統一證 (2855)-元大-汐止券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
27.75
漲跌
▲0.70
漲幅
+2.59%
成交量
5,067張
產業
上市金融類股
220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

統一證 (2855)籌碼相關－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	0	0.00	10.4	27.74	27.75	-10.4	4,488	-0.23%
2024/04/26	0	0.00	2.3	27.63	27.05	-2.3	4,409	-0.05%
2024/04/25	0	0.00	13	27.32	27.15	-13	4,311	-0.30%
2024/04/24	0.1	27.00	2	27.20	27.20	-1.9	4,241	-0.04%
2024/04/23	0.1	27.00	0	0.00	27.25	0.1	4,193	0.00%
2024/04/22	7	26.70	32	27.13	27.15	-25	4,138	-0.60%
2024/04/19	5	25.60	2	25.85	26.65	3	4,021	0.07%
2024/04/18	5	25.05	7	25.95	26.55	-2	3,882	-0.05%
2024/04/17	1.2	25.43	0	0.00	25.45	1.2	3,804	0.03%
2024/04/16	21	25.75	18	25.84	25.25	3	3,743	0.08%
2024/04/15	2.1	26.50	1	26.65	26.60	1.1	3,607	0.03%
2024/04/12	1	27.30	0	0.00	26.85	1	3,536	0.03%
2024/04/11	1	26.95	3	27.02	27.00	-2	3,472	-0.06%
2024/04/10	2.1	26.85	0	0.00	26.95	2.1	3,429	0.06%
2024/04/09	5.1	26.59	54.1	26.93	27.05	-49	3,361	-1.46%
2024/04/08	2.8	26.04	26	26.08	26.05	-23.2	3,169	-0.73%
2024/04/03	0.5	25.35	0	0.00	25.50	0.5	3,073	0.02%
2024/04/02	1.5	25.50	0	0.00	25.40	1.5	3,030	0.05%
2024/04/01	1.5	24.95	14.4	25.02	25.30	-12.9	2,949	-0.44%
2024/03/29	0.5	24.45	20	24.45	24.60	-19.5	2,821	-0.69%
2024/03/28	1	24.20	11	24.30	24.20	-10	2,707	-0.37%
2024/03/27	0	0.00	1	23.75	23.90	-1	2,610	-0.04%
2024/03/26	23	23.07	6	23.11	23.15	17	2,523	0.67%
2024/03/25	7	23.31	0	0.00	23.35	7	2,490	0.28%
2024/03/22	2	23.45	5	23.55	23.55	-3	2,459	-0.12%
2024/03/21	2	23.05	0	0.00	23.40	2	2,394	0.08%
2024/03/20	6	22.90	0	0.00	22.85	6	2,348	0.26%
2024/03/19	0	0.00	6	23.13	23.20	-6	2,332	-0.26%
2024/03/18	2	22.98	1	22.85	23.10	1	2,296	0.04%
2024/03/15	7	23.14	4	23.18	23.10	3	2,227	0.13%
2024/03/14	6	23.82	6	23.86	23.60	0	2,165	0.00%
2024/03/13	4	23.95	25	24.01	24.00	-21	2,079	-1.01%
2024/03/12	13	24.03	5.1	24.25	24.20	7.9	1,970	0.40%
2024/03/11	21	23.75	36	24.02	23.75	-15	1,880	-0.80%
2024/03/08	5	23.03	31	22.97	23.05	-26	1,713	-1.52%
2024/03/07	1.1	22.69	41.1	22.73	22.95	-40	1,477	-2.71%
2024/03/06	10	21.27	3.7	21.36	21.30	6.3	1,192	0.53%
2024/03/04	5	20.95	0.1	20.90	20.95	4.9	1,102	0.44%
2024/03/01	4	20.55	9	20.80	20.65	-5	1,068	-0.47%
2024/02/29	5	20.35	35	20.37	20.50	-30	1,009	-2.97%
2024/02/27	2	19.95	0.1	20.00	19.95	1.9	959	0.20%
2024/02/26	3	20.20	1	20.20	20.15	2	929	0.22%
2024/02/22	0	0.00	18	20.09	20.30	-18	902	-1.99%
2024/02/21	0	0.00	4	19.75	19.75	-4	845	-0.47%
2024/02/20	8	19.85	0	0.00	19.85	8	844	0.95%
2024/02/19	0	0.00	100	19.95	19.95	-100	831	-12.03%
2024/02/16	0	0.00	1	19.80	19.75	-1	813	-0.12%
2024/02/15	9	19.08	0	0.00	19.00	9	752	1.20%
2024/02/05	65	18.78	0	0.00	18.85	65	740	8.78%
2024/01/30	2	19.08	0	0.00	18.90	2	744	0.27%
2024/01/22	2	18.85	0	0.00	18.90	2	768	0.26%
2024/01/19	13	18.75	0	0.00	18.75	13	768	1.69%
2024/01/18	2	18.60	0	0.00	18.55	2	770	0.26%
2024/01/17	2	18.50	0	0.00	18.50	2	765	0.26%
2024/01/16	8	18.89	0	0.00	18.85	8	751	1.06%
2024/01/09	0	0.00	3	19.45	19.50	-3	828	-0.36%
2024/01/05	1	19.35	0	0.00	19.40	1	842	0.12%
2024/01/04	1	19.30	0	0.00	19.40	1	851	0.12%
2023/12/29	1	19.60	0	0.00	19.65	1	851	0.12%
2023/12/28	1	19.60	0	0.00	19.65	1	846	0.12%
2023/12/27	0	0.00	0.1	19.55	19.55	-0.1	839	-0.01%
2023/12/19	0	0.00	0.2	19.30	19.20	-0.2	828	-0.03%
2023/12/18	0	0.00	3	19.60	19.60	-3	830	-0.36%
2023/12/15	2.1	19.80	0	0.00	19.80	2.1	831	0.25%
2023/12/14	0	0.00	13	19.50	19.60	-13	814	-1.60%
2023/12/13	0	0.00	8	19.26	19.30	-8	782	-1.02%
2023/12/07	0	0.00	1	19.05	19.00	-1	780	-0.13%
2023/12/01	0	0.00	2	18.95	18.95	-2	789	-0.25%
2023/11/30	2	18.85	0	0.00	19.00	2	783	0.26%
2023/11/24	14	18.60	0	18.55	18.60	14	775	1.80%
2023/11/22	42	18.55	0	0.00	18.60	42	783	5.36%
2023/11/21	5	18.63	0	0.00	18.60	5	790	0.63%
2023/11/14	3	17.90	0	0.00	17.85	3	788	0.38%
2023/11/13	0	0.00	0.2	17.80	17.85	-0.2	810	-0.03%
2023/11/10	1.1	17.80	0	0.00	17.80	1.1	833	0.13%
2023/11/06	0	0.00	2	17.93	18.00	-2	923	-0.22%
2023/11/03	2	17.65	0	0.00	17.65	2	945	0.21%
2023/11/02	4	17.45	0	0.00	17.50	4	985	0.41%
2023/11/01	9	17.40	0	0.00	17.40	9	1,005	0.90%
2023/10/27	1	17.85	0	0.00	17.85	1	1,118	0.09%
2023/10/26	2	17.65	0	0.00	17.60	2	1,170	0.17%
2023/10/24	0	0.00	5	17.80	17.80	-5	1,220	-0.41%
2023/10/20	0	0.00	3	17.90	17.95	-3	1,294	-0.23%
2023/10/18	3	17.55	0	0.00	18.05	3	1,309	0.23%
2023/10/16	17	17.86	0	0.00	17.85	17	1,259	1.35%
2023/10/13	0	0.00	1	18.05	18.05	-1	1,276	-0.08%
2023/10/12	4	18.09	0	0.00	18.15	4	1,332	0.30%
2023/10/11	5	18.09	3	18.30	18.20	2	1,378	0.15%
2023/10/04	12	18.33	0	0.00	18.25	12	1,407	0.85%
2023/09/27	5	18.70	0	0.00	18.75	5	1,539	0.32%
2023/09/26	3	18.85	0	0.00	18.80	3	1,543	0.19%
2023/09/25	0	0.00	1	18.90	18.90	-1	1,540	-0.06%
2023/09/22	0	0.00	1	18.80	18.80	-1	1,546	-0.06%
2023/09/21	9	18.84	3	18.80	18.85	6	1,545	0.39%
2023/09/20	9	19.12	0	0.00	19.05	9	1,534	0.59%
2023/09/15	30	19.35	0	0.00	19.25	30	1,550	1.93%
2023/09/14	0	0.00	2	19.15	19.30	-2	1,563	-0.13%
2023/09/13	1	19.05	0	0.00	19.00	1	1,577	0.06%
2023/09/11	10	19.09	0	0.00	19.10	10	1,585	0.63%
2023/09/06	3	19.45	0	0.00	19.40	3	1,600	0.19%
2023/09/05	5	19.70	0	0.00	19.65	5	1,600	0.31%
2023/08/29	8	19.44	0	0.00	19.45	8	1,720	0.47%
2023/08/28	0	0.00	37	19.45	19.45	-37	1,726	-2.14%
2023/08/25	0	0.00	44	19.36	19.30	-44	1,719	-2.56%
2023/08/21	16	18.97	0	0.00	19.00	16	1,734	0.92%
2023/08/18	5	19.07	0	0.00	18.90	5	1,737	0.29%
2023/08/17	4	19.00	0	0.00	19.20	4	1,739	0.23%
2023/08/16	34.2	19.17	3	19.05	19.15	31.2	1,722	1.81%
2023/08/15	1	19.60	4	19.60	19.55	-3	1,705	-0.18%
2023/08/14	35	19.65	0	0.00	19.45	35	1,709	2.05%
2023/08/10	12	20.09	2	20.05	20.05	10	1,652	0.61%
2023/08/08	1	20.55	2	20.33	20.45	-1	1,596	-0.07%
2023/08/07	0	0.00	1	20.40	20.45	-1	1,552	-0.07%
2023/08/04	0	0.00	1	20.20	20.65	-1	1,528	-0.07%
2023/08/02	17	20.02	6	19.98	20.10	11	1,493	0.74%
2023/08/01	0	0.00	1	20.50	20.45	-1	1,454	-0.07%
2023/07/31	4	20.30	8	20.53	20.35	-4	1,426	-0.28%
2023/07/27	4	20.00	2	19.90	19.80	2	1,350	0.15%
2023/07/26	0	0.00	33.1	19.84	19.80	-33.1	1,327	-2.49%
2023/07/25	3	19.40	1	19.30	19.45	2	1,284	0.16%
2023/07/24	9	19.19	0	0.00	19.05	9	1,262	0.71%
2023/07/21	8	19.31	0	0.00	19.30	8	1,239	0.65%
2023/07/20	8	19.36	3	19.25	19.40	5	1,232	0.41%
2023/07/19	2	19.15	0	0.00	19.05	2	1,213	0.16%
2023/07/18	15	19.11	0	0.00	19.15	15	1,198	1.25%
2023/07/17	0	0.00	9	19.35	19.30	-9	1,168	-0.77%
2023/07/14	0	0.00	5	18.85	18.90	-5	1,111	-0.45%
2023/07/12	0	0.00	1	18.20	18.20	-1	1,076	-0.09%
2023/07/10	23	18.08	0	0.00	18.15	23	1,049	2.19%
2023/07/07	7	17.82	39	18.18	18.35	-32	1,014	-3.15%
2023/07/06	1	17.45	0	0.00	17.35	1	926	0.11%
2023/07/05	0	0.00	2	17.70	17.50	-2	916	-0.22%
2023/07/03	0	0.00	2	17.60	17.60	-2	905	-0.22%
2023/06/27	1	17.55	2	17.60	17.35	-1	897	-0.11%
2023/06/20	2	17.50	2	17.55	17.50	0	881	0.00%
2023/06/19	2	17.88	0	0.00	17.75	2	878	0.23%
2023/06/16	2	17.90	0	0.00	17.90	2	868	0.23%
2023/06/14	2	18.05	0	0.00	17.95	2	853	0.23%
2023/06/13	5	17.95	1	17.95	17.95	4	852	0.47%
2023/06/12	3	17.80	2	17.85	17.85	1	849	0.12%
2023/06/08	0	0.00	3	17.95	17.85	-3	840	-0.36%
2023/06/07	3	17.85	0	0.00	17.80	3	849	0.35%
2023/06/05	6	17.65	3	17.72	17.65	3	814	0.37%
2023/06/02	2	17.25	0	0.00	17.35	2	786	0.25%
2023/05/30	0	0.00	1	17.05	17.10	-1	762	-0.13%
2023/05/29	8	17.22	3	17.20	17.20	5	754	0.66%
2023/05/25	4	16.98	1	17.00	16.95	3	738	0.41%
2023/05/23	0	0.00	5	17.04	17.00	-5	725	-0.69%
2023/05/22	3	16.85	1	16.80	16.80	2	703	0.28%
2023/05/18	3	16.75	0	0.00	16.75	3	695	0.43%
2023/05/12	2	16.40	0.1	16.45	16.40	1.9	709	0.27%
2023/05/11	0	0.00	1	16.55	16.55	-1	719	-0.14%
2023/05/04	1	16.50	1	16.50	16.55	0	759	0.00%
2023/05/03	0	0.00	3	16.55	16.50	-3	756	-0.40%
2023/05/02	0	0.00	1	16.60	16.65	-1	767	-0.13%
2023/04/25	2	16.45	0	0.00	16.45	2	772	0.26%
2023/04/21	2	16.50	0	0.00	16.55	2	767	0.26%
2023/04/19	3	16.65	0	0.00	16.70	3	775	0.39%
2023/04/18	1	17.05	0	0.00	17.00	1	759	0.13%
2023/04/17	0	0.00	4	16.95	16.80	-4	742	-0.54%
2023/04/13	1	16.45	0	0.00	16.40	1	702	0.14%
2023/04/11	4	16.20	0	0.00	16.45	4	694	0.58%
2023/04/06	0	0.00	3	16.20	16.15	-3	683	-0.44%
2023/03/31	3	16.05	0	0.00	16.10	3	679	0.44%
2023/03/27	1	16.15	0	0.00	16.15	1	688	0.15%
2023/03/23	1	16.35	0	0.00	16.25	1	698	0.14%
2023/03/21	0	0.00	3.1	16.05	16.35	-3.1	699	-0.45%
2023/03/17	3	15.60	0	0.00	15.75	3	696	0.43%
2023/03/14	5.8	16.01	0	0.00	16.00	5.8	691	0.84%
2023/03/09	6	16.99	0	0.00	16.75	6	672	0.89%
2023/03/07	5	17.45	0	0.00	17.40	5	665	0.75%
2023/03/06	0	0.00	6	17.21	17.20	-6	666	-0.90%
2023/03/03	0	0.00	1	16.95	17.00	-1	666	-0.15%
2023/03/01	0	0.00	3	17.05	17.10	-3	677	-0.44%
2023/02/23	12	17.22	0	0.00	17.20	12	674	1.78%
2023/02/22	3	17.05	0	0.00	17.10	3	674	0.44%
2023/02/20	3	17.10	0	0.00	17.00	3	679	0.44%
2023/02/17	1	17.00	1	16.95	16.95	0	688	0.00%
2023/02/16	1	17.10	0	0.00	17.10	1	692	0.14%
2023/02/15	0	0.00	1	17.25	17.15	-1	700	-0.14%
2023/02/14	0	0.00	1	17.25	17.35	-1	693	-0.14%
2023/02/07	2	16.90	0	0.00	16.90	2	658	0.30%
2023/02/01	0	0.00	4	16.50	16.30	-4	619	-0.65%
2023/01/17	16	16.08	0	0.00	16.05	16	618	2.59%
2023/01/13	0	0.00	1	16.00	16.00	-1	629	-0.16%
2023/01/10	1	16.25	0	0.00	16.20	1	713	0.14%
2022/12/22	0	0.00	1	16.00	15.85	-1	780	-0.13%
2022/12/15	1	15.85	0	0.00	15.85	1	786	0.13%
2022/12/14	0	0.00	1	15.85	16.10	-1	788	-0.13%
2022/12/12	1	15.65	0	0.00	15.70	1	777	0.13%
2022/12/09	2.4	15.77	0	0.00	15.80	2.4	784	0.31%
2022/12/08	1	16.00	1	16.30	15.80	0	775	0.00%
2022/12/07	0	0.00	0.2	16.25	16.30	-0.2	764	-0.03%
2022/12/05	0	0.00	0.5	16.80	16.85	-0.5	759	-0.06%
2022/12/02	0	0.00	3	16.70	16.75	-3	756	-0.40%
2022/12/01	1	16.65	0	0.00	16.65	1	760	0.13%
2022/11/30	1	16.35	1	16.65	16.60	0	748	0.00%
2022/11/29	2	16.10	0	0.00	16.25	2	726	0.28%
2022/11/28	3	16.02	0	0.00	16.00	3	722	0.42%
2022/11/24	0	0.00	1	16.05	16.10	-1	711	-0.14%
2022/11/16	3	15.80	0	0.00	15.75	3	734	0.41%
2022/11/15	5	15.75	1	15.85	15.95	4	733	0.55%
2022/11/14	1	15.80	0	0.00	15.75	1	733	0.14%
2022/11/11	0	0.00	11	15.71	15.75	-11	739	-1.49%
2022/10/31	0	0.00	2	14.65	14.65	-2	875	-0.23%
2022/10/26	0	0.00	2	14.40	14.30	-2	880	-0.23%
2022/10/25	2	14.30	0	0.00	14.20	2	880	0.23%
2022/10/20	2	14.13	0	0.00	14.60	2	872	0.23%
2022/10/14	0	0.00	4	14.56	14.60	-4	818	-0.49%
2022/10/06	4	14.65	0	0.00	14.85	4	840	0.48%
2022/10/05	2	14.70	1	14.80	14.70	1	854	0.12%
2022/10/04	5	14.65	0	0.00	14.70	5	963	0.52%
2022/09/29	0	0.00	1.1	14.71	14.90	-1.1	1,065	-0.10%
2022/09/28	2	14.70	0	0.00	14.65	2	1,064	0.19%
2022/09/27	2	15.10	2	15.20	15.15	0	1,060	0.00%
2022/09/26	1	15.35	1	15.30	15.25	0	1,073	0.00%
2022/09/21	3	15.62	0	0.00	15.65	3	1,097	0.27%
2022/09/19	1	15.65	0	0.00	15.75	1	1,106	0.09%
2022/09/16	0	0.00	0	16.05	15.85	0	1,114	0.00%
2022/09/15	1	16.15	0	0.00	16.15	1	1,114	0.09%
2022/09/13	0	0.00	10	16.45	16.45	-10	1,131	-0.88%
2022/09/12	0	0.00	3	16.35	16.30	-3	1,149	-0.26%
2022/09/08	0	0.00	7	16.14	16.30	-7	1,155	-0.61%
2022/09/07	4	15.95	0	0.00	16.00	4	1,161	0.34%
2022/09/06	4	16.30	0	0.00	16.35	4	1,160	0.34%
2022/09/05	1	16.40	0	0.00	16.35	1	1,162	0.09%
2022/09/01	1	16.50	4	16.55	16.50	-3	1,175	-0.26%
2022/08/31	0	0.00	3	16.70	16.75	-3	1,171	-0.26%
2022/08/30	6	16.60	0	0.00	16.50	6	1,177	0.51%
2022/08/29	3	17.00	0	0.00	16.95	3	1,156	0.26%
2022/08/26	0	0.00	1	17.30	17.30	-1	1,155	-0.09%
2022/08/25	3	17.20	0	0.00	17.15	3	1,153	0.26%
2022/08/15	0	0.00	4	17.40	17.70	-4	1,180	-0.34%
2022/08/11	4	16.75	0	0.00	16.75	4	1,156	0.35%
2022/08/09	1	16.55	0	0.00	16.50	1	1,157	0.09%
2022/08/08	0	0.00	1	16.15	16.20	-1	1,157	-0.09%
2022/08/05	0	0.00	6	15.70	15.90	-6	1,153	-0.52%
2022/08/04	2	15.25	0	0.00	15.45	2	1,181	0.17%
2022/08/03	5	15.47	0	0.00	15.45	5	1,207	0.41%
2022/08/02	0	0.00	1	15.65	15.55	-1	1,227	-0.08%
2022/08/01	2	15.85	0	0.00	15.90	2	1,239	0.16%
2022/07/29	1	15.65	0	0.00	15.65	1	1,247	0.08%
2022/07/28	0	0.00	9	15.62	15.60	-9	1,248	-0.72%
2022/07/27	2	15.40	0	0.00	15.55	2	1,246	0.16%
2022/07/26	5	15.53	0	0.00	15.55	5	1,244	0.40%
2022/07/22	1	15.40	4	15.55	15.65	-3	1,251	-0.24%
2022/07/21	1	15.10	0	0.00	15.05	1	1,254	0.08%
2022/07/20	0	0.00	2	15.20	15.05	-2	1,259	-0.16%
2022/07/19	0	0.00	3	14.78	14.85	-3	1,267	-0.24%
2022/07/18	0	0.00	6	14.65	14.70	-6	1,269	-0.47%
2022/07/15	1	14.45	12	14.50	14.60	-11	1,257	-0.88%
2022/07/14	5	14.35	4	14.65	14.55	1	1,261	0.08%
2022/07/13	0.7	14.40	4	14.50	14.50	-3.3	1,260	-0.26%
2022/07/12	5	14.95	5	15.80	14.20	0	1,254	0.00%
2022/07/11	9.5	17.69	0	0.00	17.50	9.5	1,142	0.83%
2022/07/08	3.3	17.95	0	0.00	17.90	3.3	1,096	0.30%
2022/07/07	1	17.90	0	0.00	18.00	1	1,074	0.09%
2022/07/06	12	18.01	0	0.00	18.00	12	1,077	1.11%
2022/07/05	0	0.00	1	18.10	18.25	-1	1,141	-0.09%
2022/07/04	4	18.05	0	0.00	18.00	4	1,144	0.35%
2022/07/01	10	18.55	0	0.00	18.25	10	1,153	0.87%
2022/06/30	3	18.65	0	0.00	18.70	3	1,154	0.26%
2022/06/24	0	0.00	0.1	18.90	19.05	-0.1	1,157	-0.01%
2022/06/23	1	18.70	0	0.00	18.80	1	1,163	0.09%
2022/06/20	3	18.67	98	18.80	18.75	-95	1,167	-8.14%
2022/06/17	1.1	18.76	0	0.00	18.85	1.1	1,167	0.09%
2022/06/15	2	18.95	0	0.00	19.10	2	1,225	0.16%
2022/06/14	0	0.00	1	18.70	18.85	-1	1,243	-0.08%
2022/06/09	10	19.10	40	19.10	19.15	-30	1,306	-2.30%
2022/06/06	0.2	19.20	2	19.20	19.15	-1.8	1,388	-0.13%
2022/06/02	2	19.10	0	0.00	19.10	2	1,447	0.14%
2022/06/01	21	19.05	0	0.00	19.15	21	1,490	1.41%
2022/05/31	10	18.75	3	19.25	18.75	7	1,485	0.47%
2022/05/30	10	19.10	4	19.05	19.15	6	1,457	0.41%
2022/05/27	0	0.00	2	18.88	18.90	-2	1,451	-0.14%
2022/05/25	1	18.60	10	18.60	18.60	-9	1,493	-0.60%
2022/05/23	0.2	18.80	10	18.80	18.90	-9.8	1,519	-0.65%
2022/05/19	9	18.70	0	0.00	18.65	9	1,528	0.59%
2022/05/18	4.1	18.89	7	18.90	19.10	-2.9	1,520	-0.19%
2022/05/17	2.2	18.76	0	0.00	18.80	2.2	1,510	0.15%
2022/05/16	2	18.85	2	18.90	18.80	0	1,507	0.00%
2022/05/12	2	18.93	0	0.00	18.85	2	1,541	0.13%
2022/05/11	5	19.66	0	0.00	19.60	5	1,509	0.33%
2022/05/10	5	20.04	0	0.00	20.05	5	1,487	0.34%
2022/05/09	5.2	20.19	1	20.10	20.10	4.2	1,470	0.29%
2022/05/06	0	0.00	5	20.50	20.55	-5	1,465	-0.34%
2022/05/05	0	0.00	2	20.80	20.85	-2	1,466	-0.14%
2022/05/04	2	20.80	4	20.80	20.80	-2	1,474	-0.14%
2022/05/03	1	20.70	10.8	20.70	20.70	-9.8	1,503	-0.65%
2022/04/29	0	0.00	8	20.85	20.80	-8	1,513	-0.53%
2022/04/28	3	20.52	0	0.00	20.60	3	1,551	0.19%
2022/04/27	1	20.55	0	0.00	20.55	1	1,548	0.06%
2022/04/26	2	21.00	16	21.00	20.95	-14	1,545	-0.91%
2022/04/25	4	21.04	12	21.00	21.05	-8	1,540	-0.52%
2022/04/22	2	21.35	0	0.00	21.40	2	1,526	0.13%
2022/04/21	0	0.00	8	21.55	21.50	-8	1,547	-0.52%
2022/04/20	2	21.45	0	0.00	21.45	2	1,575	0.13%
2022/04/19	0.2	21.55	0	0.00	21.70	0.2	1,577	0.01%
2022/04/18	6	21.39	1	21.55	21.45	5	1,581	0.32%
2022/04/15	2	21.65	3.3	21.73	21.70	-1.3	1,590	-0.08%
2022/04/14	0	0.00	4	21.80	21.80	-4	1,590	-0.25%
2022/04/13	2	21.75	2	21.70	21.80	0	1,584	0.00%
2022/04/12	6	21.63	0	0.00	21.65	6	1,581	0.38%
2022/04/11	17.2	22.21	4	22.05	22.05	13.2	1,564	0.84%
2022/04/07	7	22.75	0	0.00	22.80	7	1,508	0.46%
2022/04/06	5	22.84	0	0.00	22.95	5	1,507	0.33%
2022/03/31	1.2	23.02	1	23.10	23.00	0.2	1,517	0.01%
2022/03/29	0	0.00	6	23.02	22.95	-6	1,500	-0.40%
2022/03/28	8	22.80	0	0.00	23.00	8	1,493	0.54%
2022/03/25	7	23.02	0	0.00	23.00	7	1,480	0.47%
2022/03/23	5.3	23.07	2	23.00	22.95	3.3	1,470	0.22%
2022/03/22	3.3	22.98	0.1	23.00	23.00	3.2	1,465	0.22%
2022/03/21	4.2	23.14	0	0.00	23.10	4.2	1,454	0.29%
2022/03/18	0.2	22.80	6	22.85	22.90	-5.8	1,442	-0.40%
2022/03/17	8	22.43	5	22.51	22.55	3	1,415	0.21%
2022/03/16	16	22.08	0	0.00	22.20	16	1,399	1.14%
2022/03/15	3	22.07	1	22.10	22.15	2	1,372	0.15%
2022/03/14	5	22.05	2	22.10	22.20	3	1,369	0.22%
2022/03/11	1	21.65	0.2	21.60	21.60	0.8	1,341	0.06%
2022/03/10	6	21.51	2	21.48	21.55	4	1,328	0.30%
2022/03/09	1	20.80	5	20.71	21.05	-4	1,305	-0.31%
2022/03/08	4	20.13	18	20.19	20.00	-14	1,274	-1.10%
2022/03/07	6	20.89	12	20.90	20.80	-6	1,223	-0.49%
2022/03/04	1.3	21.55	20	21.50	21.50	-18.7	1,200	-1.56%
2022/03/03	1	21.60	1	21.65	21.60	0	1,207	0.00%
2022/03/02	0	0.00	2	21.55	21.60	-2	1,219	-0.16%
2022/03/01	2	21.65	0	0.00	21.65	2	1,219	0.16%
2022/02/25	2	21.50	1	21.45	21.55	1	1,213	0.08%
2022/02/24	7	21.74	5	22.03	21.70	2	1,188	0.17%
2022/02/21	0	0.00	1	22.30	22.25	-1	1,198	-0.09%
2022/02/18	0	0.00	2	22.25	22.25	-2	1,223	-0.16%
2022/02/17	1	22.20	3	22.20	22.20	-2	1,225	-0.16%
2022/02/16	5	22.15	20	22.23	22.20	-15	1,228	-1.22%
2022/02/15	1	22.10	0	0.00	22.05	1	1,234	0.08%
2022/02/14	3	22.17	0	0.00	22.10	3	1,219	0.25%
2022/02/11	1	22.70	0	0.00	22.65	1	1,163	0.09%
2022/02/09	0	0.00	2	22.75	22.75	-2	1,170	-0.17%
2022/02/08	2	22.65	2	22.70	22.65	0	1,170	0.00%
2022/02/07	1	22.45	0	0.00	22.60	1	1,166	0.09%
2022/01/26	1	22.25	0	0.00	22.20	1	1,158	0.09%
2022/01/25	2.2	22.18	0	0.00	22.10	2.2	1,158	0.19%
2022/01/24	1	22.40	0	0.00	22.45	1	1,133	0.09%
2022/01/21	3	22.75	0	0.00	22.65	3	1,123	0.27%
2022/01/18	0.8	23.40	0	0.00	23.10	0.8	1,067	0.07%
2022/01/17	1	23.10	0	0.00	23.15	1	1,065	0.09%
2022/01/14	3	23.47	0	0.00	23.20	3	1,072	0.28%
2022/01/13	0	0.00	4	23.60	23.60	-4	1,105	-0.36%
2022/01/11	0	0.00	0	23.15	23.25	0	1,075	0.00%
2022/01/10	3	23.18	1	23.15	23.15	2	1,081	0.18%
2022/01/07	0	0.00	6	23.45	23.40	-6	1,074	-0.56%
2022/01/06	1	23.35	0	0.00	23.40	1	1,079	0.09%
2022/01/05	1	23.45	6	23.45	23.40	-5	1,091	-0.46%
2022/01/04	3	23.63	0	0.00	23.55	3	1,100	0.27%
2022/01/03	1	23.70	2	23.75	23.65	-1	1,107	-0.09%
2021/12/28	1.2	23.35	0	0.00	23.35	1.2	1,136	0.11%
2021/12/27	2	23.20	6	23.31	23.30	-4	1,164	-0.34%
2021/12/23	0	0.00	1	23.00	23.05	-1	1,212	-0.08%
2021/12/21	0	0.00	2	22.90	22.90	-2	1,232	-0.16%
2021/12/16	1	22.75	0	0.00	22.75	1	1,235	0.08%
2021/12/15	2	22.75	0	0.00	22.70	2	1,248	0.16%
2021/12/14	1	22.80	0	0.00	22.75	1	1,252	0.08%
2021/12/13	5	23.26	0	0.00	23.05	5	1,233	0.41%
2021/12/10	1	23.25	1	23.30	23.25	0	1,240	0.00%
2021/12/09	3	23.27	0	0.00	23.35	3	1,243	0.24%
2021/12/08	5	23.45	1	23.50	23.40	4	1,260	0.32%
2021/12/07	0	0.00	4	23.05	23.20	-4	1,262	-0.32%
2021/12/06	1	23.10	0	0.00	23.10	1	1,274	0.08%
2021/12/02	1	22.90	0	0.00	22.90	1	1,303	0.08%
2021/12/01	7	23.10	0	0.00	23.15	7	1,324	0.53%
2021/11/29	5	22.69	0	0.00	22.75	5	1,355	0.37%
2021/11/22	4	23.33	0	0.00	23.40	4	1,514	0.26%
2021/11/19	2	23.60	6.2	23.46	23.50	-4.2	1,649	-0.25%
2021/11/18	1	23.65	0	0.00	23.70	1	1,702	0.06%
2021/11/15	1	23.10	0	0.00	23.10	1	1,754	0.06%
2021/11/12	2	23.00	0	0.00	23.15	2	1,792	0.11%
2021/11/11	0	0.00	1	22.85	22.85	-1	1,841	-0.05%
2021/11/10	1	22.80	0	0.00	22.90	1	1,900	0.05%
2021/11/05	5.1	22.70	0	0.00	22.70	5.1	2,052	0.25%
2021/11/02	1	22.55	0	0.00	22.50	1	2,172	0.05%
2021/10/27	0	0.00	1	22.75	22.85	-1	2,248	-0.04%
2021/10/21	0	0.00	1	23.35	23.35	-1	2,384	-0.04%
2021/10/20	1	22.85	1	22.85	22.90	0	2,361	0.00%
2021/10/19	1	22.75	0	0.00	22.80	1	2,399	0.04%
2021/10/15	0	0.00	4	22.45	22.50	-4	2,455	-0.16%
2021/10/14	0	0.00	1	22.30	22.15	-1	2,482	-0.04%
2021/10/13	0	0.00	1	22.25	22.20	-1	2,516	-0.04%
2021/10/07	0	0.00	24.2	22.27	22.35	-24.2	2,633	-0.92%
2021/10/06	1	22.00	0	0.00	21.85	1	2,672	0.04%
2021/10/04	5.7	21.98	20.6	22.04	22.00	-14.9	2,707	-0.55%
2021/10/01	16	22.41	0	0.00	22.40	16	2,727	0.59%
2021/09/30	0	0.00	10.1	22.95	23.00	-10.1	2,771	-0.37%
2021/09/29	8	23.10	0	0.00	23.05	8	2,810	0.28%
2021/09/28	1	23.30	0	0.00	23.30	1	2,828	0.04%
2021/09/27	0	0.00	4	23.45	23.40	-4	2,858	-0.14%
2021/09/22	8	23.30	0	0.00	23.25	8	2,999	0.27%
2021/09/17	0	0.00	0	23.60	23.85	0	3,010	0.00%
2021/09/16	9	23.64	0	0.00	23.65	9	3,026	0.30%
2021/09/14	0	0.00	5	23.95	23.90	-5	3,055	-0.16%
2021/09/13	0	0.00	2	23.60	23.95	-2	3,071	-0.07%
2021/09/10	0	0.00	2	23.60	23.45	-2	3,105	-0.06%
2021/09/09	1	23.35	0	0.00	23.35	1	3,128	0.03%
2021/09/08	2	23.25	0	0.00	23.50	2	3,141	0.06%
2021/09/07	1	23.20	0	0.00	23.25	1	3,190	0.03%
2021/09/06	11	23.30	0	0.00	23.30	11	3,230	0.34%
2021/09/03	0	0.00	13	23.45	23.45	-13	3,272	-0.40%
2021/09/02	10	23.50	7	23.50	23.40	3	3,302	0.09%
2021/09/01	0	0.00	2	23.70	23.75	-2	3,324	-0.06%
2021/08/30	2.1	23.80	0	0.00	23.75	2.1	3,518	0.06%
2021/08/27	2.8	23.78	40	23.59	23.70	-37.2	3,539	-1.05%
2021/08/26	4	23.65	6	23.45	23.40	-2	3,543	-0.06%
2021/08/25	17	26.20	0	0.00	26.15	17	3,529	0.48%
2021/08/24	29	26.20	0	0.00	26.25	29	3,432	0.84%
2021/08/23	6	25.75	0	0.00	25.85	6	3,425	0.18%
2021/08/20	4	25.55	0	0.00	25.55	4	3,481	0.11%
2021/08/19	21	25.75	0	0.00	25.60	21	3,551	0.59%
2021/08/18	1	24.95	4	25.35	25.80	-3	3,553	-0.08%
2021/08/17	8	25.27	0	0.00	25.10	8	3,553	0.23%
2021/08/16	6	25.50	1	25.45	25.45	5	3,546	0.14%
2021/08/13	9	25.95	2	26.15	26.00	7	3,600	0.19%
2021/08/12	2	26.20	16	26.16	26.25	-14	3,654	-0.38%
2021/08/11	10	26.20	42	26.19	26.00	-32	3,727	-0.86%
2021/08/10	2	26.60	16	26.59	26.65	-14	3,779	-0.37%
2021/08/09	2	27.10	0	0.00	26.95	2	3,907	0.05%
2021/08/06	2	27.35	0	0.00	27.30	2	3,982	0.05%
2021/08/05	3	27.50	1	27.50	27.35	2	4,163	0.05%
2021/08/04	0	0.00	1	27.55	27.40	-1	4,524	-0.02%
2021/08/03	6	27.34	0	0.00	27.40	6	4,796	0.13%
2021/08/02	2	27.15	0	0.00	27.30	2	4,997	0.04%
2021/07/30	0	0.00	2	27.45	27.05	-2	5,043	-0.04%
2021/07/29	3	27.20	0	0.00	27.20	3	5,210	0.06%
2021/07/28	0	0.00	4	27.26	27.15	-4	5,326	-0.08%
2021/07/27	2	27.75	0	0.00	27.60	2	5,505	0.04%
2021/07/26	7	27.96	0	0.00	27.90	7	5,594	0.13%
2021/07/23	0	0.00	6	28.01	28.00	-6	5,690	-0.11%
2021/07/22	0	0.00	11	27.78	27.70	-11	5,748	-0.19%
2021/07/21	2	27.43	0	0.00	27.65	2	5,844	0.03%
2021/07/20	14	27.81	0	0.00	27.80	14	5,972	0.23%
2021/07/19	0	0.00	0	28.20	28.15	0	6,047	0.00%
2021/07/14	3	27.50	4	27.68	27.65	-1	6,337	-0.02%
2021/07/13	4	27.65	0	0.00	27.50	4	6,516	0.06%
2021/07/12	1	27.75	5	27.89	27.75	-4	6,629	-0.06%
2021/07/09	12	27.61	10	27.55	27.60	2	6,656	0.03%
2021/07/08	0	0.00	5.6	27.86	27.90	-5.6	6,774	-0.08%
2021/07/07	0	0.00	0.3	27.88	27.65	-0.3	6,853	0.00%
2021/07/06	0	0.00	4	27.45	27.45	-4	6,915	-0.06%
2021/07/05	0.1	26.85	1	26.90	27.05	-0.9	6,982	-0.01%
2021/07/02	1	26.80	0	0.00	26.80	1	7,059	0.01%
2021/07/01	10	27.00	2	27.05	26.95	8	7,216	0.11%
2021/06/30	2.2	26.46	8	26.66	26.75	-5.8	7,281	-0.08%
2021/06/29	1.2	26.41	5	26.50	26.35	-3.8	7,416	-0.05%
2021/06/28	1	26.25	6	26.54	26.60	-5	7,566	-0.07%
2021/06/25	4	26.35	4	26.55	26.35	0	7,674	0.00%
2021/06/24	6	26.40	5	26.36	26.40	1	7,846	0.01%
2021/06/23	2	25.85	2	26.05	26.10	0	7,962	0.00%
2021/06/22	0	0.00	2	26.00	25.95	-2	8,081	-0.02%
2021/06/21	4	25.82	0	0.00	25.70	4	8,358	0.05%
2021/06/18	1	26.00	0	0.00	25.85	1	8,397	0.01%
2021/06/16	19.8	25.89	1	26.10	25.80	18.8	8,494	0.22%
2021/06/15	2	26.10	5	26.15	26.15	-3	8,457	-0.04%
2021/06/11	12.3	26.19	10	26.20	26.25	2.3	8,443	0.03%
2021/06/10	4	26.55	0	0.00	26.50	4	8,405	0.05%
2021/06/09	5.7	26.55	4	26.70	26.40	1.7	8,386	0.02%
2021/06/08	4	26.78	2	26.85	26.75	2	8,358	0.02%
2021/06/07	28	26.86	10	26.85	26.80	18	8,349	0.22%
2021/06/04	2.1	28.38	2	28.53	28.40	0.1	8,163	0.00%
2021/06/03	0	0.00	1	28.75	28.75	-1	8,147	-0.01%
2021/06/02	3.2	28.85	0	0.00	28.70	3.2	8,178	0.04%
2021/06/01	0.5	28.68	1	28.65	28.75	-0.5	8,136	-0.01%
2021/05/31	5	29.00	11	28.95	28.60	-6	8,135	-0.07%
2021/05/28	4	28.69	22.1	28.79	28.65	-18.1	8,105	-0.22%
2021/05/27	5	27.65	16	27.68	28.05	-11	8,079	-0.14%
2021/05/26	0.5	27.40	0	0.00	27.60	0.5	8,069	0.01%
2021/05/25	4	27.30	5	27.40	27.40	-1	8,106	-0.01%
2021/05/24	1.1	27.20	1	27.15	27.10	0.1	8,129	0.00%
2021/05/21	7	26.31	29	26.79	26.95	-22	8,149	-0.27%
2021/05/20	9	25.87	1	26.05	25.90	8	8,069	0.10%
2021/05/19	2	26.45	21	26.81	26.30	-19	8,027	-0.24%
2021/05/18	5	25.31	3	26.18	26.50	2	7,992	0.03%
2021/05/17	25.3	24.99	40	25.45	24.50	-14.7	7,912	-0.19%
2021/05/14	51	26.18	24.2	26.46	26.10	26.8	7,786	0.34%
2021/05/13	25.2	26.02	13	26.12	25.80	12.2	7,662	0.16%
2021/05/12	45	27.01	304	26.49	26.50	-259	7,528	-3.44%	大賣/鉅額交易
2021/05/11	35	29.91	1	29.75	29.25	34	7,216	0.47%
2021/05/10	4	29.76	2	30.35	30.45	2	6,968	0.03%
2021/05/07	12	29.33	1	29.40	29.65	11	6,832	0.16%
2021/05/06	5	29.75	15	29.49	29.50	-10	6,795	-0.15%
2021/05/05	21.3	28.79	22	29.21	28.85	-0.7	6,636	-0.01%
2021/05/04	6	27.58	18	28.55	28.45	-12	6,630	-0.18%
2021/05/03	5.7	29.28	3	29.70	29.15	2.7	6,444	0.04%
2021/04/29	8	29.56	6	29.57	29.90	2	6,372	0.03%
2021/04/28	1	29.30	3	29.65	29.50	-2	6,351	-0.03%
2021/04/27	9	29.71	0	0.00	29.75	9	6,389	0.14%
2021/04/26	4	29.35	10	29.18	29.50	-6	6,324	-0.09%
2021/04/23	0	0.00	21	28.37	28.35	-21	6,238	-0.34%
2021/04/22	3	27.65	0	0.00	28.10	3	6,276	0.05%
2021/04/21	20	27.48	1	27.70	27.80	19	6,200	0.31%
2021/04/20	6	27.48	9	27.88	27.55	-3	6,487	-0.05%
2021/04/19	17.2	28.22	36	28.00	28.10	-18.8	6,677	-0.28%
2021/04/16	2.7	26.98	1	27.20	27.10	1.7	7,024	0.02%
2021/04/15	4	25.85	3	25.90	25.85	1	7,360	0.01%
2021/04/14	15	25.00	7	25.14	25.65	8	7,728	0.10%
2021/04/13	12	25.75	7	25.76	25.40	5	7,875	0.06%
2021/04/12	10	25.30	5	25.20	25.60	5	7,863	0.06%
2021/04/09	8	24.35	92.1	24.44	24.60	-84.1	7,885	-1.07%
2021/04/08	4	24.18	4	24.65	24.70	0	7,915	0.00%
2021/04/07	15.3	24.36	15	24.49	24.45	0.3	8,014	0.00%
2021/04/06	2.2	24.75	17	24.71	24.75	-14.8	7,898	-0.19%
2021/04/01	3	23.98	5	23.98	24.05	-2	7,851	-0.03%
2021/03/31	3	23.22	8	23.09	23.50	-5	7,697	-0.06%
2021/03/30	9	22.82	0	0.00	23.00	9	7,534	0.12%
2021/03/29	6	22.81	28.1	22.71	22.85	-22.1	7,436	-0.30%
2021/03/26	17	22.13	21	22.07	22.10	-4	7,391	-0.05%
2021/03/25	0	0.00	21	21.85	21.85	-21	7,331	-0.29%
2021/03/24	83	21.56	20	21.63	21.75	63	7,217	0.87%
2021/03/23	0	0.00	5	20.90	21.15	-5	6,946	-0.07%
2021/03/22	5	21.00	2	20.93	21.10	3	6,898	0.04%
2021/03/19	5	20.59	0	0.00	20.50	5	6,867	0.07%
2021/03/17	0	0.00	2	20.50	20.55	-2	6,923	-0.03%
2021/03/16	5	20.35	0	0.00	20.45	5	7,061	0.07%
2021/03/15	0	0.00	9	20.35	20.35	-9	7,174	-0.13%
2021/03/12	0	0.00	3	20.25	20.35	-3	7,316	-0.04%
2021/03/11	0	0.00	8	20.31	20.30	-8	7,693	-0.10%
2021/03/10	0.5	20.40	5	20.15	20.20	-4.5	7,788	-0.06%
2021/03/09	1	20.20	1	20.25	20.30	0	7,865	0.00%
2021/03/08	4	20.15	13	20.36	20.15	-9	7,875	-0.11%
2021/03/05	3	20.30	0	0.00	20.40	3	7,856	0.04%
2021/03/04	10	20.35	4	20.35	20.50	6	7,876	0.08%
2021/03/03	8	20.60	0	0.00	20.65	8	7,839	0.10%
2021/03/02	6	20.76	0	20.75	20.40	6	7,841	0.08%
2021/02/26	2	20.70	0	0.00	20.65	2	7,790	0.03%
2021/02/25	0	0.00	3	20.90	21.15	-3	7,727	-0.04%
2021/02/24	5	20.90	0	0.00	20.70	5	7,684	0.07%
2021/02/23	0	0.00	15	21.09	21.00	-15	7,621	-0.20%
2021/02/22	4	20.83	5	21.00	20.90	-1	7,559	-0.01%
2021/02/19	8	20.78	1	20.80	20.85	7	7,532	0.09%
2021/02/18	1	21.10	2	21.15	21.10	-1	7,490	-0.01%
2021/02/17	7	20.56	8	20.69	20.75	-1	7,437	-0.01%
2021/02/05	4	20.28	1	20.30	20.35	3	7,402	0.04%
2021/02/04	0	0.00	20	20.08	20.15	-20	7,351	-0.27%
2021/02/03	6	20.28	0	0.00	20.15	6	7,364	0.08%
2021/02/02	10	20.12	0	0.00	20.40	10	7,335	0.14%
2021/02/01	3	19.77	5.4	19.67	19.75	-2.4	7,283	-0.03%
2021/01/29	4	20.45	0	0.00	20.00	4	7,231	0.06%
2021/01/28	8	20.34	0	0.00	20.35	8	7,156	0.11%
2021/01/26	11	20.68	5	20.85	20.40	6	7,076	0.08%
2021/01/25	1	20.30	0	0.00	20.35	1	6,926	0.01%
2021/01/21	9.5	20.48	0	0.00	20.50	9.5	6,848	0.14%
2021/01/20	4.1	20.71	1	20.50	20.30	3.1	6,746	0.05%
2021/01/19	13	21.12	5	21.19	21.20	8	6,615	0.12%
2021/01/18	17	20.93	0	0.00	21.05	17	6,566	0.26%
2021/01/15	32	21.21	5	20.95	21.15	27	6,484	0.42%
2021/01/14	13	21.51	2	21.45	21.55	11	6,408	0.17%
2021/01/13	25	21.63	64.9	21.98	21.85	-39.9	6,257	-0.64%
2021/01/12	32	21.21	73	21.31	21.00	-41	5,898	-0.70%
2021/01/11	13	21.93	225	21.41	22.10	-212	5,612	-3.78%	大賣/鉅額交易
2021/01/08	153	21.32	128	21.21	21.35	25	5,058	0.49%	大買/大賣/
2021/01/07	216	19.86	17.1	20.10	20.85	198.9	4,566	4.35%	大買/鉅額交易
2021/01/06	156.2	19.42	3	19.70	19.20	153.2	4,138	3.70%	大買/鉅額交易
2021/01/05	2	19.08	4	19.00	18.95	-2	3,850	-0.05%
2021/01/04	3	18.55	36	18.78	19.00	-33	3,842	-0.86%
2020/12/31	1	18.25	30	18.22	18.40	-29	3,674	-0.79%
2020/12/30	1	18.55	12.1	18.05	18.55	-11.1	3,537	-0.31%
2020/12/29	16	17.74	2	17.73	17.70	14	3,332	0.42%
2020/12/28	0	0.00	4	17.40	17.45	-4	3,259	-0.12%
2020/12/25	2	16.98	0	0.00	17.00	2	3,166	0.06%
2020/12/24	5	17.05	0	0.00	17.00	5	3,151	0.16%
2020/12/23	2	16.88	1	16.90	16.90	1	3,150	0.03%
2020/12/22	11	17.29	6	17.20	16.70	5	3,140	0.16%
2020/12/21	6	16.98	20	17.10	17.10	-14	3,054	-0.46%
2020/12/18	10	16.88	0	0.00	16.90	10	3,016	0.33%
2020/12/11	10	16.95	0	0.00	17.00	10	2,926	0.34%
2020/12/10	11	16.85	254	16.93	16.90	-243	2,831	-8.58%	大賣/鉅額交易
2020/12/09	2	17.10	11.1	17.06	17.05	-9.1	2,689	-0.34%
2020/12/08	10.4	16.73	11	16.78	16.75	-0.6	2,584	-0.02%
2020/12/07	5	16.75	508.2	16.65	17.20	-503.2	2,427	-20.73%	大賣/鉅額交易
2020/12/04	11	15.88	0	0.00	15.95	11	2,072	0.53%
2020/12/03	248	15.80	0	0.00	15.80	248	2,029	12.22%	大買/鉅額交易
2020/11/26	432	15.70	0	0.00	15.75	432	2,278	18.96%	大買/鉅額交易
2020/11/25	0	0.00	10	15.65	15.65	-10	2,444	-0.41%
2020/11/24	48	15.50	1	15.55	15.55	47	2,438	1.93%
2020/11/20	0	0.00	10	15.25	15.35	-10	2,463	-0.41%
2020/11/19	0	0.00	100	15.15	15.20	-100	2,498	-4.00%
2020/11/18	0	0.00	2	15.20	15.25	-2	2,493	-0.08%
2020/11/16	1	15.15	15	15.10	15.20	-14	2,634	-0.53%
2020/11/13	100	14.90	30	15.05	14.95	70	2,649	2.64%
2020/11/12	1	15.25	10	15.25	15.10	-9	2,643	-0.34%
2020/11/11	0	0.00	2	15.15	15.25	-2	2,684	-0.07%
2020/11/05	0	0.00	3	14.95	14.90	-3	2,913	-0.10%
2020/11/04	0	0.00	6	14.80	14.90	-6	3,122	-0.19%
2020/11/02	0.7	14.65	0	0.00	14.65	0.7	3,549	0.02%
2020/10/28	2	14.95	0	0.00	14.95	2	4,208	0.05%
2020/10/23	1	15.20	0	0.00	15.20	1	4,712	0.02%
2020/10/21	1	14.85	0	0.00	15.00	1	4,891	0.02%
2020/10/20	2	14.93	0	0.00	14.90	2	4,999	0.04%
2020/10/14	1	14.90	0	0.00	14.95	1	5,382	0.02%
2020/10/13	0	0.00	72	14.88	14.95	-72	5,556	-1.30%
2020/10/12	77	15.00	0	0.00	15.00	77	5,579	1.38%
2020/10/08	28	15.70	0	0.00	15.70	28	5,513	0.51%
2020/10/06	8	15.64	0	0.00	15.75	8	5,585	0.14%
2020/10/05	20	15.58	0	0.00	15.55	20	5,673	0.35%
2020/09/28	0	0.00	1	15.60	15.60	-1	6,004	-0.02%
2020/09/24	0	0.00	60	15.33	15.15	-60	6,107	-0.98%
2020/09/23	0	0.00	1	15.55	15.55	-1	6,044	-0.02%
2020/09/22	3	15.80	0	0.00	15.75	3	6,012	0.05%
2020/09/21	4	16.20	0	0.00	16.15	4	5,971	0.07%
2020/09/18	11	16.10	0	0.00	16.20	11	6,000	0.18%
2020/09/17	5	16.05	3	16.15	16.15	2	5,993	0.03%
2020/09/16	10	16.05	3	16.10	16.10	7	5,984	0.12%
2020/09/15	0	0.00	0.2	16.00	16.05	-0.2	5,975	0.00%
2020/09/11	19	16.12	0	0.00	16.00	19	5,979	0.32%
2020/09/10	5	16.20	0	0.00	16.15	5	5,981	0.08%
2020/09/09	5	16.00	0.3	16.10	16.15	4.7	5,991	0.08%
2020/09/08	24	16.13	100.1	16.17	16.15	-76.1	5,953	-1.28%
2020/09/07	8	16.12	118	16.49	16.10	-110	5,909	-1.86%	大賣/鉅額交易
2020/09/04	24	16.05	0	0.00	16.05	24	5,732	0.42%
2020/09/03	100	16.00	4	16.00	15.95	96	5,688	1.69%
2020/09/02	0	0.00	11	15.80	15.80	-11	5,673	-0.19%
2020/09/01	0	0.00	5	16.25	16.25	-5	5,642	-0.09%
2020/08/31	20	16.33	15	16.05	16.30	5	5,566	0.09%
2020/08/27	21	15.42	0	0.00	15.35	21	5,420	0.39%
2020/08/26	11	15.70	1	15.80	15.70	10	5,356	0.19%
2020/08/25	0	0.00	2	15.78	15.85	-2	5,367	-0.04%
2020/08/20	8	15.50	0	0.00	15.20	8	5,304	0.15%
2020/08/19	2	15.78	0	0.00	15.70	2	5,204	0.04%
2020/08/18	17	15.79	2	15.80	15.85	15	5,176	0.29%
2020/08/17	8	15.55	1	15.75	15.90	7	5,152	0.14%
2020/08/14	0	0.00	1	15.60	15.60	-1	5,161	-0.02%
2020/08/13	12	15.48	3	15.45	15.45	9	5,137	0.18%
2020/08/12	10	15.54	0	0.00	15.50	10	5,119	0.20%
2020/08/11	0	0.00	34	16.09	15.85	-34	5,022	-0.68%
2020/08/10	11	16.25	2	16.30	16.05	9	4,924	0.18%
2020/08/07	8	15.69	0	0.00	15.80	8	4,740	0.17%
2020/08/06	11	15.80	0	0.00	15.80	11	4,474	0.25%
2020/08/05	0	0.00	31	15.79	16.00	-31	4,323	-0.72%
2020/08/04	0	0.00	35	15.14	15.10	-35	4,082	-0.86%
2020/08/03	61	16.23	84	16.20	16.25	-23	3,927	-0.59%
2020/07/31	5	16.40	49	16.40	16.40	-44	3,684	-1.19%
2020/07/30	113	16.46	1	16.40	16.40	112	3,516	3.18%	大買/鉅額交易
2020/07/29	16	15.64	9	15.76	15.90	7	3,308	0.21%
2020/07/28	17	15.61	0	0.00	15.45	17	3,208	0.53%
2020/07/27	3	15.67	50	15.71	15.75	-47	3,130	-1.50%
2020/07/24	15	15.44	0	0.00	15.40	15	3,019	0.50%
2020/07/23	2	15.80	30	15.68	15.75	-28	2,932	-0.95%
2020/07/22	2	15.73	0	0.00	15.75	2	2,821	0.07%
2020/07/21	18	15.27	2	15.25	15.40	16	2,687	0.60%
2020/07/20	1	15.20	0	0.00	15.15	1	2,551	0.04%
2020/07/17	12	15.18	5	15.15	15.10	7	2,499	0.28%
2020/07/16	10	14.92	0	0.00	14.95	10	2,341	0.43%
2020/07/14	4	14.85	0	0.00	14.90	4	2,289	0.17%
2020/07/13	10	14.90	0	0.00	15.00	10	2,261	0.44%
2020/07/10	10	14.85	20	14.80	14.75	-10	2,265	-0.44%
2020/07/09	35	15.09	6	15.16	15.00	29	2,215	1.31%
2020/07/08	0	0.00	9	14.53	14.65	-9	2,028	-0.44%
2020/07/07	15	14.33	4	14.35	14.35	11	1,981	0.56%
2020/07/06	8	14.04	19	14.12	14.20	-11	2,011	-0.55%
2020/07/03	6	13.81	0	0.00	13.85	6	1,936	0.31%
2020/07/02	0	0.00	20	13.80	13.80	-20	1,931	-1.04%
2020/07/01	3	13.80	5	13.80	13.75	-2	1,957	-0.10%
2020/06/29	10	13.55	8	13.55	13.65	2	2,045	0.10%
2020/06/24	32	13.82	0	0.00	13.75	32	2,063	1.55%
2020/06/23	3	13.80	0	0.00	13.85	3	2,133	0.14%
2020/06/19	2	13.85	5	13.85	13.80	-3	2,140	-0.14%
2020/06/18	3	13.80	0.9	13.80	13.85	2.1	2,128	0.10%
2020/06/17	0	0.00	12	13.80	13.90	-12	2,107	-0.57%
2020/06/16	0	0.00	20	13.65	13.80	-20	2,083	-0.96%
2020/06/15	0.3	13.60	1	13.50	13.60	-0.7	2,110	-0.03%
2020/06/12	5	13.40	0	0.00	13.50	5	2,113	0.24%
2020/06/11	6	13.67	30	13.60	13.55	-24	2,089	-1.15%
2020/06/09	3	13.78	0	0.00	13.80	3	2,095	0.14%
2020/06/08	22	13.85	0	0.00	13.85	22	2,133	1.03%
2020/06/05	11	13.85	0	0.00	13.90	11	2,100	0.52%
2020/06/04	5	13.80	0	0.00	13.85	5	2,101	0.24%
2020/06/03	9	13.60	0	0.00	13.70	9	2,104	0.43%
2020/06/02	1	13.45	4	13.50	13.50	-3	2,077	-0.14%
2020/06/01	7	13.40	0	0.00	13.40	7	2,061	0.34%
2020/05/29	1	13.10	0	0.00	13.10	1	2,046	0.05%
2020/05/27	0	0.00	1	13.30	13.30	-1	2,050	-0.05%
2020/05/25	0	0.00	3	13.15	13.25	-3	2,063	-0.15%
2020/05/22	8	13.15	0	0.00	13.10	8	2,066	0.39%
2020/05/21	3	13.15	0	0.00	13.20	3	2,074	0.14%
2020/05/20	13	13.20	1	13.30	13.15	12	2,022	0.59%
2020/05/19	7	13.30	0	0.00	13.30	7	2,001	0.35%
2020/05/18	2	13.25	0	0.00	13.30	2	1,983	0.10%
2020/05/14	16	13.27	10	13.30	13.20	6	1,963	0.31%
2020/05/11	13	13.45	0	0.00	13.45	13	1,941	0.67%
2020/05/08	10	13.40	0	0.00	13.35	10	1,934	0.52%
2020/05/07	0	0.00	10	13.15	13.30	-10	1,954	-0.51%
2020/05/06	0	0.00	2	13.15	13.15	-2	1,963	-0.10%
2020/05/05	0	0.00	16	13.15	13.25	-16	1,983	-0.81%
2020/05/04	20	13.19	0	0.00	13.15	20	1,994	1.00%
2020/04/30	0	0.00	6	13.33	13.45	-6	1,997	-0.30%
2020/04/29	1	13.15	0	0.00	13.20	1	1,993	0.05%
2020/04/28	5	12.90	0	0.00	13.05	5	1,975	0.25%
2020/04/23	1	12.80	0	0.00	12.80	1	2,019	0.05%
2020/04/22	0	0.00	5	12.80	12.80	-5	2,026	-0.25%
2020/04/21	5	12.75	0	0.00	12.70	5	2,019	0.25%
2020/04/20	1	13.05	0	0.00	12.95	1	2,002	0.05%
2020/04/17	15	12.98	0	0.00	12.95	15	2,008	0.75%
2020/04/16	7	12.94	0	0.00	12.95	7	1,978	0.35%
2020/04/15	2	12.90	5	13.05	13.10	-3	1,972	-0.15%
2020/04/14	5	12.80	1	12.85	12.85	4	1,944	0.21%
2020/04/09	5	12.58	3	12.70	12.60	2	1,930	0.10%
2020/04/07	1	12.80	0	0.00	12.75	1	1,849	0.05%
2020/04/06	4	12.68	0	0.00	12.70	4	1,828	0.22%
2020/04/01	10	12.85	0	0.00	12.85	10	1,792	0.56%
2020/03/30	33	12.61	0	0.00	12.80	33	1,699	1.94%
2020/03/27	4	12.49	0	0.00	12.55	4	1,630	0.25%
2020/03/24	0	0.00	2	11.20	11.30	-2	1,588	-0.13%
2020/03/20	0	0.00	2	11.23	11.25	-2	1,619	-0.12%
2020/03/19	1	10.75	20	10.85	10.70	-19	1,617	-1.17%
2020/03/12	0	0.00	3	12.63	12.50	-3	1,582	-0.19%
2020/03/11	1	13.15	0	0.00	13.05	1	1,520	0.07%
2020/03/10	5	12.95	1	12.95	13.15	4	1,519	0.26%
2020/03/09	10	13.15	0	0.00	13.20	10	1,494	0.67%
2020/03/06	5	13.60	0	0.00	13.60	5	1,447	0.35%
2020/03/04	1	13.70	0	0.00	13.75	1	1,438	0.07%
2020/02/19	0	0.00	1	14.00	14.05	-1	1,377	-0.07%
2020/02/17	1	13.90	0	0.00	13.95	1	1,376	0.07%
2020/02/10	3	13.85	0	0.00	13.95	3	1,445	0.21%
2020/02/03	2	13.85	0	0.00	13.90	2	1,437	0.14%
2020/01/30	3	14.05	12	14.17	14.05	-9	1,385	-0.65%
2020/01/15	0	0.00	2	14.70	14.70	-2	1,278	-0.16%
2020/01/14	2	14.75	12	14.75	14.75	-10	1,284	-0.78%
2020/01/03	0	0.00	30	14.86	14.90	-30	1,216	-2.47%
2020/01/02	0	0.00	10	14.70	14.75	-10	1,193	-0.84%
2019/12/27	5	14.40	0	0.00	14.45	5	1,126	0.44%
2019/12/18	0	0.00	6	14.55	14.50	-6	1,057	-0.57%
2019/12/17	1	14.45	2	14.45	14.50	-1	1,032	-0.10%
2019/12/16	0	0.00	5	14.45	14.40	-5	1,015	-0.49%
2019/12/13	5	14.40	0	0.00	14.40	5	1,012	0.49%
2019/12/12	5	14.35	0	0.00	14.35	5	999	0.50%
2019/12/06	3	13.80	0	0.00	13.80	3	950	0.32%
2019/12/05	5	13.85	0	0.00	13.90	5	985	0.51%
2019/12/04	20	13.75	0	0.00	13.80	20	992	2.01%
2019/11/27	7	13.85	0	0.00	13.95	7	1,001	0.70%
2019/11/25	0	0.00	3	13.95	13.95	-3	979	-0.31%
2019/11/14	0	0.00	17	13.65	13.65	-17	980	-1.73%
2019/11/07	2	13.75	0	0.00	13.80	2	960	0.21%
2019/11/05	0	0.00	1	13.50	13.50	-1	893	-0.11%
2019/10/14	0	0.00	1	13.30	13.30	-1	1,059	-0.09%
2019/09/23	2	13.20	0	0.00	13.20	2	1,153	0.17%
2019/09/12	0	0.00	0.8	13.40	13.40	-0.8	1,187	-0.06%
2019/09/11	0	0.00	8	13.26	13.30	-8	1,201	-0.67%
2019/09/05	5	12.80	0	0.00	12.80	5	1,137	0.44%
2019/08/30	5	12.70	0	0.00	12.75	5	1,206	0.41%
2019/08/23	5	12.75	0	0.00	12.85	5	1,243	0.40%
2019/08/22	0	0.00	5	12.65	12.80	-5	1,272	-0.39%
2019/08/19	5	12.70	0	0.00	12.65	5	1,339	0.37%
2019/07/30	1	12.85	10	12.80	12.80	-9	1,317	-0.68%
2019/07/26	1	12.90	0	0.00	12.90	1	1,328	0.08%
2019/07/25	4	12.95	0	0.00	12.95	4	1,320	0.30%
2019/07/16	10	13.15	0	0.00	13.10	10	1,656	0.60%
2019/07/15	5	13.80	0	0.00	13.75	5	1,678	0.30%
2019/07/12	1	13.80	0	0.00	13.80	1	1,718	0.06%
2019/07/01	0	0.00	4	13.65	13.80	-4	1,784	-0.22%
2019/06/24	0	0.00	4	13.55	13.65	-4	1,776	-0.23%
2019/06/21	8	13.65	0	0.00	13.40	8	1,767	0.45%
2019/06/18	0	0.00	1	13.50	13.55	-1	1,714	-0.06%
2019/06/10	0	0.00	5	13.50	13.50	-5	1,683	-0.30%
2019/05/31	0	0.00	5	13.55	13.60	-5	1,663	-0.30%
2019/05/23	0	0.00	48	13.40	13.40	-48	1,586	-3.03%
2019/05/21	0	0.00	10	13.41	13.45	-10	1,592	-0.63%
2019/05/13	0	0.00	1	13.50	13.40	-1	1,561	-0.06%
2019/05/09	1	13.40	1	13.60	13.40	0	1,543	0.00%
2019/05/06	2	13.43	5	13.25	13.30	-3	1,508	-0.20%
2019/05/03	0	0.00	2	13.60	13.60	-2	1,487	-0.13%
2019/04/26	7	12.83	5	13.05	13.05	2	1,425	0.14%
2019/04/24	50	13.10	0	0.00	13.00	50	1,243	4.02%
2019/04/23	17	13.10	0	0.00	13.00	17	1,188	1.43%
2019/04/18	6	13.60	0	0.00	13.40	6	1,042	0.58%
2019/04/17	5	13.65	0	0.00	13.60	5	966	0.52%
2019/04/10	0	0.00	1	14.15	14.20	-1	1,026	-0.10%
2019/04/09	1	14.30	0	0.00	14.30	1	1,028	0.10%
2019/04/08	0	0.00	0.6	14.10	14.20	-0.6	1,012	-0.06%
2019/03/18	0	0.00	1	13.85	13.90	-1	1,235	-0.08%
2019/03/14	0	0.00	2	13.70	13.50	-2	1,211	-0.17%
2019/03/13	1	13.70	0	0.00	13.70	1	1,215	0.08%
2019/02/27	10	13.55	0	0.00	13.50	10	1,177	0.85%
2019/02/26	0	0.00	5	13.50	13.55	-5	1,157	-0.43%
2019/02/20	0	0.00	6	13.45	13.40	-6	1,115	-0.54%
2019/01/03	0	0.00	2	11.95	12.00	-2	943	-0.21%
2019/01/02	0	0.00	1	12.00	11.85	-1	930	-0.11%
2018/12/28	0	0.00	4	11.45	11.50	-4	878	-0.46%
2018/12/27	0	0.00	2	11.45	11.50	-2	877	-0.23%
2018/12/22	4	11.20	0	0.00	11.15	4	864	0.46%
2018/12/21	1	11.10	0	0.00	11.00	1	863	0.12%
2018/12/20	1	11.40	0	0.00	11.45	1	726	0.14%
2018/12/13	1	12.40	0	0.00	12.50	1	576	0.17%
2018/12/10	2	12.50	0	0.00	12.50	2	600	0.33%
2018/12/04	0	0.00	3	12.82	12.90	-3	632	-0.47%
2018/12/03	0	0.00	2	12.90	12.90	-2	645	-0.31%
2018/11/30	0	0.00	4	12.65	12.60	-4	647	-0.62%
2018/11/23	4	12.58	0	0.00	12.55	4	648	0.62%
2018/11/16	0	0.00	10	12.78	12.85	-10	663	-1.51%
2018/11/14	4	12.60	0	0.00	12.60	4	664	0.60%
2018/11/12	4	12.80	0	0.00	12.70	4	669	0.60%
2018/11/09	0	0.00	4	12.80	12.80	-4	674	-0.59%
2018/11/08	0	0.00	1	13.00	12.95	-1	678	-0.15%
2018/11/07	0	0.00	4	12.75	12.85	-4	679	-0.59%
2018/11/02	1	12.50	0	0.00	12.65	1	717	0.14%
2018/10/19	4	13.10	0	0.00	12.80	4	745	0.54%
2018/10/16	1	13.25	0	0.00	13.25	1	907	0.11%
2018/10/02	0	0.00	2	14.40	14.35	-2	937	-0.21%
2018/09/26	0	0.00	12	14.36	14.35	-12	941	-1.27%
2018/09/07	0	0.00	2	14.00	13.95	-2	974	-0.21%
2018/09/03	0	0.00	92	13.88	13.90	-92	1,019	-9.02%
2018/08/20	0	0.00	5	13.88	13.95	-5	1,162	-0.43%
2018/08/16	0	0.00	10	13.88	13.95	-10	1,183	-0.84%
2018/08/08	0	0.00	8	14.05	14.10	-8	1,183	-0.68%
2018/07/27	0	0.00	7	14.00	14.00	-7	1,222	-0.57%
2018/07/25	3	14.00	1	13.90	14.00	2	1,223	0.16%
2018/07/24	19	14.95	0.4	15.00	15.00	18.6	1,168	1.59%
2018/07/23	1	15.05	0	0.00	14.95	1	1,092	0.09%
2018/07/20	11	14.94	0	0.00	14.95	11	1,047	1.05%
2018/07/19	1	14.90	0	0.00	14.90	1	1,036	0.10%
2018/07/18	6	14.85	0	0.00	14.85	6	1,016	0.59%
2018/07/16	6	14.83	0	0.00	14.75	6	1,011	0.59%
2018/07/13	26	14.84	0	0.00	14.80	26	1,001	2.60%
2018/07/12	3	14.75	0	0.00	14.75	3	1,006	0.30%
2018/07/10	9	14.85	0	0.00	14.85	9	1,004	0.90%
2018/06/27	0	0.00	5	14.75	14.75	-5	1,061	-0.47%
2018/06/22	5	14.95	0	0.00	14.85	5	1,081	0.46%
2018/06/21	0	0.00	2	15.00	14.95	-2	1,075	-0.19%
2018/06/19	0	0.00	20	14.90	14.90	-20	1,065	-1.88%
2018/06/14	0	0.00	1	14.95	14.95	-1	1,023	-0.10%
2018/06/08	5	14.95	0	0.00	14.90	5	1,011	0.49%
2018/06/07	15	14.92	0	0.00	14.95	15	987	1.52%
2018/06/06	0	0.00	30	14.68	14.70	-30	944	-3.18%
2018/06/05	0	0.00	5	14.65	14.60	-5	944	-0.53%
2018/05/30	15	14.48	0	0.00	14.55	15	968	1.55%
2018/05/23	10	14.55	10	14.65	14.60	0	984	0.00%
2018/05/22	5	14.55	5	14.65	14.55	0	981	0.00%
2018/05/21	0	0.00	5	14.65	14.60	-5	991	-0.50%
2018/05/18	10	14.53	0	0.00	14.50	10	991	1.01%
2018/05/17	10	14.53	10	14.65	14.60	0	1,001	0.00%
2018/05/16	0	0.00	0.5	14.55	14.60	-0.5	1,020	-0.05%
2018/05/11	3	14.55	0	0.00	14.55	3	1,148	0.26%
2018/05/10	10	14.43	0	0.00	14.50	10	1,142	0.88%
2018/05/09	15	14.58	0	0.00	14.55	15	1,112	1.35%
2018/04/30	0	0.00	10	14.90	14.90	-10	1,198	-0.83%
2018/04/27	0	0.00	0.3	14.70	14.80	-0.3	1,210	-0.03%
2018/04/24	0	0.00	2	14.75	14.80	-2	1,300	-0.15%
2018/04/12	0	0.00	0.4	14.75	14.85	-0.4	1,481	-0.02%
2018/04/09	0	0.00	15	14.85	14.85	-15	1,458	-1.03%
2018/04/03	10	14.70	0	0.00	14.75	10	1,468	0.68%
2018/03/28	2	14.60	0	0.00	14.65	2	1,487	0.13%
2018/03/27	17	14.61	0	0.00	14.60	17	1,484	1.15%
2018/03/26	0.5	14.20	0	0.00	14.25	0.5	1,461	0.03%
2018/03/23	0	0.00	15	14.25	14.30	-15	1,460	-1.03%
2018/03/21	5	14.45	0	0.00	14.50	5	1,466	0.34%
2018/03/19	10	14.58	0	0.00	14.55	10	1,547	0.65%
2018/03/16	5	14.45	40	14.90	14.90	-35	1,592	-2.20%
2018/03/13	10	14.35	0	0.00	14.45	10	1,598	0.63%
2018/03/12	5	14.35	0	0.00	14.45	5	1,688	0.30%
2018/03/09	0	0.00	2	14.30	14.35	-2	1,769	-0.11%
2018/03/08	15	14.35	0	0.00	14.40	15	1,886	0.80%
2018/03/02	8	14.50	0	0.00	14.55	8	2,233	0.36%
2018/02/27	3	14.70	0	0.00	14.75	3	2,270	0.13%
2018/02/26	0	0.00	5	14.80	14.80	-5	2,275	-0.22%
2018/02/22	0	0.00	1	14.60	14.60	-1	2,324	-0.04%
2018/02/21	4	14.60	0	0.00	14.70	4	2,363	0.17%
2018/02/08	0	0.00	4	14.35	14.45	-4	2,331	-0.17%
2018/02/06	2	14.50	0	0.00	14.20	2	2,270	0.09%
2018/02/05	4	15.00	0	0.00	15.00	4	2,208	0.18%
2018/02/01	0	0.00	3	15.35	15.40	-3	2,180	-0.14%
2018/01/26	0	0.00	1	15.45	15.45	-1	2,132	-0.05%
2018/01/24	3	15.25	1	15.30	15.30	2	2,082	0.10%
2018/01/22	3	15.35	0	0.00	15.40	3	2,055	0.15%
2018/01/19	0	0.00	5	15.35	15.30	-5	2,037	-0.25%
2018/01/18	0	0.00	5	15.30	15.25	-5	1,996	-0.25%
2018/01/16	0	0.00	5	15.20	15.25	-5	1,923	-0.26%
2018/01/15	8	15.09	0	0.00	15.10	8	1,885	0.42%
2018/01/10	0	0.00	31	15.00	15.00	-31	1,835	-1.69%
2018/01/09	1	15.05	0	0.00	15.00	1	1,810	0.06%
2018/01/08	0	0.00	5	14.95	14.90	-5	1,776	-0.28%
2018/01/04	4	14.70	0	0.00	14.70	4	1,733	0.23%
2018/01/03	1	14.60	0	0.00	14.65	1	1,726	0.06%