合勤控 (3704)-元富-吉利券商分點個股進出

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
40.95
漲跌
▲0.10
漲幅
+0.24%
成交量
1,468張
產業
上市通信網路類股▲0.93%
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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/04/24	0.4	42.05	0	0.00	42.15	0.4	4,034	0.01%
2024/04/19	0	0.00	0.3	41.77	41.60	-0.3	4,028	-0.01%
2024/04/18	1	42.40	0	0.00	42.30	1	4,017	0.02%
2024/04/17	2.3	43.17	0	0.00	43.25	2.3	3,999	0.06%
2024/04/16	0	0.00	2	44.15	43.30	-2	3,978	-0.05%
2024/04/11	1.2	45.84	0	0.00	45.80	1.2	3,955	0.03%
2024/04/08	2	47.70	0	0.00	47.60	2	3,932	0.05%
2024/04/03	0	0.00	3	47.43	47.60	-3	3,890	-0.08%
2024/04/02	1	46.70	0	0.00	46.70	1	3,867	0.03%
2024/03/29	3.2	47.08	0	0.00	46.65	3.2	3,756	0.09%
2024/03/28	3.6	49.26	2.4	48.56	48.00	1.2	3,645	0.03%
2024/03/27	18	48.83	43.6	47.49	49.35	-25.6	3,444	-0.74%
2024/03/26	6.4	46.31	20	47.90	46.05	-13.6	3,353	-0.41%
2024/03/25	49.4	48.43	0	0.00	47.60	49.4	3,316	1.49%
2024/03/22	1	49.50	1	50.20	49.70	0	3,287	0.00%
2024/03/21	3.2	49.44	10.6	50.94	50.10	-7.4	3,078	-0.24%
2024/03/20	1	48.20	1.4	49.66	48.05	-0.4	2,792	-0.01%
2024/03/19	2	47.55	0.4	47.83	47.45	1.6	2,750	0.06%
2024/03/18	1	46.40	1	47.55	47.65	0	2,876	0.00%
2024/03/15	0	0.00	0	47.00	47.30	0	2,880	0.00%
2024/03/14	0	0.00	1.7	48.73	47.70	-1.7	2,908	-0.06%
2024/03/12	0.4	46.06	0	0.00	46.70	0.4	2,769	0.02%
2024/03/06	1	45.85	10	45.70	45.45	-9	3,252	-0.28%
2024/02/20	0.4	46.40	0	0.00	46.10	0.4	3,986	0.01%
2024/02/19	0.1	46.10	0	0.00	47.00	0.1	3,987	0.00%
2024/02/16	0.2	44.70	0	0.00	44.70	0.2	3,988	0.01%
2024/02/15	0.2	46.30	0	0.00	46.30	0.2	3,936	0.01%
2024/02/05	1.3	46.15	0	0.00	46.05	1.3	3,947	0.03%
2024/01/23	0	0.00	0.1	50.00	49.95	-0.1	5,438	0.00%
2024/01/19	0.2	48.70	0	0.00	48.75	0.2	5,996	0.00%
2024/01/15	0.2	49.05	0	0.00	49.00	0.2	7,196	0.00%
2024/01/12	1	48.15	0	0.00	48.00	1	7,356	0.01%
2024/01/11	0.2	48.42	0	0.00	48.90	0.2	7,666	0.00%
2024/01/10	0	0.00	0.2	48.30	47.80	-0.2	7,894	0.00%
2024/01/09	0.4	48.40	1	48.40	48.25	-0.6	8,045	-0.01%
2024/01/08	1	48.95	1	48.75	49.00	0	8,052	0.00%
2024/01/05	2	49.35	0.2	49.60	49.30	1.8	8,073	0.02%
2024/01/04	1	49.15	0	0.00	49.15	1	8,104	0.01%
2024/01/03	0.6	49.75	1	49.85	49.80	-0.4	8,103	0.00%
2023/12/28	0.1	50.80	0	0.00	50.50	0.1	8,219	0.00%
2023/12/25	1	50.30	0	0.00	50.30	1	8,371	0.01%
2023/12/21	1.5	50.49	0	0.00	50.50	1.5	8,439	0.02%
2023/12/20	1	51.40	1	53.10	52.00	0	8,398	0.00%
2023/12/19	1	51.30	0	0.00	50.90	1	8,363	0.01%
2023/12/18	1	52.70	0.2	54.50	52.70	0.8	8,309	0.01%
2023/12/15	0	0.00	2	53.75	53.10	-2	8,299	-0.02%
2023/12/14	2	53.85	0	0.00	54.50	2	8,327	0.02%
2023/12/13	2	53.85	5.2	54.51	54.50	-3.2	8,395	-0.04%
2023/12/12	2	52.90	0	0.00	52.70	2	8,449	0.02%
2023/12/11	0	0.00	5	53.42	53.50	-5	8,671	-0.06%
2023/12/08	1	51.80	0	0.00	51.80	1	8,948	0.01%
2023/12/07	10	52.42	5	52.60	51.90	5	9,357	0.05%
2023/12/06	1	53.50	0	0.00	52.80	1	9,495	0.01%
2023/12/05	8	53.28	6.4	53.34	53.50	1.6	9,723	0.02%
2023/12/04	0	0.00	2.1	54.48	54.00	-2.1	10,200	-0.02%
2023/12/01	8	54.73	6	54.10	53.90	2	10,257	0.02%
2023/11/30	9.4	54.31	18	55.12	56.00	-8.6	10,021	-0.09%
2023/11/29	7	53.63	5	54.04	54.10	2	9,771	0.02%
2023/11/27	0	0.00	4	51.90	51.60	-4	9,608	-0.04%
2023/11/24	0	0.00	1.2	50.99	52.40	-1.2	9,529	-0.01%
2023/11/22	0.2	50.50	0	0.00	50.90	0.2	9,409	0.00%
2023/11/21	5	50.68	1	50.80	50.50	4	9,434	0.04%
2023/11/20	0	0.00	1	50.60	50.90	-1	9,467	-0.01%
2023/11/17	0.1	49.55	0	0.00	49.95	0.1	9,524	0.00%
2023/11/16	2.3	49.47	0	0.00	49.55	2.3	9,555	0.02%
2023/11/13	1	49.00	0	0.00	49.05	1	9,868	0.01%
2023/11/10	1	49.35	0	0.00	49.00	1	9,861	0.01%
2023/11/09	2.1	50.02	0	0.00	49.65	2.1	9,814	0.02%
2023/11/07	1	52.10	7	51.54	51.80	-6	9,737	-0.06%
2023/11/06	7	54.40	0	0.00	53.50	7	9,628	0.07%
2023/11/03	10	54.20	9	54.68	54.20	1	9,586	0.01%
2023/11/02	1	55.40	0	0.00	54.50	1	9,547	0.01%
2023/11/01	50	54.02	47	54.79	53.60	3	9,320	0.03%
2023/10/31	10	55.27	4.2	55.38	54.60	5.8	9,116	0.06%
2023/10/30	3	54.27	3	54.73	54.50	0	8,906	0.00%
2023/10/27	1	52.90	6.4	54.31	54.20	-5.4	8,926	-0.06%
2023/10/26	41	53.20	36.9	52.59	53.20	4.1	8,793	0.05%
2023/10/25	27	54.63	34.5	55.19	53.80	-7.5	8,600	-0.09%
2023/10/24	8	51.90	5.4	51.22	52.30	2.6	8,070	0.03%
2023/10/23	4	50.50	3	51.23	49.70	1	7,970	0.01%
2023/10/20	15	51.27	16	51.83	51.10	-1	7,969	-0.01%
2023/10/19	7	50.48	9.2	50.84	51.70	-2.2	7,973	-0.03%
2023/10/18	13	48.57	23.4	48.44	49.15	-10.4	7,759	-0.13%
2023/10/17	3	48.30	0.2	49.00	47.80	2.8	7,642	0.04%
2023/10/12	2	47.75	0	0.00	47.70	2	8,758	0.02%
2023/10/06	1	49.47	2	50.30	49.10	-1	9,802	-0.01%
2023/10/05	10	50.50	2.4	50.58	50.10	7.6	10,094	0.08%
2023/10/04	1.1	48.30	0	0.00	48.30	1.1	10,295	0.01%
2023/10/03	2.5	49.23	0	0.00	49.00	2.5	10,417	0.02%
2023/09/28	1	50.00	0.4	49.93	50.00	0.6	10,858	0.01%
2023/09/27	0.3	48.86	0	0.00	48.40	0.3	11,149	0.00%
2023/09/26	0	50.70	2	50.45	50.10	-2	11,794	-0.02%
2023/09/25	0	0.00	0.1	51.50	50.70	-0.1	12,374	0.00%
2023/09/22	0	0.00	8	50.10	50.40	-8	13,059	-0.06%
2023/09/21	5	49.32	0	0.00	49.20	5	13,266	0.04%
2023/09/20	5.1	50.53	0.4	50.20	50.20	4.7	13,266	0.04%
2023/09/19	1.1	51.61	4	52.23	51.00	-2.9	13,223	-0.02%
2023/09/18	16	51.75	15	51.74	51.70	1	13,148	0.01%
2023/09/15	12.2	53.02	10	53.06	52.80	2.2	12,973	0.02%
2023/09/14	7	55.63	6	55.70	54.50	1	12,763	0.01%
2023/09/13	38.3	54.50	37	55.26	54.50	1.3	12,510	0.01%
2023/09/12	42	54.97	41	54.99	55.50	1	12,206	0.01%
2023/09/11	2.2	52.14	5	52.30	51.80	-2.8	11,812	-0.02%
2023/09/08	61.2	52.19	69	52.45	52.20	-7.8	11,697	-0.07%
2023/09/07	31.7	51.98	32	51.58	52.00	-0.3	11,481	0.00%
2023/09/06	4	50.18	3	49.73	50.30	1	10,955	0.01%
2023/09/05	0	0.00	1	46.80	48.15	-1	10,788	-0.01%
2023/09/04	0.3	46.05	0	0.00	46.55	0.3	10,760	0.00%
2023/09/01	1	47.00	0	0.00	46.95	1	10,780	0.01%
2023/08/31	0.1	47.10	0	0.00	47.40	0.1	10,798	0.00%
2023/08/30	3	46.80	3	46.90	46.80	0	10,810	0.00%
2023/08/28	1.4	46.01	0	0.00	45.85	1.4	10,939	0.01%
2023/08/25	1.4	47.41	1	47.55	47.05	0.4	11,119	0.00%
2023/08/23	0	49.35	1	48.50	48.25	-1	11,415	-0.01%
2023/08/21	5	47.76	1	47.20	46.95	4	11,404	0.04%
2023/08/18	6	49.67	5	48.25	46.80	1	11,447	0.01%
2023/08/17	1	51.80	0	51.00	52.00	1	11,238	0.01%
2023/08/15	0	0.00	1	50.00	49.85	-1	11,257	-0.01%
2023/08/14	1	48.40	0	0.00	49.00	1	11,502	0.01%
2023/08/10	1	50.10	0	0.00	50.40	1	11,659	0.01%
2023/08/09	1	52.50	3	52.80	51.80	-2	11,666	-0.02%
2023/08/08	1	50.70	0	0.00	51.60	1	11,701	0.01%
2023/08/04	5	50.19	13	50.33	50.70	-8	11,766	-0.07%
2023/08/02	7	53.11	0	0.00	51.50	7	11,735	0.06%
2023/08/01	5.1	53.59	1	56.00	53.00	4.1	11,710	0.03%
2023/07/31	8	54.74	1	54.90	54.00	7	11,505	0.06%
2023/07/28	0.1	53.40	15	53.59	53.50	-14.9	11,278	-0.13%
2023/07/27	1.1	55.54	0	0.00	54.40	1.1	11,219	0.01%
2023/07/26	1	55.30	0	0.00	54.80	1	11,207	0.01%
2023/07/25	2	56.05	7	56.80	55.80	-5	11,333	-0.04%
2023/07/24	5	57.24	5	56.50	56.70	0	11,244	0.00%
2023/07/21	1	57.90	0	0.00	57.60	1	11,102	0.01%
2023/07/20	6	59.42	3	58.90	59.10	3	11,050	0.03%
2023/07/19	15	61.37	22	61.60	59.30	-7	10,975	-0.06%
2023/07/18	37	64.89	41.1	62.34	62.00	-4.1	10,892	-0.04%
2023/07/17	24	63.45	20	64.89	65.70	4	10,605	0.04%
2023/07/14	38	59.95	23.1	60.13	61.80	15	10,948	0.14%
2023/07/13	12	57.78	32.1	57.50	57.30	-20.1	10,666	-0.19%
2023/07/12	24.1	55.56	7	54.87	55.00	17.1	10,168	0.17%
2023/07/11	10	53.78	15.2	54.54	55.70	-5.2	9,857	-0.05%
2023/07/10	15.1	53.95	7	54.19	53.80	8.1	9,630	0.08%
2023/07/07	13.1	54.95	12	55.08	54.10	1.1	9,521	0.01%
2023/07/06	6	54.43	6	55.35	55.70	0	9,299	0.00%
2023/07/05	4	54.67	5.4	54.86	54.70	-1.4	9,021	-0.02%
2023/07/04	26	52.86	28.3	52.83	53.60	-2.3	8,640	-0.03%
2023/07/03	11.1	48.90	35.8	49.43	51.10	-24.7	7,928	-0.31%
2023/06/30	17	45.47	57.1	46.58	46.50	-40.1	7,340	-0.55%
2023/06/29	17	43.41	15.4	43.53	43.30	1.6	6,640	0.02%
2023/06/28	0	0.00	1	42.40	41.40	-1	6,404	-0.02%
2023/06/27	1	40.35	0	0.00	40.35	1	6,381	0.02%
2023/06/21	0	0.00	0.1	41.40	41.70	-0.1	6,468	0.00%
2023/06/19	0	0.00	6	42.70	42.25	-6	6,502	-0.09%
2023/06/16	1	42.35	0	0.00	43.00	1	6,511	0.02%
2023/06/15	7.3	42.57	0	0.00	42.45	7.3	6,480	0.11%
2023/06/14	2	42.65	0	0.00	42.70	2	6,485	0.03%
2023/06/13	5	41.77	0	0.00	41.55	5	6,601	0.08%
2023/06/12	2	41.78	0	0.00	41.60	2	6,607	0.03%
2023/06/09	4.3	41.88	1	41.95	42.10	3.3	6,687	0.05%
2023/06/08	2.2	41.84	0	0.00	41.50	2.2	6,758	0.03%
2023/06/07	6	42.60	0	0.00	42.30	6	6,742	0.09%
2023/06/06	2.5	42.83	0	0.00	42.65	2.5	6,759	0.04%
2023/06/05	12.4	43.60	0	0.00	43.40	12.4	6,761	0.18%
2023/06/02	14	43.62	7	43.54	43.05	7	6,782	0.10%
2023/06/01	5.6	43.60	5	43.64	43.55	0.6	6,780	0.01%
2023/05/31	10.6	44.89	5	44.66	44.50	5.6	6,732	0.08%
2023/05/30	15.2	44.83	107	44.71	45.20	-91.8	6,569	-1.40%	大賣/
2023/05/29	3	43.57	106	43.54	43.85	-103	6,305	-1.63%	大賣/鉅額交易
2023/05/26	3	42.73	0	0.00	42.20	3	6,247	0.05%
2023/05/25	16	43.83	13	43.40	43.25	3	6,220	0.05%
2023/05/24	4	43.41	4	42.76	43.85	0	6,208	0.00%
2023/05/23	3	43.18	1	42.85	42.85	2	6,152	0.03%
2023/05/19	1	42.35	2	41.90	41.90	-1	6,263	-0.02%
2023/05/18	1	43.60	0	43.40	42.95	1	6,295	0.02%
2023/05/17	4	42.45	7	42.61	42.95	-3	6,108	-0.05%
2023/05/15	2	41.05	1	40.75	40.80	1	6,372	0.02%
2023/05/12	0	41.45	3	41.22	41.35	-3	6,350	-0.05%
2023/05/11	1	40.10	0	0.00	39.25	1	6,319	0.02%
2023/05/08	0	0.00	3	41.60	41.30	-3	6,264	-0.05%
2023/05/04	1	40.65	0	0.00	40.80	1	6,627	0.02%
2023/04/28	12	41.36	5	40.96	41.25	7	6,910	0.10%
2023/04/25	1	40.35	0	0.00	39.50	1	6,822	0.01%
2023/04/24	2	40.68	0	0.00	40.40	2	6,932	0.03%
2023/04/21	0	40.70	1	42.10	40.20	-1	7,310	-0.01%
2023/04/20	1	42.85	7	43.61	42.85	-6	7,429	-0.08%
2023/04/19	12	44.63	6	45.34	45.40	6	7,285	0.08%
2023/04/18	1	43.90	18.8	41.83	43.90	-17.8	6,706	-0.27%
2023/04/17	5	40.00	1	39.95	39.95	4	6,806	0.06%
2023/04/11	1	37.75	0	0.00	37.75	1	7,120	0.01%
2023/04/06	0	0.00	1	37.40	37.25	-1	7,189	-0.01%
2023/03/31	1	37.20	0	0.00	37.15	1	7,204	0.01%
2023/03/24	11	36.80	11	37.25	37.00	0	7,605	0.00%
2023/03/20	1	36.85	0	0.00	36.85	1	7,604	0.01%
2023/03/16	4.2	37.31	2	37.55	37.00	2.2	7,551	0.03%
2023/03/14	2	40.15	0	0.00	39.85	2	7,401	0.03%
2023/03/13	0	0.00	3	41.18	41.45	-3	7,325	-0.04%
2023/03/10	1	40.70	2	40.65	40.40	-1	7,281	-0.01%
2023/03/09	4	40.95	6	41.00	41.00	-2	7,308	-0.03%
2023/03/08	2	40.90	2	41.45	41.45	0	7,399	0.00%
2023/03/07	2	40.80	14	40.94	41.10	-12	7,709	-0.16%
2023/03/06	2	40.60	2	40.55	40.55	0	7,721	0.00%
2023/03/03	2	40.10	2	40.10	40.10	0	7,850	0.00%
2023/03/02	0	0.00	1	40.20	40.20	-1	7,791	-0.01%
2023/03/01	0	0.00	7	40.00	39.70	-7	7,732	-0.09%
2023/02/24	3	39.55	3	39.15	39.15	0	7,673	0.00%
2023/02/23	3	39.33	6	39.55	39.55	-3	7,638	-0.04%
2023/02/22	7	38.96	1	38.80	38.90	6	7,635	0.08%
2023/02/21	2	40.00	2	39.60	39.60	0	7,611	0.00%
2023/02/20	12	40.47	0.6	40.20	40.40	11.4	7,538	0.15%
2023/02/16	1	40.15	6	40.22	40.10	-5	7,411	-0.07%
2023/02/14	59	39.27	53	39.95	39.20	6	7,415	0.08%
2023/02/13	1	39.45	15.9	39.25	39.85	-14.9	7,365	-0.20%
2023/02/10	5	38.40	0	0.00	38.00	5	7,052	0.07%
2023/02/07	2	37.98	2	38.35	38.50	0	6,809	0.00%
2023/02/03	207	38.38	4	38.55	38.20	203	6,678	3.04%	大買/鉅額交易
2023/02/02	7	38.82	5	40.00	38.40	2	6,569	0.03%
2023/02/01	5	37.65	2	38.40	38.20	3	6,158	0.05%
2023/01/17	0	0.00	4	35.10	35.00	-4	5,750	-0.07%
2023/01/16	0	35.25	0	0.00	35.00	0	5,719	0.00%
2023/01/13	1	36.75	1	36.25	35.80	0	5,644	0.00%
2023/01/12	6	36.32	0	0.00	36.80	6	5,549	0.11%
2023/01/11	58	36.77	50.9	37.71	36.15	7.1	5,374	0.13%
2023/01/10	1	38.35	9	37.57	39.00	-8	4,943	-0.16%
2023/01/09	103	37.20	250	36.68	36.70	-147	4,636	-3.17%	大買/大賣/鉅額交易
2023/01/06	159	36.92	51	36.90	36.90	108	4,523	2.39%	大買/鉅額交易
2023/01/05	56	38.09	8.9	37.60	37.85	47.1	4,255	1.11%
2023/01/04	0	0.00	61	36.09	38.15	-61	3,886	-1.57%
2023/01/03	57	35.47	5	34.94	34.70	52	3,545	1.47%
2022/12/23	1	33.90	1	34.10	33.85	0	3,324	0.00%
2022/12/21	20	34.55	20.8	34.07	34.55	-0.8	3,342	-0.02%
2022/12/20	0	0.00	3	34.90	33.75	-3	3,242	-0.09%
2022/12/16	0.1	34.05	3	33.75	33.75	-2.9	3,065	-0.09%
2022/12/15	1	33.65	0	0.00	33.25	1	3,035	0.03%
2022/12/12	0	0.00	0.8	32.30	32.55	-0.8	2,978	-0.03%
2022/12/07	0	0.00	2	32.35	31.45	-2	2,955	-0.07%
2022/12/05	0.1	32.80	0	0.00	33.00	0.1	2,877	0.00%
2022/12/02	3	32.75	3	33.05	32.65	0	2,848	0.00%
2022/11/30	50	32.75	48	33.25	32.75	2	2,764	0.07%
2022/11/29	7	35.06	4.9	35.36	33.85	2.1	2,614	0.08%
2022/11/28	2	33.65	0	0.00	33.80	2	2,280	0.09%
2022/11/25	2	32.95	2	33.65	33.55	0	2,214	0.00%
2022/11/21	1	31.80	0	0.00	31.90	1	2,123	0.05%
2022/11/16	5	32.39	5	31.80	31.75	0	2,118	0.00%
2022/11/15	6	32.42	7	32.66	32.10	-1	2,144	-0.05%
2022/11/14	2	32.18	2	32.50	32.55	0	2,178	0.00%
2022/11/10	0	0.00	0.9	31.50	31.55	-0.9	2,427	-0.04%
2022/11/09	0	0.00	2	31.10	30.80	-2	2,382	-0.08%
2022/11/08	0	0.00	3	29.95	29.95	-3	2,325	-0.13%
2022/11/07	5	27.40	5	27.75	27.25	0	2,339	0.00%
2022/11/04	2	26.88	2	26.95	27.00	0	2,433	0.00%
2022/11/02	2	26.40	2	26.50	26.60	0	2,543	0.00%
2022/10/31	2	25.65	2	25.75	25.65	0	2,911	0.00%
2022/10/24	2	27.93	2	27.15	27.15	0	3,106	0.00%
2022/10/19	0.5	27.22	0	0.00	26.95	0.5	3,262	0.02%
2022/10/17	0	0.00	0	26.70	27.05	0	3,360	0.00%
2022/09/28	0	24.70	2	25.75	24.20	-2	3,449	-0.06%
2022/09/23	5	28.67	0	0.00	28.00	5	3,518	0.14%
2022/09/22	2	28.70	2	28.95	29.00	0	3,523	0.00%
2022/09/21	1	29.75	3	29.42	29.15	-2	3,516	-0.06%
2022/09/19	1	29.80	0	0.00	30.30	1	3,437	0.03%
2022/09/13	9	30.52	8	30.31	30.25	1	3,330	0.03%
2022/09/12	0	0.00	4	29.74	30.05	-4	3,279	-0.12%
2022/09/08	1	28.15	0	0.00	28.65	1	3,216	0.03%
2022/09/06	0	0.00	0	27.60	27.70	0	3,233	0.00%
2022/08/31	1	27.75	0	0.00	28.00	1	3,307	0.03%
2022/08/25	8	28.18	0	0.00	28.55	8	3,386	0.24%
2022/08/24	0	0.00	8	28.40	28.45	-8	3,377	-0.24%
2022/08/22	1	29.30	0	0.00	28.80	1	3,353	0.03%
2022/08/19	1	29.60	0	0.00	29.60	1	3,326	0.03%
2022/08/17	0	0.00	1	28.80	28.90	-1	3,247	-0.03%
2022/08/16	0	29.00	0	0.00	28.90	0	3,224	0.00%
2022/08/11	1	29.20	0	0.00	29.15	1	3,145	0.03%
2022/08/10	0	29.05	0	0.00	28.95	0	3,098	0.00%
2022/08/09	2	29.35	2	28.65	28.60	0	3,034	0.00%
2022/08/08	2	31.93	1	32.60	31.55	1	2,837	0.04%
2022/08/05	1	31.35	5	31.21	31.15	-4	2,609	-0.15%
2022/08/04	4	30.86	0	0.00	31.35	4	2,596	0.15%
2022/08/02	2	31.00	3	31.00	31.05	-1	2,562	-0.04%
2022/08/01	3	31.25	4.1	31.08	30.90	-1.1	2,503	-0.04%
2022/07/29	0	0.00	3	30.98	31.05	-3	2,557	-0.12%
2022/07/28	7	31.52	2	30.83	30.80	5	2,583	0.19%
2022/07/27	1	31.45	0	31.45	31.55	1	2,420	0.04%
2022/07/21	0	0.00	1	29.25	29.40	-1	2,289	-0.04%
2022/07/20	0	0.00	2	29.35	29.30	-2	2,296	-0.09%
2022/07/19	0	0.00	1	29.05	28.80	-1	2,283	-0.04%
2022/07/18	3	28.55	0	0.00	28.50	3	2,348	0.13%
2022/07/15	1	27.65	2	27.10	27.45	-1	2,359	-0.04%
2022/07/14	0	0.00	2	27.05	27.25	-2	2,335	-0.09%
2022/07/13	0	0.00	3	26.55	26.15	-3	2,298	-0.13%
2022/07/12	3	26.07	1	26.15	25.65	2	2,240	0.09%
2022/07/01	1	24.00	0	0.00	24.00	1	2,161	0.05%
2022/06/30	1	26.80	0	0.00	26.60	1	2,117	0.05%
2022/06/23	2	27.18	4	27.53	27.30	-2	2,147	-0.09%
2022/06/20	1	26.50	0	0.00	25.85	1	2,193	0.05%
2022/06/16	0	28.50	0	0.00	27.40	0	2,177	0.00%
2022/06/13	1	27.50	0	0.00	27.00	1	2,219	0.05%
2022/06/10	1	28.30	1	28.30	28.25	0	2,239	0.00%
2022/06/09	5	28.82	10	29.25	28.80	-5	2,242	-0.22%
2022/06/08	0	0.00	1	29.45	29.40	-1	2,176	-0.05%
2022/06/06	1	27.70	0	0.00	27.70	1	2,079	0.05%
2022/05/20	0	27.25	0	0.00	27.35	0	2,421	0.00%
2022/05/17	7	26.80	0	0.00	26.80	7	2,583	0.27%
2022/05/13	1	25.85	0	0.00	25.90	1	2,675	0.04%
2022/05/12	0	0.00	5	25.95	25.35	-5	2,734	-0.18%
2022/05/11	15	27.24	10	26.70	26.50	5	2,736	0.18%
2022/05/10	0	0.00	1	28.15	28.50	-1	2,712	-0.04%
2022/05/09	1	29.70	9	28.84	28.60	-8	2,767	-0.29%
2022/05/06	11	30.37	0	0.00	30.40	11	2,848	0.39%
2022/05/05	0	0.00	15	30.67	30.40	-15	2,806	-0.53%
2022/05/03	0	0.00	1	29.70	29.25	-1	2,730	-0.04%
2022/04/27	0	0.00	8	27.50	27.90	-8	2,779	-0.29%
2022/04/26	3	29.40	0	0.00	29.10	3	2,755	0.11%
2022/04/25	16	29.61	0	0.00	29.00	16	2,756	0.58%
2022/04/21	0	30.45	4	30.30	30.30	-4	2,660	-0.15%
2022/04/13	0	29.95	0	0.00	29.85	0	2,970	0.00%
2022/04/11	0	28.95	0	0.00	28.50	0	3,066	0.00%
2022/04/07	0	0.00	2	30.75	30.80	-2	3,211	-0.06%
2022/04/01	0	30.55	0	0.00	30.55	0	3,704	0.00%
2022/03/31	1	30.40	0	0.00	30.30	1	3,759	0.03%
2022/03/28	4	29.85	0	0.00	29.80	4	3,961	0.10%
2022/03/24	2	29.45	0	0.00	29.75	2	4,146	0.05%
2022/03/17	1	29.40	0	0.00	29.25	1	7,471	0.01%
2022/03/14	1	29.80	0	0.00	30.20	1	7,821	0.01%
2022/03/08	0	29.70	0	0.00	29.60	0	8,057	0.00%
2022/03/07	2	30.45	0	0.00	30.30	2	8,158	0.02%
2022/03/04	2	31.78	1	32.00	31.55	1	8,787	0.01%
2022/03/03	1	32.40	0	0.00	32.00	1	9,062	0.01%
2022/02/25	1	32.15	1	32.10	31.95	0	9,310	0.00%
2022/02/24	6	32.70	15	32.42	32.00	-9	9,520	-0.09%
2022/02/23	10	33.95	0	0.00	33.55	10	9,934	0.10%
2022/02/22	0	0.00	1	33.25	33.00	-1	9,963	-0.01%
2022/02/21	1	33.90	0	0.00	33.70	1	10,033	0.01%
2022/02/18	0	0.00	2	34.05	34.20	-2	10,244	-0.02%
2022/02/17	0	0.00	1	34.00	33.70	-1	10,601	-0.01%
2022/02/16	1	33.65	0	0.00	33.65	1	10,905	0.01%
2022/02/15	0	33.35	1	33.50	33.20	-1	11,053	-0.01%
2022/02/14	0	0.00	1	32.50	32.75	-1	11,359	-0.01%
2022/02/10	1	33.00	0	0.00	33.00	1	11,618	0.01%
2022/02/08	0	0.00	1	32.00	32.50	-1	12,135	-0.01%
2022/02/07	0	0.00	1	31.00	31.10	-1	12,402	-0.01%
2022/01/21	1.1	29.87	0	0.00	29.80	1.1	14,235	0.01%
2022/01/18	2	31.80	0	0.00	31.50	2	15,224	0.01%
2022/01/14	1	31.00	0	0.00	31.10	1	15,287	0.01%
2022/01/12	1	32.00	0	0.00	31.70	1	15,217	0.01%
2022/01/11	2	33.13	7	32.76	32.15	-5	15,146	-0.03%
2022/01/04	1	34.80	8	34.88	34.80	-7	14,758	-0.05%
2022/01/03	2	35.20	0	0.00	34.85	2	14,717	0.01%
2021/12/29	6	36.12	2	36.05	35.85	4	14,539	0.03%
2021/12/28	0	0.00	2	35.18	34.80	-2	14,164	-0.01%
2021/12/27	1	34.10	1	34.70	34.30	0	14,043	0.00%
2021/12/24	0	0.00	1	34.85	34.05	-1	13,992	-0.01%
2021/12/23	1	34.50	5	34.68	34.35	-4	13,924	-0.03%
2021/12/22	2	34.48	0	0.00	34.45	2	13,856	0.01%
2021/12/21	1	34.20	0	0.00	34.60	1	13,780	0.01%
2021/12/20	3	35.27	1	36.00	34.85	2	13,655	0.01%
2021/12/17	59	37.26	49	36.84	34.80	10	13,513	0.07%
2021/12/16	3	36.73	20	36.74	36.40	-17	12,900	-0.13%
2021/12/15	27	37.12	18	37.02	37.15	9	12,473	0.07%
2021/12/14	14	35.86	6	36.06	35.55	8	11,620	0.07%
2021/12/13	4	35.25	9	36.14	36.95	-5	10,959	-0.05%
2021/12/10	1	33.45	14	33.60	34.35	-13	10,117	-0.13%
2021/12/09	7	33.12	0	0.00	33.00	7	9,808	0.07%
2021/12/08	1	32.90	3	32.85	32.40	-2	9,717	-0.02%
2021/12/07	2	32.50	3	32.47	32.70	-1	9,647	-0.01%
2021/12/06	0	0.00	20	32.00	31.90	-20	9,585	-0.21%
2021/12/03	0	0.00	10	32.35	32.30	-10	9,553	-0.10%
2021/12/02	0	0.00	30	32.02	32.00	-30	9,513	-0.32%
2021/12/01	20	33.20	1	33.10	33.00	19	9,401	0.20%
2021/11/30	46	34.44	9	35.09	33.85	37	9,268	0.40%
2021/11/29	17	31.44	43	33.62	33.90	-26	8,606	-0.30%
2021/11/26	0	0.00	15	31.95	31.70	-15	8,314	-0.18%
2021/11/25	0	0.00	10	32.50	32.50	-10	8,207	-0.12%
2021/11/24	25	32.49	0	0.00	32.50	25	8,124	0.31%
2021/11/23	0	0.00	2	33.33	32.90	-2	8,030	-0.02%
2021/11/22	51	33.67	79	33.84	34.50	-28	7,800	-0.36%
2021/11/19	4	32.70	0	0.00	32.70	4	7,347	0.05%
2021/11/17	4	32.90	0	0.00	32.95	4	7,145	0.06%
2021/11/16	3	34.32	14.1	34.04	33.25	-11.1	6,923	-0.16%
2021/11/15	10.1	32.36	13	33.32	33.60	-2.9	6,507	-0.04%
2021/11/12	29	32.41	19	33.51	32.00	10	6,142	0.16%
2021/11/11	1	32.95	2	33.30	33.65	-1	5,978	-0.02%
2021/11/10	2	32.30	15	32.11	32.15	-13	5,654	-0.23%
2021/11/09	3	31.75	20	31.93	32.00	-17	5,524	-0.31%
2021/11/08	7	32.36	40	32.67	31.85	-33	5,313	-0.62%
2021/11/05	18	31.79	39	31.90	31.70	-21	5,067	-0.41%
2021/11/04	111	33.61	31	33.15	33.40	80	4,765	1.68%	大買/
2021/11/03	96	34.09	139	34.03	34.00	-43	4,395	-0.98%	大賣/
2021/11/02	31	32.40	33	32.64	32.45	-2	3,723	-0.05%
2021/11/01	64	30.91	3	31.07	31.80	61	2,947	2.07%
2021/10/29	75	30.99	52	30.81	31.20	23	2,662	0.86%
2021/10/28	32	30.60	35	30.56	30.65	-3	2,475	-0.12%
2021/10/27	3	29.52	9	29.64	30.10	-6	1,917	-0.31%
2021/10/26	1	27.05	1	27.20	27.40	0	1,606	0.00%
2021/10/25	1	26.60	5	26.55	26.65	-4	1,444	-0.28%
2021/10/22	1	24.75	2	24.90	24.80	-1	1,324	-0.08%
2021/10/21	1	24.80	2	25.05	24.60	-1	1,339	-0.07%
2021/10/19	0	0.00	1	24.50	24.55	-1	1,361	-0.07%
2021/10/18	1	24.10	0	0.00	24.05	1	1,401	0.07%
2021/10/14	0	0.00	10	24.15	24.40	-10	1,448	-0.69%
2021/10/12	1	23.95	1	24.55	24.10	0	1,503	0.00%
2021/10/08	0	0.00	1	24.60	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	1	23.25	23.85	-1	1,536	-0.07%
2021/10/06	1	22.35	0	0.00	22.45	1	1,579	0.06%
2021/10/04	3	23.35	0	0.00	22.65	3	1,662	0.18%
2021/10/01	1	24.05	0	0.00	23.95	1	1,650	0.06%
2021/09/30	0	0.00	5	24.92	25.10	-5	1,666	-0.30%
2021/09/29	1	24.25	0	0.00	24.25	1	1,702	0.06%
2021/09/28	5	24.35	1	24.45	24.55	4	1,722	0.23%
2021/09/24	5	24.20	1	24.00	24.05	4	1,784	0.22%
2021/09/23	0	0.00	1	23.60	23.60	-1	1,804	-0.06%
2021/09/17	0	0.00	1	23.95	23.95	-1	1,878	-0.05%
2021/09/16	5	23.40	0	0.00	23.35	5	1,921	0.26%
2021/09/13	1	24.10	0	0.00	24.00	1	2,025	0.05%
2021/09/10	1	24.05	0	0.00	24.05	1	2,075	0.05%
2021/09/08	2	23.88	0	0.00	23.40	2	2,125	0.09%
2021/09/07	1	24.45	0	0.00	24.10	1	2,133	0.05%
2021/09/03	1	25.30	1	25.50	25.25	0	2,166	0.00%
2021/09/02	5	25.75	0	0.00	25.30	5	2,216	0.23%
2021/09/01	0	0.00	1	25.95	26.20	-1	2,236	-0.04%
2021/08/31	1	24.85	0	0.00	25.30	1	2,239	0.04%
2021/08/27	1	25.80	0	0.00	25.30	1	2,327	0.04%
2021/08/26	1	25.50	0	0.00	25.50	1	2,373	0.04%
2021/08/20	2	24.68	0	0.00	24.15	2	2,528	0.08%
2021/08/17	1	24.40	0	0.00	24.10	1	2,657	0.04%
2021/08/16	3	24.35	4	24.35	24.45	-1	2,662	-0.04%
2021/08/13	1	25.35	0	0.00	25.20	1	2,678	0.04%
2021/08/11	4	26.01	1	26.70	25.70	3	2,758	0.11%
2021/08/10	2	27.10	16	26.99	26.70	-14	2,809	-0.50%
2021/08/09	13	26.57	6.2	26.40	26.10	6.8	2,876	0.24%
2021/08/06	3	26.38	5	26.45	26.35	-2	2,954	-0.07%
2021/08/05	4	26.66	0	0.00	26.65	4	3,094	0.13%
2021/08/04	1	27.05	0	0.00	27.00	1	3,246	0.03%
2021/07/30	1	27.30	0	0.00	27.25	1	3,589	0.03%
2021/07/28	3	27.30	0	0.00	27.50	3	3,747	0.08%
2021/07/23	1	28.55	0	0.00	28.60	1	4,247	0.02%
2021/07/22	0	0.00	2	28.70	28.40	-2	4,455	-0.04%
2021/07/21	2	27.58	10	28.20	27.55	-8	4,773	-0.17%
2021/07/20	4	28.65	0	0.00	28.20	4	4,992	0.08%
2021/07/19	1	29.20	0	0.00	29.30	1	5,176	0.02%
2021/07/12	1	27.50	0	0.00	29.00	1	6,794	0.01%
2021/07/09	3	27.73	0	0.00	27.70	3	6,978	0.04%
2021/07/07	6	28.17	0	0.00	28.10	6	7,468	0.08%
2021/07/01	1	28.70	0	0.00	28.60	1	8,446	0.01%
2021/06/30	2	29.50	0	0.00	29.35	2	8,485	0.02%
2021/06/29	6	29.87	0	0.00	29.70	6	8,611	0.07%
2021/06/23	0	0.00	2	30.48	30.30	-2	8,897	-0.02%
2021/06/21	1	29.05	5	29.20	29.05	-4	9,026	-0.04%
2021/06/18	2	30.40	0	0.00	30.20	2	9,240	0.02%
2021/06/17	1	30.00	1	30.40	30.40	0	9,486	0.00%
2021/06/11	2	30.08	1	29.95	29.85	1	11,596	0.01%
2021/06/10	9	30.73	9	30.32	30.30	0	11,688	0.00%
2021/06/09	10	30.50	4	29.95	30.20	6	11,698	0.05%
2021/06/07	1	29.80	0	0.00	30.05	1	11,818	0.01%
2021/06/02	4	30.80	0	0.00	30.35	4	12,054	0.03%
2021/05/24	0	0.00	1	28.85	29.10	-1	12,254	-0.01%
2021/05/20	6	27.97	0	0.00	27.55	6	12,445	0.05%
2021/05/19	1	27.65	0	0.00	28.10	1	12,562	0.01%
2021/05/18	0	0.00	10	26.40	27.65	-10	12,706	-0.08%
2021/05/14	10	27.70	10	28.34	27.25	0	12,678	0.00%
2021/05/13	7	26.55	25	25.02	27.40	-18	12,643	-0.14%
2021/05/12	3	27.28	7	27.52	27.25	-4	12,565	-0.03%
2021/05/11	16	30.48	6	30.43	30.25	10	12,569	0.08%
2021/05/10	1	33.70	0	0.00	33.60	1	12,477	0.01%
2021/05/07	0	0.00	14	33.66	34.90	-14	12,601	-0.11%
2021/05/06	13	33.35	4	32.58	32.50	9	12,671	0.07%
2021/05/05	4	34.20	4	34.55	34.30	0	12,613	0.00%
2021/05/04	5	35.45	14	34.68	34.15	-9	12,701	-0.07%
2021/05/03	4	37.54	0	0.00	35.85	4	12,767	0.03%
2021/04/29	8	38.71	0	0.00	38.40	8	12,792	0.06%
2021/04/28	10	40.49	24	40.88	40.25	-14	12,866	-0.11%
2021/04/27	20	40.55	12	40.97	40.85	8	13,042	0.06%
2021/04/26	6.3	40.50	11	40.40	40.25	-4.7	13,061	-0.04%
2021/04/23	3	40.00	21	39.72	39.70	-18	13,285	-0.14%
2021/04/22	14	40.49	7	40.14	40.10	7	13,773	0.05%
2021/04/21	6	40.23	4	40.20	39.85	2	14,141	0.01%
2021/04/20	9	39.79	0	0.00	39.60	9	14,373	0.06%
2021/04/19	0	0.00	2	38.90	38.75	-2	15,418	-0.01%
2021/04/16	41	40.16	3	40.40	39.55	38	15,814	0.24%
2021/04/15	0	0.00	8	39.04	39.95	-8	16,479	-0.05%
2021/04/14	1	38.40	6	38.68	38.15	-5	16,602	-0.03%
2021/04/13	5	39.28	12	39.63	38.30	-7	16,968	-0.04%
2021/04/12	1	38.85	4	38.98	38.40	-3	16,948	-0.02%
2021/04/09	19	38.74	8	39.53	39.25	11	17,440	0.06%
2021/04/08	16	39.64	39	38.87	40.30	-23	17,428	-0.13%
2021/04/07	2	37.80	4	38.09	38.25	-2	17,461	-0.01%
2021/04/06	1	37.25	0	0.00	37.45	1	18,866	0.01%
2021/04/01	3	37.52	0	0.00	37.10	3	19,334	0.02%
2021/03/31	2	37.70	0	0.00	37.85	2	19,722	0.01%
2021/03/30	18	37.50	1	37.60	37.60	17	20,714	0.08%
2021/03/29	0	0.00	2	37.00	37.50	-2	21,509	-0.01%
2021/03/26	2	36.55	2	36.35	36.40	0	22,311	0.00%
2021/03/25	1	35.90	0	0.00	35.65	1	23,830	0.00%
2021/03/23	8	37.54	40	36.19	36.15	-32	26,093	-0.12%
2021/03/22	17	38.24	13	37.84	37.80	4	26,222	0.02%
2021/03/19	113	39.77	114	40.32	39.60	-1	26,119	0.00%	大買/大賣/
2021/03/18	41	38.92	39	39.09	40.25	2	25,229	0.01%
2021/03/17	5	36.65	7	36.37	36.60	-2	24,370	-0.01%
2021/03/16	3	36.05	3	35.55	35.55	0	24,299	0.00%
2021/03/12	1	35.75	3	35.72	35.80	-2	24,381	-0.01%
2021/03/11	0	0.00	2	35.73	35.95	-2	24,502	-0.01%
2021/03/10	2	34.23	0	0.00	34.30	2	24,678	0.01%
2021/03/09	5	33.17	0	0.00	33.10	5	24,846	0.02%
2021/03/05	2	35.33	0	0.00	35.15	2	24,949	0.01%
2021/03/04	4	36.06	3	35.95	36.05	1	24,957	0.00%
2021/03/03	1	35.60	1	36.95	37.15	0	24,939	0.00%
2021/03/02	5	36.36	0	0.00	36.05	5	24,992	0.02%
2021/02/26	11	36.31	13	36.72	37.00	-2	25,014	-0.01%
2021/02/25	3	36.67	0	0.00	36.65	3	25,031	0.01%
2021/02/24	15	37.38	3	37.53	37.10	12	25,043	0.05%
2021/02/23	1	37.80	0	0.00	37.80	1	25,055	0.00%
2021/02/22	8	37.81	0	0.00	37.75	8	24,986	0.03%
2021/02/18	4	37.59	3	37.23	38.20	1	24,740	0.00%
2021/02/17	1	36.30	4	36.45	36.45	-3	24,585	-0.01%
2021/02/05	1	35.60	0	0.00	35.60	1	24,497	0.00%
2021/02/04	3	36.03	0	0.00	35.55	3	24,526	0.01%
2021/02/03	1	36.00	1	36.00	36.00	0	24,549	0.00%
2021/02/01	1	34.30	0	0.00	35.45	1	24,415	0.00%
2021/01/29	0	0.00	2	35.93	35.50	-2	24,313	-0.01%
2021/01/28	0	0.00	1	35.95	35.80	-1	24,143	0.00%
2021/01/27	3	36.00	0	0.00	36.10	3	24,017	0.01%
2021/01/26	2	36.93	2	36.60	36.05	0	23,964	0.00%
2021/01/25	8	36.98	6	37.85	37.25	2	23,878	0.01%
2021/01/22	2	35.83	1	36.75	37.45	1	23,720	0.00%
2021/01/21	4	37.84	2	36.75	36.75	2	23,559	0.01%
2021/01/20	0	0.00	9	37.28	36.50	-9	23,326	-0.04%
2021/01/19	2	38.98	25.2	38.46	38.15	-23.2	23,052	-0.10%
2021/01/18	2.1	39.54	0	0.00	39.00	2.1	22,831	0.01%
2021/01/15	7.1	41.96	4	41.31	41.00	3.1	22,491	0.01%
2021/01/14	11	43.71	13.3	44.28	43.50	-2.3	22,488	-0.01%
2021/01/13	4	42.26	2	42.18	41.70	2	21,737	0.01%
2021/01/12	75	42.80	75	44.83	42.85	0	21,315	0.00%
2021/01/11	3.1	40.28	6	41.13	42.65	-2.9	20,131	-0.01%
2021/01/08	52.1	42.28	53	41.30	40.55	-0.9	19,633	0.00%
2021/01/07	1	39.95	1	39.80	39.80	0	18,574	0.00%
2021/01/06	3.1	38.81	7	39.11	38.55	-3.9	18,306	-0.02%
2021/01/05	3	39.60	4	39.73	40.35	-1	18,040	-0.01%
2021/01/04	8	41.11	7	40.82	40.75	1	17,867	0.01%
2020/12/31	6	38.16	5.1	38.37	38.15	0.9	17,309	0.01%
2020/12/30	15	38.56	9	38.71	38.35	6	17,109	0.04%
2020/12/29	8	37.94	13	38.28	38.25	-5	16,723	-0.03%
2020/12/28	8	36.25	5	35.99	36.00	3	15,251	0.02%
2020/12/25	4	36.64	8	36.48	36.65	-4	14,758	-0.03%
2020/12/24	196	36.03	80	36.55	36.25	116	14,288	0.81%	大買/鉅額交易
2020/12/23	6	34.86	9	35.09	36.05	-3	13,292	-0.02%
2020/12/22	17	33.27	20	33.75	32.80	-3	12,574	-0.02%
2020/12/21	17	33.71	5	33.44	33.55	12	11,724	0.10%
2020/12/18	11	32.25	3	32.72	33.25	8	10,285	0.08%
2020/12/17	20	29.15	23	29.45	30.25	-3	9,150	-0.03%
2020/12/16	1	26.95	2	26.83	27.50	-1	8,098	-0.01%
2020/12/15	2	25.00	0	0.00	25.00	2	7,823	0.03%
2020/12/14	1	25.90	20	25.98	26.25	-19	7,915	-0.24%
2020/12/11	8	27.09	8	25.88	25.85	0	7,962	0.00%
2020/12/10	8	27.13	9	27.13	26.75	-1	7,917	-0.01%
2020/12/09	0	0.00	2	27.00	26.85	-2	8,019	-0.02%
2020/12/08	1	26.40	1	26.65	26.90	0	8,289	0.00%
2020/12/03	0	0.00	6	26.80	27.00	-6	8,639	-0.07%
2020/12/02	2	26.90	2	26.80	26.10	0	9,256	0.00%
2020/11/27	0	0.00	1	25.20	25.25	-1	11,261	-0.01%
2020/11/23	0	0.00	2	24.90	25.15	-2	12,474	-0.02%
2020/11/16	0	0.00	2	24.35	24.20	-2	12,779	-0.02%
2020/11/12	0	0.00	1	24.35	23.80	-1	13,343	-0.01%
2020/11/11	0	0.00	2	23.98	24.10	-2	13,334	-0.01%
2020/11/10	0	0.00	1	24.15	23.65	-1	13,338	-0.01%
2020/11/09	0	0.00	1	23.65	23.60	-1	13,353	-0.01%
2020/11/05	1	23.15	1	23.30	23.05	0	13,431	0.00%
2020/11/04	2	23.15	1	23.25	23.35	1	13,422	0.01%
2020/11/03	1	23.15	10	23.25	23.25	-9	13,424	-0.07%
2020/11/02	1	22.75	1	23.15	22.70	0	13,424	0.00%
2020/10/30	5	22.71	0	0.00	22.55	5	13,365	0.04%
2020/10/28	2	23.45	0	0.00	23.55	2	13,387	0.01%
2020/10/27	3	23.65	0	0.00	23.45	3	13,326	0.02%
2020/10/26	1	23.80	0	0.00	23.65	1	13,214	0.01%
2020/10/23	4	23.86	13	24.03	24.00	-9	13,074	-0.07%
2020/10/22	5	25.09	4	24.85	24.25	1	12,983	0.01%
2020/10/21	7	25.81	20	26.39	26.55	-13	12,328	-0.11%
2020/10/16	3	23.90	0	0.00	23.80	3	11,960	0.03%
2020/10/13	1	24.55	10	23.65	23.95	-9	11,794	-0.08%
2020/10/12	2	25.30	2	25.65	25.35	0	11,516	0.00%
2020/10/07	0	0.00	1	25.40	25.50	-1	11,380	-0.01%
2020/10/06	1	25.60	3	25.33	25.15	-2	11,320	-0.02%
2020/10/05	2	24.35	0	0.00	24.50	2	11,213	0.02%
2020/09/30	0	0.00	1	24.75	24.75	-1	11,203	-0.01%
2020/09/29	1	24.30	1	24.15	23.80	0	11,248	0.00%
2020/09/28	1	24.60	0	0.00	24.50	1	11,260	0.01%
2020/09/25	0	0.00	6	23.38	23.55	-6	11,270	-0.05%
2020/09/24	2	24.35	1	24.90	24.40	1	11,254	0.01%
2020/09/23	0	0.00	13	24.97	25.10	-13	11,214	-0.12%
2020/09/22	2	25.10	0	0.00	24.70	2	11,382	0.02%
2020/09/18	16	25.95	1	25.70	25.80	15	11,586	0.13%
2020/09/17	1	26.10	16	25.79	26.20	-15	11,488	-0.13%
2020/09/16	1	25.10	5	25.07	25.05	-4	11,234	-0.04%
2020/09/15	0	0.00	0.4	24.75	24.60	-0.4	11,118	0.00%
2020/09/14	0	0.00	14	24.67	24.80	-14	11,016	-0.13%
2020/09/11	9	25.23	14	25.20	25.00	-5	10,845	-0.05%
2020/09/10	12	26.93	11	26.42	26.75	1	10,497	0.01%
2020/09/09	2.1	26.26	10	26.19	26.85	-7.9	10,275	-0.08%
2020/09/08	8	26.36	29	26.39	26.80	-21	10,047	-0.21%
2020/09/07	12.2	27.69	8	28.06	26.55	4.2	9,623	0.04%
2020/09/04	11	26.51	326	26.71	26.50	-315	8,815	-3.57%	大賣/鉅額交易
2020/09/03	23.1	26.30	21	26.41	27.05	2.1	8,244	0.03%
2020/09/02	10	23.80	21	24.45	24.90	-11	7,000	-0.16%
2020/09/01	23	22.88	11	22.73	22.65	12	6,496	0.18%
2020/08/31	0	0.00	5	22.65	22.45	-5	6,234	-0.08%
2020/08/28	16	21.21	14	21.51	21.90	2	6,041	0.03%
2020/08/27	5	21.30	20	21.50	21.90	-15	5,673	-0.26%
2020/08/24	0	0.00	1	19.85	19.85	-1	4,915	-0.02%
2020/08/20	26	19.85	2	20.40	18.85	24	4,963	0.48%
2020/08/19	15	20.54	18	20.69	20.90	-3	4,736	-0.06%
2020/08/18	12	19.70	2	19.20	19.80	10	4,266	0.23%
2020/08/17	1	19.15	0	0.00	18.80	1	4,145	0.02%
2020/08/14	0	0.00	2	18.75	18.75	-2	4,257	-0.05%
2020/08/13	0	0.00	8	18.45	18.10	-8	4,284	-0.19%
2020/08/12	9	18.77	0	0.00	18.70	9	4,213	0.21%
2020/08/03	0	0.00	1	17.80	17.80	-1	4,062	-0.02%
2020/07/28	0	0.00	20	16.54	16.55	-20	4,115	-0.49%
2020/07/24	1	17.40	0	0.00	17.45	1	4,293	0.02%
2020/07/22	4	17.98	4	18.25	18.05	0	4,288	0.00%
2020/07/17	0	0.00	1	17.30	17.30	-1	4,292	-0.02%
2020/07/15	1	18.30	0	0.00	17.65	1	4,287	0.02%
2020/07/09	32	18.47	0	0.00	18.45	32	4,237	0.76%
2020/07/08	0	0.00	1.1	18.99	18.70	-1.1	4,216	-0.03%
2020/07/06	5	19.09	3	18.95	18.80	2	4,142	0.05%
2020/07/03	0	0.00	1	19.25	19.20	-1	4,183	-0.02%
2020/07/02	1	18.50	0	0.00	18.60	1	4,055	0.02%
2020/07/01	22	19.13	0	0.00	18.65	22	3,990	0.55%
2020/06/29	0	0.00	1	17.15	16.95	-1	3,300	-0.03%
2020/06/12	3	15.85	3	16.12	16.25	0	3,320	0.00%
2020/06/09	2	16.75	0	0.00	16.70	2	3,350	0.06%
2020/06/05	0	0.00	1	16.85	17.05	-1	3,375	-0.03%
2020/05/21	0	0.00	6	16.15	16.65	-6	3,123	-0.19%
2020/05/20	7	15.86	2	15.83	16.15	5	2,953	0.17%
2020/05/15	2	14.90	2	14.95	14.85	0	2,849	0.00%
2020/05/14	0	0.00	1	15.10	15.10	-1	2,851	-0.04%
2020/05/13	2	15.55	2.2	15.73	15.55	-0.2	2,913	-0.01%
2020/05/12	2	15.80	2	16.10	15.70	0	2,917	0.00%
2020/05/11	1	15.90	0	0.00	16.10	1	2,905	0.03%
2020/05/08	2	16.20	2	15.80	15.80	0	2,869	0.00%
2020/05/05	1	15.45	0	0.00	15.45	1	2,781	0.04%
2020/04/30	5	16.01	5	15.70	15.80	0	2,776	0.00%
2020/04/29	0	0.00	1	15.80	15.85	-1	2,673	-0.04%
2020/04/17	0	0.00	0.1	13.95	13.70	-0.1	2,645	-0.01%
2020/04/15	1	13.90	0	0.00	14.10	1	2,565	0.04%
2020/04/10	0	0.00	15	13.95	14.00	-15	2,550	-0.59%
2020/04/09	17	13.93	0	0.00	13.85	17	2,617	0.65%
2020/04/08	0	0.00	5	14.09	14.30	-5	2,552	-0.20%
2020/04/06	0	0.00	10	12.35	12.35	-10	2,444	-0.41%
2020/03/30	0	0.00	1	12.45	12.45	-1	2,448	-0.04%
2020/03/27	10	12.80	0	0.00	12.10	10	2,434	0.41%
2020/03/25	8	12.61	4	12.43	12.45	4	2,416	0.17%
2020/03/23	10	11.70	10	11.70	11.70	0	2,498	0.00%
2020/03/20	3	11.75	3	11.95	12.00	0	2,506	0.00%
2020/03/19	30	11.33	30	10.95	11.15	0	2,494	0.00%
2020/03/13	1	12.30	1	12.30	12.30	0	2,162	0.00%
2020/03/12	0	0.00	2	13.75	13.65	-2	2,133	-0.09%
2020/03/11	0	0.00	10	15.20	15.15	-10	2,112	-0.47%
2020/03/09	1	16.00	0	0.00	15.40	1	1,976	0.05%
2020/03/06	0	0.00	1	16.40	16.30	-1	1,965	-0.05%
2020/03/03	2	16.50	0	0.00	16.70	2	1,944	0.10%
2020/03/02	0	0.00	1	15.75	15.75	-1	1,904	-0.05%
2020/02/26	0	0.00	2	16.28	16.15	-2	2,030	-0.10%
2020/02/25	0	0.00	1	16.00	16.25	-1	2,029	-0.05%
2020/02/24	0	0.00	10	16.25	16.25	-10	2,032	-0.49%
2020/02/21	1	16.60	1	16.95	16.60	0	2,025	0.00%
2020/02/14	0	0.00	1	16.95	16.95	-1	2,048	-0.05%
2020/02/12	0	0.00	1	16.40	16.45	-1	2,017	-0.05%
2020/02/11	0	0.00	1	16.20	16.20	-1	2,032	-0.05%
2020/02/10	2	15.85	2	15.95	16.00	0	2,042	0.00%
2020/02/07	1	16.20	0	0.00	16.25	1	2,085	0.05%
2020/02/06	1	17.00	1	16.75	16.75	0	2,075	0.00%
2020/02/05	1	16.20	2	16.23	16.20	-1	2,033	-0.05%
2020/02/03	1	15.80	0	0.00	15.80	1	2,016	0.05%
2020/01/31	0	0.00	2	17.30	17.15	-2	1,975	-0.10%
2020/01/30	4	17.63	0	0.00	17.60	4	1,960	0.20%
2020/01/20	4	19.79	0	0.00	19.55	4	1,935	0.21%
2020/01/17	0	0.00	3	19.78	19.70	-3	1,923	-0.16%
2020/01/16	10	19.25	0	0.00	19.10	10	1,832	0.55%
2020/01/14	10	19.20	10	19.05	19.05	0	1,929	0.00%
2020/01/13	11	19.18	11	19.10	19.10	0	1,921	0.00%
2020/01/10	14	19.10	10	19.00	19.00	4	1,927	0.21%
2020/01/08	0	0.00	2	19.28	19.00	-2	1,974	-0.10%
2020/01/06	2	19.80	0	0.00	19.60	2	2,002	0.10%
2020/01/03	9	20.47	7	20.64	20.25	2	2,010	0.10%
2019/12/31	5	20.45	0	0.00	20.20	5	1,940	0.26%
2019/12/30	0	0.00	1	20.25	20.15	-1	1,901	-0.05%
2019/12/27	0	0.00	1	20.20	20.15	-1	1,908	-0.05%
2019/12/20	0	0.00	1	20.10	20.00	-1	2,001	-0.05%
2019/12/09	0	0.00	2	19.75	19.55	-2	2,147	-0.09%
2019/12/06	3	19.13	1	19.20	19.45	2	2,192	0.09%
2019/12/04	0	0.00	1	19.00	19.05	-1	2,646	-0.04%
2019/11/27	3	20.23	7	20.04	20.00	-4	2,957	-0.14%
2019/11/26	2	20.38	1	20.60	20.10	1	2,957	0.03%
2019/11/21	1	19.00	0	0.00	19.20	1	2,954	0.03%
2019/11/20	2	19.35	2	19.30	19.30	0	2,994	0.00%
2019/11/14	1	19.35	0	0.00	19.10	1	3,300	0.03%
2019/11/11	3	20.25	1	20.10	19.95	2	3,625	0.06%
2019/11/08	0	0.00	1	21.10	20.90	-1	3,779	-0.03%
2019/10/22	1	20.55	0	0.00	20.60	1	6,347	0.02%
2019/10/18	1	20.90	1	20.85	20.80	0	6,938	0.00%
2019/10/15	5	20.75	0	0.00	20.80	5	7,441	0.07%
2019/10/08	2	20.50	0	0.00	20.00	2	8,301	0.02%
2019/10/04	0	0.00	1	20.80	20.55	-1	8,381	-0.01%
2019/10/03	1	20.80	0	0.00	20.55	1	8,427	0.01%
2019/10/02	1	20.70	1	20.60	20.70	0	8,457	0.00%
2019/09/27	10	21.00	10	21.55	21.00	0	8,526	0.00%
2019/09/26	0	0.00	1	21.80	21.55	-1	8,620	-0.01%
2019/09/25	0	0.00	1	21.55	21.35	-1	8,721	-0.01%
2019/09/24	1	21.70	1	21.70	21.50	0	8,981	0.00%
2019/09/20	1	21.30	1	21.40	21.45	0	9,075	0.00%
2019/09/19	3	20.80	2	20.73	20.60	1	9,015	0.01%
2019/09/16	1	21.70	0	0.00	21.40	1	9,156	0.01%
2019/09/12	1	21.85	0	0.00	21.70	1	9,259	0.01%
2019/09/11	0	0.00	2	21.60	21.70	-2	9,315	-0.02%
2019/09/10	2	21.53	1	21.80	21.45	1	9,316	0.01%
2019/09/09	3	21.35	3	21.53	21.40	0	9,323	0.00%
2019/09/06	6	22.32	5	22.26	21.90	1	9,289	0.01%
2019/09/05	2	24.05	7	24.15	23.90	-5	9,024	-0.06%
2019/09/03	2	23.90	2	23.75	23.40	0	9,117	0.00%
2019/09/02	1	23.20	2	23.30	23.35	-1	9,293	-0.01%
2019/08/29	10	22.90	0	0.00	23.10	10	9,461	0.11%
2019/08/28	5	23.05	1	23.00	22.65	4	9,760	0.04%
2019/08/27	7	22.89	1	22.95	22.80	6	9,820	0.06%
2019/08/26	0	0.00	10	22.50	22.35	-10	10,039	-0.10%
2019/08/20	5	23.65	17	23.76	23.30	-12	10,023	-0.12%
2019/08/19	4	23.90	11	24.00	23.60	-7	10,087	-0.07%
2019/08/16	10	23.90	2	24.00	23.90	8	10,136	0.08%
2019/08/15	6	23.55	1	23.55	23.55	5	10,122	0.05%
2019/08/14	12	24.36	1	24.60	24.10	11	10,156	0.11%
2019/08/13	2	24.50	1	24.60	24.55	1	10,196	0.01%
2019/08/12	0	0.00	1	24.95	25.20	-1	10,248	-0.01%
2019/08/07	1	23.40	21	24.00	23.40	-20	10,179	-0.20%
2019/08/06	0	0.00	3	22.70	23.80	-3	10,275	-0.03%
2019/08/05	2	23.80	1	23.60	23.40	1	10,442	0.01%
2019/08/02	9	24.13	4	24.25	24.20	5	10,482	0.05%
2019/08/01	1	24.85	0	0.00	24.75	1	10,520	0.01%
2019/07/31	3	24.55	11	24.74	25.15	-8	10,606	-0.08%
2019/07/30	14	24.65	4	24.93	24.50	10	10,724	0.09%
2019/07/29	3	25.50	2	25.93	25.45	1	10,701	0.01%
2019/07/26	9	24.74	5	25.14	25.00	4	10,917	0.04%
2019/07/25	12	26.07	10	25.69	24.85	2	10,930	0.02%
2019/07/24	6	25.26	14	25.10	25.20	-8	10,584	-0.08%
2019/07/23	8	24.61	11	24.58	25.30	-3	10,457	-0.03%
2019/07/22	0	0.00	0.1	23.55	23.55	-0.1	10,439	0.00%
2019/07/19	23	23.23	10	23.20	23.20	13	10,781	0.12%
2019/07/18	9	24.02	3	24.00	23.20	6	10,979	0.05%
2019/07/17	3	24.35	0	0.00	24.60	3	11,513	0.03%
2019/07/16	0.1	23.95	3	23.55	23.95	-2.9	11,728	-0.02%
2019/07/15	12	23.83	11	23.85	23.80	1	11,692	0.01%
2019/07/12	2	22.85	2	22.78	23.00	0	11,601	0.00%
2019/07/09	0	0.00	2	22.20	21.95	-2	12,431	-0.02%
2019/07/08	4	22.01	0	0.00	21.80	4	12,696	0.03%
2019/07/03	2	22.33	2	22.50	22.20	0	12,998	0.00%
2019/07/02	12	23.01	21	23.07	23.00	-9	13,012	-0.07%
2019/07/01	2	23.23	2	23.23	23.20	0	12,990	0.00%
2019/06/27	4	22.20	7	22.23	22.10	-3	13,091	-0.02%
2019/06/21	1	21.95	0	0.00	21.90	1	12,986	0.01%
2019/06/19	0	0.00	1	22.50	22.45	-1	12,779	-0.01%
2019/06/14	1	22.55	13	22.52	22.00	-12	12,645	-0.09%
2019/06/13	3	22.90	0	0.00	22.60	3	12,537	0.02%
2019/06/12	16	23.24	0	0.00	23.10	16	12,451	0.13%
2019/06/11	17	23.53	24	23.65	23.50	-7	12,353	-0.06%
2019/06/10	12	23.10	29	23.13	23.80	-17	12,185	-0.14%
2019/06/06	14	22.58	3	22.45	22.75	11	11,932	0.09%
2019/06/05	5	22.84	20	23.02	22.30	-15	11,846	-0.13%
2019/06/04	23	22.85	14	22.86	22.75	9	11,667	0.08%
2019/06/03	2	22.25	10.2	22.20	22.40	-8.2	11,335	-0.07%
2019/05/31	10	22.72	5	22.25	22.00	5	11,230	0.04%
2019/05/30	18	21.60	0	0.00	21.30	18	10,963	0.16%
2019/05/29	5	21.68	6	21.49	21.45	-1	10,887	-0.01%
2019/05/28	10	21.35	1	21.05	21.40	9	10,807	0.08%
2019/05/27	2	20.75	7	20.99	21.00	-5	10,773	-0.05%
2019/05/24	3	21.42	2	21.48	20.90	1	10,761	0.01%
2019/05/23	2	21.10	52	20.87	20.70	-50	10,643	-0.47%
2019/05/21	5	22.15	5	21.95	22.40	0	10,428	0.00%
2019/05/20	11	21.46	16	20.91	22.05	-5	10,295	-0.05%
2019/05/17	9	22.23	0	0.00	21.90	9	10,078	0.09%
2019/05/16	12	23.30	32	22.88	23.05	-20	9,818	-0.20%
2019/05/15	77	22.84	6	22.82	22.70	71	9,560	0.74%
2019/05/14	3	22.05	4	22.14	22.45	-1	9,414	-0.01%
2019/05/10	1	23.05	0	0.00	22.55	1	8,939	0.01%
2019/05/09	1	23.30	1	24.00	23.00	0	8,785	0.00%
2019/05/08	8	23.88	87	23.22	23.80	-79	8,596	-0.92%
2019/05/07	81	24.59	2.1	24.26	23.60	78.9	8,399	0.94%
2019/05/06	5	23.38	6	23.53	24.05	-1	8,129	-0.01%
2019/05/03	14	23.78	14	23.84	23.95	0	7,886	0.00%
2019/04/30	2	22.85	3	23.02	23.05	-1	7,161	-0.01%
2019/04/29	4	22.08	14	22.12	22.60	-10	7,013	-0.14%
2019/04/26	4	23.69	2	24.10	23.30	2	6,700	0.03%
2019/04/25	2	25.15	1	25.85	25.85	1	6,242	0.02%
2019/04/24	5.1	25.23	14	25.44	25.30	-8.9	5,811	-0.15%
2019/04/23	26	25.05	18	25.28	25.90	8	5,533	0.14%
2019/04/22	1	24.75	14	24.75	24.75	-13	4,816	-0.27%
2019/04/19	3	22.38	0	0.00	22.50	3	4,435	0.07%
2019/04/18	1	22.60	3	23.00	22.65	-2	4,305	-0.05%
2019/04/17	4	21.66	7	21.86	22.00	-3	3,889	-0.08%
2019/04/16	2	22.15	440	21.84	21.60	-438	3,652	-11.99%	大賣/鉅額交易
2019/04/15	190	21.88	23	21.53	22.10	167	3,007	5.55%	大買/鉅額交易
2019/04/12	280	19.72	8	19.96	20.10	272	2,737	9.94%	大買/鉅額交易
2019/04/11	7	18.89	8	18.56	18.85	-1	2,404	-0.04%
2019/04/10	0	0.00	1	17.35	17.40	-1	2,024	-0.05%
2019/04/09	1	17.00	7	17.19	17.00	-6	1,978	-0.30%
2019/04/08	6	17.82	0	0.00	17.40	6	1,925	0.31%
2019/04/03	3	17.38	1	17.55	17.55	2	1,775	0.11%
2019/04/02	6	17.24	6	17.60	17.35	0	1,646	0.00%
2019/03/29	5	14.75	7	14.99	15.40	-2	1,216	-0.16%
2019/03/28	0	0.00	1	14.45	14.30	-1	1,090	-0.09%
2019/03/12	1	14.15	0	0.00	14.00	1	896	0.11%
2019/03/11	5	14.00	0	0.00	14.10	5	893	0.56%
2019/03/06	0	0.00	2	13.95	13.90	-2	897	-0.22%
2019/03/05	1	13.80	0	0.00	13.95	1	894	0.11%
2019/02/27	0	0.00	5	14.00	14.15	-5	880	-0.57%
2019/02/25	7	14.80	0	0.00	14.55	7	863	0.81%
2019/02/22	1	14.60	1	14.50	14.50	0	822	0.00%
2019/02/21	1	13.95	1	14.00	14.00	0	784	0.00%
2019/01/17	0	0.00	1	14.30	14.00	-1	682	-0.15%
2019/01/14	10	14.63	10	14.80	14.50	0	596	0.00%
2019/01/10	6	13.93	5	14.03	14.05	1	464	0.22%
2019/01/04	0	0.00	1	12.50	12.55	-1	349	-0.29%
2018/12/28	0	0.00	1	12.55	12.55	-1	361	-0.28%
2018/12/27	0	0.00	1	12.50	12.45	-1	366	-0.27%
2018/12/13	1	12.95	0	0.00	12.80	1	361	0.28%
2018/12/10	0	0.00	2	11.95	12.15	-2	342	-0.58%
2018/12/06	2	11.90	0	0.00	11.90	2	336	0.59%
2018/12/05	1	12.30	0	0.00	12.25	1	331	0.30%
2018/12/03	0	0.00	2	12.35	12.30	-2	334	-0.60%
2018/11/26	0	0.00	10	12.21	12.15	-10	318	-3.14%
2018/11/15	2	11.85	0	0.00	12.10	2	343	0.58%
2018/11/13	0	0.00	2	11.20	11.20	-2	335	-0.60%
2018/11/09	2	11.40	0	0.00	11.55	2	347	0.58%
2018/11/07	0	0.00	2	11.50	11.45	-2	343	-0.58%
2018/09/26	7	11.10	0	0.00	11.10	7	420	1.67%
2018/09/13	5	11.00	0	0.00	11.00	5	454	1.10%
2018/09/10	1	10.95	0	0.00	10.90	1	485	0.21%
2018/09/07	3	11.47	0	0.00	11.20	3	481	0.62%
2018/08/30	1	12.10	1	12.05	12.05	0	487	0.00%
2018/08/03	2	13.00	0	0.00	13.10	2	464	0.43%
2018/07/23	5	13.15	0	0.00	13.20	5	439	1.14%
2018/07/17	3	13.30	0	0.00	13.25	3	428	0.70%
2018/07/12	2	13.53	1	13.55	13.60	1	417	0.24%
2018/07/09	2	13.35	0	0.00	13.40	2	417	0.48%
2018/07/05	1	13.55	0	0.00	13.45	1	421	0.24%
2018/07/04	0	0.00	2	13.80	13.65	-2	423	-0.47%
2018/07/03	2	13.68	0	0.00	13.55	2	421	0.47%
2018/06/20	1	13.80	0	0.00	13.85	1	416	0.24%
2018/06/07	1	14.05	0	0.00	14.05	1	414	0.24%
2018/06/06	1	14.20	0	0.00	14.20	1	510	0.20%
2018/05/30	1	13.65	0	0.00	13.65	1	464	0.22%
2018/05/25	0	0.00	1	13.35	13.40	-1	475	-0.21%
2018/05/18	0	0.00	1	13.30	13.25	-1	489	-0.20%
2018/05/16	0	0.00	1	13.15	13.15	-1	492	-0.20%
2018/04/27	0	0.00	1	13.20	13.15	-1	608	-0.16%
2018/04/26	0	0.00	1	13.50	13.15	-1	621	-0.16%
2018/04/25	1	13.45	0	0.00	13.45	1	631	0.16%
2018/04/02	1	13.90	1	13.95	13.85	0	925	0.00%
2018/03/29	0	0.00	1	14.15	14.10	-1	928	-0.11%
2018/03/28	1	14.15	0	0.00	14.05	1	935	0.11%
2018/03/27	1	14.35	1	14.30	14.30	0	930	0.00%
2018/03/19	0	0.00	1	14.80	14.70	-1	1,004	-0.10%
2018/03/16	1	14.90	1	14.90	14.95	0	1,000	0.00%
2018/03/15	1	15.15	0	0.00	15.05	1	991	0.10%
2018/02/22	0	0.00	2	14.90	15.00	-2	1,013	-0.20%
2018/02/09	1	14.30	1	14.35	14.35	0	1,005	0.00%
2018/02/05	0	0.00	6	14.98	15.40	-6	984	-0.61%
2018/02/01	1	15.50	1	15.50	15.30	0	979	0.00%
2018/01/31	0	0.00	6	14.89	15.45	-6	958	-0.63%
2018/01/29	0	0.00	1	14.90	14.75	-1	936	-0.11%
2018/01/26	5	15.12	0	0.00	14.95	5	927	0.54%
2018/01/25	1	15.35	1	15.30	15.20	0	918	0.00%
2018/01/18	1	15.80	1	15.45	15.75	0	886	0.00%
2018/01/17	1	15.25	1	15.40	15.25	0	833	0.00%
2018/01/16	1	15.40	0	0.00	15.30	1	826	0.12%
2018/01/15	5	15.85	0	0.00	15.70	5	812	0.62%
2018/01/10	2	15.70	0	0.00	15.55	2	801	0.25%
2018/01/08	7	16.39	0	0.00	16.00	7	829	0.84%