佳龍 (9955)-台新-台中券商分點個股進出

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

佳龍

(9955)

可現股當沖

股價
31.45
漲跌
▼0.05
漲幅
-0.16%
成交量
275張
產業
上市綠能環保
91人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳龍 (9955)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/11/21	2	31.80	0	0.00	31.50	2	1,859	0.11%
2024/11/20	10	32.25	2	31.70	31.50	8	2,080	0.38%
2024/11/19	1	31.45	3	31.37	31.90	-2	2,487	-0.08%
2024/11/18	1	30.85	0	0.00	30.80	1	2,522	0.04%
2024/11/15	4	30.89	6	30.88	30.95	-2	2,631	-0.08%
2024/11/14	1	30.70	0.5	30.85	30.45	0.5	2,653	0.02%
2024/11/13	3	31.95	3	32.10	32.05	0	2,666	0.00%
2024/11/12	1	32.20	0	0.00	32.00	1	2,735	0.04%
2024/11/11	1	32.85	2	33.05	32.90	-1	2,855	-0.04%
2024/11/08	0	0.00	1	33.95	33.35	-1	2,873	-0.03%
2024/11/07	1	33.60	0	0.00	33.65	1	2,939	0.03%
2024/11/06	0	0.00	1	34.85	34.65	-1	2,950	-0.03%
2024/11/05	1	34.60	0	0.00	34.85	1	3,046	0.03%
2024/11/04	16	35.42	18	35.31	35.00	-2	3,135	-0.06%
2024/11/01	9	35.14	11	35.06	34.25	-2	3,581	-0.06%
2024/10/30	4	34.48	9	34.79	35.20	-5	3,723	-0.13%
2024/10/29	1	33.30	0	0.00	33.20	1	3,767	0.03%
2024/10/24	1	33.90	0	0.00	33.85	1	3,840	0.03%
2024/10/23	9	35.27	4	34.76	34.60	5	3,852	0.13%
2024/10/22	9	35.51	6	35.55	35.45	3	3,849	0.08%
2024/10/21	6	35.45	33	35.26	35.25	-27	3,869	-0.70%
2024/10/18	35	35.02	6	34.84	35.00	29	3,914	0.74%
2024/10/17	4	34.28	1	34.25	34.35	3	4,276	0.07%
2024/10/16	2	33.43	2	33.50	33.45	0	4,462	0.00%
2024/10/15	2	33.35	16	33.23	33.10	-14	4,510	-0.31%
2024/10/14	1	34.30	1	34.20	34.00	0	4,674	0.00%
2024/10/11	13	35.01	12	34.34	34.40	1	4,847	0.02%
2024/10/09	2	35.10	5	34.65	34.60	-3	4,859	-0.06%
2024/10/08	2	35.80	0	0.00	35.55	2	4,847	0.04%
2024/10/04	3	36.35	2	36.00	37.00	1	4,937	0.02%
2024/10/01	3	36.22	1	36.10	36.20	2	4,939	0.04%
2024/09/30	3	36.57	0	0.00	36.40	3	5,012	0.06%
2024/09/27	2	37.03	32	37.38	37.00	-30	5,071	-0.59%
2024/09/26	47	39.11	28	38.22	37.75	19	5,049	0.38%
2024/09/25	39	38.81	42	38.55	37.65	-3	4,977	-0.06%
2024/09/24	22	37.26	16.2	37.87	37.80	5.8	4,851	0.12%
2024/09/23	5	36.92	2	36.80	36.80	3	4,791	0.06%
2024/09/20	2	36.63	3	36.72	36.30	-1	4,762	-0.02%
2024/09/19	5	36.15	5	36.55	35.95	0	4,752	0.00%
2024/09/18	6	36.79	9	36.56	36.45	-3	4,766	-0.06%
2024/09/16	15	37.58	9	37.11	36.90	6	4,793	0.13%
2024/09/13	18	36.91	16	36.98	37.00	2	4,760	0.04%
2024/09/12	0	0.00	4	34.95	35.25	-4	4,658	-0.09%
2024/09/10	3	34.55	0	0.00	34.55	3	4,656	0.06%
2024/09/09	8	34.91	8	35.28	35.05	0	4,638	0.00%
2024/09/06	1	35.85	1	36.00	35.90	0	4,636	0.00%
2024/09/05	1	35.45	7	35.48	35.25	-6	4,629	-0.13%
2024/09/04	9	34.85	9	34.88	35.00	0	4,660	0.00%
2024/09/03	4	35.93	1.3	36.12	35.50	2.7	4,682	0.06%
2024/09/02	6	35.96	5	35.88	35.90	1	4,715	0.02%
2024/08/30	8	37.29	17	36.86	36.60	-9	4,704	-0.19%
2024/08/29	7.5	36.93	5	37.10	37.00	2.5	4,688	0.05%
2024/08/28	20	37.35	30	37.31	37.05	-10	4,678	-0.21%
2024/08/27	40	38.01	25	37.67	37.55	15	4,651	0.32%
2024/08/26	29	38.24	78	38.67	38.10	-49	4,611	-1.06%
2024/08/23	24	36.07	29	36.14	36.70	-5	4,439	-0.11%
2024/08/22	61	38.72	56	38.09	36.75	5	4,413	0.11%
2024/08/21	142	38.80	156.6	40.26	38.75	-14.6	4,219	-0.35%	大買/大賣/
2024/08/20	12	37.91	7	37.88	37.25	5	3,842	0.13%
2024/08/19	42	38.10	51	37.99	37.90	-9	3,852	-0.23%
2024/08/16	3	36.30	6	36.45	36.30	-3	4,003	-0.07%
2024/08/15	5	36.65	6	36.86	36.60	-1	4,013	-0.02%
2024/08/14	74	37.72	54	37.23	37.35	20	4,054	0.49%
2024/08/13	167	37.55	131	37.40	37.70	36	3,996	0.90%	大買/大賣/
2024/08/12	16	35.85	10	36.00	35.60	6	3,913	0.15%
2024/08/09	29	36.96	26	36.92	36.20	3	3,904	0.08%
2024/08/08	6	36.30	5	36.33	36.30	1	3,844	0.03%
2024/08/07	75	36.42	79	36.43	36.70	-4	3,828	-0.10%
2024/08/06	33	35.99	33	35.08	35.55	0	3,743	0.00%
2024/08/05	248	37.28	260.3	38.13	36.75	-12.3	3,657	-0.34%	大買/大賣/
2024/08/02	76	37.65	57	37.53	38.50	19	3,172	0.60%
2024/08/01	31	37.11	32	36.98	36.70	-1	3,024	-0.03%
2024/07/31	44	35.91	35	34.69	36.00	9	2,952	0.30%
2024/07/29	2.1	34.19	2	32.85	32.90	0.1	2,894	0.00%
2024/07/26	0	0.00	2	33.70	33.85	-2	2,882	-0.07%
2024/07/22	11.3	34.53	16	35.03	34.50	-4.7	2,867	-0.16%
2024/07/19	6	35.77	6	35.80	35.25	0	2,840	0.00%
2024/07/18	119.3	39.63	177	39.06	37.50	-57.7	2,789	-2.07%	大買/大賣/
2024/07/17	63	38.90	30.1	38.90	38.70	32.9	2,439	1.35%
2024/07/16	30	36.23	21	35.48	35.45	9	2,303	0.39%
2024/07/15	64	36.51	44	36.66	35.50	20	2,680	0.75%
2024/07/12	41	38.37	43.2	38.41	38.60	-2.2	2,750	-0.08%
2024/07/11	6	35.69	8	35.28	35.10	-2	2,802	-0.07%
2024/07/09	0	0.00	11	34.46	34.60	-11	3,150	-0.35%
2024/07/08	19	36.45	2	36.95	35.80	17	3,218	0.53%
2024/07/05	10	35.12	24	35.31	35.30	-14	3,156	-0.44%
2024/07/04	22	35.19	6	35.14	34.75	16	3,198	0.50%
2024/07/03	20	34.70	20	34.26	34.90	0	3,365	0.00%
2024/07/02	9	32.73	11	33.39	33.50	-2	3,402	-0.06%
2024/07/01	2	32.20	1	32.40	32.00	1	3,398	0.03%
2024/06/28	3	32.32	10	32.36	32.30	-7	3,404	-0.21%
2024/06/27	0	0.00	3	32.35	32.10	-3	3,429	-0.09%
2024/06/24	12	33.78	33	33.12	33.70	-21	3,467	-0.61%
2024/06/21	11	34.55	10	34.02	33.30	1	3,431	0.03%
2024/06/20	1	32.10	1	32.35	32.20	0	3,387	0.00%
2024/06/19	24	31.72	0.4	31.60	31.55	23.6	3,380	0.70%
2024/06/18	0	0.00	2.3	31.52	31.50	-2.3	3,385	-0.07%
2024/06/17	1	32.05	0	0.00	31.65	1	3,382	0.03%
2024/06/14	0	0.00	1	31.60	31.65	-1	3,373	-0.03%
2024/06/13	1	31.75	3	31.88	32.00	-2	3,370	-0.06%
2024/06/12	0	0.00	0.3	31.75	31.35	-0.3	3,362	-0.01%
2024/06/11	3	32.05	7	31.66	31.65	-4	3,360	-0.12%
2024/06/07	9.2	34.65	10	34.49	35.10	-0.9	3,331	-0.03%
2024/06/06	11	34.33	1	33.95	35.05	10	3,295	0.30%
2024/06/05	1	32.30	0	0.00	32.60	1	3,264	0.03%
2024/06/04	4	33.31	0	0.00	32.95	4	3,274	0.12%
2024/06/03	0	0.00	0.1	33.10	32.85	-0.1	3,332	0.00%
2024/05/31	11	33.42	9	33.45	32.95	2	3,340	0.06%
2024/05/30	4	33.39	12	33.18	33.00	-8	3,344	-0.24%
2024/05/29	2	34.43	7	34.24	34.30	-5	3,335	-0.15%
2024/05/28	1	34.80	0	0.00	34.75	1	3,315	0.03%
2024/05/27	3	34.88	2	34.85	34.85	1	3,280	0.03%
2024/05/24	16	34.28	12	34.30	34.40	4	3,251	0.12%
2024/05/23	7	35.53	12	35.49	35.10	-5	3,220	-0.16%
2024/05/22	57	39.02	29	39.33	37.65	28	3,164	0.88%
2024/05/21	2	37.30	5.1	37.30	37.30	-3.1	2,901	-0.11%
2024/05/20	5	33.36	8	33.56	33.95	-3	2,869	-0.10%
2024/05/17	12	30.76	2	30.90	30.90	10	2,803	0.36%
2024/05/16	5	31.59	6	32.07	30.85	-1	2,790	-0.04%
2024/05/15	3	30.03	4.2	30.01	29.90	-1.2	2,745	-0.04%
2024/05/14	2.6	29.60	0	0.00	29.55	2.6	2,732	0.10%
2024/05/13	4.1	30.06	4	31.40	29.75	0.1	2,718	0.00%
2024/05/10	13	30.41	11	29.75	30.40	2	2,697	0.07%
2024/05/09	2	29.35	1	30.10	29.40	1	2,676	0.04%
2024/05/08	3	30.12	2	30.20	30.60	1	2,660	0.04%
2024/05/07	5	31.20	21	30.90	30.80	-16	2,642	-0.61%
2024/05/06	18	30.74	0	0.00	30.05	18	2,601	0.69%
2024/05/03	5	32.07	3	32.07	32.05	2	2,579	0.08%
2024/05/02	0.1	32.78	5	33.00	32.65	-4.9	2,567	-0.19%
2024/04/30	0	0.00	3.5	32.26	32.55	-3.5	2,557	-0.14%
2024/04/29	8	32.78	0.1	32.86	32.30	7.9	2,548	0.31%
2024/04/26	0	0.00	5	33.48	33.00	-5	2,539	-0.20%
2024/04/25	0	0.00	1	33.00	31.80	-1	2,520	-0.04%
2024/04/24	9	32.71	0	0.00	32.85	9	2,509	0.36%
2024/04/23	1.1	31.41	5	32.21	32.00	-3.9	2,489	-0.16%
2024/04/22	10.1	34.72	12.3	36.23	34.75	-2.1	2,451	-0.09%
2024/04/19	137.3	40.01	153.3	40.50	38.50	-16	2,386	-0.67%	大買/大賣/
2024/04/18	59	40.63	74	39.07	38.00	-15	1,942	-0.77%
2024/04/17	47.1	37.94	44	38.11	38.60	3.1	1,684	0.18%
2024/04/16	21	34.57	10	35.05	35.10	11	1,447	0.76%
2024/04/15	29	31.24	26	31.88	31.95	3	1,275	0.24%
2024/04/12	23	29.17	26	28.91	29.05	-3	1,063	-0.28%
2024/04/11	22	28.12	14	27.98	28.00	8	971	0.82%
2024/04/10	13	28.47	20	28.37	28.40	-7	941	-0.74%
2024/04/09	27	28.41	29	28.60	28.85	-2	862	-0.23%
2024/04/08	5	26.50	40.1	26.50	27.35	-35.1	612	-5.73%
2024/04/03	23	25.47	21	25.77	24.90	2	502	0.40%
2024/04/02	2	24.98	2	24.85	25.20	0	489	0.00%
2024/04/01	50	25.44	56	25.54	25.55	-6	480	-1.25%
2024/03/29	22	25.39	12	25.10	24.75	10	458	2.18%
2024/03/28	0	0.00	2	23.90	24.00	-2	408	-0.49%
2024/03/27	1	23.45	0	0.00	23.45	1	403	0.25%
2024/03/26	1	23.30	0	0.00	23.35	1	402	0.25%
2024/03/25	1	23.80	0	0.00	23.80	1	400	0.25%
2024/03/22	0	0.00	1	24.10	23.85	-1	405	-0.25%
2024/03/21	0	0.00	4	23.80	23.90	-4	401	-1.00%
2024/03/20	2	23.35	0	0.00	23.35	2	395	0.51%
2024/03/19	2	23.30	0	0.00	23.25	2	406	0.49%
2024/03/15	3	23.40	1	23.45	23.45	2	410	0.49%
2024/03/14	2	23.85	2	23.50	23.40	0	413	0.00%
2024/03/13	4	24.00	2	24.13	23.70	2	413	0.48%
2024/03/12	5	24.65	10	24.54	24.65	-5	410	-1.22%
2024/03/11	7	26.00	7	25.19	25.15	0	414	0.00%
2024/03/08	1	25.30	3	25.05	24.90	-2	445	-0.45%
2024/03/07	16	25.37	14	25.31	25.20	2	522	0.38%
2024/03/06	7	25.06	7	24.73	24.70	0	457	0.00%
2024/03/05	1	24.30	0	0.00	24.25	1	451	0.22%
2024/03/04	5	24.25	2	24.05	23.90	3	513	0.58%
2024/02/22	2	23.50	9	23.61	23.50	-7	546	-1.28%
2024/02/21	3	23.70	6	23.75	23.70	-3	548	-0.55%
2024/02/20	10	23.95	4	23.85	23.70	6	566	1.06%
2024/02/19	0	0.00	4.1	23.87	23.85	-4.1	567	-0.72%
2024/02/02	0	0.00	15	23.57	23.55	-15	596	-2.51%
2024/02/01	0	0.00	12	23.69	23.65	-12	613	-1.96%
2024/01/31	13	23.56	1	23.70	23.70	12	626	1.91%
2024/01/26	0.1	23.35	0	0.00	23.20	0.1	675	0.01%
2024/01/25	0	0.00	12	23.28	23.35	-12	692	-1.73%
2024/01/24	0	0.00	2	23.60	23.50	-2	715	-0.28%
2024/01/23	5	23.30	0	0.00	23.30	5	751	0.67%
2024/01/22	0	0.00	3	23.38	23.35	-3	815	-0.37%
2024/01/19	0	0.00	43	23.02	23.05	-43	837	-5.13%
2024/01/16	0	0.00	1	24.20	23.85	-1	1,046	-0.10%
2024/01/15	0	0.00	1	24.00	23.85	-1	1,179	-0.08%
2024/01/10	2	23.45	0	0.00	23.40	2	1,760	0.11%
2024/01/09	0	0.00	2	23.95	23.70	-2	1,816	-0.11%
2024/01/08	0.1	24.50	4	24.15	24.10	-4	1,903	-0.21%
2024/01/03	1	24.20	0	0.00	24.30	1	1,978	0.05%
2023/12/28	8	24.99	5	24.69	24.50	3	1,975	0.15%
2023/12/18	2	24.45	2	24.25	24.25	0	1,943	0.00%
2023/12/15	5	24.50	0	0.00	24.50	5	1,942	0.26%
2023/12/14	2	24.50	1	24.45	24.45	1	1,939	0.05%
2023/12/12	2	24.15	1	24.10	24.10	1	1,932	0.05%
2023/12/11	3	24.35	3	24.35	24.35	0	1,925	0.00%
2023/12/08	5	25.18	4	24.70	24.70	1	1,920	0.05%
2023/12/07	8	25.41	5	24.95	24.95	3	1,913	0.16%
2023/12/06	55	25.23	5	25.40	25.40	50	1,906	2.62%
2023/12/05	25	26.00	23	25.48	25.50	2	1,891	0.11%
2023/12/04	34	26.73	15	26.60	26.75	19	1,844	1.03%
2023/12/01	0	0.00	7	24.89	24.85	-7	1,748	-0.40%
2023/11/30	4	25.13	5	24.99	24.90	-1	1,741	-0.06%
2023/11/29	19	26.07	14	25.78	25.40	5	1,728	0.29%
2023/11/28	3	24.55	8	24.32	24.40	-5	1,657	-0.30%
2023/11/27	0	0.00	1	24.10	24.05	-1	1,646	-0.06%
2023/11/22	2	24.28	1	24.60	24.10	1	1,635	0.06%
2023/11/21	1	24.15	3	24.18	24.10	-2	1,623	-0.12%
2023/11/17	4	24.48	2	24.40	24.00	2	1,615	0.12%
2023/11/16	1	23.85	0	0.00	23.85	1	1,598	0.06%
2023/11/15	3	23.90	0	0.00	23.80	3	1,595	0.19%
2023/11/13	0	0.00	1	23.30	23.30	-1	1,587	-0.06%
2023/11/10	6	24.01	3	23.73	23.55	3	1,582	0.19%
2023/11/09	5	23.88	0	0.00	23.35	5	1,565	0.32%
2023/11/08	5	24.20	0	0.00	23.95	5	1,555	0.32%
2023/11/07	2	24.35	0	0.00	24.25	2	1,548	0.13%
2023/11/06	0	0.00	1	25.35	24.90	-1	1,550	-0.06%
2023/11/03	4	25.01	2	24.95	24.95	2	1,546	0.13%
2023/11/02	1	25.15	2	25.23	25.25	-1	1,532	-0.07%
2023/11/01	6	25.47	2	25.78	25.25	4	1,556	0.26%
2023/10/31	7	26.39	8	26.86	26.10	-1	1,565	-0.06%
2023/10/30	55	27.26	56.7	27.05	27.10	-1.7	1,730	-0.10%
2023/10/27	2	26.23	0	0.00	26.10	2	1,691	0.12%
2023/10/26	20	27.53	7	27.14	26.45	13	1,673	0.78%
2023/10/25	3	25.48	3	26.05	26.30	0	1,583	0.00%
2023/10/24	15	27.23	6	26.64	26.15	9	1,576	0.57%
2023/10/23	15	27.84	19	27.76	28.05	-4	1,534	-0.26%
2023/10/20	54	27.96	70	28.06	28.05	-16	1,399	-1.14%
2023/10/19	48.8	26.98	55	26.59	26.50	-6.2	1,129	-0.55%
2023/10/18	37	26.05	53.1	26.63	26.15	-16.1	1,009	-1.60%
2023/10/17	5	25.30	12	24.83	25.40	-7	833	-0.84%
2023/10/16	32.1	24.79	35	24.64	24.80	-2.9	795	-0.36%
2023/10/13	1	22.65	1	22.90	22.85	0	709	0.00%
2023/10/12	23	23.33	5	23.24	23.15	18	702	2.56%
2023/10/11	1	23.00	0	0.00	23.00	1	662	0.15%
2023/09/28	3	21.30	0	0.00	21.50	3	645	0.46%
2023/09/14	0.2	22.10	0	0.00	22.00	0.2	672	0.03%
2023/09/07	9	22.10	0	0.00	21.90	9	695	1.29%
2023/09/05	0	0.00	1	22.75	22.55	-1	700	-0.14%
2023/09/04	3	22.50	0	0.00	22.60	3	708	0.42%
2023/09/01	0	0.00	1	22.50	22.40	-1	732	-0.14%
2023/08/22	0	0.00	3	21.85	21.85	-3	775	-0.39%
2023/08/15	1	21.60	0	0.00	21.70	1	828	0.12%
2023/08/14	2	21.75	1	21.55	21.60	1	844	0.12%
2023/08/10	12	22.81	6	22.98	22.75	6	861	0.70%
2023/08/07	1	22.90	36	22.76	22.95	-35	880	-3.98%
2023/08/04	6	24.57	1	24.55	24.55	5	892	0.56%
2023/08/02	56	26.80	41	26.79	27.25	15	897	1.67%
2023/08/01	3	24.65	3	24.73	24.90	0	868	0.00%
2023/07/31	1	23.85	0	0.00	23.85	1	1,101	0.09%
2023/07/28	10	24.10	0	0.00	24.05	10	1,209	0.83%
2023/07/27	16	24.68	12	24.97	25.00	4	1,271	0.31%
2023/07/26	2	24.33	1	24.50	24.25	1	1,256	0.08%
2023/07/25	1	23.40	0	0.00	23.35	1	1,256	0.08%
2023/07/14	1	23.50	0	0.00	23.50	1	1,448	0.07%
2023/07/10	0	0.00	1	23.25	23.10	-1	1,564	-0.06%
2023/07/07	1	23.30	0	0.00	23.35	1	1,584	0.06%
2023/07/04	1	23.70	1	24.35	24.15	0	1,634	0.00%
2023/07/03	1	23.45	1	23.45	23.35	0	1,770	0.00%
2023/06/29	0	0.00	3	23.82	23.90	-3	1,817	-0.17%
2023/06/28	0	0.00	3.2	24.24	24.10	-3.2	1,827	-0.17%
2023/06/27	2	24.13	2	24.25	24.10	0	1,852	0.00%
2023/06/20	1	24.25	0	0.00	24.20	1	2,075	0.05%
2023/06/16	1	24.71	4	24.60	24.40	-3	2,298	-0.13%
2023/06/15	1	24.50	3	24.55	24.50	-2	2,456	-0.08%
2023/06/14	1	24.85	0	0.00	24.90	1	2,717	0.04%
2023/06/13	0	0.00	1	25.25	25.00	-1	2,767	-0.04%
2023/06/12	4	25.48	0	0.00	25.00	4	2,936	0.14%
2023/06/09	0	0.00	3	25.35	25.40	-3	2,985	-0.10%
2023/06/08	3	25.60	4	25.48	25.35	-1	3,089	-0.03%
2023/06/07	10	26.01	4	25.80	25.80	6	3,084	0.19%
2023/06/05	0	0.00	1	25.20	25.20	-1	3,064	-0.03%
2023/06/01	2	25.10	0	0.00	25.10	2	3,056	0.07%
2023/05/31	3	25.20	3	25.20	25.15	0	3,055	0.00%
2023/05/30	6	24.95	0	0.00	24.90	6	3,051	0.20%
2023/05/29	12	25.14	0	0.00	25.15	12	3,048	0.39%
2023/05/26	4	25.31	4	25.20	25.30	0	3,040	0.00%
2023/05/25	4	25.75	0	0.00	25.65	4	3,040	0.13%
2023/05/24	0	0.00	6	26.35	26.30	-6	3,081	-0.19%
2023/05/23	0	0.00	4	26.00	26.15	-4	3,075	-0.13%
2023/05/22	2	25.83	0	0.00	26.05	2	3,068	0.07%
2023/05/19	0	0.00	0.1	25.35	25.45	-0.1	3,054	0.00%
2023/05/18	3	25.90	5	25.85	25.80	-2	3,034	-0.07%
2023/05/17	1	26.15	1	26.25	26.35	0	3,019	0.00%
2023/05/16	1	26.85	0	0.00	26.70	1	2,997	0.03%
2023/05/15	2	26.35	0	0.00	26.50	2	2,989	0.07%
2023/05/12	6	26.42	2	26.37	26.45	4	2,986	0.13%
2023/05/11	29	26.91	1	27.10	26.65	28	2,974	0.94%
2023/05/10	4	27.36	1	27.05	27.40	3	2,945	0.10%
2023/05/09	6	26.65	8	26.59	26.70	-2	2,893	-0.07%
2023/05/08	40.1	27.00	14	27.18	26.90	26.1	2,866	0.91%
2023/05/05	24	28.67	141	28.62	29.55	-117	2,703	-4.33%	大賣/鉅額交易
2023/05/04	15	27.50	37	27.25	26.90	-22	2,484	-0.89%
2023/05/03	7	27.05	19	27.28	26.55	-12	2,373	-0.51%
2023/05/02	2	26.30	9.2	26.54	26.25	-7.2	2,304	-0.31%
2023/04/28	1	26.40	8	26.49	26.70	-7	2,291	-0.31%
2023/04/27	23	26.58	25	26.56	26.65	-2	2,292	-0.09%
2023/04/26	56	26.57	30	26.45	26.40	26	2,299	1.13%
2023/04/21	2	25.00	0	0.00	24.90	2	2,203	0.09%
2023/04/18	1	26.05	2.1	26.02	26.00	-1.1	2,306	-0.05%
2023/04/17	6	26.14	2	26.05	26.05	4	2,346	0.17%
2023/04/14	6	27.70	1	27.70	26.75	5	2,319	0.22%
2023/04/13	2	26.53	0	0.00	26.40	2	2,267	0.09%
2023/04/12	0	0.00	3	26.97	26.65	-3	2,242	-0.13%
2023/04/11	1	26.60	3	26.50	26.70	-2	2,222	-0.09%
2023/04/10	1	26.50	1	26.50	26.85	0	2,215	0.00%
2023/04/07	6	26.48	2	26.43	26.70	4	2,197	0.18%
2023/04/06	17	27.22	27	27.51	26.50	-10	2,169	-0.46%
2023/03/31	23	25.70	24	25.64	25.60	-1	2,030	-0.05%
2023/03/30	8	24.87	4	24.86	24.90	4	1,993	0.20%
2023/03/29	2	25.58	2	25.30	25.15	0	1,984	0.00%
2023/03/28	1	25.30	15.2	25.19	25.35	-14.2	1,980	-0.72%
2023/03/27	5	25.98	11	25.95	25.65	-6	1,963	-0.31%
2023/03/24	4	26.24	2.2	26.32	26.25	1.8	1,950	0.09%
2023/03/23	56.1	26.71	16	26.44	26.15	40.1	1,908	2.10%
2023/03/22	37	25.62	15	25.86	25.85	22	1,767	1.24%
2023/03/21	30.1	25.43	52	26.20	26.65	-22	1,690	-1.30%
2023/03/20	72.2	25.95	67.5	26.11	25.50	4.7	1,556	0.30%
2023/03/17	84.7	24.98	64	25.01	25.30	20.7	1,406	1.47%
2023/03/16	13	24.76	24	25.36	25.40	-11	1,140	-0.96%
2023/03/15	72	23.29	78	23.33	23.10	-6	1,093	-0.55%
2023/03/14	6	23.80	19	23.79	23.80	-13	954	-1.36%
2023/03/13	85	21.93	72	22.04	21.65	13	918	1.42%
2023/03/10	3	20.63	0	0.00	20.65	3	846	0.35%
2023/03/09	0.2	21.10	20	20.80	20.80	-19.8	846	-2.34%
2023/03/07	1	21.05	0	0.00	21.10	1	845	0.12%
2023/03/06	0	0.00	6	21.10	21.05	-6	846	-0.71%
2023/03/03	0	0.00	5	21.15	20.95	-5	846	-0.59%
2023/03/02	3	21.00	0	0.00	21.15	3	843	0.36%
2023/02/24	0	0.00	3	21.20	21.10	-3	840	-0.36%
2023/02/23	2	21.30	5	21.31	21.30	-3	837	-0.36%
2023/02/22	32	22.02	6	21.80	21.75	26	828	3.14%
2023/02/17	2	20.65	4	20.65	20.65	-2	811	-0.24%
2023/02/16	9	20.74	1	20.70	20.75	8	816	0.98%
2023/02/15	8	20.89	3	20.80	20.80	5	820	0.61%
2023/02/14	3	20.78	0	0.00	20.75	3	818	0.37%
2023/02/13	1.1	20.65	0	0.00	20.65	1.1	821	0.13%
2023/02/09	2	21.38	0	0.00	21.25	2	823	0.24%
2023/02/08	5	21.50	0	0.00	21.35	5	836	0.60%
2023/02/03	14	22.05	0	0.00	21.65	14	828	1.69%
2023/02/02	2	22.30	7	22.36	22.00	-5	819	-0.61%
2023/02/01	0	0.00	5	21.80	21.75	-5	781	-0.64%
2023/01/31	13	21.80	5	21.70	21.75	8	782	1.02%
2023/01/30	10	21.53	10	21.65	21.55	0	776	0.00%
2023/01/17	17	21.62	15	21.75	21.35	2	767	0.26%
2023/01/16	14	22.72	16	22.06	22.55	-2	742	-0.27%
2023/01/13	11	21.56	0	0.00	21.10	11	691	1.59%
2023/01/12	6	21.70	0	0.00	21.25	6	679	0.88%
2023/01/10	4	22.48	10	22.20	22.15	-6	667	-0.90%
2023/01/09	2	22.50	5.5	22.69	22.90	-3.5	658	-0.53%
2023/01/06	59	22.67	58	22.74	22.65	1	633	0.16%
2023/01/05	21	22.42	47	22.75	23.10	-26	538	-4.83%
2023/01/04	5	21.11	0	0.00	21.00	5	487	1.03%
2023/01/03	2	20.50	2	20.40	20.40	0	483	0.00%
2022/12/30	2	19.90	1	19.95	19.80	1	482	0.21%
2022/12/29	2	19.80	2	19.63	19.90	0	483	0.00%
2022/12/28	1	20.10	0	0.00	20.15	1	485	0.21%
2022/12/26	0	0.00	2	20.55	20.40	-2	491	-0.41%
2022/12/21	1	21.30	0	0.00	21.25	1	495	0.20%
2022/12/20	7	21.60	0	0.00	21.10	7	498	1.41%
2022/12/15	10	21.40	1	21.50	21.30	9	517	1.74%
2022/12/14	0	0.00	2	21.35	21.25	-2	513	-0.39%
2022/12/13	1	21.10	1	21.25	20.95	0	500	0.00%
2022/12/12	1	20.80	5	21.15	20.85	-4	498	-0.80%
2022/12/09	5	21.20	11	20.93	20.90	-6	515	-1.16%
2022/12/08	1	20.40	0	0.00	20.15	1	518	0.19%
2022/12/06	6	21.18	4	21.00	20.45	2	611	0.33%
2022/12/05	0	0.00	2	20.23	20.65	-2	593	-0.34%
2022/12/02	6.5	20.12	1	19.80	19.85	5.5	586	0.94%
2022/11/28	0	0.00	6	18.05	18.35	-6	663	-0.90%
2022/11/25	0	0.00	3	18.35	18.30	-3	712	-0.42%
2022/11/23	1	18.25	0	0.00	18.30	1	813	0.12%
2022/11/21	0	0.00	10	18.30	18.35	-10	913	-1.09%
2022/11/18	0.1	18.35	0	0.00	18.35	0.1	924	0.01%
2022/11/16	12	19.53	3	18.83	18.05	9	973	0.92%
2022/11/11	0.1	17.85	0	0.00	17.70	0.1	972	0.01%
2022/11/10	0.1	18.00	3	17.85	17.85	-2.9	978	-0.30%
2022/11/08	1.1	17.92	0	0.00	17.90	1.1	1,032	0.11%
2022/11/07	0.1	18.20	0	0.00	18.05	0.1	1,057	0.01%
2022/11/04	4	17.90	5	18.15	17.75	-1	1,076	-0.09%
2022/11/03	5	17.55	5	17.30	17.40	0	1,243	0.00%
2022/11/02	5	17.50	0	0.00	17.50	5	1,358	0.37%
2022/10/28	1	16.76	0	0.00	16.80	1	1,667	0.06%
2022/10/26	0	0.00	1	16.60	16.65	-1	2,086	-0.05%
2022/10/25	7	16.72	0	0.00	16.80	7	2,096	0.33%
2022/10/24	3	16.90	0	0.00	16.85	3	2,098	0.14%
2022/10/21	2	16.90	0	0.00	16.70	2	2,098	0.10%
2022/10/20	6.1	16.85	0	0.00	16.90	6.1	2,098	0.29%
2022/10/19	0	0.00	2	17.85	17.60	-2	2,101	-0.10%
2022/10/18	0	17.10	1	17.00	16.90	-1	2,092	-0.05%
2022/10/17	3.1	16.46	1	16.35	16.85	2.1	2,097	0.10%
2022/10/13	4.2	16.71	1	16.85	16.50	3.2	2,093	0.15%
2022/10/12	2	17.20	0	0.00	17.30	2	2,088	0.10%
2022/10/11	2.2	17.57	0	0.00	17.40	2.2	2,089	0.10%
2022/10/07	1	18.20	0	0.00	18.20	1	2,086	0.05%
2022/10/06	0.1	18.40	0	0.00	18.30	0.1	2,088	0.00%
2022/10/05	0.2	18.51	1	18.25	18.25	-0.8	2,091	-0.04%
2022/09/30	1	17.85	0	0.00	18.00	1	2,089	0.05%
2022/09/28	7.1	17.74	0	0.00	17.50	7.1	2,090	0.34%
2022/09/27	0.2	18.21	0	0.00	18.45	0.2	2,087	0.01%
2022/09/26	3	18.10	1	17.85	17.75	2	2,085	0.10%
2022/09/21	0	0.00	2	19.35	19.15	-2	2,067	-0.10%
2022/09/16	6	19.91	0	0.00	20.00	6	2,076	0.29%
2022/09/15	1	21.00	2	20.90	20.55	-1	2,057	-0.05%
2022/09/14	21	21.73	18	21.66	21.00	3	2,050	0.15%
2022/09/12	1	21.15	0	0.00	21.30	1	1,969	0.05%
2022/09/07	1	20.75	4	20.79	20.65	-3	1,975	-0.15%
2022/09/06	3	21.90	4	21.73	21.25	-1	1,980	-0.05%
2022/09/05	4	21.64	2	21.60	21.45	2	1,965	0.10%
2022/09/02	4	22.54	1	22.85	22.10	3	1,992	0.15%
2022/09/01	8	22.92	13	22.42	21.75	-5	2,064	-0.24%
2022/08/31	3	22.83	4	22.69	22.60	-1	2,071	-0.05%
2022/08/30	10	22.42	3	22.40	22.80	7	2,037	0.34%
2022/08/29	1	22.95	6	22.48	21.70	-5	1,971	-0.25%
2022/08/26	0	0.00	5	21.60	21.55	-5	1,879	-0.27%
2022/08/25	5	21.80	0	0.00	21.70	5	1,886	0.27%
2022/08/24	0	0.00	2	21.35	21.45	-2	1,877	-0.11%
2022/08/23	2	21.65	3	21.28	21.65	-1	1,871	-0.05%
2022/08/22	1	20.85	0	0.00	20.80	1	1,826	0.05%
2022/08/19	1	21.30	0	0.00	21.20	1	1,824	0.05%
2022/08/18	5	21.35	0	0.00	21.50	5	1,820	0.27%
2022/08/17	0	0.00	2	21.38	21.25	-2	1,807	-0.11%
2022/08/16	2	21.50	2	21.53	21.60	0	1,806	0.00%
2022/08/15	3	22.67	2	22.35	21.85	1	1,792	0.06%
2022/08/12	2	21.68	1	21.55	21.55	1	1,763	0.06%
2022/08/11	0	0.00	8	21.50	21.40	-8	1,750	-0.46%
2022/08/10	88	22.45	89	22.46	21.80	-1	1,759	-0.06%
2022/08/09	22	21.96	12	21.91	22.25	10	1,580	0.63%
2022/08/08	4	20.54	40	20.51	20.25	-36	1,470	-2.45%
2022/08/05	11	21.34	9	21.40	21.30	2	1,448	0.14%
2022/08/04	74	23.12	59	22.50	22.20	15	1,393	1.08%
2022/08/03	149	22.78	120	22.89	23.15	29	1,198	2.42%	大買/大賣/
2022/08/02	1	20.15	2	21.28	21.60	-1	852	-0.12%
2022/07/28	5	19.20	0	0.00	18.95	5	824	0.61%
2022/07/26	1	19.45	1	19.70	19.10	0	858	0.00%
2022/07/25	5	20.20	0	0.00	20.25	5	867	0.58%
2022/07/08	2	19.45	2	19.65	19.50	0	1,458	0.00%
2022/07/07	0	0.00	3	18.90	19.45	-3	1,496	-0.20%
2022/07/06	0	19.35	0	0.00	18.90	0	1,596	0.00%
2022/07/01	0.1	19.05	0	0.00	18.25	0.1	1,960	0.01%
2022/06/29	0	20.45	38	20.30	20.15	-38	2,066	-1.84%
2022/06/28	0	0.00	13	20.60	20.60	-13	2,193	-0.59%
2022/06/27	2	21.20	3	21.28	21.10	-1	2,246	-0.04%
2022/06/24	1	20.30	11	20.15	20.10	-10	2,356	-0.42%
2022/06/22	1	19.91	0	0.00	19.70	1	2,630	0.04%
2022/06/16	6	20.43	0	0.00	20.35	6	3,651	0.16%
2022/06/15	2	21.40	0	0.00	21.30	2	3,891	0.05%
2022/06/14	1	22.00	0	0.00	22.20	1	3,930	0.03%
2022/06/13	1	24.00	1	23.50	23.10	0	4,006	0.00%
2022/06/10	19	25.17	19	24.77	24.00	0	3,988	0.00%
2022/06/09	17	24.54	4	24.54	25.10	13	3,883	0.33%
2022/06/08	1	22.85	0	0.00	22.85	1	3,844	0.03%
2022/06/02	0	0.00	2	23.00	22.80	-2	3,917	-0.05%
2022/05/30	2	22.60	10	22.60	23.00	-8	4,039	-0.20%
2022/05/26	0.9	22.35	0	0.00	22.20	0.9	4,143	0.02%
2022/05/25	0	0.00	11	22.94	22.85	-11	4,246	-0.26%
2022/05/24	0	0.00	2	23.00	22.65	-2	4,659	-0.04%
2022/05/23	11	23.55	19	23.34	23.60	-8	5,440	-0.15%
2022/05/20	0	0.00	0.1	23.10	23.00	-0.1	5,805	0.00%
2022/05/19	0	0.00	1	22.60	22.95	-1	6,095	-0.02%
2022/05/18	2	23.73	4	23.58	23.70	-2	6,156	-0.03%
2022/05/17	0	0.00	19	22.91	23.15	-19	6,272	-0.30%
2022/05/16	0	0.00	2	23.30	23.15	-2	6,371	-0.03%
2022/05/13	0	0.00	5	22.80	22.85	-5	6,379	-0.08%
2022/05/12	22	23.03	14	23.19	22.45	8	6,389	0.13%
2022/05/11	14	23.19	20	23.06	23.15	-6	6,375	-0.09%
2022/05/10	5	23.66	5	23.50	23.75	0	6,363	0.00%
2022/05/09	4	23.50	4	23.83	23.55	0	6,350	0.00%
2022/05/06	9	24.23	12	24.32	24.20	-3	6,330	-0.05%
2022/05/05	7	25.42	7	25.45	25.30	0	6,316	0.00%
2022/05/04	5	24.75	4	25.79	24.80	1	6,297	0.02%
2022/05/03	3	25.20	3	24.15	25.25	0	6,279	0.00%
2022/04/29	8	25.56	2	25.75	25.40	6	6,256	0.10%
2022/04/28	3	24.88	25	24.91	25.00	-22	6,235	-0.35%
2022/04/27	31	25.48	0	0.00	25.60	31	6,215	0.50%
2022/04/26	43	26.02	24	25.66	25.50	19	6,187	0.31%
2022/04/25	30	26.21	22	26.13	26.20	8	6,150	0.13%
2022/04/22	28	27.75	15	27.82	27.50	13	6,114	0.21%
2022/04/21	18	28.26	9	27.87	27.55	9	6,070	0.15%
2022/04/20	51.1	28.98	37.5	29.03	28.50	13.6	6,015	0.23%
2022/04/19	24	30.34	20	30.47	29.95	4	5,958	0.07%
2022/04/18	58	31.56	97	30.88	30.35	-39	5,914	-0.66%
2022/04/15	24	31.68	58	31.55	31.45	-34	5,843	-0.58%
2022/04/14	93	33.69	75	33.80	32.55	18	5,766	0.31%
2022/04/13	23	32.60	20	32.80	32.50	3	5,595	0.05%
2022/04/12	30	33.16	37	33.69	32.70	-7	5,550	-0.13%
2022/04/11	137	33.21	84.1	33.37	32.40	53	5,445	0.97%	大買/
2022/04/08	37	30.51	45	30.36	30.95	-8	5,155	-0.16%
2022/04/07	88	30.02	186.1	30.13	29.95	-98.1	5,114	-1.92%	大賣/
2022/04/06	32	31.18	22.1	31.44	31.20	9.9	5,063	0.20%
2022/04/01	49	32.13	24.1	32.13	31.55	24.9	5,002	0.50%
2022/03/31	173	32.14	133.3	32.56	31.35	39.7	4,932	0.80%	大買/大賣/
2022/03/30	66	31.03	23	31.00	31.15	43	4,802	0.90%
2022/03/29	39	32.63	65.1	32.75	32.15	-26.1	4,743	-0.55%
2022/03/28	39.2	30.90	38.2	30.98	33.15	0.9	4,622	0.02%
2022/03/25	76.2	31.54	50.8	31.67	31.35	25.3	4,502	0.56%
2022/03/24	108.1	33.15	106.7	33.13	33.15	1.5	4,337	0.03%	大買/大賣/
2022/03/23	183	33.33	148.3	33.10	32.00	34.7	4,029	0.86%	大買/大賣/
2022/03/22	14	30.43	17.9	31.46	31.50	-3.9	3,443	-0.11%
2022/03/21	11	28.26	32	28.13	28.65	-21	3,343	-0.63%
2022/03/18	43	25.82	21	25.86	26.05	22	3,263	0.67%
2022/03/17	14.3	23.77	16	23.79	23.70	-1.8	3,009	-0.06%
2022/03/16	8	24.29	53	24.02	24.45	-45	2,953	-1.52%
2022/03/15	10.1	23.35	0	0.00	22.65	10.1	2,851	0.35%
2022/03/14	3	25.20	0	0.00	25.00	3	2,819	0.11%
2022/03/11	0	0.00	2	24.45	24.95	-2	2,796	-0.07%
2022/03/10	5	23.80	14	23.64	24.10	-9	2,778	-0.32%
2022/03/09	13	24.52	0	0.00	24.60	13	2,753	0.47%
2022/03/08	10	24.95	15	24.87	24.00	-5	2,734	-0.18%
2022/03/07	67	26.27	38	26.17	26.00	29	2,691	1.08%
2022/03/04	3	25.27	27	25.17	24.55	-24	2,612	-0.92%
2022/03/03	53	24.77	8	24.28	24.30	45	2,577	1.75%
2022/03/02	8	25.65	21	25.65	25.10	-13	2,549	-0.51%
2022/03/01	38	25.26	35	25.18	24.85	3	2,502	0.12%
2022/02/25	44	27.39	22	27.35	26.50	22	2,429	0.91%
2022/02/24	128	28.40	158.9	28.69	29.05	-30.9	2,319	-1.33%	大買/大賣/
2022/02/23	327	26.27	333	26.56	26.45	-6	1,901	-0.32%	大買/大賣/
2022/02/22	89	25.17	111	25.00	25.60	-22	1,109	-1.98%	大賣/
2022/02/21	92	23.59	72.1	23.53	23.30	19.9	737	2.70%
2022/02/18	1	22.10	2	22.18	22.60	-1	437	-0.23%
2022/02/17	8	19.81	16	20.22	20.55	-8	361	-2.22%
2022/02/16	3	19.10	1	19.05	18.70	2	212	0.94%
2022/02/14	5	18.25	6	18.60	18.60	-1	100	-0.99%
2022/02/11	0.1	17.20	0	0.00	16.95	0.1	73	0.07%
2022/01/21	1	17.00	0	0.00	16.85	1	99	1.03%
2022/01/14	0	17.20	0	0.00	17.00	0	103	0.03%
2022/01/06	0.1	17.30	0	0.00	17.20	0.1	105	0.09%
2022/01/05	0.1	17.35	0	0.00	17.20	0.1	106	0.08%
2022/01/03	1	17.05	0	0.00	17.05	1	106	0.94%
2021/12/30	1	17.20	0	0.00	17.25	1	105	0.95%
2021/12/27	1	17.20	0	0.00	17.25	1	106	0.94%
2021/12/24	0.2	17.32	0	0.00	17.25	0.2	108	0.18%
2021/12/23	1.1	17.11	0	0.00	17.15	1.1	107	1.02%
2021/12/22	1	17.15	0	0.00	17.10	1	106	0.94%
2021/12/21	0.1	17.30	0	0.00	17.15	0.1	105	0.07%
2021/12/14	5	16.85	0	0.00	16.80	5	99	5.00%
2021/12/02	0.1	17.00	0	0.00	17.05	0.1	100	0.08%
2021/11/18	0	17.60	1	17.30	17.30	-1	106	-0.91%
2021/11/17	0.1	17.35	0	0.00	17.25	0.1	107	0.10%
2021/11/16	1	17.20	0	0.00	17.35	1	108	0.92%
2021/11/11	0.1	17.45	0	0.00	17.20	0.1	103	0.10%
2021/11/08	0	17.40	0	0.00	17.45	0	104	0.01%
2021/11/03	0	0.00	2	17.70	17.50	-2	109	-1.82%
2021/10/29	3	17.93	8	18.04	17.80	-5	106	-4.68%
2021/10/27	2	16.80	0	0.00	16.90	2	85	2.34%
2021/10/20	1	16.40	0	0.00	16.40	1	93	1.07%
2021/10/18	0.1	16.40	0	0.00	16.20	0.1	97	0.05%
2021/10/08	0.1	16.70	0	0.00	16.50	0.1	108	0.05%
2021/10/04	0.1	16.50	0	0.00	16.30	0.1	126	0.08%
2021/10/01	1	16.50	0	0.00	16.40	1	128	0.78%
2021/09/23	0	0.00	1	16.70	16.65	-1	153	-0.65%
2021/09/22	0.1	16.95	0	0.00	16.60	0.1	159	0.08%
2021/09/14	0.6	17.05	0	0.00	16.85	0.6	174	0.33%
2021/09/13	5	17.03	0	0.00	17.05	5	182	2.75%
2021/09/10	0.1	17.15	0	0.00	16.80	0.1	187	0.05%
2021/08/20	3	16.60	0	0.00	16.80	3	299	1.00%
2021/08/11	0.1	17.50	0	0.00	17.20	0.1	353	0.01%
2021/08/10	3	17.55	0	0.00	17.50	3	367	0.82%
2021/08/05	5	18.15	0	0.00	18.20	5	416	1.20%
2021/07/26	0.1	18.60	0	0.00	18.45	0.1	789	0.01%
2021/07/22	0	0.00	3	18.35	18.15	-3	1,103	-0.27%
2021/07/21	0.1	18.35	0	0.00	18.15	0.1	1,259	0.00%
2021/07/16	0.1	18.85	0	0.00	18.70	0.1	1,398	0.01%
2021/07/14	1	18.06	0	0.00	18.00	1	1,406	0.07%
2021/07/06	0	0.00	7	19.05	18.95	-7	1,426	-0.49%
2021/07/01	0	0.00	1	19.39	18.95	-1	1,435	-0.07%
2021/06/23	0	0.00	1	18.80	18.70	-1	1,417	-0.07%
2021/06/17	10	19.40	0	0.00	19.40	10	1,405	0.71%
2021/06/09	0	0.00	1	18.95	18.75	-1	1,456	-0.07%
2021/06/04	2	19.40	0	0.00	19.25	2	1,451	0.14%
2021/05/28	0	0.00	10	19.83	20.45	-10	1,403	-0.71%
2021/05/25	0.1	18.35	4	18.10	18.20	-3.9	1,373	-0.29%
2021/05/21	0	0.00	1	18.25	18.15	-1	1,405	-0.07%
2021/05/20	0	0.00	1	18.50	18.00	-1	1,410	-0.07%
2021/05/19	2	18.80	0	0.00	18.45	2	1,411	0.14%
2021/05/18	0	0.00	2	17.50	18.05	-2	1,395	-0.14%
2021/05/17	4	16.78	5	16.45	16.45	-1	1,381	-0.07%
2021/05/14	5	18.84	2	18.48	18.25	3	1,361	0.22%
2021/05/13	0	0.00	0.1	19.00	19.15	-0.1	1,349	-0.01%
2021/05/12	4	20.20	6	20.71	19.55	-2	1,334	-0.15%
2021/05/11	11	22.46	5	22.88	21.65	6	1,307	0.46%
2021/05/10	9	24.14	4	23.90	23.60	5	1,281	0.39%
2021/05/07	0	0.00	4	23.50	23.40	-4	1,217	-0.33%
2021/05/06	7	22.84	6	22.90	23.00	1	1,187	0.08%
2021/05/05	5	22.10	17	22.03	22.20	-12	1,117	-1.07%
2021/05/04	0	0.00	4	20.20	20.20	-4	1,060	-0.38%
2021/05/03	5	23.50	8	23.06	22.15	-3	1,020	-0.29%
2021/04/29	11	23.83	5	23.59	23.20	6	973	0.62%
2021/04/28	13	23.49	5	23.94	24.40	8	857	0.93%
2021/04/27	6	21.39	10	21.99	22.20	-4	671	-0.60%
2021/04/26	11	19.68	6	20.26	20.20	5	516	0.97%
2021/04/23	10	19.05	10	19.20	19.00	0	456	0.00%
2021/04/22	6	19.23	1	19.20	18.80	5	439	1.14%
2021/04/20	0	0.00	18	18.70	18.65	-18	381	-4.72%
2021/04/19	1	18.66	2	18.75	18.70	-1	381	-0.25%
2021/04/15	2	18.05	7	17.90	18.20	-5	383	-1.30%
2021/04/14	1	17.75	0	0.00	17.70	1	400	0.25%
2021/04/08	5	18.52	0	0.00	18.35	5	458	1.09%
2021/04/06	5	18.10	1	18.20	18.10	4	452	0.88%
2021/03/30	0	0.00	3	18.60	18.30	-3	457	-0.66%
2021/03/29	0	0.00	1	18.40	18.30	-1	463	-0.22%
2021/03/25	2	18.35	0	0.00	18.25	2	527	0.38%
2021/03/24	0.1	18.60	0.1	18.50	18.40	0	570	0.00%
2021/03/19	1	18.60	0	0.00	18.65	1	587	0.17%
2021/03/18	38	18.53	2	18.90	18.90	36	587	6.13%
2021/03/11	0	0.00	1	18.60	18.40	-1	554	-0.18%
2021/03/10	0	18.70	0	0.00	18.45	0	561	0.01%
2021/03/05	2	18.75	0	0.00	18.75	2	688	0.29%
2021/03/03	0	0.00	15	19.07	18.90	-15	689	-2.18%
2021/03/02	0	0.00	5	18.69	18.90	-5	691	-0.72%
2021/02/26	20	18.85	0	0.00	18.95	20	688	2.91%
2021/02/23	7	19.84	0	0.00	19.55	7	677	1.03%
2021/02/22	0	0.00	8	18.90	18.80	-8	643	-1.24%
2021/02/03	5.1	18.34	0	0.00	18.20	5.1	629	0.80%
2021/02/02	3	18.50	0	0.00	18.40	3	632	0.47%
2021/02/01	6	17.95	7	18.20	18.50	-1	634	-0.16%
2021/01/28	1	17.75	0	0.00	18.15	1	629	0.16%
2021/01/21	0	0.00	4	18.08	18.00	-4	622	-0.64%
2021/01/20	1	18.10	2	17.95	18.00	-1	619	-0.16%
2021/01/19	2	18.80	12	18.50	18.55	-10	612	-1.63%
2021/01/18	0	0.00	2	18.60	18.60	-2	611	-0.33%
2021/01/14	2	19.50	0	0.00	19.40	2	607	0.33%
2021/01/12	0	0.00	1	19.85	19.20	-1	636	-0.16%
2021/01/11	0	0.00	2	19.60	19.55	-2	629	-0.32%
2021/01/08	2	20.40	4	20.43	20.10	-2	624	-0.32%
2021/01/07	6	20.58	17	20.80	20.45	-11	616	-1.78%
2021/01/06	1	21.10	7	20.38	20.45	-6	600	-1.00%
2021/01/05	22	21.86	15	21.23	21.10	7	602	1.16%
2021/01/04	1	20.85	0	0.00	20.75	1	561	0.18%
2020/12/29	0	0.00	1	20.00	19.85	-1	544	-0.18%
2020/12/28	2	20.13	0	0.00	20.25	2	542	0.37%
2020/12/22	0	0.00	4	20.65	19.90	-4	550	-0.73%
2020/12/21	0	0.00	11	21.61	20.80	-11	550	-2.00%
2020/12/18	15	21.34	13	20.49	20.65	2	508	0.39%
2020/12/17	7	19.65	0	0.00	19.85	7	467	1.50%
2020/12/15	0	0.00	5	19.04	19.10	-5	467	-1.07%
2020/12/09	5	19.05	0	0.00	18.95	5	676	0.74%
2020/12/08	4	19.15	0	0.00	18.95	4	691	0.58%
2020/12/07	3	18.85	2	19.25	18.95	1	693	0.14%
2020/12/04	5	19.70	6	19.60	19.55	-1	691	-0.14%
2020/12/03	1	19.65	5	19.60	19.25	-4	690	-0.58%
2020/12/02	36	20.14	43	20.00	19.70	-7	684	-1.02%
2020/12/01	24	20.01	28	20.38	20.55	-4	657	-0.61%
2020/11/30	1	18.65	1	18.70	18.75	0	568	0.00%
2020/11/27	6	18.56	0	0.00	18.70	6	575	1.04%
2020/11/17	1	18.50	0	0.00	18.60	1	595	0.17%
2020/11/09	10	19.00	0	0.00	18.90	10	639	1.56%
2020/11/05	0	0.00	2	18.80	18.75	-2	674	-0.30%
2020/10/23	0	0.00	99	18.97	19.10	-99	935	-10.59%
2020/10/22	9	19.00	0	0.00	19.05	9	955	0.94%
2020/10/20	3	19.10	0	0.00	18.90	3	995	0.30%
2020/10/13	99	18.99	0	0.00	18.85	99	1,032	9.58%
2020/10/07	0	0.00	1	19.05	19.00	-1	1,046	-0.10%
2020/09/30	1	19.00	0	0.00	18.70	1	1,176	0.09%
2020/09/29	1	18.35	0	0.00	18.40	1	1,262	0.08%
2020/09/28	1	18.60	40	18.50	18.55	-39	1,339	-2.91%
2020/09/25	8	18.26	5	18.20	18.20	3	1,360	0.22%
2020/09/24	8	18.71	2	18.55	18.20	6	1,352	0.44%
2020/09/18	17	20.96	5	20.92	20.50	12	1,380	0.87%
2020/09/17	3	20.70	0	0.00	20.35	3	1,382	0.22%
2020/09/16	17	20.21	0	0.00	20.20	17	1,378	1.23%
2020/09/15	14	20.55	16	20.80	20.80	-2	1,373	-0.15%
2020/09/14	58	22.12	22	22.39	20.95	36	1,353	2.66%
2020/09/11	5	21.25	24	21.25	21.25	-19	1,182	-1.61%
2020/09/10	0	0.00	3	19.40	19.35	-3	1,159	-0.26%
2020/09/09	18	19.83	0	0.00	19.90	18	1,159	1.55%
2020/09/02	1	18.95	30	18.85	19.05	-29	1,166	-2.49%
2020/08/31	0	0.00	4	18.90	18.95	-4	1,175	-0.34%
2020/08/28	0	0.00	2	18.95	18.70	-2	1,179	-0.17%
2020/08/25	8	19.06	0	0.00	18.80	8	1,192	0.67%
2020/08/21	12	18.55	0	0.00	18.65	12	1,210	0.99%
2020/08/20	4	18.08	2	18.25	17.85	2	1,206	0.17%
2020/08/19	7	19.05	1	19.45	19.00	6	1,192	0.50%
2020/08/18	2	19.75	0	0.00	19.45	2	1,186	0.17%
2020/08/17	4	19.25	0	0.00	19.25	4	1,183	0.34%
2020/08/13	1	19.00	0	0.00	18.75	1	1,187	0.08%
2020/08/12	1	18.95	0	0.00	19.35	1	1,199	0.08%
2020/08/10	21	21.42	21	20.99	20.55	0	1,216	0.00%
2020/08/07	10	21.48	1	21.50	21.75	9	1,188	0.76%
2020/08/05	4	21.79	20	21.49	21.15	-16	1,135	-1.41%
2020/08/04	1	20.60	4	20.80	20.70	-3	1,099	-0.27%
2020/08/03	1	20.10	3	19.93	19.95	-2	1,084	-0.18%
2020/07/30	1	20.95	4	20.35	20.25	-3	1,064	-0.28%
2020/07/29	17	20.94	7	21.04	20.70	10	1,043	0.96%
2020/07/28	2	19.30	0	0.00	19.20	2	977	0.20%
2020/07/27	0	0.00	8	20.29	20.15	-8	956	-0.84%
2020/07/24	16	20.38	23	20.63	20.05	-7	944	-0.74%
2020/07/22	5	21.30	15	20.80	20.60	-10	900	-1.11%
2020/07/21	11	20.03	0	0.00	19.70	11	874	1.26%
2020/07/20	9	19.63	5	19.40	19.25	4	863	0.46%
2020/07/16	1	19.40	0	0.00	19.30	1	858	0.12%
2020/07/15	5	20.15	0	0.00	19.25	5	856	0.58%
2020/07/13	19	20.74	6	20.83	20.75	13	838	1.55%
2020/07/10	11	20.03	12	20.13	19.80	-1	821	-0.12%
2020/07/09	48	22.69	81	22.37	21.90	-33	799	-4.13%
2020/07/08	24	22.12	16	22.24	22.15	8	734	1.09%
2020/07/07	17	19.95	9	20.38	20.60	8	649	1.23%
2020/07/06	12	18.07	0	0.00	18.75	12	574	2.09%
2020/07/03	2	17.08	0	0.00	17.05	2	557	0.36%
2020/07/02	0	0.00	2	17.25	17.10	-2	559	-0.36%
2020/07/01	2	17.08	6	16.95	16.90	-4	541	-0.74%
2020/06/30	0	0.00	2	17.00	16.80	-2	531	-0.38%
2020/06/24	8	17.31	8	16.60	16.60	0	511	0.00%
2020/06/15	2	16.10	0	0.00	16.00	2	556	0.36%
2020/06/09	2	16.65	0	0.00	16.50	2	622	0.32%
2020/06/05	0	0.00	7	16.44	16.55	-7	633	-1.11%
2020/06/04	2	16.10	0	0.00	16.10	2	643	0.31%
2020/06/03	5	16.27	32	16.25	16.30	-27	667	-4.04%
2020/06/02	0	0.00	2	16.65	16.60	-2	675	-0.30%
2020/06/01	0	16.90	0	0.00	16.85	0	676	0.00%
2020/05/29	35	16.81	1	17.30	16.70	34	680	5.00%
2020/05/28	0	0.00	1	16.35	16.15	-1	664	-0.15%
2020/05/25	0	0.00	1	16.25	16.15	-1	696	-0.14%
2020/05/21	1	16.40	0	0.00	16.35	1	750	0.13%
2020/05/20	0	0.00	1	16.95	16.70	-1	770	-0.13%
2020/05/19	7	16.76	0	0.00	16.75	7	775	0.90%
2020/05/18	1	17.25	3	16.65	17.25	-2	792	-0.25%
2020/05/15	0	0.00	3	15.65	15.70	-3	744	-0.40%
2020/05/14	1	15.30	0	0.00	15.20	1	741	0.13%
2020/05/13	1	15.35	0	0.00	15.60	1	736	0.14%
2020/05/11	2	16.18	3	16.28	16.15	-1	737	-0.14%
2020/04/24	0	0.00	4	15.83	15.75	-4	821	-0.49%
2020/04/23	0	0.00	2	15.40	15.40	-2	824	-0.24%
2020/04/21	2	14.85	0	0.00	15.15	2	842	0.24%
2020/04/20	2	15.53	7	15.75	15.80	-5	856	-0.58%
2020/04/17	1	16.05	0	0.00	16.05	1	871	0.11%
2020/04/16	4	16.20	0	0.00	16.10	4	887	0.45%
2020/04/14	0	0.00	2	16.60	16.40	-2	1,053	-0.19%
2020/04/13	0	0.00	3	15.50	15.50	-3	1,088	-0.28%
2020/04/10	6	14.78	1	14.90	14.85	5	1,168	0.43%
2020/04/08	1	14.40	0	0.00	14.55	1	1,216	0.08%
2020/04/07	1	14.40	0	0.00	14.35	1	1,214	0.08%
2020/04/06	0	0.00	1	13.75	13.70	-1	1,211	-0.08%
2020/03/31	0	0.00	1	13.65	13.60	-1	1,212	-0.08%
2020/03/30	0	0.00	3	13.37	13.65	-3	1,222	-0.25%
2020/03/20	1	11.85	0	0.00	11.95	1	1,167	0.09%
2020/03/18	2	12.95	0	0.00	12.10	2	1,138	0.18%
2020/03/17	4	12.45	6	12.40	12.60	-2	1,127	-0.18%
2020/03/16	9	13.83	12	13.57	13.60	-3	1,104	-0.27%
2020/03/12	7	16.57	6	17.60	16.45	1	1,052	0.09%
2020/03/11	7	18.19	0	0.00	18.20	7	1,033	0.68%
2020/03/09	3	18.80	22	19.00	19.10	-19	1,011	-1.88%
2020/03/06	5	18.59	15	18.95	18.50	-10	982	-1.02%
2020/03/05	3	18.57	0	0.00	18.45	3	971	0.31%
2020/03/04	19	18.66	4	18.90	18.55	15	968	1.55%
2020/03/03	1	18.20	0	0.00	18.20	1	957	0.10%
2020/03/02	0	0.00	3	18.80	18.50	-3	948	-0.32%
2020/02/27	4	18.99	5	19.14	19.30	-1	934	-0.11%
2020/02/26	2	19.20	0	0.00	18.85	2	921	0.22%
2020/02/25	11	19.69	5	20.13	19.65	6	913	0.66%
2020/02/24	8	20.18	12	20.18	20.05	-4	918	-0.44%
2020/02/21	26	19.61	15	19.40	19.30	11	887	1.24%
2020/02/20	5	19.06	3	19.02	18.95	2	861	0.23%
2020/02/19	3	19.25	10	19.00	18.70	-7	848	-0.83%
2020/02/18	6	18.12	0	0.00	18.10	6	809	0.74%
2020/02/17	1	18.00	0	0.00	18.00	1	808	0.12%
2020/02/11	1	18.00	5	18.00	17.90	-4	828	-0.48%
2020/02/10	2	17.88	0	0.00	17.95	2	827	0.24%
2020/02/07	3	18.12	0	0.00	17.80	3	828	0.36%
2020/02/05	3	18.23	0	0.00	18.00	3	818	0.37%
2020/01/31	1	19.50	1	19.35	19.10	0	807	0.00%
2020/01/30	5	20.64	7	20.45	20.00	-2	806	-0.25%
2020/01/17	0	0.00	1	20.00	19.90	-1	766	-0.13%
2020/01/16	2	20.28	0	0.00	20.10	2	760	0.26%
2020/01/15	1	20.30	2	20.40	20.60	-1	755	-0.13%
2020/01/13	2	20.65	4	20.86	20.60	-2	724	-0.28%
2020/01/10	16	20.30	0	0.00	20.30	16	708	2.26%
2020/01/09	14	20.79	2	20.85	20.95	12	686	1.75%
2020/01/08	15	21.78	32	22.15	22.00	-17	635	-2.68%
2020/01/07	10	20.74	11	20.83	20.75	-1	519	-0.19%
2020/01/06	12	21.43	14	21.40	21.55	-2	495	-0.40%
2020/01/03	2	20.20	22	19.56	19.90	-20	442	-4.52%
2019/12/26	2	18.80	0	0.00	18.70	2	463	0.43%
2019/12/25	0	0.00	3	18.78	18.55	-3	476	-0.63%
2019/12/23	2	18.30	0	0.00	18.20	2	482	0.41%
2019/12/18	1	18.00	0	0.00	18.00	1	534	0.19%
2019/12/11	2	18.35	0	0.00	18.35	2	580	0.34%
2019/12/04	1	18.60	1	18.45	18.45	0	667	0.00%
2019/12/02	1	18.30	1	18.20	18.20	0	713	0.00%
2019/11/29	0	0.00	2	18.43	18.30	-2	728	-0.27%
2019/11/27	2	17.93	0	0.00	17.85	2	773	0.26%
2019/11/25	1	18.20	0	0.00	18.10	1	839	0.12%
2019/11/21	4	18.66	5	18.71	18.45	-1	969	-0.10%
2019/11/15	0	0.00	2	17.70	17.60	-2	1,014	-0.20%
2019/11/12	1	17.60	0	0.00	17.60	1	1,236	0.08%
2019/11/11	1	17.60	0	0.00	17.60	1	1,322	0.08%
2019/11/06	3	18.90	0	0.00	18.70	3	1,711	0.18%
2019/11/01	2	19.30	0	0.00	18.85	2	2,290	0.09%
2019/10/28	4	19.20	0	0.00	19.15	4	2,561	0.16%
2019/10/25	1	19.20	0	0.00	19.20	1	2,571	0.04%
2019/10/18	0	0.00	1	19.35	19.25	-1	2,690	-0.04%
2019/10/15	0	0.00	3	19.20	19.25	-3	2,901	-0.10%
2019/10/09	0	0.00	2	20.28	19.95	-2	2,951	-0.07%
2019/10/08	3	19.70	3	19.50	19.85	0	2,986	0.00%
2019/10/03	7	20.01	8	20.19	19.55	-1	3,176	-0.03%
2019/10/02	2	19.10	0	0.00	18.85	2	3,167	0.06%
2019/10/01	3	18.85	5	18.96	18.80	-2	3,265	-0.06%
2019/09/27	3	19.38	3	19.60	19.30	0	3,341	0.00%
2019/09/26	5	19.61	5	19.63	19.65	0	3,481	0.00%
2019/09/25	5	19.83	8	20.06	19.90	-3	3,580	-0.08%
2019/09/20	0	0.00	5	19.15	19.15	-5	3,958	-0.13%
2019/09/18	3	19.30	0	0.00	19.15	3	4,459	0.07%
2019/09/12	0	0.00	1	19.35	19.30	-1	4,812	-0.02%
2019/09/11	1	19.45	24	19.14	19.10	-23	4,883	-0.47%
2019/09/09	1	20.25	1	20.35	20.35	0	5,144	0.00%
2019/09/06	0	0.00	6	20.22	20.20	-6	5,225	-0.11%
2019/09/02	1	21.45	0	0.00	20.90	1	5,357	0.02%
2019/08/30	3	20.95	3	20.80	20.95	0	5,404	0.00%
2019/08/29	0	0.00	9	21.42	21.10	-9	5,420	-0.17%
2019/08/28	1	20.90	0	0.00	20.75	1	5,428	0.02%
2019/08/27	4	20.80	2	20.80	20.80	2	5,463	0.04%
2019/08/26	8	21.31	8	21.28	21.35	0	5,435	0.00%
2019/08/23	2	20.33	2	20.10	20.10	0	5,359	0.00%
2019/08/22	5	20.25	7	20.24	20.30	-2	5,354	-0.04%
2019/08/21	3	20.50	0	0.00	20.45	3	5,339	0.06%
2019/08/20	1	20.45	1	20.50	20.40	0	5,345	0.00%
2019/08/19	6	20.34	4	20.36	20.35	2	5,331	0.04%
2019/08/16	5	21.13	4	21.15	20.90	1	5,359	0.02%
2019/08/15	9	21.50	4	21.84	21.00	5	5,316	0.09%
2019/08/14	12	20.95	52	20.93	21.20	-40	5,182	-0.77%
2019/08/13	24	22.69	26	22.97	22.30	-2	5,089	-0.04%
2019/08/12	4	21.63	12	21.55	21.75	-8	4,910	-0.16%
2019/08/08	12	21.85	19	21.71	22.00	-7	4,852	-0.14%
2019/08/07	60	21.34	19	20.61	21.40	41	4,674	0.88%
2019/08/06	44	22.14	43	22.10	20.00	1	4,560	0.02%
2019/08/05	25	20.71	19	20.94	21.40	6	4,247	0.14%
2019/08/02	17	20.00	18	19.91	19.60	-1	4,080	-0.02%
2019/08/01	0	0.00	11	18.94	18.85	-11	3,896	-0.28%
2019/07/31	15	19.39	4	19.33	19.50	11	3,856	0.29%
2019/07/30	10	18.75	0	0.00	18.65	10	3,790	0.26%
2019/07/23	5	18.77	5	18.90	18.50	0	3,677	0.00%
2019/07/22	2	18.75	4	19.15	18.95	-2	3,649	-0.05%
2019/07/19	11	19.46	10	19.36	19.05	1	3,620	0.03%
2019/07/18	20	19.40	14	19.46	19.15	6	3,553	0.17%
2019/07/17	0	0.00	1	18.10	18.35	-1	3,447	-0.03%
2019/07/16	8	19.16	0	0.00	18.95	8	3,395	0.24%
2019/07/15	6	19.63	0	0.00	19.35	6	3,351	0.18%
2019/07/12	4	19.80	6	19.93	19.35	-2	3,312	-0.06%
2019/07/11	3	21.25	4	20.75	19.80	-1	3,240	-0.03%
2019/07/10	2	19.93	10	20.23	19.95	-8	3,130	-0.26%
2019/07/09	23	20.86	14	20.82	20.45	9	3,072	0.29%
2019/07/08	15	20.54	30	20.67	20.40	-15	3,018	-0.50%
2019/07/05	23	21.14	19	21.01	21.25	4	2,961	0.14%
2019/07/04	43	20.63	42	20.42	20.35	1	2,856	0.04%
2019/07/03	26	20.67	26	21.02	21.10	0	2,765	0.00%
2019/07/02	23	19.53	17	19.41	19.20	6	2,617	0.23%
2019/07/01	14	20.30	10	20.38	20.30	4	2,504	0.16%
2019/06/28	27	22.44	25	22.19	22.55	2	2,432	0.08%
2019/06/27	30	21.68	27	21.41	21.25	3	2,179	0.14%
2019/06/26	100	22.39	105	21.92	21.55	-5	2,068	-0.24%	大賣/
2019/06/25	61	22.17	96	22.28	23.00	-35	1,807	-1.94%
2019/06/24	79	20.91	61	21.34	21.75	18	1,543	1.17%
2019/06/21	18	19.36	28	19.48	19.95	-10	1,361	-0.73%
2019/06/20	25	18.81	45	19.22	19.15	-20	1,267	-1.58%
2019/06/19	19	18.53	30	17.80	18.65	-11	1,160	-0.95%
2019/06/18	45	18.65	7	17.97	17.70	38	1,078	3.52%
2019/06/17	9	18.92	5	19.01	19.40	4	913	0.44%
2019/06/14	18	17.58	17	17.97	18.35	1	769	0.13%
2019/06/13	22	17.16	31	17.27	17.25	-9	677	-1.33%
2019/06/12	12	16.46	2	16.35	16.25	10	563	1.77%
2019/06/11	1	16.20	13	15.82	15.80	-12	529	-2.27%
2019/06/10	17	17.15	6	16.90	16.25	11	504	2.18%
2019/06/06	2	16.35	8	16.59	16.70	-6	445	-1.35%
2019/06/04	3	15.28	2	15.80	15.55	1	327	0.31%
2019/06/03	13	14.89	15	15.08	15.25	-2	273	-0.73%
2019/05/30	2	14.50	1	14.40	14.20	1	201	0.50%
2019/05/23	3	14.63	1	14.20	13.55	2	122	1.64%
2019/03/04	3	12.45	0	0.00	12.40	3	39	7.68%
2019/01/15	1	11.90	0	0.00	12.15	1	35	2.82%
2019/01/08	1	12.00	0	0.00	12.05	1	36	2.78%
2018/11/22	0	0.00	1	11.95	11.90	-1	86	-1.15%
2018/11/21	1	12.15	0	0.00	12.05	1	87	1.15%
2018/09/11	0	0.00	16	13.25	13.45	-16	88	-18.03%
2018/09/10	26	13.35	0	0.00	13.10	26	87	29.84%
2018/07/26	0	0.00	0.5	13.00	13.00	-0.5	63	-0.79%
2018/05/30	0	0.00	8	12.80	13.00	-8	94	-8.44%
2018/05/29	0	0.00	2	13.00	12.95	-2	94	-2.11%
2018/05/25	0	0.00	10	12.90	13.00	-10	105	-9.51%
2018/05/21	0	0.00	1	13.05	12.85	-1	106	-0.94%
2018/04/09	0	0.00	2	14.40	14.25	-2	182	-1.10%
2018/04/03	0	0.00	4	14.20	14.00	-4	215	-1.85%
2018/03/28	0	0.00	2	14.50	14.30	-2	244	-0.82%
2018/03/27	4.5	14.42	0	0.00	14.40	4.5	241	1.86%
2018/03/20	0	0.00	1	13.25	13.20	-1	221	-0.45%
2018/02/09	0	0.00	9	12.30	12.80	-9	214	-4.20%
2018/02/06	0	0.00	21	13.20	13.05	-21	209	-10.04%
2018/02/05	0	0.00	20	14.05	14.00	-20	204	-9.76%
2018/01/19	0	0.00	30	15.05	15.30	-30	197	-15.21%
2018/01/10	0	0.00	1	14.90	15.00	-1	182	-0.55%
2018/01/09	31	15.90	0	0.00	15.90	31	174	17.72%
2018/01/08	2	16.23	1	16.05	16.00	1	168	0.60%
2018/01/04	10	15.55	0	0.00	15.50	10	150	6.63%
2018/01/03	10	15.85	0	0.00	15.80	10	146	6.85%
2018/01/02	36	16.25	30	15.95	16.10	6	131	4.57%