台聚 (1304)-富邦-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
16.10
漲跌
▲0.05
漲幅
+0.31%
成交量
1,684張
產業
上市塑膠類股▼0.19%
800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－富邦-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

富邦-內湖券商分點個股進出
富邦-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
2024/04/26	1	16.05	1	16.10	16.10	0	1,588	0.00%
2024/04/24	1	16.20	1	16.20	16.20	0	1,575	0.00%
2024/04/15	10	16.85	0	0.00	16.70	10	1,452	0.69%
2024/04/12	0.2	16.25	0	0.00	16.10	0.2	1,342	0.01%
2024/04/11	1	16.50	0	0.00	16.20	1	1,329	0.08%
2024/04/09	0.1	16.55	0	0.00	16.60	0.1	1,297	0.00%
2024/04/03	0	0.00	2	15.95	15.95	-2	1,238	-0.16%
2024/04/01	5	16.30	0	0.00	16.30	5	1,213	0.41%
2024/03/28	0.1	16.15	0	0.00	15.95	0.1	1,200	0.01%
2024/03/27	0	0.00	10	15.95	15.95	-10	1,211	-0.83%
2024/03/26	0.1	16.15	10	16.10	16.05	-9.9	1,197	-0.83%
2024/03/25	0.1	16.10	0	0.00	16.05	0.1	1,166	0.01%
2024/03/22	0.1	16.15	0	0.00	16.20	0.1	1,142	0.01%
2024/03/15	1	16.75	1	16.85	16.75	0	1,121	0.00%
2024/03/14	0	0.00	1	17.10	17.10	-1	1,089	-0.09%
2024/03/08	13.1	17.11	0	0.00	17.00	13.1	1,083	1.21%
2024/03/07	2	17.65	0	0.00	17.55	2	1,055	0.19%
2024/03/06	4	17.95	0	0.00	17.90	4	1,026	0.39%
2024/03/04	0.1	18.10	0	0.00	17.95	0.1	1,036	0.01%
2024/03/01	0.1	18.30	1	18.10	18.10	-0.9	1,019	-0.09%
2024/02/27	1	18.10	0	0.00	18.20	1	1,022	0.10%
2024/02/21	0	0.00	1.3	18.80	18.75	-1.3	1,043	-0.12%
2024/02/20	0	0.00	0.7	18.75	18.60	-0.7	1,042	-0.06%
2024/02/16	0.1	18.35	0	0.00	18.20	0.1	1,075	0.01%
2024/02/15	0.1	18.08	0	0.00	18.05	0.1	1,070	0.01%
2024/02/05	1.1	18.11	15	18.20	18.10	-13.9	1,072	-1.30%
2024/02/01	2	18.60	2	18.55	18.50	0	1,085	0.00%
2024/01/30	0.1	18.43	0	0.00	18.35	0.1	1,094	0.01%
2024/01/18	0	0.00	10	17.85	17.90	-10	1,101	-0.91%
2024/01/10	0	0.00	2	19.10	19.10	-2	1,236	-0.16%
2023/12/29	1	19.80	0	0.00	19.75	1	1,255	0.08%
2023/12/28	2.2	19.81	5	19.85	19.90	-2.9	1,271	-0.22%
2023/12/27	0.1	20.00	2	19.90	19.90	-1.9	1,275	-0.15%
2023/12/26	0	0.00	5	19.95	19.90	-5	1,278	-0.39%
2023/12/22	0	0.00	6	20.05	19.95	-6	1,251	-0.48%
2023/12/21	0	0.00	1	20.30	20.30	-1	1,242	-0.08%
2023/12/20	3	20.35	0	0.00	20.45	3	1,234	0.24%
2023/12/19	10	20.20	0	0.00	20.15	10	1,229	0.81%
2023/12/18	7	20.53	0	0.00	20.75	7	1,220	0.57%
2023/12/14	0	0.00	1	19.60	19.45	-1	1,113	-0.09%
2023/12/06	1	19.80	0	0.00	19.70	1	1,181	0.08%
2023/12/04	0	0.00	1	19.90	19.95	-1	1,212	-0.08%
2023/11/15	0.1	19.35	0	0.00	19.75	0.1	1,245	0.00%
2023/11/13	2	18.90	0	0.00	18.80	2	1,269	0.16%
2023/11/10	1	19.00	0	0.00	19.00	1	1,304	0.08%
2023/11/08	4	19.20	0	0.00	19.25	4	1,332	0.30%
2023/11/03	0	0.00	2	19.30	19.30	-2	1,361	-0.15%
2023/10/20	0.1	19.15	5	18.90	19.10	-4.9	1,762	-0.28%
2023/10/19	4	19.33	0	0.00	19.45	4	1,748	0.23%
2023/10/18	13	19.60	0	0.00	20.30	13	1,730	0.75%
2023/10/17	0.1	20.20	5	20.16	20.10	-4.9	1,607	-0.31%
2023/10/16	0	0.00	1	20.35	20.45	-1	1,618	-0.06%
2023/10/05	0	0.00	23	20.49	20.40	-23	1,722	-1.34%
2023/10/04	2	20.50	0	0.00	20.30	2	1,727	0.12%
2023/10/03	0.1	20.80	0	0.00	20.75	0.1	1,718	0.01%
2023/09/27	0	0.00	2	20.80	20.65	-2	1,798	-0.11%
2023/09/21	2	21.25	0	0.00	21.10	2	1,967	0.10%
2023/09/20	0	0.00	2	21.60	21.50	-2	1,959	-0.10%
2023/09/19	0	0.00	1	21.80	21.75	-1	1,964	-0.05%
2023/09/18	0	0.00	4	21.75	21.80	-4	1,969	-0.20%
2023/09/15	2	21.65	0	0.00	21.80	2	1,981	0.10%
2023/09/14	2	21.65	0	0.00	21.85	2	1,968	0.10%
2023/09/13	5	21.83	2	21.90	21.85	3	1,988	0.15%
2023/09/12	0	0.00	0.6	21.31	21.35	-0.6	2,011	-0.03%
2023/09/11	2	21.60	0	0.00	21.45	2	2,004	0.10%
2023/09/08	0.1	22.00	2	21.90	21.85	-2	1,980	-0.10%
2023/09/07	5	21.00	0	0.00	21.10	5	1,933	0.26%
2023/09/05	0.1	21.80	5	21.40	21.45	-4.9	1,927	-0.26%
2023/08/31	0.1	21.25	0	0.00	21.25	0.1	1,912	0.01%
2023/08/24	0.1	20.80	0	0.00	20.60	0.1	1,925	0.01%
2023/08/22	2	20.75	0	0.00	20.70	2	1,949	0.10%
2023/08/17	10	20.50	0	0.00	20.85	10	1,924	0.52%
2023/08/16	12.1	21.37	0	0.00	21.25	12.1	1,882	0.64%
2023/08/15	0	22.45	0	0.00	22.25	0	1,837	0.00%
2023/08/11	2	23.50	0	0.00	23.55	2	1,820	0.11%
2023/08/10	2	23.90	1	24.05	23.85	1	1,820	0.05%
2023/08/09	1	24.35	0	0.00	24.10	1	1,815	0.06%
2023/08/08	0	0.00	1	24.55	24.45	-1	1,801	-0.06%
2023/08/07	0.2	24.20	2	24.20	24.50	-1.8	1,781	-0.10%
2023/08/04	0.1	24.15	5	24.17	24.30	-4.9	1,743	-0.28%
2023/08/02	2.1	24.61	3	24.50	24.30	-0.9	1,703	-0.05%
2023/08/01	1	23.95	0	0.00	23.60	1	1,583	0.06%
2023/07/31	1	23.30	0	23.30	23.30	1	1,573	0.06%
2023/07/28	0	0.00	4	22.83	22.75	-4	1,538	-0.26%
2023/07/26	0.9	22.85	0	0.00	22.90	0.9	1,496	0.06%
2023/07/24	0	0.00	6	22.50	22.50	-6	1,450	-0.41%
2023/07/19	2	22.50	0	0.00	22.35	2	1,461	0.14%
2023/07/14	0.1	22.35	2	22.25	22.30	-1.9	1,443	-0.13%
2023/07/13	1	22.50	0	0.00	22.30	1	1,447	0.07%
2023/07/12	3.2	22.72	5	22.75	22.60	-1.8	1,475	-0.12%
2023/07/11	0	0.00	1	23.10	23.10	-1	1,450	-0.07%
2023/07/06	0	0.00	1	23.85	23.65	-1	1,460	-0.07%
2023/07/05	1	24.65	0	0.00	24.70	1	1,445	0.07%
2023/07/04	0	0.00	17	24.39	24.50	-17	1,469	-1.16%
2023/07/03	2	24.20	5	24.15	24.05	-3	1,458	-0.21%
2023/06/30	0	0.00	1	23.15	23.10	-1	1,376	-0.07%
2023/06/26	0	0.00	1	23.10	23.10	-1	1,484	-0.07%
2023/06/06	6	23.48	0	0.00	23.45	6	2,044	0.29%
2023/06/02	0	0.00	1	23.00	23.00	-1	2,043	-0.05%
2023/05/31	0	0.00	4	23.15	23.00	-4	2,069	-0.19%
2023/05/30	2	22.83	0	0.00	22.85	2	2,069	0.10%
2023/05/29	0	0.00	1	23.00	22.85	-1	2,082	-0.05%
2023/05/26	2	23.08	14	22.91	22.80	-12	2,086	-0.58%
2023/05/25	0.2	23.40	0	0.00	23.30	0.2	2,069	0.01%
2023/05/22	0	0.00	1	23.45	23.70	-1	2,138	-0.05%
2023/05/17	0	0.00	2.1	23.75	23.90	-2.1	2,179	-0.10%
2023/05/15	0.1	23.05	0	23.15	23.00	0.1	2,162	0.00%
2023/05/05	0.1	24.45	2	24.53	24.45	-1.9	2,280	-0.08%
2023/05/03	0.1	25.20	0	0.00	25.05	0.1	2,326	0.00%
2023/04/27	1	25.65	0.2	25.55	25.55	0.9	2,465	0.03%
2023/04/25	0.1	25.15	16	25.16	25.10	-15.9	2,540	-0.63%
2023/04/24	0	0.00	0.2	25.85	25.75	-0.2	2,555	-0.01%
2023/04/20	1	25.50	0	0.00	25.35	1	2,690	0.04%
2023/04/19	0	0.00	0.1	25.90	25.85	-0.1	2,716	0.00%
2023/04/18	0	0.00	3.1	26.10	26.00	-3.1	2,699	-0.11%
2023/04/17	2	25.65	0	0.00	25.80	2	2,689	0.07%
2023/04/14	0.1	26.60	0	0.00	26.55	0.1	2,642	0.00%
2023/04/13	0	0.00	1	26.80	26.60	-1	2,636	-0.04%
2023/04/10	0	0.00	1	27.20	26.95	-1	2,662	-0.04%
2023/04/06	0	0.00	1	26.60	26.55	-1	2,665	-0.04%
2023/03/31	0	0.00	4	26.69	26.50	-4	2,707	-0.15%
2023/03/30	1	26.40	0	0.00	26.45	1	2,832	0.04%
2023/03/28	1	26.50	1	26.50	26.45	0	2,953	0.00%
2023/03/27	0	0.00	1	25.70	25.65	-1	2,956	-0.03%
2023/03/24	3.3	25.70	0	0.00	25.75	3.3	3,050	0.11%
2023/03/21	0	0.00	16	26.70	26.55	-16	3,134	-0.51%
2023/03/20	16	26.75	2	26.65	26.90	14	3,101	0.45%
2023/03/17	4	26.06	7	26.98	26.30	-3	3,075	-0.10%
2023/03/16	1	25.05	1	25.15	24.90	0	2,861	0.00%
2023/03/15	0	0.00	4	25.20	25.10	-4	2,865	-0.14%
2023/03/14	0	0.00	7	24.99	24.85	-7	2,869	-0.24%
2023/03/13	2	24.83	12	24.93	24.90	-10	2,867	-0.35%
2023/03/10	11	25.03	16	24.82	24.80	-5	2,868	-0.17%
2023/03/09	1	24.95	5.3	24.90	24.90	-4.3	2,919	-0.15%
2023/03/08	4	24.90	0	0.00	24.95	4	3,079	0.13%
2023/03/06	0	0.00	1.4	24.89	24.85	-1.4	3,098	-0.05%
2023/03/01	0	0.00	0.1	25.00	24.75	-0.1	3,075	0.00%
2023/02/23	20	25.15	0	0.00	25.10	20	3,069	0.65%
2023/02/22	1	25.25	1	25.05	25.20	0	3,084	0.00%
2023/02/21	0	0.00	1	25.20	25.05	-1	3,078	-0.03%
2023/02/20	1.2	25.13	0	0.00	25.10	1.2	3,082	0.04%
2023/02/13	0	0.00	1	23.80	23.95	-1	3,074	-0.03%
2023/02/10	0	0.00	2	23.90	23.80	-2	3,078	-0.06%
2023/02/02	0	0.00	3	23.95	24.30	-3	2,963	-0.10%
2023/01/31	1	23.60	2	24.20	23.75	-1	2,906	-0.03%
2023/01/16	16	23.37	1	23.45	23.30	15	2,796	0.54%
2023/01/13	0	0.00	20	23.40	23.35	-20	2,759	-0.72%
2023/01/12	1	23.10	0	0.00	23.20	1	2,804	0.04%
2023/01/11	0	0.00	1.2	23.03	23.30	-1.2	2,812	-0.04%
2023/01/10	10	22.85	0	0.00	22.85	10	2,796	0.36%
2023/01/09	1	22.40	0	0.00	22.40	1	2,707	0.04%
2023/01/06	0	0.00	1	21.95	21.90	-1	2,677	-0.04%
2022/12/28	0	0.00	20	22.08	22.10	-20	2,682	-0.75%
2022/12/27	0	0.00	1	22.30	22.20	-1	2,646	-0.04%
2022/12/26	0	0.00	1	22.30	22.35	-1	2,630	-0.04%
2022/12/23	20	22.15	0	0.00	22.10	20	2,595	0.77%
2022/12/22	1	21.85	0	0.00	21.75	1	2,525	0.04%
2022/12/16	1	21.65	1	21.90	21.50	0	2,245	0.00%
2022/12/14	0	0.00	1	21.95	21.70	-1	2,099	-0.05%
2022/12/13	1	21.05	1	21.50	21.40	0	2,046	0.00%
2022/12/07	1	21.05	0	0.00	20.75	1	1,869	0.05%
2022/12/06	0.1	21.45	0	0.00	21.05	0.1	1,862	0.01%
2022/12/01	0.1	22.10	0	0.00	22.25	0.1	1,809	0.01%
2022/11/29	0	0.00	1	20.95	20.90	-1	1,582	-0.06%
2022/11/28	1	20.60	0	0.00	20.80	1	1,595	0.06%
2022/11/25	0.1	20.70	0	0.00	20.50	0.1	1,582	0.01%
2022/11/21	0	0.00	3	20.47	20.50	-3	1,601	-0.19%
2022/11/18	2	20.60	1	20.60	20.60	1	1,623	0.06%
2022/11/14	0	0.00	20	20.95	21.00	-20	1,752	-1.14%
2022/11/01	0	0.00	0.1	20.70	20.50	-0.1	2,007	0.00%
2022/10/25	0	0.00	39	20.19	20.10	-39	2,227	-1.75%
2022/10/24	0	0.00	1	21.15	20.60	-1	2,234	-0.04%
2022/10/20	39	21.35	3	21.40	21.60	36	2,431	1.48%
2022/10/17	1	19.50	6	19.40	20.10	-5	2,454	-0.20%
2022/10/14	1	20.15	0	0.00	19.95	1	2,503	0.04%
2022/10/03	1	20.20	0	0.00	20.40	1	2,968	0.03%
2022/09/30	0	0.00	12	20.39	20.55	-12	2,985	-0.40%
2022/09/29	0	0.00	8.2	20.14	20.15	-8.2	3,007	-0.27%
2022/09/28	0.3	19.80	1	20.20	19.70	-0.8	3,026	-0.02%
2022/09/26	1	21.00	0	0.00	20.80	1	3,003	0.03%
2022/09/23	1	21.80	0	0.00	21.70	1	3,033	0.03%
2022/09/19	0.3	22.65	0	0.00	22.55	0.3	3,056	0.01%
2022/09/08	0	0.00	0.5	22.85	22.85	-0.5	3,175	-0.02%
2022/09/07	0.1	22.25	0	0.00	22.30	0.1	3,200	0.00%
2022/09/06	4	22.75	0	0.00	22.60	4	3,244	0.12%
2022/09/02	1.1	23.05	35	23.30	23.05	-33.9	3,277	-1.03%
2022/09/01	0	0.00	4	23.33	23.40	-4	3,267	-0.12%
2022/08/31	9	23.75	3	23.80	23.75	6	3,268	0.18%
2022/08/30	6	23.70	0	0.00	23.70	6	3,290	0.18%
2022/08/26	0	0.00	1	24.05	24.15	-1	3,283	-0.03%
2022/08/24	11	24.62	1	24.40	24.00	10	3,264	0.31%
2022/08/23	25	23.89	0	0.00	23.65	25	3,179	0.79%
2022/08/16	0	0.00	1	23.30	23.55	-1	3,273	-0.03%
2022/08/11	1	23.65	0	0.00	23.80	1	3,290	0.03%
2022/08/09	0	22.55	0	0.00	22.65	0	3,300	0.00%
2022/08/08	0	0.00	10	21.80	22.00	-10	3,300	-0.30%
2022/08/05	10	21.14	0.7	21.35	21.30	9.3	3,297	0.28%
2022/08/04	0	0.00	1	21.15	21.25	-1	3,337	-0.03%
2022/08/03	4	22.05	0	0.00	22.00	4	3,357	0.12%
2022/08/02	0.1	22.65	1	22.35	22.35	-0.9	3,461	-0.03%
2022/08/01	0	0.00	1	22.65	22.75	-1	3,702	-0.03%
2022/07/27	0	0.00	2	24.83	24.80	-2	3,814	-0.05%
2022/07/26	2	25.28	0	0.00	25.15	2	3,718	0.05%
2022/07/20	0	0.00	2.1	25.90	25.85	-2.1	3,744	-0.06%
2022/07/19	0	0.00	1.2	25.72	25.95	-1.2	3,734	-0.03%
2022/07/13	0	0.00	1	23.85	23.60	-1	3,661	-0.03%
2022/07/12	11	22.50	0	0.00	22.40	11	3,630	0.30%
2022/07/04	0	0.00	1	23.70	23.75	-1	3,766	-0.03%
2022/07/01	1	24.00	0	0.00	23.70	1	3,809	0.03%
2022/06/29	1	25.15	1	25.45	25.15	0	3,799	0.00%
2022/06/28	0	0.00	3	25.80	25.70	-3	3,826	-0.08%
2022/06/24	0	0.00	2	25.33	25.30	-2	3,909	-0.05%
2022/06/20	1	24.90	0	0.00	24.60	1	4,131	0.02%
2022/06/17	0	0.00	1	25.50	25.50	-1	4,187	-0.02%
2022/06/16	1.1	26.40	8	26.35	25.90	-6.9	4,297	-0.16%
2022/06/15	2	26.60	2	26.40	26.55	0	4,330	0.00%
2022/06/09	3	26.35	1	26.30	26.35	2	4,468	0.04%
2022/06/07	2	26.00	2	26.00	26.00	0	4,654	0.00%
2022/06/06	1	26.00	0	0.00	26.00	1	4,776	0.02%
2022/06/01	0	0.00	1	26.00	25.75	-1	5,046	-0.02%
2022/05/30	1	25.65	0	0.00	25.75	1	5,806	0.02%
2022/05/27	1	25.55	2	25.40	25.30	-1	6,241	-0.02%
2022/05/26	1.1	25.25	3	25.20	25.25	-1.9	6,344	-0.03%
2022/05/25	0	0.00	1	25.65	25.65	-1	6,354	-0.02%
2022/05/24	4	24.99	0	0.00	24.90	4	6,374	0.06%
2022/05/23	0	25.55	0	0.00	25.50	0	6,346	0.00%
2022/05/20	0	0.00	1	26.15	26.15	-1	6,359	-0.02%
2022/05/19	1	25.45	0	0.00	26.05	1	6,390	0.02%
2022/05/18	1	25.80	2	26.05	26.00	-1	6,387	-0.02%
2022/05/17	3	25.35	3	25.43	25.35	0	6,376	0.00%
2022/05/16	0	0.00	1.4	24.73	24.65	-1.4	6,344	-0.02%
2022/05/13	1	23.70	4	23.91	24.00	-3	6,361	-0.05%
2022/05/11	9.1	23.94	2	23.90	23.90	7.1	6,429	0.11%
2022/05/10	5	24.26	3	24.45	24.45	2	6,381	0.03%
2022/05/09	14	25.18	5	24.55	24.55	9	6,286	0.14%
2022/05/06	16.1	26.97	0	0.00	27.05	16.1	6,097	0.26%
2022/04/28	1	28.85	2	29.03	28.95	-1	6,169	-0.02%
2022/04/27	5	27.50	0	0.00	27.70	5	6,091	0.08%
2022/04/26	3	28.50	0	0.00	28.40	3	6,176	0.05%
2022/04/25	0.1	28.90	2	29.10	28.75	-1.9	6,183	-0.03%
2022/04/22	1.1	29.37	10	29.90	29.85	-9	6,157	-0.15%
2022/04/21	3	29.23	1.1	29.11	29.45	1.9	6,161	0.03%
2022/04/20	2	28.55	0	0.00	28.65	2	6,124	0.03%
2022/04/18	3	28.47	0	0.00	28.40	3	6,317	0.05%
2022/04/14	1	29.00	0	0.00	28.95	1	6,809	0.01%
2022/04/12	1	27.85	0	0.00	27.80	1	6,890	0.01%
2022/04/11	1	28.40	0	0.00	28.30	1	6,869	0.01%
2022/04/07	1	29.20	0	0.00	29.05	1	6,870	0.01%
2022/04/06	5	29.90	0	0.00	29.65	5	6,909	0.07%
2022/04/01	1	29.80	0	0.00	30.00	1	6,930	0.01%
2022/03/30	5	30.05	0	0.00	30.00	5	6,948	0.07%
2022/03/29	1	29.90	0	0.00	29.85	1	6,917	0.01%
2022/03/28	1	29.75	0	0.00	30.20	1	6,913	0.01%
2022/03/25	4	30.34	5	30.45	30.40	-1	6,893	-0.01%
2022/03/24	6	30.12	0	0.00	30.20	6	6,796	0.09%
2022/03/23	1	30.15	0	0.00	30.20	1	6,799	0.01%
2022/03/21	0	0.00	0.3	30.00	29.95	-0.3	6,717	0.00%
2022/03/18	1	29.00	2	29.05	29.00	-1	6,681	-0.01%
2022/03/16	2.1	28.37	4	28.30	28.20	-1.9	6,651	-0.03%
2022/03/15	2	28.50	0	0.00	28.40	2	6,657	0.03%
2022/03/14	1	28.65	1	28.85	28.85	0	6,692	0.00%
2022/03/11	6	28.71	0	0.00	28.55	6	6,705	0.09%
2022/03/09	14	27.87	0	0.00	28.00	14	6,603	0.21%
2022/03/08	21	28.34	5	28.27	28.05	16	6,583	0.24%
2022/03/07	5	30.09	6	30.07	29.65	-1	6,537	-0.02%
2022/03/04	8	30.63	1	30.45	30.50	7	6,564	0.11%
2022/03/03	14	31.57	70.3	31.59	31.45	-56.3	6,548	-0.86%
2022/03/02	73	30.72	18.8	30.75	31.05	54.2	6,038	0.90%
2022/03/01	0	0.00	0.3	29.52	29.70	-0.3	5,686	-0.01%
2022/02/24	11	28.55	0	0.00	28.45	11	5,737	0.19%
2022/02/23	13	29.30	0.3	29.35	29.30	12.8	5,798	0.22%
2022/02/22	3.5	29.61	2	29.15	29.10	1.5	5,841	0.03%
2022/02/21	0.1	29.75	1.3	29.50	29.75	-1.2	5,842	-0.02%
2022/02/18	0	0.00	0.5	29.19	29.35	-0.5	5,858	-0.01%
2022/02/16	1	28.80	6	28.86	29.00	-5	6,077	-0.08%
2022/02/15	1	29.05	100	28.90	29.00	-99	6,105	-1.62%
2022/02/14	106	29.41	5	29.32	29.20	101	6,166	1.64%	大買/鉅額交易
2022/02/11	5	29.50	0	0.00	29.20	5	6,342	0.08%
2022/02/10	1	29.30	0	0.00	29.45	1	6,355	0.02%
2022/02/09	6	29.33	1.5	29.38	29.45	4.5	6,392	0.07%
2022/02/08	0.1	29.20	0.5	29.07	29.20	-0.4	6,392	-0.01%
2022/02/07	0	0.00	0.3	28.70	28.75	-0.3	6,372	0.00%
2022/01/26	1	27.20	0	0.00	27.55	1	6,377	0.02%
2022/01/25	3	27.25	0	0.00	27.20	3	6,429	0.05%
2022/01/24	1.1	28.17	4	27.79	27.85	-3	6,458	-0.05%
2022/01/21	1	28.15	4	28.61	28.10	-3	6,530	-0.05%
2022/01/20	1	28.60	0	0.00	28.60	1	6,595	0.02%
2022/01/19	6	29.28	4.3	28.88	28.65	1.7	6,694	0.03%
2022/01/18	1.1	28.85	1	28.80	28.70	0.1	6,689	0.00%
2022/01/17	1	28.95	0	0.00	28.90	1	6,772	0.01%
2022/01/14	4	28.71	0	0.00	28.75	4	6,950	0.06%
2022/01/13	0.2	29.50	0	0.00	29.35	0.2	7,102	0.00%
2022/01/11	1.3	29.66	22	29.55	29.30	-20.7	7,293	-0.28%
2022/01/10	3.3	30.19	0.4	30.35	30.20	2.9	7,483	0.04%
2022/01/07	5	31.65	4	32.09	30.80	1	7,688	0.01%
2022/01/06	1	30.25	0	0.00	30.25	1	7,697	0.01%
2022/01/05	1	30.75	0	30.75	30.60	1	8,095	0.01%
2022/01/04	0.3	30.99	0	0.00	30.85	0.3	8,689	0.00%
2022/01/03	1	31.20	0	0.00	31.20	1	9,127	0.01%
2021/12/30	4.2	31.67	4	31.75	31.55	0.2	9,556	0.00%
2021/12/29	0	0.00	1	31.50	31.90	-1	10,138	-0.01%
2021/12/28	0	0.00	1	31.15	31.35	-1	10,712	-0.01%
2021/12/27	2.1	31.01	3	31.13	31.00	-0.9	11,127	-0.01%
2021/12/24	2	31.30	0	0.00	31.20	2	11,950	0.02%
2021/12/23	0	0.00	1	31.20	31.25	-1	12,855	-0.01%
2021/12/22	0.1	31.05	0	0.00	31.05	0.1	14,973	0.00%
2021/12/21	0.2	30.90	0	0.00	31.05	0.2	16,225	0.00%
2021/12/20	0	0.00	6	31.23	31.00	-6	17,505	-0.03%
2021/12/17	5	30.95	0	0.00	30.80	5	18,740	0.03%
2021/12/16	0	0.00	2	31.05	30.90	-2	19,854	-0.01%
2021/12/15	1	30.90	1.5	31.02	31.05	-0.5	20,506	0.00%
2021/12/14	2.1	31.20	0	0.00	31.10	2.1	21,861	0.01%
2021/12/10	3.6	31.74	1	31.75	31.50	2.6	23,910	0.01%
2021/12/09	0	0.00	0	32.30	32.05	0	24,007	0.00%
2021/12/08	0	0.00	0	32.55	32.45	0	24,107	0.00%
2021/12/07	0	32.05	10	32.10	32.10	-10	24,142	-0.04%
2021/12/06	5	31.63	0	0.00	31.65	5	24,095	0.02%
2021/12/03	2.2	31.76	1	31.90	31.85	1.2	24,149	0.00%
2021/12/02	1.5	31.40	0	0.00	31.35	1.5	24,161	0.01%
2021/12/01	1.1	31.85	1	31.35	31.95	0.1	24,094	0.00%
2021/11/30	7.1	31.53	8	31.45	31.40	-1	24,052	0.00%
2021/11/29	9.3	31.79	0	0.00	31.90	9.3	23,964	0.04%
2021/11/25	2	33.05	1	33.10	33.05	1	23,805	0.00%
2021/11/24	0	0.00	5	33.18	33.55	-5	23,765	-0.02%
2021/11/23	3	32.50	8	32.90	32.35	-5	23,794	-0.02%
2021/11/22	10.3	32.51	2	32.50	32.70	8.3	23,762	0.04%
2021/11/19	0.2	33.15	0.2	33.10	33.00	0	23,672	0.00%
2021/11/18	2.1	32.90	9	33.06	33.00	-6.9	23,677	-0.03%
2021/11/17	0	33.20	1	33.00	33.35	-1	23,672	0.00%
2021/11/16	0.6	33.71	2	33.05	33.00	-1.4	23,674	-0.01%
2021/11/15	4.4	34.16	6	34.25	33.95	-1.6	23,540	-0.01%
2021/11/12	1	34.90	4	34.83	34.80	-3	23,513	-0.01%
2021/11/11	3.1	34.76	1	35.10	34.70	2.1	23,516	0.01%
2021/11/10	13.3	35.58	8	35.95	35.35	5.3	23,511	0.02%
2021/11/09	1	34.60	0	0.00	34.55	1	23,255	0.00%
2021/11/08	4	34.60	0	0.00	34.35	4	23,225	0.02%
2021/11/05	0.1	34.20	0	0.00	34.20	0.1	23,213	0.00%
2021/11/04	2.1	34.16	1	34.10	34.00	1.1	23,204	0.00%
2021/11/03	0	34.40	2	34.05	34.40	-2	23,181	-0.01%
2021/11/02	0.2	34.37	5	34.29	33.75	-4.8	23,168	-0.02%
2021/11/01	1	34.50	0.2	34.50	34.45	0.8	23,137	0.00%
2021/10/29	8	34.70	0	0.00	34.40	8	23,112	0.03%
2021/10/28	2	34.75	5	34.99	34.60	-3	23,013	-0.01%
2021/10/27	4.1	35.43	3	35.33	35.40	1.1	22,954	0.00%
2021/10/26	4	35.39	3	35.52	35.40	1	22,876	0.00%
2021/10/25	1	36.00	6	36.27	36.25	-5	22,792	-0.02%
2021/10/22	18	36.44	8	35.99	36.00	10	22,749	0.04%
2021/10/21	4	37.74	16	37.70	37.45	-12	22,630	-0.05%
2021/10/20	0	0.00	3	37.17	37.00	-3	22,522	-0.01%
2021/10/19	8	37.26	0	0.00	37.35	8	22,571	0.04%
2021/10/18	4	37.59	8	37.68	37.80	-4	22,550	-0.02%
2021/10/15	2	35.95	2	36.88	36.85	0	22,358	0.00%
2021/10/14	17	36.01	13	35.80	35.90	4	22,261	0.02%
2021/10/13	26	38.63	19.5	38.57	37.70	6.5	21,920	0.03%
2021/10/12	28.2	38.71	28	38.74	38.00	0.2	21,540	0.00%
2021/10/08	14.1	38.70	5	38.51	38.70	9.1	21,009	0.04%
2021/10/07	8	38.04	15.2	37.97	38.60	-7.1	20,791	-0.03%
2021/10/06	8	37.56	22.1	37.69	37.05	-14.1	20,704	-0.07%
2021/10/05	19	36.70	1.2	37.14	37.80	17.8	20,263	0.09%
2021/10/04	20	37.22	20	36.37	35.75	0	19,806	0.00%
2021/10/01	10.2	37.43	17	37.85	36.85	-6.8	19,614	-0.03%
2021/09/30	45.4	38.95	31	39.55	37.70	14.4	19,341	0.07%
2021/09/29	62.4	41.43	56.1	41.32	39.90	6.3	18,976	0.03%
2021/09/28	31.3	40.26	56	40.51	41.20	-24.7	17,900	-0.14%
2021/09/27	82.7	40.48	106	40.24	39.70	-23.4	20,273	-0.12%	大賣/
2021/09/24	62.1	38.84	72	38.84	38.95	-9.9	20,095	-0.05%
2021/09/23	119.9	38.18	111	37.72	37.90	8.9	19,214	0.05%	大買/大賣/
2021/09/22	29.1	36.00	38	36.18	36.45	-8.9	18,579	-0.05%
2021/09/17	39.6	36.67	32.4	36.56	35.65	7.2	18,086	0.04%
2021/09/16	45.1	36.51	67.3	36.25	37.15	-22.2	16,909	-0.13%
2021/09/15	17.3	34.90	18	34.28	34.00	-0.7	15,636	0.00%
2021/09/14	5	33.74	4	34.03	34.00	1	15,398	0.01%
2021/09/13	0.3	34.00	7	33.99	34.00	-6.7	15,526	-0.04%
2021/09/10	0.1	32.75	5	32.95	33.10	-4.9	15,655	-0.03%
2021/09/08	5	32.00	2	31.60	31.60	3	15,992	0.02%
2021/09/07	4	32.18	12	32.41	32.95	-8	16,689	-0.05%
2021/09/06	3	31.90	2	32.00	31.80	1	16,738	0.01%
2021/09/03	1	32.30	3	32.42	32.35	-2	16,864	-0.01%
2021/09/01	4	32.80	1	32.60	32.65	3	17,361	0.02%
2021/08/30	2	32.60	0	0.00	32.55	2	17,926	0.01%
2021/08/27	4	32.80	4	32.51	32.75	0	18,213	0.00%
2021/08/26	0	0.00	13	31.73	31.70	-13	19,025	-0.07%
2021/08/25	1	31.40	1	31.45	31.35	0	20,738	0.00%
2021/08/24	10.1	31.23	2	31.45	31.15	8.1	21,035	0.04%
2021/08/23	1	30.50	3	31.15	30.85	-2	21,719	-0.01%
2021/08/20	4	30.01	0	0.00	30.05	4	22,028	0.02%
2021/08/19	0	0.00	6	30.67	30.55	-6	22,234	-0.03%
2021/08/18	1	29.90	6	30.21	31.25	-5	22,947	-0.02%
2021/08/17	0	0.00	65.1	30.29	30.15	-65.1	23,073	-0.28%
2021/08/16	0	0.00	7	30.89	30.50	-7	23,202	-0.03%
2021/08/13	0	0.00	1	32.40	32.10	-1	23,247	0.00%
2021/08/12	0	0.00	13	32.95	33.30	-13	23,400	-0.06%
2021/08/11	0	0.00	1	32.95	32.50	-1	23,721	0.00%
2021/08/09	1	33.75	0	0.00	33.70	1	24,186	0.00%
2021/08/06	1	33.90	0	0.00	33.85	1	24,524	0.00%
2021/08/05	3	33.77	6	33.89	33.70	-3	24,927	-0.01%
2021/08/04	1	34.00	0	0.00	34.00	1	25,165	0.00%
2021/08/03	1.4	33.54	0	0.00	33.50	1.4	25,522	0.01%
2021/08/02	1.1	33.75	2	32.95	33.75	-0.9	25,844	0.00%
2021/07/30	4	32.93	1.1	33.06	32.75	2.9	26,439	0.01%
2021/07/29	2	32.55	0	0.00	32.75	2	26,948	0.01%
2021/07/28	1	31.50	1	31.40	32.10	0	27,428	0.00%
2021/07/27	1	32.70	0	0.00	32.65	1	28,122	0.00%
2021/07/26	5	34.40	0	0.00	34.25	5	29,395	0.02%
2021/07/23	3.3	34.64	0	0.00	34.95	3.3	30,292	0.01%
2021/07/22	3	33.85	3	33.68	33.55	0	30,733	0.00%
2021/07/21	4	34.65	1	35.25	33.90	3	31,155	0.01%
2021/07/20	14	35.03	3	35.35	34.80	11	31,290	0.04%
2021/07/19	0.5	36.40	2	36.25	36.50	-1.5	31,526	0.00%
2021/07/16	1	36.00	1	35.80	36.10	0	32,416	0.00%
2021/07/15	3	35.22	6	35.65	36.25	-3	33,050	-0.01%
2021/07/14	7	35.01	3	35.17	35.05	4	34,334	0.01%
2021/07/13	8	35.64	9	35.90	35.00	-1	34,887	0.00%
2021/07/12	8.2	36.65	8	36.84	36.55	0.2	35,710	0.00%
2021/07/09	6	37.15	2	37.45	37.00	4	36,360	0.01%
2021/07/08	32.2	37.55	17	37.57	37.45	15.2	36,740	0.04%
2021/07/07	44	37.94	68.1	37.94	37.70	-24.1	37,114	-0.06%
2021/07/06	41	39.19	46	39.50	39.60	-5	36,992	-0.01%
2021/07/05	117.1	39.58	30	39.50	39.10	87.1	36,582	0.24%	大買/
2021/07/02	299.5	42.70	380	41.09	38.00	-80.5	35,624	-0.23%	大買/大賣/
2021/07/01	67	39.71	57	40.40	40.80	10	32,131	0.03%
2021/06/30	41	36.44	96	36.88	37.10	-55	31,205	-0.18%
2021/06/29	80	36.74	112	36.85	36.30	-32	30,938	-0.10%	大賣/
2021/06/28	0	0.00	13	36.38	36.40	-13	30,515	-0.04%
2021/06/25	43	36.21	9	36.24	35.90	34	30,451	0.11%
2021/06/24	68	35.75	23	35.85	36.30	45	30,419	0.15%
2021/06/23	14	35.42	14	35.60	35.55	0	30,216	0.00%
2021/06/22	23	34.80	20	35.13	35.00	3	29,952	0.01%
2021/06/21	24	34.35	17	34.34	34.10	7	29,728	0.02%
2021/06/18	19	36.14	13	35.99	35.80	6	29,486	0.02%
2021/06/17	10	36.85	10	36.75	36.85	0	29,354	0.00%
2021/06/16	28	37.22	43	37.42	36.30	-15	29,221	-0.05%
2021/06/15	19	35.66	13	35.65	35.85	6	28,506	0.02%
2021/06/11	28	35.46	26	35.79	35.75	2	28,550	0.01%
2021/06/10	11	35.37	21	35.30	35.95	-10	28,699	-0.03%
2021/06/09	10	36.92	2	38.00	36.25	8	28,751	0.03%
2021/06/08	0	0.00	50	37.57	37.20	-50	28,929	-0.17%
2021/06/07	13	38.15	47.1	38.00	38.15	-34.1	29,315	-0.12%
2021/06/04	47	38.53	26.5	38.34	38.25	20.5	29,199	0.07%
2021/06/03	43.1	39.02	32	39.14	39.00	11.1	29,262	0.04%
2021/06/02	51	38.62	65	39.07	37.70	-14	28,922	-0.05%
2021/06/01	89	36.01	25	35.94	36.50	64	27,258	0.23%
2021/05/31	56.5	36.61	45	36.15	36.30	11.5	27,050	0.04%
2021/05/28	86	34.29	27	34.44	34.20	59	26,387	0.22%
2021/05/27	35	33.59	8	33.74	33.05	27	26,125	0.10%
2021/05/26	41	34.19	11.1	34.26	33.70	29.9	25,938	0.12%
2021/05/25	0	0.00	13	33.90	34.45	-13	25,343	-0.05%
2021/05/24	12	31.49	1	31.95	31.35	11	25,296	0.04%
2021/05/21	5	30.70	8	30.88	31.55	-3	25,265	-0.01%
2021/05/20	6	30.99	4	31.08	30.40	2	25,212	0.01%
2021/05/19	24	31.73	6	31.23	31.60	18	25,136	0.07%
2021/05/18	5	30.45	14	29.87	30.90	-9	24,986	-0.04%
2021/05/17	16	28.58	6	28.48	28.10	10	24,875	0.04%
2021/05/14	8	31.32	14	31.31	31.20	-6	24,620	-0.02%
2021/05/13	11	29.10	42	29.46	29.80	-31	24,303	-0.13%
2021/05/12	7	30.99	31.4	31.40	30.50	-24.4	23,917	-0.10%
2021/05/11	14	34.66	37	34.66	33.85	-23	23,736	-0.10%
2021/05/10	29	36.37	64	35.66	36.25	-35	23,436	-0.15%
2021/05/07	24	35.92	25	36.40	36.10	-1	23,217	0.00%
2021/05/06	20	37.19	20.3	37.41	37.00	-0.3	22,688	0.00%
2021/05/05	62.1	35.84	76	36.63	35.90	-13.9	22,513	-0.06%
2021/05/04	48.1	36.11	52.4	37.23	35.10	-4.3	22,098	-0.02%
2021/05/03	100.2	41.32	87	40.49	39.00	13.2	21,523	0.06%
2021/04/29	61	39.45	79.1	38.88	41.35	-18.1	20,315	-0.09%
2021/04/28	39	37.75	27	37.75	37.60	12	19,398	0.06%
2021/04/27	36.1	36.39	21	36.88	37.15	15.1	19,018	0.08%
2021/04/26	29.3	37.10	11	36.89	37.40	18.3	18,623	0.10%
2021/04/23	12	35.28	86	35.15	36.05	-74	18,461	-0.40%
2021/04/22	71.2	38.26	14	38.50	36.40	57.2	18,361	0.31%
2021/04/21	28	37.57	35	37.30	37.20	-7	17,484	-0.04%
2021/04/20	66	37.26	40	36.91	37.15	26	16,836	0.15%
2021/04/19	22	37.17	24.1	38.15	38.75	-2.1	15,642	-0.01%
2021/04/16	51	33.58	27	35.11	35.25	24	14,910	0.16%
2021/04/15	15	31.43	16	31.87	32.05	-1	13,874	-0.01%
2021/04/14	22	29.62	90	29.91	29.15	-68	13,338	-0.51%
2021/04/13	67	29.42	26.5	29.11	28.80	40.5	12,951	0.31%
2021/04/12	12	28.51	21.7	28.50	28.75	-9.7	12,421	-0.08%
2021/04/09	11	25.92	5	26.04	26.15	6	12,234	0.05%
2021/04/08	10.3	25.82	3	25.57	25.65	7.3	12,313	0.06%
2021/04/07	7	25.86	27	25.89	25.85	-20	12,564	-0.16%
2021/04/06	23	26.26	12	26.21	26.40	11	12,562	0.09%
2021/04/01	5	25.56	17	25.56	25.60	-12	12,538	-0.10%
2021/03/31	5	25.20	8	25.43	25.50	-3	12,650	-0.02%
2021/03/30	1	24.85	5	25.09	25.20	-4	12,840	-0.03%
2021/03/29	4	24.80	51	24.91	24.95	-47	13,816	-0.34%
2021/03/26	2	24.55	7	24.51	24.65	-5	15,252	-0.03%
2021/03/25	3	24.22	50	24.30	24.00	-47	15,354	-0.31%
2021/03/24	3.2	23.97	11	24.03	24.10	-7.8	15,359	-0.05%
2021/03/23	7	23.93	12	24.03	23.80	-5	15,387	-0.03%
2021/03/22	5	24.16	1	23.95	24.15	4	15,412	0.03%
2021/03/19	9	23.71	4	23.94	23.95	5	15,544	0.03%
2021/03/18	6	24.22	1	24.30	24.20	5	15,626	0.03%
2021/03/17	46	24.33	1.2	24.28	24.15	44.8	15,673	0.29%
2021/03/16	20	24.87	6.7	25.25	24.60	13.3	15,624	0.09%
2021/03/15	3	25.43	6	25.46	25.80	-3	15,413	-0.02%
2021/03/12	1.4	24.36	64	24.57	25.30	-62.6	15,193	-0.41%
2021/03/11	35.2	24.28	27	24.35	24.45	8.2	15,074	0.05%
2021/03/10	5	23.28	16	23.14	23.30	-11	14,761	-0.07%
2021/03/09	50	22.93	8	22.69	22.70	42	14,550	0.29%
2021/03/08	23	23.26	35	23.31	23.25	-12	14,315	-0.08%
2021/03/05	21	21.85	0	0.00	21.70	21	13,831	0.15%
2021/03/04	0	0.00	2	22.25	22.25	-2	13,912	-0.01%
2021/03/03	0	0.00	2	21.93	22.15	-2	14,011	-0.01%
2021/03/02	13	22.00	11	21.90	21.65	2	14,023	0.01%
2021/02/26	1	21.90	2	22.15	22.15	-1	14,132	-0.01%
2021/02/25	3	21.88	16	22.25	22.30	-13	14,487	-0.09%
2021/02/24	6	21.94	11	21.75	21.65	-5	14,774	-0.03%
2021/02/23	5	22.27	37	22.16	22.25	-32	14,872	-0.22%
2021/02/22	2	21.93	11	21.96	21.90	-9	14,791	-0.06%
2021/02/19	22	21.78	6	21.99	21.90	16	14,809	0.11%
2021/02/18	7	21.65	23	21.97	21.75	-16	14,865	-0.11%
2021/02/17	2	21.35	8	21.23	21.50	-6	15,052	-0.04%
2021/02/05	2	20.73	0	20.80	20.70	2	15,126	0.01%
2021/02/04	1	21.00	3	21.10	20.80	-2	15,431	-0.01%
2021/02/03	5	21.05	0	0.00	21.05	5	15,936	0.03%
2021/02/02	33.1	20.80	1	20.85	20.95	32.1	16,066	0.20%
2021/02/01	20	20.45	4	20.40	20.40	16	16,283	0.10%
2021/01/29	15	20.48	27	20.19	20.10	-12	16,551	-0.07%
2021/01/28	5	20.70	6	20.84	20.65	-1	16,527	-0.01%
2021/01/27	1	20.50	6	20.62	20.60	-5	16,551	-0.03%
2021/01/26	4	19.64	0	0.00	19.75	4	16,437	0.02%
2021/01/25	7	19.69	7	19.94	20.15	0	16,467	0.00%
2021/01/22	7	19.08	230	19.03	19.30	-223	16,400	-1.36%	大賣/鉅額交易
2021/01/21	1	18.75	32.2	19.04	18.70	-31.2	16,443	-0.19%
2021/01/20	15.2	18.73	22	18.99	18.65	-6.8	16,679	-0.04%
2021/01/19	5	19.76	7	19.84	19.70	-2	16,937	-0.01%
2021/01/18	3.1	20.38	6	20.06	20.00	-2.9	17,350	-0.02%
2021/01/15	12.1	20.34	9	20.59	20.70	3.1	17,316	0.02%
2021/01/14	1	21.20	7	21.26	21.20	-6	17,192	-0.03%
2021/01/13	1.1	21.74	58	21.57	21.70	-56.9	17,145	-0.33%
2021/01/12	13.2	21.85	6	21.93	21.50	7.2	17,124	0.04%
2021/01/11	4	22.39	0	0.00	22.35	4	16,962	0.02%
2021/01/08	9	22.34	1.6	22.20	22.25	7.4	17,133	0.04%
2021/01/07	19	22.95	8	22.86	22.60	11	17,083	0.06%
2021/01/06	9	22.29	6	22.23	22.05	3	16,947	0.02%
2021/01/05	4	22.66	4	22.66	22.70	0	17,181	0.00%
2021/01/04	21	22.86	17	22.88	22.95	4	17,103	0.02%
2020/12/31	5	22.36	16	22.56	22.60	-11	16,890	-0.07%
2020/12/30	56	22.29	13	22.43	22.15	43	16,704	0.26%
2020/12/29	4	21.85	5	22.19	21.95	-1	16,457	-0.01%
2020/12/28	42.1	21.87	9.3	21.96	22.00	32.8	16,379	0.20%
2020/12/25	21	21.94	37.5	21.81	21.90	-16.5	16,215	-0.10%
2020/12/24	11.1	21.36	11	21.75	21.90	0.1	16,067	0.00%
2020/12/23	111.7	21.86	17	22.14	21.00	94.7	15,843	0.60%	大買/
2020/12/22	151	22.56	164	21.60	21.45	-13	15,000	-0.09%	大買/大賣/
2020/12/21	2	20.05	96	20.64	20.75	-94	13,652	-0.69%
2020/12/18	2	20.25	5	20.24	20.30	-3	13,650	-0.02%
2020/12/17	9	20.46	16	20.51	20.40	-7	13,776	-0.05%
2020/12/16	2	20.53	3	20.57	20.65	-1	13,962	-0.01%
2020/12/15	22	20.58	13	21.01	20.55	9	14,724	0.06%
2020/12/14	7	20.66	12	20.75	20.65	-5	16,035	-0.03%
2020/12/11	2	20.20	8	20.33	20.25	-6	15,971	-0.04%
2020/12/10	2	20.45	15	20.59	20.40	-13	16,052	-0.08%
2020/12/09	14	20.37	17	20.43	20.45	-3	16,208	-0.02%
2020/12/08	10	20.49	3	20.47	20.50	7	16,748	0.04%
2020/12/07	56	20.97	20	21.06	20.65	36	17,595	0.20%
2020/12/04	228	20.40	12	20.42	20.65	216	18,007	1.20%	大買/鉅額交易
2020/12/03	6	19.86	3	19.98	19.85	3	18,221	0.02%
2020/12/02	11	19.90	201	19.81	19.75	-190	18,883	-1.01%	大賣/鉅額交易
2020/12/01	6	19.74	31	20.08	20.20	-25	18,815	-0.13%
2020/11/30	17	20.21	23	20.27	19.90	-6	18,901	-0.03%
2020/11/27	21	19.96	8	20.06	19.85	13	18,820	0.07%
2020/11/26	16	20.09	1	20.10	20.20	15	18,621	0.08%
2020/11/25	37	20.14	84	20.17	20.10	-47	18,576	-0.25%
2020/11/24	30	20.34	252	20.29	20.20	-222	18,379	-1.21%	大賣/鉅額交易
2020/11/23	58	20.19	58	20.71	20.90	0	17,947	0.00%
2020/11/20	5	19.44	24	19.38	19.80	-19	17,494	-0.11%
2020/11/19	22	19.11	21	19.11	19.00	1	17,286	0.01%
2020/11/18	2	18.98	2	19.25	19.00	0	17,220	0.00%
2020/11/17	87	18.61	16	18.74	19.10	71	17,149	0.41%
2020/11/16	40	18.78	12	18.70	18.70	28	17,023	0.16%
2020/11/13	2	19.53	2	19.58	19.25	0	16,657	0.00%
2020/11/12	423	20.08	30	20.03	19.60	393	16,513	2.38%	大買/鉅額交易
2020/11/11	56	20.17	45	20.09	20.00	11	16,366	0.07%
2020/11/10	108	19.30	20	19.23	19.10	88	15,820	0.56%	大買/
2020/11/09	6	19.08	14	19.02	19.10	-8	15,591	-0.05%
2020/11/06	15	18.66	1	18.80	19.00	14	15,226	0.09%
2020/11/05	5	18.30	6	18.34	18.30	-1	14,840	-0.01%
2020/11/04	7	18.34	17	18.19	18.10	-10	14,739	-0.07%
2020/11/03	0	0.00	12	18.53	18.60	-12	14,574	-0.08%
2020/11/02	1	18.00	0	0.00	17.95	1	14,306	0.01%
2020/10/30	2	17.80	5	18.08	17.65	-3	14,143	-0.02%
2020/10/29	14	18.02	22	17.68	17.95	-8	13,990	-0.06%
2020/10/28	15	18.43	2	18.20	18.20	13	13,767	0.09%
2020/10/27	22	18.27	17	18.44	18.50	5	13,405	0.04%
2020/10/26	111	18.31	19	17.87	17.95	92	12,908	0.71%	大買/
2020/10/23	110	17.17	111	17.15	17.15	-1	12,334	-0.01%	大買/大賣/
2020/10/22	21	16.71	4	17.03	17.15	17	12,219	0.14%
2020/10/21	2	16.55	6.1	16.71	16.85	-4.1	12,048	-0.03%
2020/10/20	5	16.60	2	16.80	16.60	3	11,987	0.03%
2020/10/19	0	0.00	0.1	16.50	16.60	-0.1	11,907	0.00%
2020/10/16	22	16.65	11	16.36	16.45	11	11,877	0.09%
2020/10/15	3	16.45	0	0.00	16.65	3	11,639	0.03%
2020/10/13	1	16.40	0	0.00	16.25	1	11,336	0.01%
2020/10/12	0	0.00	6	16.10	16.20	-6	10,910	-0.05%
2020/10/08	2	16.38	0	0.00	16.35	2	10,878	0.02%
2020/10/07	0	0.00	10	16.35	16.45	-10	10,815	-0.09%
2020/10/06	1	16.45	4	16.25	16.50	-3	10,738	-0.03%
2020/10/05	1	15.90	7	15.81	16.25	-6	10,644	-0.06%
2020/09/30	0	0.00	9	15.63	15.70	-9	10,605	-0.08%
2020/09/25	123	16.32	132	15.92	15.60	-9	10,431	-0.09%	大買/大賣/
2020/09/24	23	16.38	23	16.20	16.00	0	10,168	0.00%
2020/09/23	17	16.52	4	17.15	16.25	13	9,913	0.13%
2020/09/22	2	17.20	2	16.70	17.00	0	9,673	0.00%
2020/09/21	6	17.38	4	17.20	17.10	2	9,469	0.02%
2020/09/18	50	17.70	27	17.59	17.50	23	9,205	0.25%
2020/09/17	13	17.53	15.1	17.65	17.55	-2.1	8,368	-0.03%
2020/09/15	0	0.00	22	15.89	16.25	-22	6,847	-0.32%
2020/09/14	14	16.43	26	15.95	15.90	-12	6,652	-0.18%
2020/09/11	25	16.74	6	16.68	16.20	19	6,375	0.30%
2020/09/10	47	16.88	39	16.96	17.20	8	5,752	0.14%
2020/09/09	23	15.93	14	16.13	16.15	9	4,808	0.19%
2020/09/08	11	15.06	3	15.12	15.30	8	4,004	0.20%
2020/09/07	6	15.21	13	15.24	15.25	-7	3,496	-0.20%
2020/09/04	5	13.75	1	13.80	13.90	4	2,763	0.14%
2020/09/03	21	13.91	0	0.00	13.80	21	2,682	0.78%
2020/09/02	1	13.15	5	13.20	13.45	-4	2,510	-0.16%
2020/08/14	0	0.00	2	12.40	12.45	-2	2,021	-0.10%
2020/08/13	1	12.30	0	0.00	12.30	1	2,028	0.05%
2020/07/27	1	11.50	0	0.00	11.45	1	2,272	0.04%
2020/07/24	0	0.00	200	11.80	11.80	-200	2,258	-8.86%	大賣/鉅額交易
2020/07/10	0	0.00	5	12.35	12.30	-5	2,420	-0.21%
2020/07/06	6	12.38	0	0.00	12.40	6	2,404	0.25%
2020/06/30	0	0.00	3	12.30	12.30	-3	2,485	-0.12%
2020/06/29	0	0.00	2	12.25	12.20	-2	2,509	-0.08%
2020/06/22	70	12.94	70	12.60	12.60	0	2,547	0.00%
2020/06/19	0	0.00	0.2	12.25	12.35	-0.2	2,472	-0.01%
2020/06/15	0	0.00	6	11.85	11.70	-6	2,706	-0.22%
2020/06/12	6	11.78	0	0.00	11.80	6	2,709	0.22%
2020/06/09	0	0.00	1	12.65	12.60	-1	2,721	-0.04%
2020/06/05	5	12.35	0	0.00	12.35	5	2,686	0.19%
2020/05/27	0	0.00	1	11.95	11.95	-1	2,596	-0.04%
2020/05/25	0	0.00	1	11.90	11.90	-1	2,594	-0.04%
2020/05/22	3	11.97	3	12.00	11.90	0	2,597	0.00%
2020/05/19	7	12.25	3	12.18	12.40	4	2,509	0.16%
2020/05/14	0	0.00	1	11.95	11.85	-1	2,390	-0.04%
2020/05/12	1	12.00	0	0.00	12.05	1	2,380	0.04%
2020/05/11	0	0.00	1	12.20	12.15	-1	2,353	-0.04%
2020/05/08	0	0.00	1	12.15	12.15	-1	2,336	-0.04%
2020/05/07	2	12.15	2	12.25	12.25	0	2,322	0.00%
2020/05/06	1	12.25	2	12.30	12.25	-1	2,309	-0.04%
2020/05/05	3	12.20	0	0.00	12.20	3	2,280	0.13%
2020/05/04	3	12.07	2	12.15	12.15	1	2,268	0.04%
2020/04/30	0	0.00	3	12.32	12.45	-3	2,244	-0.13%
2020/04/29	0	0.00	4	12.03	12.10	-4	2,217	-0.18%
2020/04/28	3	11.95	0	0.00	11.95	3	2,210	0.14%
2020/04/27	2	12.03	44	12.05	12.05	-42	2,235	-1.88%
2020/04/24	3	11.85	59	11.90	11.80	-56	2,197	-2.55%
2020/04/23	7	11.57	38	11.45	11.80	-31	2,168	-1.43%
2020/04/22	0	0.00	10	10.65	11.00	-10	2,081	-0.48%
2020/04/21	2	10.90	8	10.95	10.85	-6	2,070	-0.29%
2020/04/17	0	0.00	20	11.58	11.45	-20	2,022	-0.99%
2020/04/16	100	11.30	2	11.38	11.30	98	1,987	4.93%
2020/04/15	26	11.37	0	0.00	11.45	26	1,974	1.32%
2020/04/14	23	11.22	1	11.15	11.30	22	1,957	1.12%
2020/04/13	15	11.05	0	0.00	11.10	15	1,947	0.77%
2020/04/07	1	10.25	0	0.00	10.30	1	1,874	0.05%
2020/04/01	0	0.00	6	10.00	10.10	-6	1,822	-0.33%
2020/03/31	0	0.00	2	10.03	10.05	-2	1,818	-0.11%
2020/03/27	0	0.00	15.4	9.74	9.70	-15.4	1,795	-0.86%
2020/03/23	5	8.18	0	0.00	8.25	5	1,763	0.28%
2020/03/20	0	0.00	2	8.72	8.73	-2	1,761	-0.11%
2020/03/19	12	8.64	0	0.00	8.55	12	1,720	0.70%
2020/03/13	1	9.99	0	0.00	10.45	1	1,793	0.06%
2020/03/12	7	10.92	0	0.00	10.75	7	1,721	0.41%
2020/03/10	0	0.00	5	11.40	11.60	-5	1,664	-0.30%
2020/03/09	0	0.00	5	11.80	11.65	-5	1,639	-0.31%
2020/03/06	0	0.00	0	12.20	12.10	0	1,595	0.00%
2020/03/02	0.8	11.90	0	0.00	11.90	0.8	1,608	0.05%
2020/02/27	0	0.00	20	11.99	11.95	-20	1,613	-1.24%
2020/02/12	0	12.35	0	0.00	12.35	0	1,723	0.00%
2020/02/11	0	12.30	0	0.00	12.35	0	1,771	0.00%
2020/02/07	0	0.00	1	12.35	12.35	-1	1,931	-0.05%
2020/02/05	1	12.35	0	0.00	12.35	1	2,088	0.05%
2020/02/04	0	12.45	0	0.00	12.45	0	2,136	0.00%
2020/02/03	1	12.10	0	0.00	12.30	1	2,168	0.05%
2020/01/30	1	12.80	0	0.00	12.55	1	2,176	0.05%
2020/01/16	0	0.00	2	13.65	13.65	-2	2,160	-0.09%
2020/01/02	1	14.00	0	0.00	14.00	1	2,107	0.05%
2019/12/31	0	0.00	1	13.85	13.85	-1	2,096	-0.05%
2019/12/30	0	0.00	1	13.95	13.95	-1	2,091	-0.05%
2019/12/27	2	14.00	0	0.00	14.00	2	2,082	0.10%
2019/12/25	0	0.00	1.4	13.86	13.90	-1.4	2,087	-0.07%
2019/12/24	0	0.00	8	14.05	14.00	-8	2,092	-0.38%
2019/12/23	0	0.00	2	13.95	13.95	-2	2,102	-0.10%
2019/12/20	6	14.12	0	0.00	14.20	6	2,100	0.29%
2019/12/19	0	0.00	2	14.25	14.25	-2	2,079	-0.10%
2019/12/18	0	0.00	2	14.50	14.50	-2	2,049	-0.10%
2019/12/17	0.9	14.40	0	0.00	14.50	0.9	2,011	0.04%
2019/12/12	3	14.18	4	14.05	14.05	-1	1,941	-0.05%
2019/12/10	4	13.95	0	0.00	13.95	4	2,068	0.19%
2019/12/02	2	13.65	0	0.00	13.65	2	2,117	0.09%
2019/11/28	1	13.65	0	0.00	13.70	1	2,145	0.05%
2019/11/26	2	13.50	0	0.00	13.50	2	2,134	0.09%
2019/11/20	0	0.00	2	13.38	13.60	-2	2,232	-0.09%
2019/11/19	0	0.00	1	13.50	13.50	-1	2,226	-0.04%
2019/11/11	0	0.00	2	13.65	13.55	-2	2,256	-0.09%
2019/11/08	101.5	14.00	0	0.00	14.00	101.5	2,220	4.57%	大買/鉅額交易
2019/11/07	1	13.95	0	0.00	14.25	1	2,168	0.05%
2019/11/04	210	13.83	8	13.95	13.90	202	1,954	10.34%	大買/鉅額交易
2019/11/01	0	0.00	0.1	13.50	13.60	-0.1	1,857	0.00%
2019/10/31	2	13.40	0	0.00	13.40	2	1,818	0.11%
2019/10/28	0	0.00	5	13.15	13.15	-5	1,735	-0.29%
2019/10/23	0.5	12.75	0	0.00	12.75	0.5	1,708	0.03%
2019/10/21	0	0.00	0	12.80	12.80	0	1,738	0.00%
2019/09/26	1	13.15	0	0.00	13.25	1	1,678	0.06%
2019/09/16	3	13.65	0	0.00	13.55	3	1,520	0.20%
2019/09/09	0	0.00	1	13.00	12.90	-1	1,246	-0.08%
2019/09/06	0	0.00	100	12.80	12.80	-100	1,234	-8.10%
2019/09/04	0	0.00	6	12.95	13.00	-6	1,164	-0.52%
2019/08/30	0	0.00	102.5	12.55	12.65	-102.5	1,083	-9.46%	大賣/鉅額交易
2019/08/27	100	12.65	0	0.00	12.55	100	1,038	9.63%
2019/08/26	100	12.40	0	0.00	12.60	100	1,018	9.82%
2019/08/23	0.4	12.50	0	0.00	12.60	0.4	970	0.04%
2019/08/21	0	0.00	1	12.25	12.25	-1	972	-0.10%
2019/08/20	0	0.00	1	12.25	12.35	-1	972	-0.10%
2019/07/31	0	0.00	1	11.95	11.95	-1	819	-0.12%
2019/07/29	0	0.00	2	12.05	12.10	-2	817	-0.24%
2019/07/10	2	12.00	0	0.00	12.05	2	788	0.25%
2019/07/04	1	12.10	0	0.00	12.10	1	802	0.12%
2019/05/13	0	0.00	3	11.65	11.60	-3	863	-0.35%
2019/04/30	0	0.00	10	11.95	11.85	-10	824	-1.21%
2019/04/24	10	12.05	0	0.00	12.00	10	830	1.20%
2019/04/12	0	0.00	5	12.00	11.95	-5	779	-0.64%
2019/03/20	2	12.05	0	0.00	12.05	2	733	0.27%
2019/03/19	0	0.00	0.1	12.05	12.05	-0.1	729	-0.01%
2019/03/18	0	0.00	1	12.00	12.10	-1	723	-0.14%
2019/03/15	2	12.10	0	0.00	12.00	2	721	0.28%
2019/03/12	0	0.00	1	12.15	12.20	-1	730	-0.14%
2019/03/07	0	0.00	1	12.20	12.20	-1	799	-0.13%
2019/02/27	0	0.00	1	12.40	12.30	-1	784	-0.13%
2019/02/21	0	0.00	1	12.60	12.35	-1	769	-0.13%
2019/02/20	0.3	12.30	2	12.43	12.40	-1.7	754	-0.23%
2019/02/14	0	0.00	1	12.30	12.35	-1	769	-0.13%
2019/02/13	3	12.10	2	12.28	12.40	1	753	0.13%
2019/02/12	2	12.00	0	0.00	11.95	2	721	0.28%
2019/02/11	1	11.80	0	0.00	11.85	1	721	0.14%
2019/01/22	0	0.00	2	11.88	11.90	-2	744	-0.27%
2019/01/18	0	0.00	1	11.90	11.95	-1	748	-0.13%
2019/01/17	0	0.00	1	11.90	11.85	-1	761	-0.13%
2019/01/14	0	0.00	2	11.78	11.80	-2	773	-0.26%
2019/01/11	0.1	11.75	2	11.80	11.80	-1.9	794	-0.24%
2019/01/09	6	11.87	0	0.00	11.85	6	797	0.75%
2019/01/08	2	11.80	0	0.00	11.75	2	802	0.25%
2019/01/03	0	0.00	1.4	11.68	11.65	-1.4	853	-0.16%
2019/01/02	0	0.00	3	11.83	11.80	-3	857	-0.35%
2018/12/26	0	0.00	1	11.80	11.85	-1	885	-0.11%
2018/12/24	0.2	11.85	0	0.00	11.85	0.2	889	0.02%
2018/12/19	0	0.00	1	11.95	12.00	-1	905	-0.11%
2018/12/14	0	0.00	4	12.20	12.20	-4	956	-0.42%
2018/12/12	0	0.00	1	12.20	12.15	-1	964	-0.10%
2018/12/07	6	12.22	4	12.23	12.30	2	971	0.21%
2018/12/06	0	0.00	10	12.10	12.05	-10	971	-1.03%
2018/12/05	1	12.35	0	0.00	12.35	1	960	0.10%
2018/12/04	0	0.00	1	12.60	12.50	-1	961	-0.10%
2018/11/29	4	12.43	0	0.00	12.40	4	891	0.45%
2018/11/28	0	12.50	0	0.00	12.50	0	880	0.00%
2018/11/27	2	12.60	0	0.00	12.40	2	880	0.23%
2018/11/26	3	12.65	0	0.00	12.70	3	877	0.34%
2018/11/22	1	12.70	0	0.00	12.65	1	880	0.11%
2018/11/21	0.3	12.80	5	12.93	12.80	-4.7	885	-0.53%
2018/11/19	0	0.00	2	12.90	12.85	-2	878	-0.23%
2018/11/16	5	12.70	0	0.00	12.80	5	879	0.57%
2018/11/15	12	12.97	0	0.00	12.80	12	890	1.35%
2018/11/12	0	0.00	4	12.64	12.65	-4	849	-0.47%
2018/11/08	3	12.62	0	0.00	12.60	3	847	0.35%
2018/11/07	3	12.40	0	0.00	12.45	3	839	0.36%
2018/11/02	5	12.00	0	0.00	11.90	5	824	0.61%
2018/10/29	0	0.00	2	11.58	11.55	-2	809	-0.25%
2018/10/26	0	0.00	5	11.53	11.50	-5	811	-0.62%
2018/10/25	1	11.60	0	0.00	11.65	1	805	0.12%
2018/10/23	0	0.00	5	12.06	12.00	-5	783	-0.64%
2018/10/22	0.2	12.25	0	0.00	12.20	0.2	776	0.03%
2018/10/15	1	12.50	0	0.00	12.40	1	763	0.13%
2018/10/03	0	0.00	1	14.00	14.00	-1	668	-0.15%
2018/09/26	1	14.10	0	0.00	14.20	1	664	0.15%
2018/09/25	5	14.16	0	0.00	14.10	5	667	0.75%
2018/09/21	5	13.90	1.3	14.00	14.00	3.7	635	0.58%
2018/09/20	0	0.00	1	13.75	13.75	-1	606	-0.16%
2018/09/07	0	0.00	1	13.70	13.70	-1	660	-0.15%
2018/09/06	3	13.70	5	13.75	13.70	-2	659	-0.30%
2018/09/03	0.2	13.75	0	0.00	13.75	0.2	699	0.03%
2018/08/27	5	13.75	0	0.00	13.75	5	730	0.68%
2018/08/15	0	0.00	2	13.70	13.70	-2	776	-0.26%
2018/08/10	0	0.00	1	13.95	13.80	-1	881	-0.11%
2018/08/01	0	0.00	1	13.90	13.90	-1	944	-0.11%
2018/07/31	0	0.00	1	13.85	13.85	-1	944	-0.11%
2018/07/30	0	0.00	0.1	13.75	13.80	-0.1	946	-0.01%
2018/07/25	0	0.00	2	14.05	14.05	-2	940	-0.21%
2018/07/16	5	13.95	0	0.00	14.00	5	950	0.53%
2018/07/06	0.2	13.65	0	0.00	13.65	0.2	1,064	0.02%
2018/07/05	0	0.00	6	14.03	13.95	-6	1,056	-0.57%
2018/07/04	1	13.95	0	0.00	14.00	1	1,060	0.09%
2018/07/03	0	0.00	10	13.95	14.05	-10	1,070	-0.93%
2018/06/29	0	0.00	1	14.15	14.15	-1	1,086	-0.09%
2018/06/27	4.3	14.10	0	0.00	14.00	4.3	1,089	0.39%
2018/06/25	0.1	14.25	5	14.25	14.25	-4.9	1,064	-0.46%
2018/06/22	0	0.00	5	14.38	14.30	-5	1,065	-0.47%
2018/06/21	0	0.00	1	14.55	14.55	-1	1,040	-0.10%
2018/06/19	0	0.00	2	14.55	14.55	-2	1,059	-0.19%
2018/06/13	0	0.00	1	14.80	14.75	-1	1,057	-0.09%
2018/06/12	0	0.00	1	14.85	14.80	-1	1,072	-0.09%
2018/06/11	0.2	14.65	4	14.80	14.65	-3.8	1,068	-0.36%
2018/06/05	2.2	14.70	0	0.00	14.65	2.2	1,104	0.20%
2018/06/04	1	14.85	1	14.85	14.90	0	1,102	0.00%
2018/06/01	1	14.85	6	14.83	14.90	-5	1,101	-0.45%
2018/05/31	4	14.63	0	0.00	14.85	4	1,097	0.36%
2018/05/28	4	14.78	0	0.00	14.70	4	1,099	0.36%
2018/05/24	0	0.00	3	15.00	14.90	-3	1,135	-0.26%
2018/05/22	5	14.95	0	0.00	15.00	5	1,138	0.44%
2018/05/21	3	15.05	0	0.00	15.10	3	1,147	0.26%
2018/05/18	17	15.11	5	15.15	15.15	12	1,158	1.04%
2018/05/17	1	14.70	0	0.00	14.70	1	1,079	0.09%
2018/05/11	8	14.79	0	0.00	14.80	8	1,195	0.67%
2018/04/30	0	0.00	1	14.45	14.45	-1	1,305	-0.08%
2018/04/26	1	14.45	0	0.00	14.35	1	1,431	0.07%
2018/04/25	2	14.35	0	0.00	14.40	2	1,481	0.14%
2018/04/24	0.2	14.45	0.7	14.45	14.45	-0.5	1,505	-0.03%
2018/04/20	3	14.67	0	0.00	14.65	3	1,551	0.19%
2018/04/17	1	14.55	0	0.00	14.55	1	1,645	0.06%
2018/04/13	4	14.98	0	0.00	14.85	4	1,861	0.21%
2018/04/12	1	14.65	0	0.00	14.90	1	1,897	0.05%
2018/04/09	0	0.00	1	14.50	14.55	-1	2,002	-0.05%
2018/04/02	0.6	14.55	0	0.00	14.60	0.6	2,110	0.03%
2018/03/28	0.1	14.55	0	0.00	14.60	0.1	2,519	0.00%
2018/03/26	5.1	14.55	0	0.00	14.55	5.1	2,619	0.19%
2018/03/22	10	14.85	0	0.00	14.80	10	2,691	0.37%
2018/03/21	0.3	14.85	0	0.00	14.80	0.3	2,733	0.01%
2018/03/19	0	0.00	1	14.90	14.90	-1	3,024	-0.03%
2018/03/08	0	0.00	1	14.85	14.85	-1	3,337	-0.03%
2018/03/02	1	15.00	0	0.00	15.00	1	3,570	0.03%
2018/02/27	3	15.23	0	0.00	15.30	3	3,584	0.08%
2018/02/08	10	14.75	0	0.00	14.70	10	3,598	0.28%
2018/02/06	2	14.68	21	14.55	14.55	-19	3,611	-0.53%
2018/02/05	0	0.00	4	15.25	15.30	-4	3,632	-0.11%
2018/02/02	0	0.00	10	15.45	15.40	-10	3,664	-0.27%
2018/02/01	0	0.00	5	15.55	15.50	-5	3,699	-0.14%
2018/01/31	0	0.00	2	15.45	15.55	-2	3,706	-0.05%
2018/01/30	0	0.00	10	15.60	15.60	-10	3,701	-0.27%
2018/01/29	0	0.00	11	15.75	15.75	-11	3,750	-0.29%
2018/01/26	1	15.90	12	15.82	15.85	-11	3,738	-0.29%
2018/01/24	18	15.69	2	15.75	15.80	16	3,705	0.43%
2018/01/23	15	15.65	10	15.63	15.65	5	3,685	0.14%
2018/01/22	7	15.79	0	0.00	15.85	7	3,632	0.19%
2018/01/19	8	16.02	10	15.95	15.90	-2	3,588	-0.06%
2018/01/18	16	16.16	0	0.00	16.15	16	3,543	0.45%
2018/01/17	1	16.25	0	0.00	16.15	1	3,522	0.03%
2018/01/16	5	16.30	2	16.20	16.30	3	3,500	0.09%
2018/01/15	5	16.55	0	0.00	16.35	5	3,471	0.14%
2018/01/12	7	16.59	1	16.45	16.45	6	3,455	0.17%
2018/01/11	19	16.57	28	16.52	16.55	-9	3,407	-0.26%
2018/01/10	14	16.71	2	16.78	16.70	12	3,365	0.36%
2018/01/08	1	16.45	0	0.00	16.50	1	3,156	0.03%
2018/01/04	0	0.00	0.1	16.35	16.40	-0.1	3,086	0.00%
2018/01/03	2	16.55	0	0.00	16.30	2	3,047	0.07%