04/13	59	29.48	74.1	29.73	28.80	-15.1	12,951	-0.12%
2021/04/12	61	28.75	8.2	28.48	28.75	52.8	12,421	0.43%
2021/04/09	0	0.00	5	25.84	26.15	-5	12,234	-0.04%
2021/04/08	7	25.53	3	25.62	25.65	4	12,313	0.03%
2021/04/07	5	25.80	5	25.90	25.85	0	12,564	0.00%
2021/04/06	6	26.18	4.1	26.09	26.40	2	12,562	0.02%
2021/04/01	2	25.55	6.1	25.34	25.60	-4.1	12,538	-0.03%
2021/03/30	1	25.00	5	25.08	25.20	-4	12,840	-0.03%
2021/03/29	6	24.85	1	25.00	24.95	5	13,816	0.04%
2021/03/26	1	24.65	12	24.17	24.65	-11	15,252	-0.07%
2021/03/25	0	0.00	0.9	24.05	24.00	-0.9	15,354	-0.01%
2021/03/24	10	23.75	10	23.75	24.10	0	15,359	0.00%
2021/03/23	0	23.80	2	23.95	23.80	-2	15,387	-0.01%
2021/03/22	3	24.25	1	24.00	24.15	2	15,412	0.01%
2021/03/19	4	23.76	2	23.90	23.95	2	15,544	0.01%
2021/03/18	0.1	24.30	2	24.25	24.20	-1.9	15,626	-0.01%
2021/03/17	23	24.46	3	24.35	24.15	20	15,673	0.13%
2021/03/16	4	24.98	14	25.17	24.60	-10	15,624	-0.06%
2021/03/15	0	0.00	43.3	25.69	25.80	-43.3	15,413	-0.28%
2021/03/12	1	25.45	42.4	25.04	25.30	-41.4	15,193	-0.27%
2021/03/11	24	24.00	32	24.01	24.45	-8	15,074	-0.05%
2021/03/10	13	23.12	4	23.15	23.30	9	14,761	0.06%
2021/03/09	11	22.87	3	22.70	22.70	8	14,550	0.05%
2021/03/08	15	23.02	64	22.33	23.25	-49	14,315	-0.34%
2021/03/05	2	21.85	0	0.00	21.70	2	13,831	0.01%
2021/03/04	0	0.00	2	22.20	22.25	-2	13,912	-0.01%
2021/03/03	12	21.86	15	22.03	22.15	-3	14,011	-0.02%
2021/03/02	3	22.15	4	21.90	21.65	-1	14,023	-0.01%
2021/02/26	2	22.15	1	22.00	22.15	1	14,132	0.01%
2021/02/25	4	22.20	22	22.24	22.30	-18	14,487	-0.12%
2021/02/24	5	21.80	5	22.50	21.65	0	14,774	0.00%
2021/02/23	0	0.00	6	22.24	22.25	-6	14,872	-0.04%
2021/02/22	2	21.85	2	21.90	21.90	0	14,791	0.00%
2021/02/19	0	0.00	16	22.02	21.90	-16	14,809	-0.11%
2021/02/18	3	21.85	24	22.00	21.75	-21	14,865	-0.14%
2021/02/17	22	21.26	1	21.30	21.50	21	15,052	0.14%
2021/02/05	32	20.75	6	20.67	20.70	26	15,126	0.17%
2021/02/04	12	20.90	0	0.00	20.80	12	15,431	0.08%
2021/02/03	3	20.87	11	21.00	21.05	-8	15,936	-0.05%
2021/02/02	0	0.00	17.2	20.83	20.95	-17.2	16,066	-0.11%
2021/02/01	1	20.25	2	20.45	20.40	-1	16,283	-0.01%
2021/01/29	11	20.21	5	20.17	20.10	6	16,551	0.04%
2021/01/27	8	20.77	30	20.65	20.60	-22	16,551	-0.13%
2021/01/26	12	19.66	6	19.75	19.75	6	16,437	0.04%
2021/01/25	5	19.90	82	20.14	20.15	-77	16,467	-0.47%
2021/01/22	1	19.05	4	19.26	19.30	-3	16,400	-0.02%
2021/01/21	13	18.98	6	18.75	18.70	7	16,443	0.04%
2021/01/20	52	18.74	23	18.91	18.65	29	16,679	0.17%
2021/01/19	12	19.86	1	19.70	19.70	11	16,937	0.06%
2021/01/18	13	19.99	3	20.23	20.00	10	17,350	0.06%
2021/01/15	47	20.45	46	20.61	20.70	1	17,316	0.01%
2021/01/14	5	21.32	0	0.00	21.20	5	17,192	0.03%
2021/01/13	13	21.65	22	21.77	21.70	-9	17,145	-0.05%
2021/01/12	13	21.89	1	21.85	21.50	12	17,124	0.07%
2021/01/11	13	22.30	12	22.43	22.35	1	16,962	0.01%
2021/01/08	14	22.29	0	0.00	22.25	14	17,133	0.08%
2021/01/07	3	22.70	19	22.76	22.60	-16	17,083	-0.09%
2021/01/06	31	22.61	27	22.10	22.05	4	16,947	0.02%
2021/01/05	18	22.68	5	22.74	22.70	13	17,181	0.08%
2021/01/04	15	22.85	58	22.97	22.95	-43	17,103	-0.25%
2020/12/31	10	22.60	15	22.63	22.60	-5	16,890	-0.03%
2020/12/30	15	22.18	3	22.63	22.15	12	16,704	0.07%
2020/12/29	4	21.98	1	21.90	21.95	3	16,457	0.02%
2020/12/28	4	21.98	0	0.00	22.00	4	16,379	0.02%
2020/12/25	10	21.82	1	22.00	21.90	9	16,215	0.06%
2020/12/24	5	21.42	12	21.66	21.90	-7	16,067	-0.04%
2020/12/23	27	21.73	106.2	22.54	21.00	-79.2	15,843	-0.50%	大賣/
2020/12/22	116	22.58	70	22.57	21.45	46	15,000	0.31%	大買/
2020/12/21	9	20.14	7	20.59	20.75	2	13,652	0.01%
2020/12/18	75	20.29	0	0.00	20.30	75	13,650	0.55%
2020/12/17	2	20.40	7	20.40	20.40	-5	13,776	-0.04%
2020/12/16	10	20.55	5	20.61	20.65	5	13,962	0.04%
2020/12/15	8	20.75	1	20.55	20.55	7	14,724	0.05%
2020/12/14	1	20.75	4	20.38	20.65	-3	16,035	-0.02%
2020/12/11	2	20.23	1	20.05	20.25	1	15,971	0.01%
2020/12/10	5	20.40	5	20.35	20.40	0	16,052	0.00%
2020/12/09	34	20.53	0	0.00	20.45	34	16,208	0.21%
2020/12/08	7	20.51	7	20.49	20.50	0	16,748	0.00%
2020/12/07	8	20.84	26	20.82	20.65	-18	17,595	-0.10%
2020/12/04	19	20.51	18	20.51	20.65	1	18,007	0.01%
2020/12/03	4	19.94	1	20.00	19.85	3	18,221	0.02%
2020/12/02	19	19.80	6	19.96	19.75	13	18,883	0.07%
2020/12/01	13	19.73	11	19.92	20.20	2	18,815	0.01%
2020/11/30	2	20.23	28	20.36	19.90	-26	18,901	-0.14%
2020/11/27	3	20.00	1	20.00	19.85	2	18,820	0.01%
2020/11/26	1	20.10	2	20.10	20.20	-1	18,621	-0.01%
2020/11/25	15	20.10	56.2	20.29	20.10	-41.2	18,576	-0.22%
2020/11/24	47	20.33	40	20.45	20.20	7	18,379	0.04%
2020/11/23	12	20.40	104.2	20.47	20.90	-92.2	17,947	-0.51%	大賣/
2020/11/20	23	19.25	23	19.57	19.80	0	17,494	0.00%
2020/11/19	1	19.00	8	19.25	19.00	-7	17,286	-0.04%
2020/11/18	25	19.14	11	19.07	19.00	14	17,220	0.08%
2020/11/17	10	18.65	1	19.00	19.10	9	17,149	0.05%
2020/11/16	25	18.65	25.5	18.65	18.70	-0.5	17,023	0.00%
2020/11/13	10	19.49	1	19.25	19.25	9	16,657	0.05%
2020/11/12	45.1	20.04	6	19.53	19.60	39.1	16,513	0.24%
2020/11/11	23.5	20.25	18.4	20.09	20.00	5.1	16,366	0.03%
2020/11/10	2	19.15	1	19.20	19.10	1	15,820	0.01%
2020/11/09	40	19.12	6	19.36	19.10	34	15,591	0.22%
2020/11/06	9.8	18.80	14.6	18.75	19.00	-4.8	15,226	-0.03%
2020/11/05	0	0.00	12	18.38	18.30	-12	14,840	-0.08%
2020/11/04	1	18.05	1	18.45	18.10	0	14,739	0.00%
2020/11/03	8	18.51	31.1	18.52	18.60	-23.1	14,574	-0.16%
2020/11/02	2	17.95	1.1	17.94	17.95	0.9	14,306	0.01%
2020/10/30	4	17.93	27	17.75	17.65	-23	14,143	-0.16%
2020/10/29	0	0.00	75	18.25	17.95	-75	13,990	-0.54%
2020/10/28	7	18.12	31	18.31	18.20	-24	13,767	-0.17%
2020/10/27	48	18.50	47	18.32	18.50	1	13,405	0.01%
2020/10/26	23	18.05	55	17.61	17.95	-32	12,908	-0.25%
2020/10/23	4	17.11	4	17.21	17.15	0	12,334	0.00%
2020/10/22	17	16.99	10	16.90	17.15	7	12,219	0.06%
2020/10/21	0	0.00	3	16.62	16.85	-3	12,048	-0.02%
2020/10/20	3	16.65	1	16.65	16.60	2	11,987	0.02%
2020/10/19	0	0.00	11	16.51	16.60	-11	11,907	-0.09%
2020/10/16	16	16.77	2	16.65	16.45	14	11,877	0.12%
2020/10/15	48	16.56	0	0.00	16.65	48	11,639	0.41%
2020/10/14	69	16.29	5	16.41	16.40	64	11,511	0.56%
2020/10/13	27	16.57	1	16.20	16.25	26	11,336	0.23%
2020/10/07	56	16.49	50	16.45	16.45	6	10,815	0.06%
2020/10/06	1	16.20	2	16.50	16.50	-1	10,738	-0.01%
2020/10/05	1	16.20	1	16.25	16.25	0	10,644	0.00%
2020/09/30	1	15.55	10	15.65	15.70	-9	10,605	-0.08%
2020/09/28	0	0.00	1	16.05	16.00	-1	10,516	-0.01%
2020/09/25	8	15.93	12	15.70	15.60	-4	10,431	-0.04%
2020/09/24	5	16.10	1	16.30	16.00	4	10,168	0.04%
2020/09/23	16	16.67	0	0.00	16.25	16	9,913	0.16%
2020/09/22	2	16.68	7	17.04	17.00	-5	9,673	-0.05%
2020/09/21	15	17.21	6	17.23	17.10	9	9,469	0.10%
2020/09/18	66	17.62	59	17.57	17.50	7	9,205	0.08%
2020/09/17	46	17.28	51	17.48	17.55	-5	8,368	-0.06%
2020/09/16	4	16.00	1	15.85	16.20	3	6,853	0.04%
2020/09/15	1	15.80	14	16.03	16.25	-13	6,847	-0.19%
2020/09/14	3	16.33	11	16.45	15.90	-8	6,652	-0.12%
2020/09/11	22	16.48	15.6	16.26	16.20	6.4	6,375	0.10%
2020/09/10	36	16.71	32.1	16.83	17.20	3.9	5,752	0.07%
2020/09/09	41	16.03	59.2	16.06	16.15	-18.2	4,808	-0.38%
2020/09/08	94	15.16	89.1	15.27	15.30	4.9	4,004	0.12%
2020/09/07	4	15.25	70.1	15.13	15.25	-66.1	3,496	-1.89%
2020/09/04	21	13.74	10	13.95	13.90	11	2,763	0.40%
2020/09/03	7	13.89	0	0.00	13.80	7	2,682	0.26%
2020/09/02	0	0.00	1	13.25	13.45	-1	2,510	-0.04%
2020/09/01	0	0.00	15	13.05	13.10	-15	2,435	-0.62%
2020/08/31	5	13.15	0	0.00	13.00	5	2,447	0.20%
2020/08/26	0	0.00	1	12.85	12.85	-1	2,433	-0.04%
2020/08/21	1	12.40	1	12.55	12.75	0	2,403	0.00%
2020/08/20	10	12.30	10	12.35	12.35	0	2,368	0.00%
2020/08/17	18	13.24	55	13.08	13.35	-37	2,223	-1.66%
2020/08/14	2	12.45	7	12.34	12.45	-5	2,021	-0.25%
2020/08/13	0	0.00	7	12.30	12.30	-7	2,028	-0.35%
2020/08/10	0	0.00	2	12.20	12.20	-2	2,124	-0.09%
2020/08/07	0	0.00	2	12.10	11.95	-2	2,110	-0.09%
2020/08/06	0	0.00	20	11.80	11.80	-20	2,097	-0.95%
2020/08/04	25	11.45	0	0.00	11.45	25	2,117	1.18%
2020/07/31	11	11.40	0	0.00	11.50	11	2,149	0.51%
2020/07/30	0	0.00	20	11.40	11.45	-20	2,188	-0.91%
2020/07/29	0	0.00	2	11.40	11.35	-2	2,204	-0.09%
2020/07/24	2	11.80	0	0.00	11.80	2	2,258	0.09%
2020/07/22	2	12.55	2	12.55	12.55	0	2,282	0.00%
2020/07/21	2	12.55	0	0.00	12.55	2	2,283	0.09%
2020/07/16	2	12.70	0	0.00	12.70	2	2,377	0.08%
2020/07/15	15	12.60	21	12.57	12.65	-6	2,366	-0.25%
2020/07/14	0.1	12.40	0	0.00	12.40	0.1	2,367	0.00%
2020/07/13	3	12.40	18	12.47	12.50	-15	2,390	-0.63%
2020/07/10	7	12.36	0	0.00	12.30	7	2,420	0.29%
2020/07/09	1	12.75	37	12.68	12.60	-36	2,418	-1.49%
2020/07/08	36	12.50	66	12.51	12.50	-30	2,413	-1.24%
2020/07/07	5	12.51	10	12.35	12.45	-5	2,404	-0.21%
2020/07/01	0.1	12.25	0	0.00	12.25	0.1	2,481	0.00%
2020/06/30	0	0.00	7	12.26	12.30	-7	2,485	-0.28%
2020/06/22	10	12.95	0	0.00	12.60	10	2,547	0.39%
2020/06/19	1	12.15	0	0.00	12.35	1	2,472	0.04%
2020/06/17	6	12.08	0	0.00	12.05	6	2,586	0.23%
2020/06/15	1	11.85	1	11.95	11.70	0	2,706	0.00%
2020/06/11	5	12.23	11	12.08	12.10	-6	2,687	-0.22%
2020/06/10	2	12.45	5.2	12.48	12.45	-3.2	2,681	-0.12%
2020/06/09	4	12.60	0	0.00	12.60	4	2,721	0.15%
2020/06/05	10	12.40	0	0.00	12.35	10	2,686	0.37%
2020/06/04	13	12.26	0	0.00	12.20	13	2,662	0.49%
2020/06/03	1	12.20	3	12.10	12.30	-2	2,663	-0.08%
2020/05/26	3	11.95	0	0.00	11.95	3	2,603	0.12%
2020/05/25	16	11.80	0	0.00	11.90	16	2,594	0.62%
2020/05/22	0	0.00	2	12.10	11.90	-2	2,597	-0.08%
2020/05/21	0	0.00	1	12.20	12.25	-1	2,576	-0.04%
2020/05/20	3	12.13	0	0.00	12.20	3	2,554	0.12%
2020/05/14	1	11.90	0	0.00	11.85	1	2,390	0.04%
2020/05/11	4	12.20	0	0.00	12.15	4	2,353	0.17%
2020/05/05	0	0.00	15	12.20	12.20	-15	2,280	-0.66%
2020/05/04	15	12.10	0	0.00	12.15	15	2,268	0.66%
2020/04/29	0	0.00	2	12.00	12.10	-2	2,217	-0.09%
2020/04/24	2	11.90	0	0.00	11.80	2	2,197	0.09%
2020/04/23	5	11.70	0	0.00	11.80	5	2,168	0.23%
2020/04/21	6	10.75	0	0.00	10.85	6	2,070	0.29%
2020/04/13	1	10.90	1	11.25	11.10	0	1,947	0.00%
2020/04/10	1	10.80	0	11.00	10.95	1	1,922	0.05%
2020/04/08	0	0.00	25	10.50	10.65	-25	1,908	-1.31%
2020/03/31	0	0.00	2	10.00	10.05	-2	1,818	-0.11%
2020/03/30	2	9.86	0	0.00	9.93	2	1,816	0.11%
2020/03/27	0	0.00	10	9.75	9.70	-10	1,795	-0.56%
2020/03/25	3	9.73	5	9.49	9.70	-2	1,788	-0.11%
2020/03/23	2	8.24	3	8.31	8.25	-1	1,763	-0.06%
2020/03/20	15	8.69	0	0.00	8.73	15	1,761	0.85%
2020/03/19	10	9.10	49	9.10	8.55	-39	1,720	-2.27%
2020/03/13	0	0.00	4	10.00	10.45	-4	1,793	-0.22%
2020/03/09	10	11.70	0	0.00	11.65	10	1,639	0.61%
2020/03/06	0.1	12.20	0	0.00	12.10	0.1	1,595	0.00%
2020/03/05	0	0.00	2	12.25	12.25	-2	1,569	-0.13%
2020/03/03	0	12.00	3	12.05	12.00	-3	1,607	-0.19%
2020/03/02	1	11.90	3	11.90	11.90	-2	1,608	-0.12%
2020/02/25	0.9	12.15	10	12.10	12.15	-9.1	1,583	-0.58%
2020/02/19	0	0.00	0.6	12.35	12.45	-0.6	1,616	-0.04%
2020/02/17	0	0.00	1	12.20	12.25	-1	1,674	-0.06%
2020/02/06	1	12.50	0	0.00	12.55	1	1,985	0.05%
2020/02/04	1	12.40	0	0.00	12.45	1	2,136	0.05%
2020/01/31	0	0.00	1	12.55	12.55	-1	2,162	-0.05%
2020/01/10	0	0.00	1	13.80	13.80	-1	2,180	-0.05%
2020/01/06	1	14.10	0	0.00	14.10	1	2,146	0.05%
2019/12/31	0	0.00	2	13.85	13.85	-2	2,096	-0.10%
2019/12/27	0	0.00	1	14.00	14.00	-1	2,082	-0.05%
2019/12/25	31	13.87	0	0.00	13.90	31	2,087	1.48%
2019/12/20	20	14.10	0	0.00	14.20	20	2,100	0.95%
2019/12/19	1	14.20	50	14.40	14.25	-49	2,079	-2.36%
2019/12/18	1	14.45	6	14.50	14.50	-5	2,049	-0.24%
2019/12/17	20	14.40	0	0.00	14.50	20	2,011	0.99%
2019/12/12	21	14.15	1	14.15	14.05	20	1,941	1.03%
2019/12/11	17	14.00	0	0.00	13.95	17	2,083	0.82%
2019/12/10	0	0.00	10	13.90	13.95	-10	2,068	-0.48%
2019/11/18	3	13.60	0	0.00	13.65	3	2,211	0.14%
2019/11/07	2	14.15	4	14.15	14.25	-2	2,168	-0.09%
2019/11/04	0	0.00	2	13.95	13.90	-2	1,954	-0.10%
2019/11/01	0	0.00	2.2	13.55	13.60	-2.2	1,857	-0.12%
2019/10/31	0	0.00	6	13.40	13.40	-6	1,818	-0.33%
2019/10/30	0	0.00	40	13.21	13.25	-40	1,781	-2.25%
2019/10/28	0	0.00	2	13.10	13.15	-2	1,735	-0.12%
2019/10/21	0	0.00	3	12.75	12.80	-3	1,738	-0.17%
2019/10/18	3	12.55	0	0.00	12.55	3	1,739	0.17%
2019/09/27	2	12.95	0	0.00	12.90	2	1,690	0.12%
2019/09/26	0	0.00	2	13.25	13.25	-2	1,678	-0.12%
2019/09/25	0	0.00	28	13.11	13.15	-28	1,674	-1.67%
2019/09/20	0	0.00	0.2	13.10	13.15	-0.2	1,630	-0.01%
2019/09/18	6	13.20	55.2	13.16	13.20	-49.2	1,597	-3.08%
2019/09/17	4	13.40	0	0.00	13.45	4	1,555	0.26%
2019/09/16	6	14.03	0.3	13.50	13.55	5.8	1,520	0.38%
2019/09/12	0	0.00	12.5	12.89	13.10	-12.5	1,298	-0.96%
2019/09/10	2	12.90	0	0.00	12.95	2	1,255	0.16%
2019/09/09	0	0.00	5	12.90	12.90	-5	1,246	-0.40%
2019/09/06	5	12.80	0	0.00	12.80	5	1,234	0.40%
2019/09/04	0	0.00	5	12.90	13.00	-5	1,164	-0.43%
2019/08/29	0	0.00	20	12.55	12.55	-20	1,057	-1.89%
2019/08/27	20	12.60	0	0.00	12.55	20	1,038	1.93%
2019/08/26	56	12.60	1.2	12.55	12.60	54.8	1,018	5.38%
2019/08/22	0	0.00	5	12.30	12.30	-5	953	-0.52%
2019/08/14	2	11.50	0	0.00	11.50	2	835	0.24%
2019/07/26	15	11.85	0	0.00	11.95	15	801	1.87%
2019/07/25	19	11.85	5	11.85	11.80	14	797	1.76%
2019/07/24	1	12.10	0	0.00	12.05	1	795	0.13%
2019/07/23	5	12.10	0	0.00	12.10	5	778	0.64%
2019/07/09	0	0.00	2	12.10	12.05	-2	796	-0.25%
2019/06/21	1	11.65	0	0.00	11.65	1	789	0.13%
2019/06/05	2	11.90	0	0.00	11.90	2	826	0.24%
2019/05/29	5	12.10	0	0.00	12.00	5	828	0.60%
2019/05/13	0	0.00	30	11.60	11.60	-30	863	-3.47%
2019/05/03	0	0.00	20	11.90	11.90	-20	835	-2.39%
2019/04/10	50	12.00	61	12.00	12.00	-11	769	-1.43%
2019/03/29	0	12.00	0	0.00	12.05	0	739	0.00%
2019/03/22	0	0.00	1	12.05	12.10	-1	749	-0.13%
2019/03/12	0	0.00	4	12.15	12.20	-4	730	-0.55%
2019/03/08	3	12.20	0	0.00	12.20	3	758	0.40%
2019/02/27	20	12.38	0	0.00	12.30	20	784	2.55%
2019/02/20	2	12.30	0	0.00	12.40	2	754	0.27%
2019/02/19	0	0.00	7	12.30	12.30	-7	750	-0.93%
2019/02/13	0	0.00	1	12.35	12.40	-1	753	-0.13%
2019/02/12	0	0.00	1	12.00	11.95	-1	721	-0.14%
2019/01/08	0	0.00	1	11.80	11.75	-1	802	-0.12%
2018/12/19	11	11.99	0	0.00	12.00	11	905	1.22%
2018/12/18	2	12.05	0	0.00	12.05	2	926	0.22%
2018/12/06	0	0.00	1	12.10	12.05	-1	971	-0.10%
2018/12/04	3	12.45	0	0.00	12.50	3	961	0.31%
2018/12/03	3	12.15	2	12.25	12.30	1	949	0.11%
2018/11/28	0	0.00	0.1	12.50	12.50	-0.1	880	-0.01%
2018/11/23	0	0.00	2	12.65	12.55	-2	879	-0.23%
2018/11/21	0	0.00	2	12.85	12.80	-2	885	-0.23%
2018/11/20	10	12.80	0	0.00	12.75	10	875	1.14%
2018/11/19	2	12.75	0	0.00	12.85	2	878	0.23%
2018/11/15	2	12.83	2	12.85	12.80	0	890	0.00%
2018/11/07	4	12.46	0	0.00	12.45	4	839	0.48%
2018/11/06	11	12.45	0	0.00	12.50	11	846	1.30%
2018/10/26	0	0.00	50	11.65	11.50	-50	811	-6.16%
2018/10/22	0.8	12.25	0	0.00	12.20	0.8	776	0.10%
2018/10/05	0	0.00	16.1	13.69	13.60	-16.1	698	-2.31%
2018/10/04	0	0.00	2	13.90	13.80	-2	676	-0.30%
2018/09/25	2	14.13	0	0.00	14.10	2	667	0.30%
2018/09/20	0	0.00	1	13.75	13.75	-1	606	-0.16%
2018/08/23	1	13.70	0	0.00	13.80	1	756	0.13%
2018/08/17	0	0.00	5	13.65	13.75	-5	760	-0.66%
2018/08/08	1	13.80	0	0.00	13.85	1	883	0.11%
2018/07/23	0	0.00	1	13.90	13.90	-1	928	-0.11%
2018/07/19	1	13.95	0	0.00	13.90	1	936	0.11%
2018/07/16	1	14.00	0	0.00	14.00	1	950	0.11%
2018/07/06	1	13.65	0	0.00	13.65	1	1,064	0.09%
2018/07/05	50	14.03	5	13.90	13.95	45	1,056	4.26%
2018/07/02	6	14.15	0	0.00	14.05	6	1,084	0.55%
2018/06/27	4	14.00	0	0.00	14.00	4	1,089	0.37%
2018/06/11	2	14.70	0	0.00	14.65	2	1,068	0.19%
2018/06/06	1	14.75	0	0.00	14.80	1	1,103	0.09%
2018/05/31	2	14.65	0	0.00	14.85	2	1,097	0.18%
2018/05/14	5	14.80	0	0.00	14.65	5	1,180	0.42%
2018/04/19	0	0.00	9	14.55	14.60	-9	1,571	-0.57%
2018/04/13	2	15.00	0	0.00	14.85	2	1,861	0.11%
2018/04/12	1	14.70	0	0.00	14.90	1	1,897	0.05%
2018/04/03	1	14.40	0	0.00	14.55	1	2,062	0.05%
2018/03/27	2	14.58	0	0.00	14.55	2	2,568	0.08%
2018/03/16	1	14.85	0	0.00	14.85	1	3,054	0.03%
2018/03/15	0	0.00	0.3	14.95	14.90	-0.3	3,072	-0.01%
2018/03/06	3	14.88	0	0.00	14.90	3	3,530	0.08%
2018/02/26	1	15.05	0	0.00	15.10	1	3,561	0.03%
2018/02/21	0	0.00	10	14.80	14.95	-10	3,614	-0.28%
2018/02/07	21	14.70	0	0.00	14.50	21	3,602	0.58%
2018/02/06	0	0.00	2	14.80	14.55	-2	3,611	-0.06%
2018/02/02	0	0.00	1	15.45	15.40	-1	3,664	-0.03%
2018/01/23	2	15.80	0	0.00	15.65	2	3,685	0.05%
2018/01/15	0	0.00	4	16.30	16.35	-4	3,471	-0.12%
2018/01/10	1	16.80	1	16.85	16.70	0	3,365	0.00%
2018/01/04	0	0.00	1	16.55	16.40	-1	3,086	-0.03%
2018/01/02	0	0.00	7	16.60	16.50	-7	2,973	-0.24%