合勤控 (3704)-統一-台中券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
40.85
漲跌
▼1.30
漲幅
-3.08%
成交量
2,047張
產業
上市通信網路類股
499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

合勤控 (3704)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/04/25	1	41.10	0	0.00	40.85	1	4,048	0.02%
2024/04/24	0	0.00	3	42.15	42.15	-3	4,034	-0.07%
2024/04/23	2	41.85	0	0.00	41.70	2	4,040	0.05%
2024/04/22	0	0.00	3	41.25	41.05	-3	4,046	-0.07%
2024/04/19	2	41.08	0	0.00	41.60	2	4,028	0.05%
2024/04/18	1	42.80	15	42.55	42.30	-14	4,017	-0.35%
2024/04/17	3	43.22	6	43.50	43.25	-3	3,999	-0.08%
2024/04/16	0	0.00	17	43.60	43.30	-17	3,978	-0.43%
2024/04/12	1	46.05	0	0.00	46.05	1	3,967	0.03%
2024/04/11	1	45.80	0	0.00	45.80	1	3,955	0.03%
2024/04/09	2	47.18	5	47.20	47.15	-3	3,942	-0.08%
2024/04/08	7	47.75	2.3	47.69	47.60	4.7	3,932	0.12%
2024/04/03	5	47.35	0	0.00	47.60	5	3,890	0.13%
2024/04/02	4	46.74	0	0.00	46.70	4	3,867	0.10%
2024/04/01	14	47.02	0	0.00	47.00	14	3,867	0.36%
2024/03/29	1	47.00	3	46.78	46.65	-2	3,756	-0.05%
2024/03/28	5.2	49.57	24	49.82	48.00	-18.8	3,645	-0.52%
2024/03/27	7	48.24	10	48.70	49.35	-3	3,444	-0.09%
2024/03/26	8	46.52	12	46.36	46.05	-4	3,353	-0.12%
2024/03/25	13	48.29	1	48.20	47.60	12	3,316	0.36%
2024/03/22	16	50.49	7.1	51.25	49.70	8.9	3,287	0.27%
2024/03/21	30	50.33	12	50.60	50.10	18	3,078	0.58%
2024/03/20	2.2	49.58	2.1	49.33	48.05	0.1	2,792	0.00%
2024/03/19	3	47.68	0	0.00	47.45	3	2,750	0.11%
2024/03/18	2	46.43	0	0.00	47.65	2	2,876	0.07%
2024/03/14	0	0.00	1	48.45	47.70	-1	2,908	-0.03%
2024/03/13	0	0.00	1	47.90	48.00	-1	2,830	-0.04%
2024/03/08	0	0.00	2	44.48	44.45	-2	2,836	-0.07%
2024/03/07	4	44.98	2	44.98	44.80	2	2,953	0.07%
2024/03/05	1	46.00	0	0.00	46.30	1	3,515	0.03%
2024/02/27	1	45.15	2	45.78	45.10	-1	3,904	-0.03%
2024/02/21	2	46.83	0	0.00	46.50	2	4,000	0.05%
2024/02/20	1	46.10	2	46.45	46.10	-1	3,986	-0.03%
2024/02/19	5.3	46.70	0	0.00	47.00	5.3	3,987	0.13%
2024/02/16	55	43.62	3	44.58	44.70	52	3,988	1.30%
2024/02/05	1	46.15	0	0.00	46.05	1	3,947	0.03%
2024/02/02	2	46.93	0	0.00	46.65	2	4,004	0.05%
2024/02/01	2	46.78	0	0.00	47.10	2	4,120	0.05%
2024/01/31	1	47.95	0	0.00	47.75	1	4,120	0.02%
2024/01/25	0	0.00	1	48.75	48.65	-1	4,780	-0.02%
2024/01/23	0	0.00	2	49.98	49.95	-2	5,438	-0.04%
2024/01/22	0	0.00	1	49.90	49.40	-1	5,630	-0.02%
2024/01/18	2	49.08	2	48.08	48.10	0	6,275	0.00%
2024/01/17	1	48.75	0	0.00	48.75	1	6,878	0.01%
2024/01/16	0	0.00	2	49.05	49.10	-2	7,088	-0.03%
2024/01/15	0	0.00	1	49.05	49.00	-1	7,196	-0.01%
2024/01/12	3	48.48	1	48.90	48.00	2	7,356	0.03%
2024/01/10	3	48.03	2	47.80	47.80	1	7,894	0.01%
2024/01/09	1	48.20	0	0.00	48.25	1	8,045	0.01%
2024/01/08	4	49.20	2	48.95	49.00	2	8,052	0.02%
2024/01/04	1	49.30	0	0.00	49.15	1	8,104	0.01%
2024/01/03	3	49.80	0	0.00	49.80	3	8,103	0.04%
2023/12/29	1	50.50	0	0.00	50.80	1	8,197	0.01%
2023/12/28	1	50.90	5	50.70	50.50	-4	8,219	-0.05%
2023/12/27	1	50.70	0	0.00	50.70	1	8,249	0.01%
2023/12/26	4	50.45	2	50.60	50.80	2	8,283	0.02%
2023/12/25	0.1	50.20	1	51.00	50.30	-0.9	8,371	-0.01%
2023/12/21	2	50.35	0	0.00	50.50	2	8,439	0.02%
2023/12/20	2	52.15	0.1	51.70	52.00	1.9	8,398	0.02%
2023/12/19	0.2	50.70	0	0.00	50.90	0.2	8,363	0.00%
2023/12/18	0.2	53.00	4	54.58	52.70	-3.8	8,309	-0.05%
2023/12/15	1	53.50	3	53.87	53.10	-2	8,299	-0.02%
2023/12/14	2	54.60	2	55.00	54.50	0	8,327	0.00%
2023/12/13	20	54.51	21	54.49	54.50	-1	8,395	-0.01%
2023/12/12	1	54.10	0	0.00	52.70	1	8,449	0.01%
2023/12/11	1	53.20	2	53.65	53.50	-1	8,671	-0.01%
2023/12/08	1	51.90	1	51.90	51.80	0	8,948	0.00%
2023/12/07	3	52.53	6	52.10	51.90	-3	9,357	-0.03%
2023/12/05	1	52.70	2	53.15	53.50	-1	9,723	-0.01%
2023/12/04	4	54.60	2	53.60	54.00	2	10,200	0.02%
2023/12/01	9	54.11	2	54.35	53.90	7	10,257	0.07%
2023/11/30	0	0.00	4	55.15	56.00	-4	10,021	-0.04%
2023/11/29	1	53.00	10.1	53.66	54.10	-9.1	9,771	-0.09%
2023/11/28	1	51.80	0	0.00	52.50	1	9,621	0.01%
2023/11/27	3	52.40	2	52.00	51.60	1	9,608	0.01%
2023/11/24	7	51.06	13	51.62	52.40	-6	9,529	-0.06%
2023/11/22	0	0.00	251	50.79	50.90	-251	9,409	-2.67%	大賣/鉅額交易
2023/11/21	7	51.21	1	50.50	50.50	6	9,434	0.06%
2023/11/20	0	0.00	1	50.40	50.90	-1	9,467	-0.01%
2023/11/17	2	49.68	4	49.95	49.95	-2	9,524	-0.02%
2023/11/16	2	49.35	1	49.50	49.55	1	9,555	0.01%
2023/11/15	3	50.50	1	50.80	49.75	2	9,636	0.02%
2023/11/14	3	50.02	3	50.43	50.40	0	9,847	0.00%
2023/11/13	4	49.38	0	0.00	49.05	4	9,868	0.04%
2023/11/10	4	49.50	1	49.10	49.00	3	9,861	0.03%
2023/11/09	13	50.64	1	51.20	49.65	12	9,814	0.12%
2023/11/07	0	0.00	2.1	52.03	51.80	-2.1	9,737	-0.02%
2023/11/06	2	54.60	3	55.13	53.50	-1	9,628	-0.01%
2023/11/03	2.1	53.81	2	54.75	54.20	0.1	9,586	0.00%
2023/11/02	4	54.85	2	55.80	54.50	2	9,547	0.02%
2023/11/01	3	55.00	4	53.75	53.60	-1	9,320	-0.01%
2023/10/31	10	55.60	29	55.50	54.60	-19	9,116	-0.21%
2023/10/30	4	54.55	2.1	54.60	54.50	2	8,906	0.02%
2023/10/27	38	54.18	30	54.28	54.20	8	8,926	0.09%
2023/10/26	20.2	53.00	18	53.69	53.20	2.2	8,793	0.02%
2023/10/25	4	54.85	24	54.30	53.80	-20	8,600	-0.23%
2023/10/24	4	52.28	4	51.20	52.30	0	8,070	0.00%
2023/10/23	1	49.30	1	51.00	49.70	0	7,970	0.00%
2023/10/20	6	50.78	7	51.24	51.10	-1	7,969	-0.01%
2023/10/19	5	50.98	10	50.76	51.70	-5	7,973	-0.06%
2023/10/18	185	49.40	31	49.17	49.15	154	7,759	1.98%	大買/鉅額交易
2023/10/17	109	48.91	3	48.10	47.80	106	7,642	1.39%	大買/鉅額交易
2023/10/13	2	47.58	1	47.60	46.90	1	8,279	0.01%
2023/10/12	1	48.00	1	47.75	47.70	0	8,758	0.00%
2023/10/11	4	49.25	6	49.56	48.00	-2	9,279	-0.02%
2023/10/06	11	49.69	5	50.20	49.10	6	9,802	0.06%
2023/10/05	11	50.23	9	49.99	50.10	2	10,094	0.02%
2023/10/04	1	48.80	0	0.00	48.30	1	10,295	0.01%
2023/10/03	3	49.53	30	50.60	49.00	-27	10,417	-0.26%
2023/10/02	34	50.42	1	50.80	50.50	33	10,622	0.31%
2023/09/28	2	50.20	1	49.55	50.00	1	10,858	0.01%
2023/09/27	8	48.73	4	48.48	48.40	4	11,149	0.04%
2023/09/26	1	51.00	1	50.10	50.10	0	11,794	0.00%
2023/09/25	0	0.00	13	51.28	50.70	-13	12,374	-0.11%
2023/09/22	1	48.95	8.1	49.07	50.40	-7.1	13,059	-0.05%
2023/09/21	2	49.48	3	49.37	49.20	-1	13,266	-0.01%
2023/09/20	3	50.00	0	0.00	50.20	3	13,266	0.02%
2023/09/19	1	51.80	1	51.10	51.00	0	13,223	0.00%
2023/09/18	15	51.74	4	51.85	51.70	11	13,148	0.08%
2023/09/15	11.1	53.21	2	52.55	52.80	9.1	12,973	0.07%
2023/09/14	15	55.53	9	55.52	54.50	6	12,763	0.05%
2023/09/13	31	54.66	14	54.36	54.50	17	12,510	0.14%
2023/09/12	17	54.39	30	55.21	55.50	-13	12,206	-0.11%
2023/09/11	7	52.31	11	52.55	51.80	-4	11,812	-0.03%
2023/09/08	12	52.16	22	52.04	52.20	-10	11,697	-0.09%
2023/09/07	27.1	52.15	26.1	52.16	52.00	1	11,481	0.01%
2023/09/06	25.1	49.86	6	50.13	50.30	19.1	10,955	0.17%
2023/09/05	2	48.30	4	48.23	48.15	-2	10,788	-0.02%
2023/09/04	1	46.10	1	46.35	46.55	0	10,760	0.00%
2023/09/01	1	47.10	1	47.00	46.95	0	10,780	0.00%
2023/08/29	0	0.00	0	46.50	46.65	0	10,861	0.00%
2023/08/28	3	45.87	1	46.20	45.85	2	10,939	0.02%
2023/08/25	2	47.45	0	0.00	47.05	2	11,119	0.02%
2023/08/24	3	48.53	0	0.00	48.80	3	11,390	0.03%
2023/08/23	7	49.14	6	48.57	48.25	1	11,415	0.01%
2023/08/22	0	0.00	1	47.90	47.90	-1	11,388	-0.01%
2023/08/21	0	0.00	1	47.50	46.95	-1	11,404	-0.01%
2023/08/18	32	47.96	5	46.86	46.80	27	11,447	0.24%
2023/08/17	1	49.95	1.1	50.85	52.00	-0.1	11,238	0.00%
2023/08/16	0	0.00	1	49.20	49.30	-1	11,180	-0.01%
2023/08/15	4	49.81	5	49.91	49.85	-1	11,257	-0.01%
2023/08/14	1	48.90	2	49.23	49.00	-1	11,502	-0.01%
2023/08/11	0.1	50.10	0	0.00	50.00	0.1	11,680	0.00%
2023/08/10	3	50.23	0	0.00	50.40	3	11,659	0.03%
2023/08/09	7	51.93	5	52.66	51.80	2	11,666	0.02%
2023/08/08	1	51.50	0	0.00	51.60	1	11,701	0.01%
2023/08/07	1	49.68	1.4	50.62	51.10	-0.3	11,727	0.00%
2023/08/04	9.6	50.20	8	50.46	50.70	1.6	11,766	0.01%
2023/08/02	1	51.30	5	53.40	51.50	-4	11,735	-0.03%
2023/08/01	13.1	53.47	3	52.77	53.00	10.1	11,710	0.09%
2023/07/31	4	54.23	3	55.17	54.00	1	11,505	0.01%
2023/07/28	4.1	53.50	3	53.77	53.50	1.1	11,278	0.01%
2023/07/27	3	55.30	3	55.47	54.40	0	11,219	0.00%
2023/07/26	6	55.68	3	55.70	54.80	3	11,207	0.03%
2023/07/25	10	56.47	8	56.89	55.80	2	11,333	0.02%
2023/07/24	14	56.25	5	57.32	56.70	9	11,244	0.08%
2023/07/21	4	58.05	2	57.50	57.60	2	11,102	0.02%
2023/07/20	3	59.80	5	59.24	59.10	-2	11,050	-0.02%
2023/07/19	21.5	60.62	11	62.81	59.30	10.5	10,975	0.10%
2023/07/18	35	63.97	23.1	64.06	62.00	11.9	10,892	0.11%
2023/07/17	21.6	64.77	19.1	64.67	65.70	2.6	10,605	0.02%
2023/07/14	9	60.87	9.3	60.61	61.80	-0.3	10,948	0.00%
2023/07/13	9	58.58	7.1	57.14	57.30	2	10,666	0.02%
2023/07/12	7	55.67	2	55.00	55.00	5	10,168	0.05%
2023/07/11	9	54.62	17.5	54.89	55.70	-8.5	9,857	-0.09%
2023/07/10	7	53.63	7	54.01	53.80	0	9,630	0.00%
2023/07/07	11	54.66	14.2	54.41	54.10	-3.2	9,521	-0.03%
2023/07/06	32	55.25	18	55.28	55.70	14	9,299	0.15%
2023/07/05	11	54.36	23.1	54.90	54.70	-12.1	9,021	-0.13%
2023/07/04	27.2	52.81	31.3	52.98	53.60	-4.1	8,640	-0.05%
2023/07/03	19	50.34	21.5	50.50	51.10	-2.5	7,928	-0.03%
2023/06/30	40	47.19	91	46.85	46.50	-51	7,340	-0.69%
2023/06/29	3.2	43.47	3	43.72	43.30	0.2	6,640	0.00%
2023/06/28	2	42.20	1	42.35	41.40	1	6,404	0.02%
2023/06/27	2	41.03	2	40.60	40.35	0	6,381	0.00%
2023/06/21	0	0.00	2	41.75	41.70	-2	6,468	-0.03%
2023/06/20	2	41.80	4	41.50	41.40	-2	6,494	-0.03%
2023/06/19	2	42.60	0	0.00	42.25	2	6,502	0.03%
2023/06/16	5	42.44	8	42.52	43.00	-3	6,511	-0.05%
2023/06/15	1	42.50	1	42.55	42.45	0	6,480	0.00%
2023/06/14	14	42.69	2	42.43	42.70	12	6,485	0.19%
2023/06/13	5	41.61	13	41.91	41.55	-8	6,601	-0.12%
2023/06/12	3	41.75	12	41.79	41.60	-9	6,607	-0.14%
2023/06/09	7	41.84	5	42.20	42.10	2	6,687	0.03%
2023/06/08	0	0.00	1	41.90	41.50	-1	6,758	-0.01%
2023/06/07	2	42.20	4	42.38	42.30	-2	6,742	-0.03%
2023/06/06	3	42.80	2	42.75	42.65	1	6,759	0.01%
2023/06/05	2	43.70	1	43.40	43.40	1	6,761	0.01%
2023/06/02	5	43.48	15	43.39	43.05	-10	6,782	-0.15%
2023/06/01	21	43.59	4	43.60	43.55	17	6,780	0.25%
2023/05/31	16	44.98	1.6	44.39	44.50	14.4	6,732	0.21%
2023/05/30	9	44.85	5	44.68	45.20	4	6,569	0.06%
2023/05/29	0	0.00	7	43.26	43.85	-7	6,305	-0.11%
2023/05/26	4	42.60	0	0.00	42.20	4	6,247	0.06%
2023/05/25	1	43.30	1.3	43.65	43.25	-0.3	6,220	0.00%
2023/05/24	18	43.13	3	43.37	43.85	15	6,208	0.24%
2023/05/23	0	0.00	6	43.26	42.85	-6	6,152	-0.10%
2023/05/22	0.2	42.65	2	42.78	42.70	-1.8	6,191	-0.03%
2023/05/19	19	42.44	7.1	42.07	41.90	11.9	6,263	0.19%
2023/05/18	23.1	43.20	25	43.60	42.95	-1.9	6,295	-0.03%
2023/05/17	2	41.55	11.9	42.76	42.95	-9.9	6,108	-0.16%
2023/05/15	0	0.00	5	40.90	40.80	-5	6,372	-0.08%
2023/05/12	4	40.94	3.9	40.70	41.35	0.1	6,350	0.00%
2023/05/11	5.1	39.65	3	39.68	39.25	2.1	6,319	0.03%
2023/05/10	0	0.00	4	40.89	40.40	-4	6,304	-0.06%
2023/05/09	9	40.21	3	40.45	39.90	6	6,282	0.10%
2023/05/08	9	41.33	3.5	41.31	41.30	5.5	6,264	0.09%
2023/05/05	0.1	40.50	0	0.00	40.35	0.1	6,243	0.00%
2023/05/03	2	40.90	0	0.00	40.70	2	6,891	0.03%
2023/05/02	0.1	41.35	21	41.34	41.30	-20.9	6,903	-0.30%
2023/04/28	6.6	41.07	7	41.01	41.25	-0.4	6,910	-0.01%
2023/04/27	3	39.53	4	39.79	39.65	-1	6,696	-0.01%
2023/04/26	0.1	38.80	0	0.00	39.50	0.1	6,751	0.00%
2023/04/25	1.4	40.22	1	40.75	39.50	0.4	6,822	0.01%
2023/04/24	3.4	40.72	2	40.83	40.40	1.4	6,932	0.02%
2023/04/21	19	40.81	11	41.04	40.20	8	7,310	0.11%
2023/04/20	40.3	44.64	17	43.86	42.85	23.3	7,429	0.31%
2023/04/19	15	45.84	22	45.00	45.40	-7	7,285	-0.10%
2023/04/18	4	40.60	12.1	42.68	43.90	-8.1	6,706	-0.12%
2023/04/17	1	39.25	0	0.00	39.95	1	6,806	0.01%
2023/04/14	0	0.00	5	38.85	38.80	-5	7,088	-0.07%
2023/04/13	2	38.70	11	38.66	39.00	-9	7,168	-0.13%
2023/04/12	5	38.70	9	38.65	38.65	-4	7,161	-0.06%
2023/04/11	1	37.90	5	37.91	37.75	-4	7,120	-0.06%
2023/04/07	3	37.18	2	37.15	37.15	1	7,181	0.01%
2023/04/06	0	0.00	6	37.14	37.25	-6	7,189	-0.08%
2023/03/31	5	37.20	6	37.08	37.15	-1	7,204	-0.01%
2023/03/30	2	36.75	4	36.98	37.15	-2	7,269	-0.03%
2023/03/29	8	36.69	5	36.70	36.70	3	7,380	0.04%
2023/03/28	1	36.60	0	0.00	36.55	1	7,547	0.01%
2023/03/24	5	37.20	3	37.00	37.00	2	7,605	0.03%
2023/03/22	1	36.70	1.2	36.68	36.70	-0.2	7,627	0.00%
2023/03/21	5	36.65	1	36.65	36.55	4	7,630	0.05%
2023/03/20	1	36.90	1	37.10	36.85	0	7,604	0.00%
2023/03/17	1	37.80	1	37.75	37.55	0	7,583	0.00%
2023/03/16	3	37.25	0	0.00	37.00	3	7,551	0.04%
2023/03/15	0	0.00	4	40.70	39.60	-4	7,418	-0.05%
2023/03/14	1	40.10	1	40.30	39.85	0	7,401	0.00%
2023/03/13	0	0.00	3	41.37	41.45	-3	7,325	-0.04%
2023/03/10	0	0.00	0.1	41.00	40.40	-0.1	7,281	0.00%
2023/03/09	0	0.00	3	40.95	41.00	-3	7,308	-0.04%
2023/03/08	1	40.50	4	41.09	41.45	-3	7,399	-0.04%
2023/03/07	2	40.93	2	41.05	41.10	0	7,709	0.00%
2023/03/06	0	0.00	2	40.55	40.55	-2	7,721	-0.03%
2023/03/03	0	0.00	1	40.10	40.10	-1	7,850	-0.01%
2023/03/02	0	0.00	1	40.20	40.20	-1	7,791	-0.01%
2023/03/01	0	0.00	1	40.05	39.70	-1	7,732	-0.01%
2023/02/22	0	0.00	1	38.85	38.90	-1	7,635	-0.01%
2023/02/21	1	39.75	0	0.00	39.60	1	7,611	0.01%
2023/02/20	1	40.30	5	40.36	40.40	-4	7,538	-0.05%
2023/02/17	6.1	39.98	30	39.70	39.80	-23.9	7,470	-0.32%
2023/02/16	2.2	40.13	8	40.24	40.10	-5.8	7,411	-0.08%
2023/02/15	2	39.25	6	39.64	39.60	-4	7,402	-0.05%
2023/02/14	4	39.25	0	0.00	39.20	4	7,415	0.05%
2023/02/13	30	40.30	12	39.45	39.85	18	7,365	0.24%
2023/02/10	2	38.45	2	38.65	38.00	0	7,052	0.00%
2023/02/09	7	38.45	1	38.55	38.55	6	7,002	0.09%
2023/02/08	0	38.60	0	0.00	38.85	0	6,908	0.00%
2023/02/07	0	0.00	4	38.20	38.50	-4	6,809	-0.06%
2023/02/06	2	37.30	1	37.50	37.45	1	6,746	0.01%
2023/02/03	5	38.28	4	38.43	38.20	1	6,678	0.01%
2023/02/02	4	38.74	8.9	39.49	38.40	-4.9	6,569	-0.07%
2023/02/01	16.1	37.89	11	37.73	38.20	5.1	6,158	0.08%
2023/01/31	2	36.68	1	36.80	36.80	1	5,866	0.02%
2023/01/30	1	36.35	7	36.19	36.50	-6	5,826	-0.10%
2023/01/17	2	35.18	2	35.00	35.00	0	5,750	0.00%
2023/01/16	13	35.27	16	34.95	35.00	-3	5,719	-0.05%
2023/01/13	4	36.60	3	36.23	35.80	1	5,644	0.02%
2023/01/12	5	36.40	1	36.25	36.80	4	5,549	0.07%
2023/01/11	20	37.46	7	37.49	36.15	13	5,374	0.24%
2023/01/10	5	37.67	10.9	38.37	39.00	-5.9	4,943	-0.12%
2023/01/09	0	0.00	1	37.05	36.70	-1	4,636	-0.02%
2023/01/06	11	37.53	11	37.71	36.90	0	4,523	0.00%
2023/01/05	3	37.45	0	0.00	37.85	3	4,255	0.07%
2023/01/04	17	36.80	33.4	36.77	38.15	-16.4	3,886	-0.42%
2023/01/03	0	0.00	1	35.10	34.70	-1	3,545	-0.03%
2022/12/30	0	0.00	3	34.82	34.90	-3	3,462	-0.09%
2022/12/28	1	33.30	0	0.00	33.35	1	3,426	0.03%
2022/12/27	0	0.00	1	34.60	34.60	-1	3,378	-0.03%
2022/12/23	1	33.85	0	0.00	33.85	1	3,324	0.03%
2022/12/22	1	34.45	3	34.70	34.65	-2	3,365	-0.06%
2022/12/21	4	33.53	6	34.44	34.55	-2	3,342	-0.06%
2022/12/20	7	34.69	7.5	34.17	33.75	-0.5	3,242	-0.02%
2022/12/19	1.2	33.36	1	34.50	32.90	0.2	3,099	0.01%
2022/12/16	1	33.70	3	34.37	33.75	-2	3,065	-0.07%
2022/12/15	1	33.20	1.2	33.46	33.25	-0.2	3,035	-0.01%
2022/12/14	0	0.00	1	33.40	33.45	-1	3,044	-0.03%
2022/12/13	0.5	33.05	1	33.30	32.80	-0.5	3,015	-0.02%
2022/12/12	2	31.90	0	0.00	32.55	2	2,978	0.07%
2022/12/07	0	31.60	0	0.00	31.45	0	2,955	0.00%
2022/12/06	0	0.00	3	32.50	32.35	-3	2,913	-0.10%
2022/11/30	7	32.68	0	0.00	32.75	7	2,764	0.25%
2022/11/29	15	34.87	10	34.69	33.85	5	2,614	0.19%
2022/11/28	4	32.73	3	33.55	33.80	1	2,280	0.04%
2022/11/25	0.1	32.35	7.8	33.14	33.55	-7.7	2,214	-0.35%
2022/11/24	0.2	31.70	0	0.00	31.85	0.2	2,037	0.01%
2022/11/23	0.1	31.80	0	0.00	31.75	0.1	2,080	0.00%
2022/11/18	2	32.00	14	31.50	31.50	-12	2,139	-0.56%
2022/11/16	0	0.00	18	31.92	31.75	-18	2,118	-0.85%
2022/11/15	0	0.00	12.9	32.40	32.10	-12.9	2,144	-0.60%
2022/11/14	12	32.05	2	32.10	32.55	10	2,178	0.46%
2022/11/11	6	31.85	2.9	31.76	32.30	3.1	2,325	0.13%
2022/11/10	0	0.00	2	31.58	31.55	-2	2,427	-0.08%
2022/11/09	39	30.89	9	30.66	30.80	30	2,382	1.26%
2022/11/08	0	0.00	2.2	29.95	29.95	-2.2	2,325	-0.09%
2022/11/07	2	27.70	2	27.75	27.25	0	2,339	0.00%
2022/11/03	0	0.00	2	26.75	26.95	-2	2,472	-0.08%
2022/11/02	0.2	26.35	0.3	26.50	26.60	0	2,543	0.00%
2022/10/27	0	0.00	0.3	26.00	26.15	-0.3	2,984	-0.01%
2022/10/26	0.2	25.70	0	0.00	25.55	0.2	3,006	0.01%
2022/10/25	0	0.00	0.4	26.45	26.35	-0.4	3,038	-0.01%
2022/10/21	0.1	27.00	0	0.00	26.95	0.1	3,171	0.00%
2022/10/14	0	0.00	0.9	26.20	26.85	-0.9	3,419	-0.03%
2022/10/12	0.2	26.20	1	26.10	25.85	-0.8	3,423	-0.02%
2022/10/11	11	26.50	10	26.15	26.05	1	3,443	0.03%
2022/09/28	0	0.00	4	24.89	24.20	-4	3,449	-0.12%
2022/09/27	0	0.00	3	26.00	26.20	-3	3,484	-0.09%
2022/09/20	1	30.60	6	29.56	29.40	-5	3,510	-0.14%
2022/09/19	0	0.00	1	30.60	30.30	-1	3,437	-0.03%
2022/09/16	1	30.55	1	30.35	30.55	0	3,389	0.00%
2022/09/15	1	30.10	2	30.50	30.25	-1	3,375	-0.03%
2022/09/12	0	0.00	4	29.74	30.05	-4	3,279	-0.12%
2022/09/08	0	0.00	1	28.45	28.65	-1	3,216	-0.03%
2022/09/05	1	27.80	2	27.45	27.40	-1	3,233	-0.03%
2022/09/02	0	0.00	1	27.80	27.80	-1	3,239	-0.03%
2022/08/31	0	0.00	1	27.85	28.00	-1	3,307	-0.03%
2022/08/30	1	27.50	0.1	27.60	27.60	0.9	3,423	0.03%
2022/08/26	0	0.00	5	28.75	28.65	-5	3,401	-0.15%
2022/08/25	0	0.00	1	28.40	28.55	-1	3,386	-0.03%
2022/08/24	10	28.70	0	0.00	28.45	10	3,377	0.30%
2022/08/22	1	29.05	0	0.00	28.80	1	3,353	0.03%
2022/08/19	7	29.48	1	29.75	29.60	6	3,326	0.18%
2022/08/18	8	28.82	2	29.08	29.10	6	3,278	0.18%
2022/08/17	1.1	29.00	4	29.15	28.90	-2.9	3,247	-0.09%
2022/08/16	3	28.90	6	29.10	28.90	-3	3,224	-0.09%
2022/08/15	7	28.55	0	0.00	28.60	7	3,200	0.22%
2022/08/12	1	29.00	0	0.00	29.05	1	3,161	0.03%
2022/08/11	4	28.89	2	29.23	29.15	2	3,145	0.06%
2022/08/10	2	28.60	1	29.10	28.95	1	3,098	0.03%
2022/08/09	8	29.15	2	28.70	28.60	6	3,034	0.20%
2022/08/08	5	31.94	6	31.81	31.55	-1	2,837	-0.04%
2022/08/05	0	0.00	2	31.28	31.15	-2	2,609	-0.08%
2022/08/04	0	0.00	6	30.63	31.35	-6	2,596	-0.23%
2022/08/03	0	0.00	1	30.70	30.70	-1	2,596	-0.04%
2022/08/02	5	31.34	4	31.44	31.05	1	2,562	0.04%
2022/07/29	1	30.90	4	30.99	31.05	-3	2,557	-0.12%
2022/07/28	10	31.38	1	31.00	30.80	9	2,583	0.35%
2022/07/27	1	31.30	11	31.27	31.55	-10	2,420	-0.41%
2022/07/26	2	29.98	4	30.04	29.95	-2	2,296	-0.09%
2022/07/25	2	29.75	3	29.72	30.00	-1	2,285	-0.04%
2022/07/22	0	0.00	2	29.38	29.35	-2	2,260	-0.09%
2022/07/20	0	0.00	2	29.35	29.30	-2	2,296	-0.09%
2022/07/19	10	28.79	15	28.83	28.80	-5	2,283	-0.22%
2022/07/18	2	28.50	2	28.40	28.50	0	2,348	0.00%
2022/07/15	0	0.00	2	27.50	27.45	-2	2,359	-0.08%
2022/07/14	0	0.00	4	26.99	27.25	-4	2,335	-0.17%
2022/07/13	1	26.40	1	26.65	26.15	0	2,298	0.00%
2022/07/12	1	25.90	0	0.00	25.65	1	2,240	0.04%
2022/07/11	0	0.00	2	26.60	26.60	-2	2,182	-0.09%
2022/07/08	0	0.00	1	25.85	26.20	-1	2,181	-0.05%
2022/07/07	0	0.00	2	25.30	25.25	-2	2,166	-0.09%
2022/07/04	1	24.50	0	0.00	23.75	1	2,140	0.05%
2022/07/01	3	25.28	0	0.00	24.00	3	2,161	0.14%
2022/06/30	1	26.50	10	26.65	26.60	-9	2,117	-0.42%
2022/06/29	5	27.60	0	27.75	27.60	5	2,115	0.24%
2022/06/28	0	0.00	5	27.85	27.75	-5	2,119	-0.24%
2022/06/27	0	0.00	1	28.20	28.20	-1	2,134	-0.05%
2022/06/24	0	0.00	0	27.70	27.85	0	2,138	0.00%
2022/06/23	5	27.30	0	0.00	27.30	5	2,147	0.23%
2022/06/22	5	27.65	0	0.00	26.90	5	2,194	0.23%
2022/06/21	0	0.00	2	26.95	27.55	-2	2,197	-0.09%
2022/06/20	3	26.50	0	0.00	25.85	3	2,193	0.14%
2022/06/17	1	26.80	0	0.00	27.65	1	2,183	0.05%
2022/06/16	0	0.00	2	28.65	27.40	-2	2,177	-0.09%
2022/06/15	0	0.00	1	28.25	27.90	-1	2,170	-0.05%
2022/06/13	1	27.40	0	0.00	27.00	1	2,219	0.05%
2022/06/10	1	28.30	0	28.30	28.25	1	2,239	0.04%
2022/06/09	0.6	29.00	0	0.00	28.80	0.6	2,242	0.03%
2022/06/08	1	28.10	15	28.85	29.40	-14	2,176	-0.64%
2022/06/07	0	0.00	0	27.60	27.75	0	2,069	0.00%
2022/06/01	0	0.00	1	28.10	27.80	-1	2,160	-0.05%
2022/05/31	0	0.00	0	27.60	27.65	0	2,190	0.00%
2022/05/25	1	26.95	2	27.00	27.10	-1	2,248	-0.04%
2022/05/23	0	0.00	0	27.30	27.10	0	2,370	0.00%
2022/05/20	0	0.00	2	26.85	27.35	-2	2,421	-0.08%
2022/05/17	0	0.00	1	26.75	26.80	-1	2,583	-0.04%
2022/05/13	1	25.85	0	0.00	25.90	1	2,675	0.04%
2022/05/12	1	26.30	0	0.00	25.35	1	2,734	0.04%
2022/05/11	3	26.55	2	26.73	26.50	1	2,736	0.04%
2022/05/10	2	28.70	2	28.45	28.50	0	2,712	0.00%
2022/05/09	2	28.88	0	0.00	28.60	2	2,767	0.07%
2022/05/06	2	30.28	1	31.00	30.40	1	2,848	0.04%
2022/05/05	0	0.00	1	30.95	30.40	-1	2,806	-0.04%
2022/05/03	1	29.85	0	0.00	29.25	1	2,730	0.04%
2022/04/29	0	0.00	1	29.15	28.50	-1	2,722	-0.04%
2022/04/28	0	0.00	1	28.60	28.30	-1	2,793	-0.04%
2022/04/27	2	27.78	0	0.00	27.90	2	2,779	0.07%
2022/04/26	0	0.00	1	29.80	29.10	-1	2,755	-0.04%
2022/04/25	2	29.53	0	0.00	29.00	2	2,756	0.07%
2022/04/22	22	30.87	35	31.14	31.10	-13	2,748	-0.47%
2022/04/21	1	30.30	7	30.35	30.30	-6	2,660	-0.23%
2022/04/20	0	28.40	0	0.00	28.60	0	2,601	0.00%
2022/04/18	3	28.58	0	0.00	28.30	3	2,742	0.11%
2022/04/13	1	29.80	1	29.85	29.85	0	2,970	0.00%
2022/04/11	2	28.95	0	0.00	28.50	2	3,066	0.07%
2022/04/07	1	30.65	6	30.74	30.80	-5	3,211	-0.16%
2022/03/30	0	0.00	1	30.50	30.60	-1	3,839	-0.03%
2022/03/28	1	29.95	0	0.00	29.80	1	3,961	0.03%
2022/03/25	0	0.00	2	30.35	30.55	-2	4,065	-0.05%
2022/03/22	1	29.65	4	29.30	29.60	-3	5,160	-0.06%
2022/03/16	1	28.60	0	0.00	28.80	1	7,739	0.01%
2022/03/15	2	29.30	0	0.00	29.20	2	7,791	0.03%
2022/03/10	1	30.80	2	30.80	30.70	-1	7,923	-0.01%
2022/03/08	0	0.00	2	29.65	29.60	-2	8,057	-0.02%
2022/03/07	4	30.55	2	30.73	30.30	2	8,158	0.02%
2022/03/04	1	31.60	0	0.00	31.55	1	8,787	0.01%
2022/03/03	2	32.15	0	0.00	32.00	2	9,062	0.02%
2022/03/02	1	32.05	0	0.00	32.25	1	9,148	0.01%
2022/03/01	1	32.35	2	32.33	32.55	-1	9,222	-0.01%
2022/02/25	0	0.00	2	32.03	31.95	-2	9,310	-0.02%
2022/02/24	5	32.66	2	32.53	32.00	3	9,520	0.03%
2022/02/23	2	33.93	0	0.00	33.55	2	9,934	0.02%
2022/02/22	0	0.00	2	33.45	33.00	-2	9,963	-0.02%
2022/02/21	0	0.00	1	34.00	33.70	-1	10,033	-0.01%
2022/02/18	4	34.15	8	34.29	34.20	-4	10,244	-0.04%
2022/02/17	3	33.80	3	34.10	33.70	0	10,601	0.00%
2022/02/16	1	33.60	1	33.65	33.65	0	10,905	0.00%
2022/02/15	4	33.26	3	33.27	33.20	1	11,053	0.01%
2022/02/14	0	0.00	2	32.68	32.75	-2	11,359	-0.02%
2022/02/11	3	32.53	0	0.00	32.95	3	11,444	0.03%
2022/02/10	0	0.00	16	32.92	33.00	-16	11,618	-0.14%
2022/02/09	3	32.53	5	32.50	32.70	-2	11,849	-0.02%
2022/02/08	0	0.00	7	32.19	32.50	-7	12,135	-0.06%
2022/02/07	0	0.00	2	30.73	31.10	-2	12,402	-0.02%
2022/01/26	1	29.65	0	0.00	29.35	1	13,043	0.01%
2022/01/21	3	30.35	0	0.00	29.80	3	14,235	0.02%
2022/01/20	2	31.65	2	31.50	31.50	0	14,716	0.00%
2022/01/19	0	0.00	1	31.50	31.45	-1	15,078	-0.01%
2022/01/18	1	31.60	0	0.00	31.50	1	15,224	0.01%
2022/01/17	1	32.30	2	32.13	32.40	-1	15,327	-0.01%
2022/01/14	1	31.25	0.1	31.15	31.10	1	15,287	0.01%
2022/01/12	3	31.82	0	0.00	31.70	3	15,217	0.02%
2022/01/11	8	32.69	0.1	32.30	32.15	7.9	15,146	0.05%
2022/01/10	5	33.37	1	33.50	33.85	4	15,075	0.03%
2022/01/06	4	33.50	0	0.00	33.10	4	14,936	0.03%
2022/01/05	2.1	35.17	4	34.30	34.20	-1.9	14,838	-0.01%
2022/01/04	1	35.10	1	34.80	34.80	0	14,758	0.00%
2021/12/30	1	35.35	9	35.19	35.05	-8	14,674	-0.05%
2021/12/29	27	36.04	18	36.21	35.85	9	14,539	0.06%
2021/12/28	8	35.16	8	35.33	34.80	0	14,164	0.00%
2021/12/27	1	34.40	4	34.26	34.30	-3	14,043	-0.02%
2021/12/24	3	34.27	21.3	34.66	34.05	-18.3	13,992	-0.13%
2021/12/23	3	34.55	1	34.35	34.35	2	13,924	0.01%
2021/12/22	1.1	35.16	6	34.44	34.45	-4.9	13,856	-0.04%
2021/12/21	4	34.51	4	34.88	34.60	0	13,780	0.00%
2021/12/20	5	35.28	13	35.40	34.85	-8	13,655	-0.06%
2021/12/17	27.1	35.95	44	36.85	34.80	-16.9	13,513	-0.12%
2021/12/16	37	37.24	11	36.71	36.40	26	12,900	0.20%
2021/12/15	57.4	37.07	59	37.09	37.15	-1.7	12,473	-0.01%
2021/12/14	32	36.11	24	36.01	35.55	8	11,620	0.07%
2021/12/13	29.6	34.88	43.2	35.48	36.95	-13.7	10,959	-0.12%
2021/12/10	9.2	34.25	12.1	33.87	34.35	-2.9	10,117	-0.03%
2021/12/09	3	33.00	7	33.00	33.00	-4	9,808	-0.04%
2021/12/08	1	33.10	3	32.85	32.40	-2	9,717	-0.02%
2021/12/06	6	32.03	5	31.95	31.90	1	9,585	0.01%
2021/12/03	1	32.60	1	32.60	32.30	0	9,553	0.00%
2021/12/02	10	32.74	11	32.21	32.00	-1	9,513	-0.01%
2021/12/01	5	33.05	17	33.04	33.00	-12	9,401	-0.13%
2021/11/30	37	34.82	24	34.51	33.85	13	9,268	0.14%
2021/11/29	8	31.63	15	33.01	33.90	-7	8,606	-0.08%
2021/11/26	13	32.05	11	31.71	31.70	2	8,314	0.02%
2021/11/25	7	32.83	17	32.68	32.50	-10	8,207	-0.12%
2021/11/24	12	32.62	11	32.55	32.50	1	8,124	0.01%
2021/11/23	22	33.48	19	33.81	32.90	3	8,030	0.04%
2021/11/22	66	33.97	63	34.04	34.50	3	7,800	0.04%
2021/11/19	8	32.35	8	32.70	32.70	0	7,347	0.00%
2021/11/18	18	32.77	38	32.27	32.00	-20	7,251	-0.28%
2021/11/17	23	32.95	20	33.22	32.95	3	7,145	0.04%
2021/11/16	103	33.67	72.1	33.54	33.25	30.9	6,923	0.45%	大買/
2021/11/15	19	32.59	103	33.14	33.60	-84	6,507	-1.29%	大賣/
2021/11/12	63	32.67	39	32.19	32.00	24	6,142	0.39%
2021/11/11	129.1	33.19	88	33.26	33.65	41.1	5,978	0.69%	大買/
2021/11/10	24	32.09	32	32.01	32.15	-8	5,654	-0.14%
2021/11/09	34	31.96	2	31.80	32.00	32	5,524	0.58%
2021/11/08	11	32.58	44	32.77	31.85	-33	5,313	-0.62%
2021/11/05	54	32.14	35	31.71	31.70	19	5,067	0.37%
2021/11/04	44.2	33.44	68	33.15	33.40	-23.8	4,765	-0.50%
2021/11/03	76.1	33.97	90	34.21	34.00	-13.9	4,395	-0.32%
2021/11/02	64	33.13	30	34.42	32.45	34	3,723	0.91%
2021/11/01	4	31.64	8	31.43	31.80	-4	2,947	-0.14%
2021/10/29	1	30.60	22	30.95	31.20	-21	2,662	-0.79%
2021/10/28	66	30.67	80	30.93	30.65	-14	2,475	-0.57%
2021/10/27	78	29.09	74	29.38	30.10	4	1,917	0.21%
2021/10/26	9	27.01	5	26.68	27.40	4	1,606	0.25%
2021/10/25	11	26.40	16	26.50	26.65	-5	1,444	-0.35%
2021/10/22	0	0.00	7	24.71	24.80	-7	1,324	-0.53%
2021/10/19	0	0.00	1	24.55	24.55	-1	1,361	-0.07%
2021/10/08	0	0.00	5	24.50	24.50	-5	1,519	-0.33%
2021/10/05	6	22.17	8	22.63	22.95	-2	1,656	-0.12%
2021/10/04	10	23.35	0	0.00	22.65	10	1,662	0.60%
2021/10/01	5	24.70	1	24.45	23.95	4	1,650	0.24%
2021/09/30	13	25.04	0	0.00	25.10	13	1,666	0.78%
2021/09/29	0	0.00	5	24.25	24.25	-5	1,702	-0.29%
2021/09/28	5	24.55	2	24.50	24.55	3	1,722	0.17%
2021/09/27	0	0.00	5	24.50	24.40	-5	1,734	-0.29%
2021/09/24	0.1	24.10	0	0.00	24.05	0.1	1,784	0.01%
2021/09/22	2	23.30	1	23.30	23.35	1	1,861	0.05%
2021/09/16	0.2	23.50	0	0.00	23.35	0.2	1,921	0.01%
2021/09/15	0.1	23.80	0	0.00	23.60	0.1	1,941	0.00%
2021/09/14	0	0.00	13	24.00	23.90	-13	2,004	-0.65%
2021/09/13	0	0.00	2	24.10	24.00	-2	2,025	-0.10%
2021/09/08	5	23.58	5	23.60	23.40	0	2,125	0.00%
2021/09/07	5	24.10	1	24.15	24.10	4	2,133	0.19%
2021/09/03	1	25.20	0	0.00	25.25	1	2,166	0.05%
2021/09/02	2.7	25.33	0	0.00	25.30	2.7	2,216	0.12%
2021/09/01	0	0.00	3	25.97	26.20	-3	2,236	-0.13%
2021/08/27	2	25.40	0	0.00	25.30	2	2,327	0.09%
2021/08/23	1	25.65	0	0.00	25.65	1	2,507	0.04%
2021/08/19	0	0.00	4	24.90	24.60	-4	2,613	-0.15%
2021/08/18	4	23.98	0	0.00	25.00	4	2,640	0.15%
2021/08/16	3	24.35	1	24.30	24.45	2	2,662	0.08%
2021/08/13	3	25.30	7	25.41	25.20	-4	2,678	-0.15%
2021/08/12	2	25.70	0	0.00	25.95	2	2,700	0.07%
2021/08/11	5	25.70	0	0.00	25.70	5	2,758	0.18%
2021/08/10	0	0.00	25	26.72	26.70	-25	2,809	-0.89%
2021/08/09	6	26.45	0	0.00	26.10	6	2,876	0.21%
2021/08/06	0	0.00	3	26.50	26.35	-3	2,954	-0.10%
2021/08/05	1	26.60	0	0.00	26.65	1	3,094	0.03%
2021/08/03	0	0.00	1	27.10	27.10	-1	3,451	-0.03%
2021/07/30	4	27.38	0	0.00	27.25	4	3,589	0.11%
2021/07/28	5	27.40	2	27.55	27.50	3	3,747	0.08%
2021/07/27	0	0.00	20	28.40	28.35	-20	3,878	-0.52%
2021/07/23	1	28.60	0	0.00	28.60	1	4,247	0.02%
2021/07/22	0	0.00	62	28.61	28.40	-62	4,455	-1.39%
2021/07/20	3	28.20	3	28.60	28.20	0	4,992	0.00%
2021/07/19	5	29.33	6	29.32	29.30	-1	5,176	-0.02%
2021/07/16	0	0.00	2	28.95	28.85	-2	5,912	-0.03%
2021/07/15	3	28.67	0.3	28.65	28.80	2.7	6,130	0.04%
2021/07/14	3	28.22	11	28.32	28.55	-8	6,282	-0.13%
2021/07/13	5	28.52	0	0.00	28.40	5	6,402	0.08%
2021/07/12	1	29.00	41	28.11	29.00	-40	6,794	-0.59%
2021/07/09	3	27.80	0	0.00	27.70	3	6,978	0.04%
2021/07/08	4	28.08	5	28.30	28.10	-1	7,150	-0.01%
2021/07/07	3	28.60	13	28.16	28.10	-10	7,468	-0.13%
2021/07/06	1	28.70	0	0.00	28.65	1	7,592	0.01%
2021/07/01	9	29.11	5	28.62	28.60	4	8,446	0.05%
2021/06/30	2	29.83	0	0.00	29.35	2	8,485	0.02%
2021/06/29	22	30.15	0	0.00	29.70	22	8,611	0.26%
2021/06/28	1	30.70	7	30.43	30.85	-6	8,647	-0.07%
2021/06/25	4	30.60	1	30.80	30.20	3	8,719	0.03%
2021/06/24	17	30.40	10	30.65	30.40	7	8,839	0.08%
2021/06/23	0	0.00	2	30.45	30.30	-2	8,897	-0.02%
2021/06/22	0	0.00	10.2	29.25	29.25	-10.2	8,927	-0.11%
2021/06/21	2	29.58	3	29.63	29.05	-1	9,026	-0.01%
2021/06/18	1	30.50	1	30.50	30.20	0	9,240	0.00%
2021/06/17	0	0.00	2.1	30.31	30.40	-2.1	9,486	-0.02%
2021/06/16	0	0.00	1	30.60	29.95	-1	10,440	-0.01%
2021/06/15	2	30.60	6	30.25	30.55	-4	11,448	-0.03%
2021/06/11	6	30.03	18	30.28	29.85	-12	11,596	-0.10%
2021/06/10	3	30.53	6	30.86	30.30	-3	11,688	-0.03%
2021/06/09	5	30.07	3	30.40	30.20	2	11,698	0.02%
2021/06/08	0	0.00	5	30.10	30.00	-5	11,730	-0.04%
2021/06/07	2	29.50	1	28.95	30.05	1	11,818	0.01%
2021/06/04	7	30.15	0	0.00	29.90	7	11,870	0.06%
2021/06/03	1	30.90	5	30.80	30.85	-4	12,032	-0.03%
2021/06/02	7	30.38	2	30.90	30.35	5	12,054	0.04%
2021/06/01	6	30.93	3	31.32	30.90	3	12,057	0.02%
2021/05/31	1	31.10	0	0.00	31.15	1	12,112	0.01%
2021/05/28	1	30.50	11	30.45	30.55	-10	12,145	-0.08%
2021/05/27	5	30.05	1	29.75	29.75	4	12,171	0.03%
2021/05/25	6	29.18	4	29.95	29.50	2	12,202	0.02%
2021/05/24	0	0.00	1	28.50	29.10	-1	12,254	-0.01%
2021/05/21	2	28.48	4	28.33	28.15	-2	12,352	-0.02%
2021/05/20	0	0.00	5	27.80	27.55	-5	12,445	-0.04%
2021/05/19	0	0.00	2	28.50	28.10	-2	12,562	-0.02%
2021/05/18	2	27.45	9	27.49	27.65	-7	12,706	-0.06%
2021/05/17	5	25.40	0	0.00	25.15	5	12,748	0.04%
2021/05/14	5	27.99	1	28.60	27.25	4	12,678	0.03%
2021/05/13	0	0.00	1	24.60	27.40	-1	12,643	-0.01%
2021/05/12	11	27.65	0	0.00	27.25	11	12,565	0.09%
2021/05/11	28	30.43	3	30.78	30.25	25	12,569	0.20%
2021/05/10	3	33.95	3	33.70	33.60	0	12,477	0.00%
2021/05/07	0	0.00	4	33.79	34.90	-4	12,601	-0.03%
2021/05/06	15	33.47	5	32.50	32.50	10	12,671	0.08%
2021/05/05	4	34.23	19	34.66	34.30	-15	12,613	-0.12%
2021/05/04	58	33.97	18	34.43	34.15	40	12,701	0.31%
2021/05/03	17	37.05	25	35.97	35.85	-8	12,767	-0.06%
2021/04/29	58	38.91	39	38.43	38.40	19	12,792	0.15%
2021/04/28	13	40.63	4	40.65	40.25	9	12,866	0.07%
2021/04/27	10	40.96	7	41.10	40.85	3	13,042	0.02%
2021/04/26	8	40.18	28	40.56	40.25	-20	13,061	-0.15%
2021/04/23	14	39.84	4	39.78	39.70	10	13,285	0.08%
2021/04/22	30	41.18	26.1	40.86	40.10	3.9	13,773	0.03%
2021/04/21	12	40.04	42.2	40.09	39.85	-30.2	14,141	-0.21%
2021/04/20	23	39.41	23	39.71	39.60	0	14,373	0.00%
2021/04/19	31.1	39.00	19	38.97	38.75	12.1	15,418	0.08%
2021/04/16	173	40.17	76	40.11	39.55	97	15,814	0.61%	大買/
2021/04/15	30	38.48	40.1	39.17	39.95	-10.1	16,479	-0.06%
2021/04/14	15	38.85	55	37.75	38.15	-40	16,602	-0.24%
2021/04/13	68	39.62	23	39.22	38.30	45	16,968	0.27%
2021/04/12	17	39.15	60	39.35	38.40	-43	16,948	-0.25%
2021/04/09	66	39.14	9	39.04	39.25	57	17,440	0.33%
2021/04/08	13	39.04	10	39.73	40.30	3	17,428	0.02%
2021/04/07	1	38.05	5	38.13	38.25	-4	17,461	-0.02%
2021/04/06	2	37.18	0	0.00	37.45	2	18,866	0.01%
2021/04/01	2	37.23	0	0.00	37.10	2	19,334	0.01%
2021/03/31	4	37.81	1	37.85	37.85	3	19,722	0.02%
2021/03/30	1	37.60	20	37.45	37.60	-19	20,714	-0.09%
2021/03/29	4	37.26	5	37.26	37.50	-1	21,509	0.00%
2021/03/26	0	0.00	3	36.45	36.40	-3	22,311	-0.01%
2021/03/25	2	35.75	1	36.15	35.65	1	23,830	0.00%
2021/03/24	13	35.91	0	0.00	35.80	13	25,025	0.05%
2021/03/23	12	36.91	20	36.37	36.15	-8	26,093	-0.03%
2021/03/22	5	38.07	9	38.17	37.80	-4	26,222	-0.02%
2021/03/19	530.2	40.79	12	39.91	39.60	518.2	26,119	1.98%	大買/鉅額交易
2021/03/18	1,902	40.19	2,386	40.24	40.25	-484	25,229	-1.92%	大買/大賣/鉅額交易
2021/03/17	0	0.00	6	36.38	36.60	-6	24,370	-0.02%
2021/03/16	11	36.15	7	36.44	35.55	4	24,299	0.02%
2021/03/15	1	35.75	6	35.97	35.70	-5	24,270	-0.02%
2021/03/12	4	35.55	0	0.00	35.80	4	24,381	0.02%
2021/03/11	9	35.16	3	35.73	35.95	6	24,502	0.02%
2021/03/10	6	33.83	6	34.30	34.30	0	24,678	0.00%
2021/03/09	8	33.15	2	33.93	33.10	6	24,846	0.02%
2021/03/08	2	35.50	0	0.00	34.95	2	24,903	0.01%
2021/03/05	8	35.36	1	35.80	35.15	7	24,949	0.03%
2021/03/04	8	36.21	0	0.00	36.05	8	24,957	0.03%
2021/03/03	0	0.00	2	36.45	37.15	-2	24,939	-0.01%
2021/03/02	1	37.45	0	0.00	36.05	1	24,992	0.00%
2021/02/26	9.1	37.09	0	0.00	37.00	9.1	25,014	0.04%
2021/02/25	0	0.00	4	37.15	36.65	-4	25,031	-0.02%
2021/02/24	3	37.00	8	37.74	37.10	-5	25,043	-0.02%
2021/02/23	2	38.03	2	38.20	37.80	0	25,055	0.00%
2021/02/22	0	0.00	1	37.80	37.75	-1	24,986	0.00%
2021/02/19	2	38.23	1	38.00	38.25	1	24,870	0.00%
2021/02/18	6	37.68	2	37.63	38.20	4	24,740	0.02%
2021/02/17	5	36.30	10	35.95	36.45	-5	24,585	-0.02%
2021/02/05	7	35.43	1	35.70	35.60	6	24,497	0.02%
2021/02/04	2	35.80	0	0.00	35.55	2	24,526	0.01%
2021/02/03	10	36.06	12	36.00	36.00	-2	24,549	-0.01%
2021/02/02	19	36.14	2	36.28	35.70	17	24,531	0.07%
2021/02/01	3	35.18	6	34.78	35.45	-3	24,415	-0.01%
2021/01/29	7	36.26	3	36.40	35.50	4	24,313	0.02%
2021/01/28	10	35.94	4	36.60	35.80	6	24,143	0.02%
2021/01/27	0	0.00	2	36.47	36.10	-2	24,017	-0.01%
2021/01/26	6	36.18	2	36.05	36.05	4	23,964	0.02%
2021/01/25	6	37.75	7	37.92	37.25	-1	23,878	0.00%
2021/01/22	2	36.53	8	36.42	37.45	-6	23,720	-0.03%
2021/01/21	21	37.35	16	37.23	36.75	5	23,559	0.02%
2021/01/20	6	36.91	15	36.73	36.50	-9	23,326	-0.04%
2021/01/19	9	38.87	13	39.73	38.15	-4	23,052	-0.02%
2021/01/18	20	39.37	6	39.10	39.00	14	22,831	0.06%
2021/01/15	42	43.45	47	43.61	41.00	-5	22,491	-0.02%
2021/01/14	36	44.05	60	44.43	43.50	-24	22,488	-0.11%
2021/01/13	91	42.64	83	42.99	41.70	8	21,737	0.04%
2021/01/12	33	43.44	37	42.60	42.85	-4	21,315	-0.02%
2021/01/11	100	41.38	170	41.53	42.65	-70	20,131	-0.35%	大賣/
2021/01/08	95	41.17	82	41.07	40.55	13	19,633	0.07%
2021/01/07	13	39.03	9	39.94	39.80	4	18,574	0.02%
2021/01/06	13	38.88	16	38.50	38.55	-3	18,306	-0.02%
2021/01/05	3	39.72	29	39.97	40.35	-26	18,040	-0.14%
2021/01/04	23	41.02	27	41.01	40.75	-4	17,867	-0.02%
2020/12/31	10	38.39	20	38.54	38.15	-10	17,309	-0.06%
2020/12/30	35	38.70	36	38.82	38.35	-1	17,109	-0.01%
2020/12/29	97	38.59	115	38.95	38.25	-18	16,723	-0.11%	大賣/
2020/12/28	26	36.35	33	36.23	36.00	-7	15,251	-0.05%
2020/12/25	45	36.84	50	36.67	36.65	-5	14,758	-0.03%
2020/12/24	68	36.12	102	36.13	36.25	-34	14,288	-0.24%	大賣/
2020/12/23	23	34.61	115	35.15	36.05	-92	13,292	-0.69%	大賣/
2020/12/22	83	34.07	78	34.09	32.80	5	12,574	0.04%
2020/12/21	144	33.44	108	33.40	33.55	36	11,724	0.31%	大買/大賣/
2020/12/18	34	32.33	136	33.08	33.25	-102	10,285	-0.99%	大賣/鉅額交易
2020/12/17	63	27.70	139.7	29.11	30.25	-76.7	9,150	-0.84%	大賣/
2020/12/16	0	0.00	44	27.15	27.50	-44	8,098	-0.54%
2020/12/15	18	25.58	0	0.00	25.00	18	7,823	0.23%
2020/12/14	0	0.00	2	25.98	26.25	-2	7,915	-0.03%
2020/12/11	14	25.87	1	25.60	25.85	13	7,962	0.16%
2020/12/10	0	0.00	4	27.34	26.75	-4	7,917	-0.05%
2020/12/09	0	0.00	1	26.95	26.85	-1	8,019	-0.01%
2020/12/08	1	27.00	8	26.93	26.90	-7	8,289	-0.08%
2020/12/07	7	26.37	2	26.28	26.10	5	8,353	0.06%
2020/12/04	15	27.30	4	27.55	27.05	11	8,439	0.13%
2020/12/03	4	27.15	25	27.03	27.00	-21	8,639	-0.24%
2020/12/02	19	26.52	22	26.59	26.10	-3	9,256	-0.03%
2020/12/01	3	25.57	23	25.68	25.75	-20	9,645	-0.21%
2020/11/30	1	25.20	5	25.51	25.25	-4	10,792	-0.04%
2020/11/27	4	24.93	3	25.27	25.25	1	11,261	0.01%
2020/11/26	11	25.17	13	25.33	24.90	-2	11,479	-0.02%
2020/11/25	0	0.00	5	24.97	24.80	-5	11,619	-0.04%
2020/11/24	5	25.06	4	25.18	24.65	1	11,937	0.01%
2020/11/23	0	0.00	2	25.20	25.15	-2	12,474	-0.02%
2020/11/20	0	0.00	10	24.78	24.80	-10	12,444	-0.08%
2020/11/19	0	0.00	21	24.40	24.15	-21	12,460	-0.17%
2020/11/18	5	24.25	0	0.00	24.15	5	12,477	0.04%
2020/11/17	0	0.00	1	24.15	23.95	-1	12,564	-0.01%
2020/11/16	1	23.80	1	24.05	24.20	0	12,779	0.00%
2020/11/12	3	24.10	5	24.00	23.80	-2	13,343	-0.01%
2020/11/11	0	0.00	1	24.05	24.10	-1	13,334	-0.01%
2020/11/10	5	23.50	5	24.00	23.65	0	13,338	0.00%
2020/11/06	0	0.00	3	23.40	23.20	-3	13,380	-0.02%
2020/11/03	0	0.00	5	23.25	23.25	-5	13,424	-0.04%
2020/11/02	0	0.00	6	23.15	22.70	-6	13,424	-0.04%
2020/10/30	38	22.84	0	0.00	22.55	38	13,365	0.28%
2020/10/29	8	23.18	10	23.08	23.20	-2	13,389	-0.01%
2020/10/28	2	23.50	0	0.00	23.55	2	13,387	0.01%
2020/10/27	459	24.03	468	24.05	23.45	-9	13,326	-0.07%	大買/大賣/
2020/10/26	5	23.84	0	0.00	23.65	5	13,214	0.04%
2020/10/23	9	24.01	5	24.25	24.00	4	13,074	0.03%
2020/10/22	21	24.94	21	25.83	24.25	0	12,983	0.00%
2020/10/21	60	25.79	83	26.07	26.55	-23	12,328	-0.19%
2020/10/16	2	23.88	1	24.15	23.80	1	11,960	0.01%
2020/10/15	5	24.43	8	24.64	24.30	-3	11,933	-0.03%
2020/10/14	0	0.00	3	24.30	24.40	-3	11,897	-0.03%
2020/10/13	21	24.03	3	24.00	23.95	18	11,794	0.15%
2020/10/12	0	0.00	6	25.75	25.35	-6	11,516	-0.05%
2020/10/08	0	0.00	3	25.32	25.30	-3	11,438	-0.03%
2020/10/07	2	25.48	6	25.32	25.50	-4	11,380	-0.04%
2020/10/06	35	25.34	5	25.08	25.15	30	11,320	0.27%
2020/10/05	5	24.28	0	0.00	24.50	5	11,213	0.04%
2020/09/30	4	24.44	4	24.75	24.75	0	11,203	0.00%
2020/09/29	5	24.10	3	24.80	23.80	2	11,248	0.02%
2020/09/28	0	0.00	6	24.48	24.50	-6	11,260	-0.05%
2020/09/25	7	23.55	3	24.25	23.55	4	11,270	0.04%
2020/09/24	7	24.49	12	24.56	24.40	-5	11,254	-0.04%
2020/09/23	8	25.34	11	25.40	25.10	-3	11,214	-0.03%
2020/09/22	4	25.14	4	24.95	24.70	0	11,382	0.00%
2020/09/21	5	25.38	11	25.48	25.30	-6	11,615	-0.05%
2020/09/18	19	25.84	25	25.78	25.80	-6	11,586	-0.05%
2020/09/17	17	25.78	26	25.94	26.20	-9	11,488	-0.08%
2020/09/16	0	0.00	29	25.06	25.05	-29	11,234	-0.26%
2020/09/15	15	24.69	0	0.00	24.60	15	11,118	0.13%
2020/09/14	9	24.53	14	24.21	24.80	-5	11,016	-0.05%
2020/09/11	33	25.06	51	25.02	25.00	-18	10,845	-0.17%
2020/09/10	17	27.00	11	26.80	26.75	6	10,497	0.06%
2020/09/09	21	26.78	20	26.78	26.85	1	10,275	0.01%
2020/09/08	69	27.36	54	27.66	26.80	15	10,047	0.15%
2020/09/07	17	27.50	33	28.32	26.55	-16	9,623	-0.17%
2020/09/04	26	27.05	52	26.76	26.50	-26	8,815	-0.29%
2020/09/03	39	26.40	88.1	26.40	27.05	-49.1	8,244	-0.60%
2020/09/02	33	24.87	28	24.00	24.90	5	7,000	0.07%
2020/09/01	19	22.81	26	22.67	22.65	-7	6,496	-0.11%
2020/08/31	6	22.18	57	22.60	22.45	-51	6,234	-0.82%
2020/08/28	6	21.52	22	21.74	21.90	-16	6,041	-0.26%
2020/08/27	32	21.82	90	21.50	21.90	-58	5,673	-1.02%
2020/08/26	3	20.05	2	20.40	19.95	1	5,067	0.02%
2020/08/25	13	20.57	8	20.27	20.20	5	5,032	0.10%
2020/08/24	0	0.00	4	20.03	19.85	-4	4,915	-0.08%
2020/08/21	14	19.14	25	19.18	19.55	-11	4,886	-0.23%
2020/08/20	31	19.76	0	0.00	18.85	31	4,963	0.62%
2020/08/19	20	20.46	34	20.75	20.90	-14	4,736	-0.30%
2020/08/18	1	19.15	25	19.44	19.80	-24	4,266	-0.56%
2020/08/17	43	19.31	40	18.74	18.80	3	4,145	0.07%
2020/08/14	13	18.68	14	18.47	18.75	-1	4,257	-0.02%
2020/08/13	9	18.22	1	18.10	18.10	8	4,284	0.19%
2020/08/12	3	18.63	18	18.34	18.70	-15	4,213	-0.36%
2020/08/11	0	0.00	6	18.22	18.00	-6	4,143	-0.14%
2020/08/10	0	0.00	12	18.16	17.95	-12	4,083	-0.29%
2020/08/07	5	18.08	14	18.23	17.90	-9	4,085	-0.22%
2020/08/06	4	18.15	6	18.35	17.90	-2	4,075	-0.05%
2020/08/05	8	17.91	2	17.95	18.00	6	4,059	0.15%
2020/08/04	5	18.07	5	18.00	18.00	0	4,081	0.00%
2020/08/03	2	17.60	14	17.66	17.80	-12	4,062	-0.30%
2020/07/31	2	17.10	2	17.25	17.00	0	4,029	0.00%
2020/07/30	1	17.00	7	17.14	17.00	-6	4,092	-0.15%
2020/07/29	5	16.83	2	16.90	16.75	3	4,108	0.07%
2020/07/28	0	0.00	21	16.55	16.55	-21	4,115	-0.51%
2020/07/27	0	0.00	2	17.25	17.00	-2	4,220	-0.05%
2020/07/24	0	0.00	2	18.15	17.45	-2	4,293	-0.05%
2020/07/23	1	18.10	0	0.00	18.00	1	4,284	0.02%
2020/07/22	11	18.19	20	18.31	18.05	-9	4,288	-0.21%
2020/07/21	2	17.85	11	17.78	17.80	-9	4,319	-0.21%
2020/07/20	5	17.34	9	17.20	17.45	-4	4,313	-0.09%
2020/07/17	2	17.60	11	17.77	17.30	-9	4,292	-0.21%
2020/07/16	2	17.60	3	17.70	17.70	-1	4,294	-0.02%
2020/07/15	11	18.11	3	18.33	17.65	8	4,287	0.19%
2020/07/14	1	17.75	1	18.10	17.70	0	4,294	0.00%
2020/07/13	1	17.85	3	17.98	17.95	-2	4,277	-0.05%
2020/07/10	8	17.97	1	18.05	17.60	7	4,264	0.16%
2020/07/09	3	18.58	2	18.70	18.45	1	4,237	0.02%
2020/07/08	7	18.93	9	18.87	18.70	-2	4,216	-0.05%
2020/07/07	17	18.34	15	18.23	18.05	2	4,145	0.05%
2020/07/06	8	18.92	1	18.95	18.80	7	4,142	0.17%
2020/07/03	9	18.86	24	19.07	19.20	-15	4,183	-0.36%
2020/07/02	54	18.54	54	18.87	18.60	0	4,055	0.00%
2020/07/01	19	18.94	9	19.11	18.65	10	3,990	0.25%
2020/06/30	41	18.52	135	18.55	18.60	-94	3,672	-2.56%	大賣/
2020/06/29	7	17.05	17	16.89	16.95	-10	3,300	-0.30%
2020/06/24	0	0.00	7	16.23	16.20	-7	3,206	-0.22%
2020/06/22	2	16.30	0	0.00	16.15	2	3,210	0.06%
2020/06/19	7	16.45	4	16.58	16.20	3	3,221	0.09%
2020/06/18	0	0.00	5	16.40	16.50	-5	3,215	-0.16%
2020/06/17	0	0.00	5	16.29	16.30	-5	3,198	-0.16%
2020/06/16	0	0.00	21	16.15	16.20	-21	3,229	-0.65%
2020/06/15	4	16.09	0	0.00	15.85	4	3,309	0.12%
2020/06/12	24	16.19	50	15.85	16.25	-26	3,320	-0.78%
2020/06/11	2	16.60	3	17.17	16.70	-1	3,389	-0.03%
2020/06/10	0	0.00	14	17.28	17.45	-14	3,377	-0.41%
2020/06/09	8	16.99	1	16.70	16.70	7	3,350	0.21%
2020/06/08	2	17.10	4	17.30	17.05	-2	3,396	-0.06%
2020/06/05	3	17.00	3	17.22	17.05	0	3,375	0.00%
2020/06/04	8	17.02	12	17.06	17.00	-4	3,470	-0.12%
2020/06/03	2	16.70	2	16.85	16.70	0	3,412	0.00%
2020/06/02	2	16.70	5	16.74	16.70	-3	3,385	-0.09%
2020/06/01	4	16.48	6	16.59	16.55	-2	3,382	-0.06%
2020/05/29	4	16.20	0	0.00	16.25	4	3,369	0.12%
2020/05/28	42	16.45	11	16.41	16.20	31	3,425	0.91%
2020/05/27	15	16.77	15	16.72	16.75	0	3,387	0.00%
2020/05/26	8	15.98	35	15.97	15.95	-27	3,206	-0.84%
2020/05/25	34	15.73	4	16.08	16.05	30	3,187	0.94%
2020/05/22	2	16.35	3	16.65	16.05	-1	3,160	-0.03%
2020/05/21	9	16.52	31	16.47	16.65	-22	3,123	-0.70%
2020/05/20	35	15.86	45	16.02	16.15	-10	2,953	-0.34%
2020/05/19	14	14.74	7	14.70	14.70	7	2,851	0.25%
2020/05/18	0	0.00	1	14.85	14.75	-1	2,856	-0.04%
2020/05/15	6	15.23	5	14.70	14.85	1	2,849	0.04%
2020/05/14	0	0.00	3	15.27	15.10	-3	2,851	-0.11%
2020/05/13	0	0.00	1	15.55	15.55	-1	2,913	-0.03%
2020/05/12	2	15.85	2	16.20	15.70	0	2,917	0.00%
2020/05/11	0	0.00	10	16.05	16.10	-10	2,905	-0.34%
2020/05/08	0	0.00	3	16.10	15.80	-3	2,869	-0.11%
2020/05/07	0	0.00	38	15.68	15.70	-38	2,806	-1.35%
2020/05/06	4	15.66	4	15.70	15.70	0	2,807	0.00%
2020/05/04	2	15.40	0	0.00	15.45	2	2,765	0.07%
2020/04/30	23	15.99	55	15.77	15.80	-32	2,776	-1.15%
2020/04/29	53	15.32	14	15.44	15.85	39	2,673	1.46%
2020/04/28	10	14.30	6	14.39	14.45	4	2,607	0.15%
2020/04/27	1	14.10	3	14.25	14.15	-2	2,624	-0.08%
2020/04/24	8	14.06	13	14.10	14.15	-5	2,632	-0.19%
2020/04/22	2	13.25	2	13.25	13.25	0	2,648	0.00%
2020/04/21	2	13.65	0	0.00	13.10	2	2,655	0.08%
2020/04/20	2	13.68	0	0.00	13.80	2	2,647	0.08%
2020/04/17	2	13.75	2	14.60	13.70	0	2,645	0.00%
2020/04/15	0	0.00	7	14.03	14.10	-7	2,565	-0.27%
2020/04/14	0	0.00	1	14.05	14.10	-1	2,568	-0.04%
2020/04/13	2	13.78	9	13.89	14.00	-7	2,557	-0.27%
2020/04/10	0	0.00	1	13.95	14.00	-1	2,550	-0.04%
2020/04/09	12	13.88	7	14.06	13.85	5	2,617	0.19%
2020/04/08	6	14.24	23	14.00	14.30	-17	2,552	-0.67%
2020/04/07	0	0.00	28	12.67	13.00	-28	2,466	-1.14%
2020/04/06	0	0.00	20	12.33	12.35	-20	2,444	-0.82%
2020/04/01	0	0.00	10	12.32	12.35	-10	2,457	-0.41%
2020/03/31	0	0.00	4	12.45	12.40	-4	2,451	-0.16%
2020/03/30	13	12.23	6	12.31	12.45	7	2,448	0.29%
2020/03/27	0	0.00	11	12.70	12.10	-11	2,434	-0.45%
2020/03/26	0	0.00	3	12.40	12.50	-3	2,420	-0.12%
2020/03/25	0	0.00	41	12.66	12.45	-41	2,416	-1.70%
2020/03/24	11	12.20	3	12.27	12.25	8	2,414	0.33%
2020/03/23	2	11.48	0	0.00	11.70	2	2,498	0.08%
2020/03/20	3	12.08	7	12.18	12.00	-4	2,506	-0.16%
2020/03/19	0	0.00	18	11.08	11.15	-18	2,494	-0.72%
2020/03/18	10	11.45	4	11.58	11.60	6	2,404	0.25%
2020/03/17	45	11.16	1	10.75	11.15	44	2,353	1.87%
2020/03/13	0	0.00	7	12.30	12.30	-7	2,162	-0.32%
2020/03/12	5	14.63	23	14.20	13.65	-18	2,133	-0.84%
2020/03/11	0	0.00	26	15.31	15.15	-26	2,112	-1.23%
2020/03/10	23	15.49	5	15.28	15.50	18	2,095	0.86%
2020/03/09	5	15.47	4	15.50	15.40	1	1,976	0.05%
2020/03/06	2	16.33	0	0.00	16.30	2	1,965	0.10%
2020/03/03	0	0.00	5	16.51	16.70	-5	1,944	-0.26%
2020/02/27	1	15.60	0	0.00	15.60	1	2,040	0.05%
2020/02/25	0	0.00	21	16.00	16.25	-21	2,029	-1.03%
2020/02/24	0	0.00	2	16.45	16.25	-2	2,032	-0.10%
2020/02/21	0	0.00	1	16.60	16.60	-1	2,025	-0.05%
2020/02/19	0	0.00	4	16.85	16.85	-4	2,026	-0.20%
2020/02/17	1	16.55	0	0.00	16.55	1	2,052	0.05%
2020/02/14	12	17.23	6	17.15	16.95	6	2,048	0.29%
2020/02/13	6	16.61	1	16.90	16.90	5	1,994	0.25%
2020/02/11	4	16.20	0	0.00	16.20	4	2,032	0.20%
2020/02/06	1	16.75	2	16.90	16.75	-1	2,075	-0.05%
2020/02/05	1	16.25	10	16.30	16.20	-9	2,033	-0.44%
2020/02/04	0	0.00	1	16.65	16.40	-1	2,038	-0.05%
2020/02/03	6	15.58	3	15.90	15.80	3	2,016	0.15%
2020/01/31	1	17.60	6	17.42	17.15	-5	1,975	-0.25%
2020/01/30	10	17.62	0	0.00	17.60	10	1,960	0.51%
2020/01/20	0	0.00	5	19.86	19.55	-5	1,935	-0.26%
2020/01/17	6	19.80	13	19.67	19.70	-7	1,923	-0.36%
2020/01/15	10	19.23	0	19.15	19.15	10	1,936	0.52%
2020/01/14	4	19.15	0	0.00	19.05	4	1,929	0.21%
2020/01/13	2	19.05	0	0.00	19.10	2	1,921	0.10%
2020/01/10	5	19.10	0	0.00	19.00	5	1,927	0.26%
2020/01/08	7	19.12	0	0.00	19.00	7	1,974	0.35%
2020/01/07	1	19.20	0	0.00	19.20	1	2,007	0.05%
2020/01/03	7	20.30	151	20.61	20.25	-144	2,010	-7.16%	大賣/鉅額交易
2020/01/02	0	0.00	7	20.36	20.45	-7	1,951	-0.36%
2019/12/31	140	20.35	2	20.45	20.20	138	1,940	7.11%	大買/鉅額交易
2019/12/30	1	20.20	5	20.10	20.15	-4	1,901	-0.21%
2019/12/27	6	20.25	0	0.00	20.15	6	1,908	0.31%
2019/12/26	3	20.08	3	20.03	20.00	0	1,901	0.00%
2019/12/25	0	0.00	7	20.00	20.05	-7	1,924	-0.36%
2019/12/24	1	19.80	0	0.00	19.75	1	1,951	0.05%
2019/12/20	1	20.00	0	0.00	20.00	1	2,001	0.05%
2019/12/19	1	20.25	1	20.35	20.15	0	2,022	0.00%
2019/12/18	2	20.45	15	20.43	20.45	-13	2,031	-0.64%
2019/12/17	0	0.00	18	20.01	19.90	-18	2,018	-0.89%
2019/12/16	1	19.75	1	19.95	19.80	0	2,084	0.00%
2019/12/13	1	19.50	1	19.50	19.45	0	2,074	0.00%
2019/12/12	0	0.00	2	19.65	19.40	-2	2,085	-0.10%
2019/12/11	0	0.00	4	19.60	19.55	-4	2,103	-0.19%
2019/12/10	4	19.56	1	19.50	19.45	3	2,111	0.14%
2019/12/09	7	19.61	41	19.65	19.55	-34	2,147	-1.58%
2019/12/06	41	19.99	2	19.80	19.45	39	2,192	1.78%
2019/12/05	4	19.05	0	19.00	19.00	4	2,288	0.17%
2019/12/04	15	18.98	0	19.05	19.05	15	2,646	0.57%
2019/12/03	5	19.11	0	19.00	19.05	5	2,790	0.18%
2019/12/02	10	19.10	20	19.05	19.20	-10	2,805	-0.36%
2019/11/29	2	19.50	0	0.00	19.35	2	2,885	0.07%
2019/11/27	2	20.18	5	20.26	20.00	-3	2,957	-0.10%
2019/11/26	26	20.46	10	20.41	20.10	16	2,957	0.54%
2019/11/25	2	19.05	0	0.00	19.10	2	2,852	0.07%
2019/11/21	3	19.02	0	0.00	19.20	3	2,954	0.10%
2019/11/20	2	19.33	0	0.00	19.30	2	2,994	0.07%
2019/11/19	3	19.60	0	0.00	19.45	3	3,052	0.10%
2019/11/18	3	19.30	1	19.50	19.70	2	3,147	0.06%
2019/11/14	5	19.44	2	19.10	19.10	3	3,300	0.09%
2019/11/13	2	19.93	0	0.00	19.80	2	3,370	0.06%
2019/11/12	2	19.83	2	19.90	20.00	0	3,463	0.00%
2019/11/11	1	19.95	0	0.00	19.95	1	3,625	0.03%
2019/11/08	1	20.90	4	21.16	20.90	-3	3,779	-0.08%
2019/11/07	2	20.65	0	0.00	20.50	2	4,115	0.05%
2019/11/06	1	20.85	8	21.04	20.90	-7	4,211	-0.17%
2019/11/04	2	20.20	0	0.00	20.25	2	4,369	0.05%
2019/11/01	4	20.18	0	0.00	20.15	4	4,472	0.09%
2019/10/31	1	20.75	0	0.00	20.45	1	4,606	0.02%
2019/10/29	5	20.93	0	0.00	20.70	5	4,846	0.10%
2019/10/24	1	21.20	1	21.40	21.25	0	5,531	0.00%
2019/10/23	1	21.50	7	21.51	21.30	-6	6,012	-0.10%
2019/10/22	1	20.60	0	0.00	20.60	1	6,347	0.02%
2019/10/21	4	20.68	0	0.00	20.60	4	6,843	0.06%
2019/10/18	0	0.00	10	21.20	20.80	-10	6,938	-0.14%
2019/10/16	10	21.00	14	21.12	20.80	-4	7,262	-0.06%
2019/10/15	0	0.00	5	20.75	20.80	-5	7,441	-0.07%
2019/10/14	3	19.85	17	19.96	19.85	-14	7,649	-0.18%
2019/10/08	12	20.19	10	20.10	20.00	2	8,301	0.02%
2019/10/07	1	20.65	0	0.00	20.55	1	8,309	0.01%
2019/10/04	1	20.65	0	0.00	20.55	1	8,381	0.01%
2019/10/03	6	20.60	10	20.70	20.55	-4	8,427	-0.05%
2019/10/02	2	20.55	0	0.00	20.70	2	8,457	0.02%
2019/10/01	4	20.66	10	20.88	20.70	-6	8,484	-0.07%
2019/09/27	17	20.89	13	21.30	21.00	4	8,526	0.05%
2019/09/26	21	21.65	1	21.75	21.55	20	8,620	0.23%
2019/09/25	3	21.50	0	0.00	21.35	3	8,721	0.03%
2019/09/24	0	0.00	24	21.57	21.50	-24	8,981	-0.27%
2019/09/23	0	0.00	13	21.59	21.60	-13	8,992	-0.14%
2019/09/20	1	21.35	33	21.00	21.45	-32	9,075	-0.35%
2019/09/19	40	20.90	0	0.00	20.60	40	9,015	0.44%
2019/09/18	31	21.30	0	0.00	21.25	31	9,003	0.34%
2019/09/17	3	21.38	8	21.50	21.30	-5	9,031	-0.06%
2019/09/16	1	21.45	2	21.45	21.40	-1	9,156	-0.01%
2019/09/12	7	21.84	0	0.00	21.70	7	9,259	0.08%
2019/09/11	0	0.00	10	21.70	21.70	-10	9,315	-0.11%
2019/09/09	1	21.80	10	21.65	21.40	-9	9,323	-0.10%
2019/09/06	28	22.23	72	22.82	21.90	-44	9,289	-0.47%
2019/09/05	76	24.10	43	24.12	23.90	33	9,024	0.37%
2019/09/04	1	23.40	0	0.00	23.50	1	8,979	0.01%
2019/09/03	15	23.76	13	23.52	23.40	2	9,117	0.02%
2019/09/02	0	0.00	10	23.35	23.35	-10	9,293	-0.11%
2019/08/30	50	23.27	13	23.33	22.90	37	9,349	0.40%
2019/08/29	1	22.85	12	23.09	23.10	-11	9,461	-0.12%
2019/08/28	1	23.10	0	0.00	22.65	1	9,760	0.01%
2019/08/27	3	22.67	8	22.95	22.80	-5	9,820	-0.05%
2019/08/26	13	22.58	27	22.54	22.35	-14	10,039	-0.14%
2019/08/23	33	23.19	11	23.34	23.05	22	10,056	0.22%
2019/08/22	12	23.37	10	23.60	23.45	2	10,082	0.02%
2019/08/21	16	23.27	12	23.28	23.30	4	10,069	0.04%
2019/08/20	23	23.60	21	23.54	23.30	2	10,023	0.02%
2019/08/19	15	23.72	42	24.00	23.60	-27	10,087	-0.27%
2019/08/16	25	23.92	23	23.96	23.90	2	10,136	0.02%
2019/08/15	26	23.65	24	23.82	23.55	2	10,122	0.02%
2019/08/14	13	24.54	20	24.66	24.10	-7	10,156	-0.07%
2019/08/13	10	24.49	39	24.75	24.55	-29	10,196	-0.28%
2019/08/12	11	25.00	68	25.18	25.20	-57	10,248	-0.56%
2019/08/08	5	23.73	38	23.97	24.20	-33	10,145	-0.33%
2019/08/07	15	23.65	1	24.10	23.40	14	10,179	0.14%
2019/08/06	4	22.11	48	23.42	23.80	-44	10,275	-0.43%
2019/08/05	9	23.89	13	23.73	23.40	-4	10,442	-0.04%
2019/08/02	5	23.99	31	24.21	24.20	-26	10,482	-0.25%
2019/08/01	1	24.80	68	25.05	24.75	-67	10,520	-0.64%
2019/07/31	5	24.87	19	25.05	25.15	-14	10,606	-0.13%
2019/07/30	56	24.72	38	24.11	24.50	18	10,724	0.17%
2019/07/29	72	25.59	41	25.62	25.45	31	10,701	0.29%
2019/07/26	2	24.83	106	24.68	25.00	-104	10,917	-0.95%	大賣/鉅額交易
2019/07/25	34	25.36	56.5	25.46	24.85	-22.5	10,930	-0.21%
2019/07/24	16	24.88	18	25.14	25.20	-2	10,584	-0.02%
2019/07/23	3	25.03	223	25.09	25.30	-220	10,457	-2.10%	大賣/鉅額交易
2019/07/22	0	0.00	1	23.70	23.55	-1	10,439	-0.01%
2019/07/19	1	23.25	25	23.25	23.20	-24	10,781	-0.22%
2019/07/18	115	23.73	57	23.69	23.20	58	10,979	0.53%	大買/
2019/07/17	15	24.25	39	24.29	24.60	-24	11,513	-0.21%
2019/07/16	65	23.51	154	23.77	23.95	-89	11,728	-0.76%	大賣/
2019/07/15	274	23.77	122	23.99	23.80	152	11,692	1.30%	大買/大賣/鉅額交易
2019/07/12	42	22.56	30	22.64	23.00	12	11,601	0.10%
2019/07/11	1	22.05	40	22.14	22.20	-39	11,660	-0.33%
2019/07/10	3	22.05	17	22.31	22.00	-14	12,245	-0.11%
2019/07/09	7	21.64	22	21.98	21.95	-15	12,431	-0.12%
2019/07/08	3	21.83	14	21.85	21.80	-11	12,696	-0.09%
2019/07/05	2	22.10	10	22.15	22.05	-8	13,022	-0.06%
2019/07/04	20	22.18	16	22.19	22.10	4	13,018	0.03%
2019/07/03	24	22.51	20	22.33	22.20	4	12,998	0.03%
2019/07/02	20	23.00	21	23.15	23.00	-1	13,012	-0.01%
2019/07/01	16	23.22	37	23.06	23.20	-21	12,990	-0.16%
2019/06/28	0	0.00	10	22.00	22.05	-10	13,016	-0.08%
2019/06/27	34	22.12	12	22.14	22.10	22	13,091	0.17%
2019/06/26	0	0.00	13	21.70	21.95	-13	13,095	-0.10%
2019/06/25	1	21.60	11	22.30	21.70	-10	13,071	-0.08%
2019/06/24	4	21.80	23	21.84	21.95	-19	13,025	-0.15%
2019/06/21	16	22.05	28	22.16	21.90	-12	12,986	-0.09%
2019/06/20	16	22.89	21	22.93	22.65	-5	12,853	-0.04%
2019/06/19	1	22.40	18	22.38	22.45	-17	12,779	-0.13%
2019/06/18	0	0.00	10	22.05	21.90	-10	12,754	-0.08%
2019/06/17	4	21.84	5	22.04	21.80	-1	12,716	-0.01%
2019/06/14	3	22.17	17	22.26	22.00	-14	12,645	-0.11%
2019/06/13	4	22.83	4	22.80	22.60	0	12,537	0.00%
2019/06/12	15	23.34	24	23.32	23.10	-9	12,451	-0.07%
2019/06/11	137	23.80	2	23.58	23.50	135	12,353	1.09%	大買/鉅額交易
2019/06/10	23	23.47	18	23.43	23.80	5	12,185	0.04%
2019/06/06	7	22.62	15	22.68	22.75	-8	11,932	-0.07%
2019/06/05	3	22.60	68	22.93	22.30	-65	11,846	-0.55%
2019/06/04	24	22.92	21	22.80	22.75	3	11,667	0.03%
2019/06/03	11	22.16	1	22.45	22.40	10	11,335	0.09%
2019/05/31	34	22.15	24	22.21	22.00	10	11,230	0.09%
2019/05/30	1	21.30	0	0.00	21.30	1	10,963	0.01%
2019/05/29	5	21.03	3	21.37	21.45	2	10,887	0.02%
2019/05/28	1	21.40	2	21.20	21.40	-1	10,807	-0.01%
2019/05/27	6	20.91	0	0.00	21.00	6	10,773	0.06%
2019/05/24	59	21.31	62	21.51	20.90	-3	10,761	-0.03%
2019/05/23	99	21.03	90	21.14	20.70	9	10,643	0.08%
2019/05/22	17	22.23	14	22.53	21.70	3	10,501	0.03%
2019/05/21	26	22.13	3	22.30	22.40	23	10,428	0.22%
2019/05/20	24	21.28	48	21.17	22.05	-24	10,295	-0.23%
2019/05/17	67	22.56	66	22.18	21.90	1	10,078	0.01%
2019/05/16	40	23.64	102	23.52	23.05	-62	9,818	-0.63%	大賣/
2019/05/15	16	22.73	44	22.78	22.70	-28	9,560	-0.29%
2019/05/14	84	21.96	46	21.86	22.45	38	9,414	0.40%
2019/05/13	143	21.08	139	21.23	21.25	4	9,224	0.04%	大買/大賣/
2019/05/10	142	22.94	86	23.04	22.55	56	8,939	0.63%	大買/
2019/05/09	33	23.29	9	23.44	23.00	24	8,785	0.27%
2019/05/08	94	23.31	62	23.33	23.80	32	8,596	0.37%
2019/05/07	24	24.50	9	24.43	23.60	15	8,399	0.18%
2019/05/06	8	23.68	6	23.53	24.05	2	8,129	0.02%
2019/05/03	56	23.64	59	23.72	23.95	-3	7,886	-0.04%
2019/05/02	59	22.46	5	22.50	22.50	54	7,352	0.73%
2019/04/29	15	22.74	11	22.65	22.60	4	7,013	0.06%
2019/04/26	20	23.88	13	23.87	23.30	7	6,700	0.10%
2019/04/25	70	25.24	49	25.54	25.85	21	6,242	0.34%
2019/04/24	18	25.32	18	25.13	25.30	0	5,811	0.00%
2019/04/23	49	25.13	33	25.18	25.90	16	5,533	0.29%
2019/04/22	9	24.75	9	24.75	24.75	0	4,816	0.00%
2019/04/19	13	22.53	12	22.61	22.50	1	4,435	0.02%
2019/04/18	2	22.63	14	22.93	22.65	-12	4,305	-0.28%
2019/04/17	8	21.86	4	21.78	22.00	4	3,889	0.10%
2019/04/16	170	22.90	1,148	22.53	21.60	-978	3,652	-26.78%	大買/大賣/鉅額交易
2019/04/15	1,003	22.10	9	21.88	22.10	994	3,007	33.05%	大買/鉅額交易
2019/04/12	1	20.00	8	20.08	20.10	-7	2,737	-0.26%
2019/04/11	3	18.57	17	18.92	18.85	-14	2,404	-0.58%
2019/04/10	1	17.45	0	0.00	17.40	1	2,024	0.05%
2019/04/09	0	0.00	1	17.10	17.00	-1	1,978	-0.05%
2019/04/08	7	17.40	24	17.98	17.40	-17	1,925	-0.88%
2019/04/03	0	0.00	7	17.44	17.55	-7	1,775	-0.39%
2019/04/02	3	17.08	28	17.18	17.35	-25	1,646	-1.52%
2019/04/01	18	15.45	4	15.90	16.05	14	1,341	1.04%
2019/03/29	2	15.25	4	15.08	15.40	-2	1,216	-0.16%
2019/03/28	9	14.30	0	0.00	14.30	9	1,090	0.82%
2019/03/27	0	0.00	14	14.60	14.55	-14	1,081	-1.29%
2019/03/26	1	14.20	0	0.00	14.05	1	1,045	0.10%
2019/03/22	0	0.00	16	14.57	14.70	-16	1,028	-1.56%
2019/03/21	0	0.00	5	14.40	14.50	-5	973	-0.51%
2019/03/19	0	0.00	5	13.90	13.85	-5	927	-0.54%
2019/03/18	0	0.00	1	13.80	13.75	-1	923	-0.11%
2019/03/12	2	14.10	2	14.40	14.00	0	896	0.00%
2019/03/11	0	0.00	8	14.04	14.10	-8	893	-0.90%
2019/03/04	1	13.95	13	14.10	13.95	-12	887	-1.35%
2019/02/27	0	0.00	2	14.05	14.15	-2	880	-0.23%
2019/02/26	2	14.28	2	14.25	14.15	0	878	0.00%
2019/02/25	3	14.70	0	0.00	14.55	3	863	0.35%
2019/02/22	0	0.00	1	14.55	14.50	-1	822	-0.12%
2019/02/21	0	0.00	1	14.10	14.00	-1	784	-0.13%
2019/02/20	2	14.00	2	14.18	13.90	0	774	0.00%
2019/02/19	0	0.00	6	13.90	13.85	-6	754	-0.80%
2019/02/18	2	13.85	4.2	13.77	13.75	-2.2	759	-0.29%
2019/02/13	0	0.00	10	13.55	13.70	-10	730	-1.37%
2019/02/12	2	13.30	0	0.00	13.60	2	731	0.27%
2019/01/28	4	13.80	2	13.80	13.70	2	710	0.28%
2019/01/23	0	0.00	2	13.80	13.75	-2	707	-0.28%
2019/01/21	1	13.75	0	0.00	13.95	1	699	0.14%
2019/01/18	3	14.05	0	0.00	14.10	3	682	0.44%
2019/01/17	53	14.90	157	14.70	14.00	-104	682	-15.25%	大賣/鉅額交易
2019/01/16	107	14.56	2	14.50	14.70	105	645	16.27%	大買/鉅額交易
2019/01/15	10	14.50	25	14.55	14.55	-15	623	-2.40%
2019/01/14	0	0.00	3	14.72	14.50	-3	596	-0.50%
2019/01/11	15	14.20	2	14.08	14.20	13	523	2.48%
2019/01/10	0	0.00	5	13.99	14.05	-5	464	-1.08%
2018/12/27	3	12.50	0	0.00	12.45	3	366	0.82%
2018/12/20	0	0.00	1	12.30	12.15	-1	368	-0.27%
2018/12/13	0	0.00	2	12.75	12.80	-2	361	-0.55%
2018/12/07	2	12.15	0	0.00	12.10	2	339	0.59%
2018/12/03	0	0.00	8	12.35	12.30	-8	334	-2.39%
2018/11/26	0	0.00	3	12.20	12.15	-3	318	-0.94%
2018/11/23	0	0.00	3	12.15	12.15	-3	355	-0.84%
2018/11/15	0	0.00	4	12.05	12.10	-4	343	-1.16%
2018/11/14	0	0.00	3	11.35	11.40	-3	328	-0.91%
2018/11/12	0	0.00	5	11.40	11.40	-5	346	-1.44%
2018/11/09	2	11.35	10	11.45	11.55	-8	347	-2.30%
2018/11/08	0	0.00	12	11.64	11.60	-12	344	-3.49%
2018/10/25	3	10.30	0	0.00	10.15	3	389	0.77%
2018/10/12	5	10.00	0	0.00	10.20	5	406	1.23%
2018/10/11	0	0.00	10	9.95	9.95	-10	407	-2.45%
2018/10/02	41	11.28	0	0.00	11.25	41	411	9.97%
2018/09/25	2	11.00	0	0.00	11.10	2	425	0.47%
2018/08/20	0	0.00	4	12.05	11.95	-4	517	-0.77%
2018/08/17	10	12.15	0	0.00	12.15	10	513	1.95%
2018/08/16	0	0.00	0.8	12.05	12.10	-0.8	502	-0.16%
2018/08/14	0	0.00	4	12.30	12.30	-4	504	-0.79%
2018/08/13	0	0.00	12	12.55	12.20	-12	506	-2.37%
2018/08/08	4	13.35	0	0.00	13.15	4	489	0.82%
2018/08/06	10	13.05	0	0.00	13.05	10	462	2.16%
2018/07/26	0	0.00	2	13.30	13.10	-2	449	-0.44%
2018/07/25	0	0.00	5	13.20	13.20	-5	447	-1.12%
2018/07/24	0	0.00	5	13.20	13.20	-5	442	-1.13%
2018/07/05	0	0.00	3	13.55	13.45	-3	421	-0.71%
2018/07/03	0	0.00	2	13.85	13.55	-2	421	-0.47%
2018/07/02	5	14.10	0	0.00	13.85	5	418	1.20%
2018/06/29	10	14.22	7	14.28	14.10	3	417	0.72%
2018/06/28	2	14.00	0	0.00	14.00	2	410	0.49%
2018/06/27	2	14.05	0	0.00	14.00	2	417	0.48%
2018/06/25	2	13.95	0	0.00	13.95	2	423	0.47%
2018/06/22	0	0.00	1	14.10	14.10	-1	423	-0.24%
2018/06/21	0	0.00	5	14.22	14.20	-5	422	-1.18%
2018/06/20	0	0.00	2	13.75	13.85	-2	416	-0.48%
2018/06/19	0	0.00	1	13.85	13.95	-1	414	-0.24%
2018/06/14	4	14.20	10	14.15	13.90	-6	407	-1.47%
2018/06/13	0	0.00	2	14.25	14.05	-2	410	-0.49%
2018/06/05	0	0.00	4	14.28	14.30	-4	517	-0.77%
2018/06/04	0	0.00	5	14.38	14.50	-5	510	-0.98%
2018/06/01	2	14.10	0	0.00	14.10	2	478	0.42%
2018/04/24	0	0.00	8	13.55	13.50	-8	685	-1.17%
2018/04/23	4	13.55	5	13.55	13.55	-1	692	-0.14%
2018/04/12	0	0.00	1	13.80	13.75	-1	780	-0.13%
2018/04/11	0	0.00	1	13.70	13.70	-1	800	-0.12%
2018/03/21	0	0.00	3	14.75	14.75	-3	991	-0.30%
2018/03/20	0	0.00	14	14.51	14.60	-14	1,005	-1.39%
2018/03/19	0	0.00	9	14.76	14.70	-9	1,004	-0.90%
2018/03/16	0	0.00	7	14.91	14.95	-7	1,000	-0.70%
2018/03/15	0	0.00	2	15.10	15.05	-2	991	-0.20%
2018/03/13	0	0.00	9	15.43	15.40	-9	991	-0.91%
2018/03/12	2	15.50	30	15.38	15.55	-28	995	-2.81%
2018/03/09	0	0.00	8	15.18	15.15	-8	906	-0.88%
2018/03/08	0	0.00	1	15.00	14.85	-1	959	-0.10%
2018/03/06	2	15.00	0	0.00	14.90	2	1,002	0.20%
2018/03/02	0	0.00	2	15.10	14.95	-2	1,008	-0.20%
2018/03/01	2	15.30	4	15.15	15.15	-2	1,011	-0.20%
2018/02/27	3	15.05	2	14.95	14.95	1	993	0.10%
2018/02/22	0	0.00	28	15.05	15.00	-28	1,013	-2.76%
2018/02/21	3	15.00	0	0.00	14.85	3	1,013	0.30%
2018/02/12	0	0.00	5	14.40	14.65	-5	1,011	-0.49%
2018/02/06	0	0.00	2	14.60	14.30	-2	1,002	-0.20%
2018/02/05	3	15.00	15	15.27	15.40	-12	984	-1.22%
2018/02/01	0	0.00	18	15.55	15.30	-18	979	-1.84%
2018/01/31	0	0.00	1	15.40	15.45	-1	958	-0.10%
2018/01/30	0	0.00	2	14.85	14.85	-2	938	-0.21%
2018/01/25	1	15.30	0	0.00	15.20	1	918	0.11%
2018/01/24	0	0.00	4	15.45	15.45	-4	912	-0.44%
2018/01/23	0	0.00	15	15.55	15.35	-15	910	-1.65%
2018/01/22	0	0.00	1	15.35	15.75	-1	906	-0.11%
2018/01/18	25	15.90	5	16.00	15.75	20	886	2.26%
2018/01/16	4	15.60	0	15.35	15.30	4	826	0.48%
2018/01/15	2	15.75	0	0.00	15.70	2	812	0.25%
2018/01/12	0	0.00	2	15.65	15.65	-2	806	-0.25%
2018/01/11	0	0.00	22	15.50	15.55	-22	804	-2.74%
2018/01/09	0	0.00	24	15.80	15.70	-24	808	-2.97%
2018/01/08	26	16.24	13	16.39	16.00	13	829	1.57%
2018/01/05	12	16.05	4	16.00	16.10	8	782	1.02%
2018/01/04	6	16.23	3	16.25	16.25	3	759	0.39%
2018/01/03	0	0.00	37	15.44	15.65	-37	662	-5.58%