合勤控 (3704)-新光-桃園券商分點個股進出

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
42.15
漲跌
▲0.45
漲幅
+1.08%
成交量
1,308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:13:35(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

合勤控 (3704)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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	1	41.95	0	42.10	42.15	1	4,034	0.02%
2024/04/23	1	41.70	0	0.00	41.70	1	4,040	0.02%
2024/04/22	22	40.98	0	41.43	41.05	22	4,046	0.54%
2024/04/19	23	41.63	3.1	40.82	41.60	20	4,028	0.50%
2024/04/18	13	42.91	2	42.80	42.30	11	4,017	0.27%
2024/04/17	5.2	43.23	0	0.00	43.25	5.2	3,999	0.13%
2024/04/16	4	43.98	0	0.00	43.30	4	3,978	0.10%
2024/04/15	11.1	45.09	0	0.00	45.00	11.1	3,975	0.28%
2024/04/12	1	45.45	1	45.65	46.05	0	3,967	0.00%
2024/04/11	10	46.10	7	46.03	45.80	3	3,955	0.08%
2024/04/10	0.2	47.08	16	46.92	46.60	-15.8	3,956	-0.40%
2024/04/09	7	47.28	0	0.00	47.15	7	3,942	0.18%
2024/04/08	19	47.90	3.1	47.73	47.60	16	3,932	0.41%
2024/04/03	8	46.24	2	47.53	47.60	6	3,890	0.15%
2024/04/02	10	46.72	14	46.71	46.70	-4	3,867	-0.10%
2024/04/01	9	47.28	9	47.24	47.00	0	3,867	0.00%
2024/03/29	12.3	47.55	16	46.93	46.65	-3.7	3,756	-0.10%
2024/03/28	60	49.37	33	48.22	48.00	27	3,645	0.74%
2024/03/27	5	48.91	18	48.93	49.35	-13	3,444	-0.38%
2024/03/26	27	46.75	6	46.40	46.05	21	3,353	0.63%
2024/03/25	25	48.44	11	48.05	47.60	14	3,316	0.42%
2024/03/22	26	50.76	11	50.47	49.70	15	3,287	0.46%
2024/03/21	12	49.85	23	50.42	50.10	-11	3,078	-0.36%
2024/03/20	21	49.04	23.3	48.64	48.05	-2.3	2,792	-0.08%
2024/03/19	4	47.04	4	47.50	47.45	0	2,750	0.00%
2024/03/18	0	0.00	4	47.53	47.65	-4	2,876	-0.14%
2024/03/15	0	0.00	3	47.10	47.30	-3	2,880	-0.10%
2024/03/14	3	48.30	26	48.87	47.70	-23	2,908	-0.79%
2024/03/13	2.1	48.19	12	47.83	48.00	-10	2,830	-0.35%
2024/03/12	0	0.00	1	45.65	46.70	-1	2,769	-0.04%
2024/03/11	1.1	44.97	2	44.70	44.90	-1	2,767	-0.03%
2024/03/08	1.1	44.42	0	0.00	44.45	1.1	2,836	0.04%
2024/03/07	6.1	44.92	3.8	45.05	44.80	2.3	2,953	0.08%
2024/03/05	7.1	45.98	0	0.00	46.30	7.1	3,515	0.20%
2024/03/04	2	46.00	0	0.00	46.40	2	3,660	0.05%
2024/02/29	1	44.95	1	45.00	45.00	0	3,766	0.00%
2024/02/27	5	45.15	1	45.38	45.10	4	3,904	0.10%
2024/02/26	0	0.00	2	46.75	46.25	-2	3,920	-0.05%
2024/02/23	4	46.33	3	46.55	46.05	1	3,947	0.03%
2024/02/22	2	46.53	0	0.00	46.55	2	3,967	0.05%
2024/02/21	12	46.75	6	46.97	46.50	6	4,000	0.15%
2024/02/20	5	46.20	1	46.50	46.10	4	3,986	0.10%
2024/02/19	7	46.64	7	46.59	47.00	0	3,987	0.00%
2024/02/16	24	43.93	29.9	43.95	44.70	-5.9	3,988	-0.15%
2024/02/15	2	46.28	0	0.00	46.30	2	3,936	0.05%
2024/02/05	0	0.00	15	46.05	46.05	-15	3,947	-0.38%
2024/02/02	9	47.00	5	47.25	46.65	4	4,004	0.10%
2024/02/01	8	46.78	9	47.01	47.10	-1	4,120	-0.02%
2024/01/31	1	47.95	3	47.85	47.75	-2	4,120	-0.05%
2024/01/30	5	48.62	0	0.00	48.50	5	4,274	0.12%
2024/01/25	2	48.83	0	0.00	48.65	2	4,780	0.04%
2024/01/24	2	49.55	0	0.00	49.25	2	5,089	0.04%
2024/01/23	2	49.75	1	49.95	49.95	1	5,438	0.02%
2024/01/22	6	49.90	0	0.00	49.40	6	5,630	0.11%
2024/01/18	0	48.20	0	0.00	48.10	0	6,275	0.00%
2024/01/12	1	48.95	0	0.00	48.00	1	7,356	0.01%
2024/01/10	0	0.00	1	48.15	47.80	-1	7,894	-0.01%
2024/01/09	10	48.55	0	0.00	48.25	10	8,045	0.12%
2024/01/08	0	0.00	3	48.90	49.00	-3	8,052	-0.04%
2024/01/05	1	49.40	0	0.00	49.30	1	8,073	0.01%
2024/01/04	2	49.20	0	0.00	49.15	2	8,104	0.02%
2024/01/03	0	0.00	5	49.49	49.80	-5	8,103	-0.06%
2024/01/02	0.1	50.60	0	0.00	50.40	0.1	8,119	0.00%
2023/12/29	1	50.70	1	50.90	50.80	0	8,197	0.00%
2023/12/28	1	50.40	1	50.50	50.50	0	8,219	0.00%
2023/12/27	1	50.80	0	0.00	50.70	1	8,249	0.01%
2023/12/25	0.1	50.50	0	0.00	50.30	0.1	8,371	0.00%
2023/12/22	1	50.50	6	50.60	50.50	-5	8,438	-0.06%
2023/12/21	5	50.70	1	50.50	50.50	4	8,439	0.05%
2023/12/20	1.1	51.63	1	52.00	52.00	0.1	8,398	0.00%
2023/12/19	11	51.20	4	50.95	50.90	7	8,363	0.08%
2023/12/18	1	53.30	0	0.00	52.70	1	8,309	0.01%
2023/12/15	2	53.70	10.5	53.68	53.10	-8.5	8,299	-0.10%
2023/12/14	10	54.44	14	54.26	54.50	-4	8,327	-0.05%
2023/12/13	11	54.45	21	54.48	54.50	-10	8,395	-0.12%
2023/12/12	24	53.35	17	52.69	52.70	7	8,449	0.08%
2023/12/11	10.2	53.47	4	53.28	53.50	6.2	8,671	0.07%
2023/12/08	3	52.17	12	52.47	51.80	-9	8,948	-0.10%
2023/12/07	3	52.67	2	52.45	51.90	1	9,357	0.01%
2023/12/06	13	53.52	2	52.80	52.80	11	9,495	0.12%
2023/12/05	7.1	53.35	7	53.41	53.50	0.1	9,723	0.00%
2023/12/04	4.1	54.37	8.6	54.31	54.00	-4.6	10,200	-0.05%
2023/12/01	92.2	55.09	83.1	54.42	53.90	9.1	10,257	0.09%
2023/11/30	36	55.38	50	55.09	56.00	-14	10,021	-0.14%
2023/11/29	18.5	53.64	24.5	53.90	54.10	-6	9,771	-0.06%
2023/11/28	4	52.13	2	52.40	52.50	2	9,621	0.02%
2023/11/27	13.1	51.96	6	52.27	51.60	7.1	9,608	0.07%
2023/11/24	24	52.37	31.4	51.68	52.40	-7.3	9,529	-0.08%
2023/11/22	0	0.00	3	50.80	50.90	-3	9,409	-0.03%
2023/11/21	9	51.02	4	50.51	50.50	5	9,434	0.05%
2023/11/20	3	50.47	0	0.00	50.90	3	9,467	0.03%
2023/11/17	3	49.82	2	49.95	49.95	1	9,524	0.01%
2023/11/16	5	49.48	2	49.85	49.55	3	9,555	0.03%
2023/11/15	2	50.03	9	50.40	49.75	-7	9,636	-0.07%
2023/11/14	6.1	50.25	20	50.12	50.40	-13.9	9,847	-0.14%
2023/11/13	10	49.11	12	49.42	49.05	-2	9,868	-0.02%
2023/11/10	20	49.22	9	49.37	49.00	11	9,861	0.11%
2023/11/09	28.2	50.16	5	50.52	49.65	23.2	9,814	0.24%
2023/11/08	3	52.07	3	52.20	51.90	0	9,719	0.00%
2023/11/07	18.4	52.12	15	51.89	51.80	3.4	9,737	0.04%
2023/11/06	20	54.13	24	54.83	53.50	-4	9,628	-0.04%
2023/11/03	29.1	54.24	18	54.33	54.20	11.1	9,586	0.12%
2023/11/02	32	54.69	36	54.66	54.50	-4	9,547	-0.04%
2023/11/01	107.1	54.26	100.2	53.76	53.60	7	9,320	0.07%	大買/
2023/10/31	43.2	55.40	45	55.57	54.60	-1.8	9,116	-0.02%
2023/10/30	41	54.14	42	54.76	54.50	-1	8,906	-0.01%
2023/10/27	49	54.08	90.3	54.44	54.20	-41.3	8,926	-0.46%
2023/10/26	40.2	53.27	14.5	53.48	53.20	25.7	8,793	0.29%
2023/10/25	41.6	54.46	83.1	53.93	53.80	-41.5	8,600	-0.48%
2023/10/24	41	51.79	43	52.01	52.30	-2	8,070	-0.02%
2023/10/23	40	50.38	14.1	50.65	49.70	25.9	7,970	0.32%
2023/10/20	16	51.43	9	51.12	51.10	7	7,969	0.09%
2023/10/19	29	50.82	24.5	51.16	51.70	4.5	7,973	0.06%
2023/10/18	22.6	48.89	26	49.33	49.15	-3.4	7,759	-0.04%
2023/10/17	19	48.54	38.2	48.28	47.80	-19.2	7,642	-0.25%
2023/10/16	4.1	46.07	4	46.18	46.35	0.1	7,756	0.00%
2023/10/13	0.4	47.27	3	47.30	46.90	-2.7	8,279	-0.03%
2023/10/12	7.4	48.22	7	48.56	47.70	0.4	8,758	0.00%
2023/10/11	13.5	48.74	3	49.70	48.00	10.4	9,279	0.11%
2023/10/06	13.1	49.46	1	50.30	49.10	12.1	9,802	0.12%
2023/10/05	56	50.23	62.1	49.74	50.10	-6.1	10,094	-0.06%
2023/10/04	10.1	48.35	0	0.00	48.30	10.1	10,295	0.10%
2023/10/03	6	49.54	2	49.03	49.00	4	10,417	0.04%
2023/10/02	5.1	50.41	65	50.17	50.50	-59.9	10,622	-0.56%
2023/09/28	81.1	49.94	27	50.13	50.00	54.1	10,858	0.50%
2023/09/27	26	48.82	38	48.77	48.40	-12	11,149	-0.11%
2023/09/25	7	50.93	7.3	51.17	50.70	-0.3	12,374	0.00%
2023/09/22	5	49.99	16.7	50.02	50.40	-11.7	13,059	-0.09%
2023/09/21	2	49.18	0.1	49.71	49.20	1.9	13,266	0.01%
2023/09/20	12	50.51	6	50.90	50.20	6	13,266	0.05%
2023/09/19	4	51.67	15.2	51.46	51.00	-11.2	13,223	-0.08%
2023/09/18	26.2	51.86	19	51.71	51.70	7.2	13,148	0.05%
2023/09/15	39	53.20	33.3	52.85	52.80	5.7	12,973	0.04%
2023/09/14	65.1	54.76	39.1	55.58	54.50	26	12,763	0.20%
2023/09/13	53.1	54.68	52.6	54.20	54.50	0.5	12,510	0.00%
2023/09/12	72	54.60	201	54.02	55.50	-129	12,206	-1.06%	大賣/鉅額交易
2023/09/11	71	52.50	47	52.09	51.80	24	11,812	0.20%
2023/09/08	109	51.92	106	51.98	52.20	3	11,697	0.03%	大買/大賣/
2023/09/07	194.2	52.29	94	51.83	52.00	100.2	11,481	0.87%	大買/
2023/09/06	56.1	49.77	44.4	50.14	50.30	11.7	10,955	0.11%
2023/09/05	15	48.21	4	48.39	48.15	11	10,788	0.10%
2023/09/04	5.1	46.02	3.1	46.27	46.55	2	10,760	0.02%
2023/09/01	1.1	46.85	0	0.00	46.95	1.1	10,780	0.01%
2023/08/31	0	0.00	0	47.15	47.40	0	10,798	0.00%
2023/08/30	0	0.00	0.1	46.70	46.80	-0.1	10,810	0.00%
2023/08/29	1	46.80	2	46.60	46.65	-1	10,861	-0.01%
2023/08/28	4	45.75	10	45.94	45.85	-6	10,939	-0.05%
2023/08/25	0.1	47.75	0	0.00	47.05	0.1	11,119	0.00%
2023/08/24	6	48.53	8	49.04	48.80	-2	11,390	-0.02%
2023/08/23	36	48.86	36	48.94	48.25	0	11,415	0.00%
2023/08/22	17	47.94	13	48.00	47.90	4	11,388	0.04%
2023/08/21	16	47.02	23	46.58	46.95	-7	11,404	-0.06%
2023/08/18	47.2	48.62	24	47.45	46.80	23.2	11,447	0.20%
2023/08/17	0.1	49.30	5	52.00	52.00	-4.9	11,238	-0.04%
2023/08/16	2	49.25	0	0.00	49.30	2	11,180	0.02%
2023/08/15	1	49.60	0	0.00	49.85	1	11,257	0.01%
2023/08/14	6.1	49.41	14	48.84	49.00	-7.9	11,502	-0.07%
2023/08/11	16	50.11	14	50.06	50.00	2	11,680	0.02%
2023/08/10	22	50.52	11	49.96	50.40	11	11,659	0.09%
2023/08/09	15	51.93	9	51.62	51.80	6	11,666	0.05%
2023/08/08	6	51.42	35.9	51.32	51.60	-29.9	11,701	-0.26%
2023/08/07	3.1	50.61	0	0.00	51.10	3.1	11,727	0.03%
2023/08/04	7	50.20	11	50.80	50.70	-4	11,766	-0.03%
2023/08/02	3.4	51.80	108	52.18	51.50	-104.6	11,735	-0.89%	大賣/鉅額交易
2023/08/01	49.2	55.39	20	54.29	53.00	29.2	11,710	0.25%
2023/07/31	184.3	55.13	71.6	55.31	54.00	112.7	11,505	0.98%	大買/鉅額交易
2023/07/28	10.5	53.66	12.1	53.78	53.50	-1.6	11,278	-0.01%
2023/07/27	30.2	55.22	16.1	54.94	54.40	14.2	11,219	0.13%
2023/07/26	7.1	55.72	35	56.35	54.80	-27.9	11,207	-0.25%
2023/07/25	30.1	56.43	6	56.53	55.80	24.1	11,333	0.21%
2023/07/24	10.3	57.39	20.1	56.83	56.70	-9.7	11,244	-0.09%
2023/07/21	11.6	57.26	25	57.62	57.60	-13.4	11,102	-0.12%
2023/07/20	10.7	59.52	10	59.70	59.10	0.7	11,050	0.01%
2023/07/19	27.3	60.72	35	60.33	59.30	-7.7	10,975	-0.07%
2023/07/18	36	63.98	41.1	63.50	62.00	-5.1	10,892	-0.05%
2023/07/17	52.1	64.96	53.2	64.28	65.70	-1.1	10,605	-0.01%
2023/07/14	160	61.03	132.7	60.84	61.80	27.3	10,948	0.25%	大買/大賣/
2023/07/13	460.6	57.81	494	57.92	57.30	-33.4	10,666	-0.31%	大買/大賣/
2023/07/12	75	55.93	30.2	55.27	55.00	44.8	10,168	0.44%
2023/07/11	46	54.63	43.2	55.14	55.70	2.8	9,857	0.03%
2023/07/10	8	53.70	7.1	54.28	53.80	0.9	9,630	0.01%
2023/07/07	16	54.54	8.5	54.56	54.10	7.5	9,521	0.08%
2023/07/06	10.7	55.06	14	55.40	55.70	-3.3	9,299	-0.04%
2023/07/05	33.2	54.80	40.1	54.84	54.70	-6.9	9,021	-0.08%
2023/07/04	92.4	52.58	67.4	52.87	53.60	25	8,640	0.29%
2023/07/03	49	49.14	40.9	49.56	51.10	8.1	7,928	0.10%
2023/06/30	40	45.33	103.9	46.43	46.50	-63.9	7,340	-0.87%	大賣/
2023/06/29	30	43.44	24	43.53	43.30	6	6,640	0.09%
2023/06/28	14	42.06	12	41.88	41.40	2	6,404	0.03%
2023/06/27	0	0.00	2	41.10	40.35	-2	6,381	-0.03%
2023/06/26	2	41.15	1	41.15	41.05	1	6,429	0.02%
2023/06/20	6	41.70	3	42.15	41.40	3	6,494	0.05%
2023/06/19	14	42.78	1	43.00	42.25	13	6,502	0.20%
2023/06/16	0	0.00	25	42.76	43.00	-25	6,511	-0.38%
2023/06/15	25	42.50	1	42.45	42.45	24	6,480	0.37%
2023/06/14	10	42.70	9	42.26	42.70	1	6,485	0.02%
2023/06/13	0	0.00	8	41.98	41.55	-8	6,601	-0.12%
2023/06/12	4	41.71	0	0.00	41.60	4	6,607	0.06%
2023/06/09	1	42.20	10	42.13	42.10	-9	6,687	-0.13%
2023/06/08	11	41.91	1	41.85	41.50	10	6,758	0.15%
2023/06/07	20	42.23	4.1	42.37	42.30	15.9	6,742	0.24%
2023/06/06	1	43.30	0	42.80	42.65	1	6,759	0.01%
2023/06/02	7	43.60	16	43.48	43.05	-9	6,782	-0.13%
2023/06/01	15	43.59	6	43.60	43.55	9	6,780	0.13%
2023/05/31	22	44.70	2.5	44.77	44.50	19.5	6,732	0.29%
2023/05/30	29.5	44.62	25	44.79	45.20	4.5	6,569	0.07%
2023/05/29	24	43.21	43	43.32	43.85	-19	6,305	-0.30%
2023/05/26	11	42.74	6.9	42.75	42.20	4.1	6,247	0.07%
2023/05/25	12	43.48	4	43.58	43.25	8	6,220	0.13%
2023/05/24	11	43.25	8	43.24	43.85	3	6,208	0.05%
2023/05/23	2	43.05	4	43.20	42.85	-2	6,152	-0.03%
2023/05/22	0	0.00	28	42.61	42.70	-28	6,191	-0.45%
2023/05/19	20	42.53	15	42.46	41.90	5	6,263	0.08%
2023/05/18	38	42.96	40.9	43.17	42.95	-2.9	6,295	-0.05%
2023/05/17	29	42.56	19	42.66	42.95	10	6,108	0.16%
2023/05/16	0	0.00	4	41.23	41.25	-4	6,065	-0.07%
2023/05/15	8	40.74	2	41.05	40.80	6	6,372	0.09%
2023/05/12	35	40.96	54	40.56	41.35	-19	6,350	-0.30%
2023/05/11	29	40.45	3	40.07	39.25	26	6,319	0.41%
2023/05/10	34	40.53	34.2	40.83	40.40	-0.2	6,304	0.00%
2023/05/09	4	41.40	5	40.31	39.90	-1	6,282	-0.02%
2023/05/08	28	41.63	35	41.31	41.30	-7	6,264	-0.11%
2023/05/05	2	40.73	0.8	40.40	40.35	1.2	6,243	0.02%
2023/05/04	9	40.55	2	40.35	40.80	7	6,627	0.11%
2023/05/02	2	41.15	1	41.65	41.30	1	6,903	0.01%
2023/04/28	20	41.08	11	41.16	41.25	9	6,910	0.13%
2023/04/27	3	39.70	13	39.29	39.65	-10	6,696	-0.15%
2023/04/26	0	0.00	0	39.51	39.50	0	6,751	0.00%
2023/04/25	0	0.00	2.8	39.64	39.50	-2.8	6,822	-0.04%
2023/04/24	0	0.00	1	40.80	40.40	-1	6,932	-0.01%
2023/04/21	11	41.21	5.4	40.62	40.20	5.6	7,310	0.08%
2023/04/20	27.2	44.64	21.9	44.32	42.85	5.3	7,429	0.07%
2023/04/19	94	44.62	117.6	44.95	45.40	-23.6	7,285	-0.32%	大賣/
2023/04/18	22	42.82	36	42.22	43.90	-14	6,706	-0.21%
2023/04/17	7	39.76	3	39.91	39.95	4.1	6,806	0.06%
2023/04/14	0	0.00	5	38.85	38.80	-5	7,088	-0.07%
2023/04/13	1	39.20	0	0.00	39.00	1	7,168	0.01%
2023/04/12	1.3	38.62	3	38.53	38.65	-1.7	7,161	-0.02%
2023/04/11	6	37.85	3	37.75	37.75	3	7,120	0.04%
2023/04/10	3.1	37.45	2	37.40	37.55	1.1	7,145	0.01%
2023/04/07	2	37.30	0	0.00	37.15	2	7,181	0.03%
2023/04/06	4	37.10	3	37.45	37.25	1	7,189	0.01%
2023/03/31	3.5	37.16	0	0.00	37.15	3.5	7,204	0.05%
2023/03/30	22	36.95	1	37.00	37.15	21	7,269	0.29%
2023/03/29	0	36.60	3	36.57	36.70	-3	7,380	-0.04%
2023/03/28	0	36.65	0	0.00	36.55	0	7,547	0.00%
2023/03/27	8	37.36	6	37.45	37.35	2	7,572	0.03%
2023/03/24	5	36.92	0	0.00	37.00	5	7,605	0.07%
2023/03/23	3	36.60	0	0.00	36.60	3	7,621	0.04%
2023/03/22	0	0.00	14	36.74	36.70	-14	7,627	-0.18%
2023/03/21	1	37.00	13	36.58	36.55	-12	7,630	-0.16%
2023/03/20	1	37.00	0	0.00	36.85	1	7,604	0.01%
2023/03/16	3	37.58	4	37.13	37.00	-1	7,551	-0.01%
2023/03/15	2	39.89	9	40.11	39.60	-7	7,418	-0.09%
2023/03/14	7.1	40.31	6	40.11	39.85	1.1	7,401	0.01%
2023/03/13	1	41.25	2	41.20	41.45	-1	7,325	-0.01%
2023/03/10	3	40.53	7	41.04	40.40	-4	7,281	-0.05%
2023/03/09	8.1	40.55	8.2	41.35	41.00	-0.2	7,308	0.00%
2023/03/08	5.2	41.20	0	0.00	41.45	5.2	7,399	0.07%
2023/03/07	14	40.97	11.5	40.95	41.10	2.5	7,709	0.03%
2023/03/06	0	40.50	6	40.52	40.55	-6	7,721	-0.08%
2023/03/03	1	40.40	0.9	40.00	40.10	0.1	7,850	0.00%
2023/03/02	1	40.15	22	40.07	40.20	-21	7,791	-0.27%
2023/03/01	2	39.63	39	39.76	39.70	-37	7,732	-0.48%
2023/02/24	12	39.72	4	39.34	39.15	8	7,673	0.10%
2023/02/23	4	39.31	7	39.35	39.55	-3	7,638	-0.04%
2023/02/22	19	38.90	1	38.90	38.90	18	7,635	0.24%
2023/02/21	30	39.67	16	39.68	39.60	14	7,611	0.18%
2023/02/20	10	40.31	7	40.34	40.40	3	7,538	0.04%
2023/02/17	8	40.03	55	40.10	39.80	-47	7,470	-0.63%
2023/02/16	10	40.18	19	40.09	40.10	-9	7,411	-0.12%
2023/02/15	11	39.49	21	39.40	39.60	-10	7,402	-0.14%
2023/02/14	20	39.62	17	39.68	39.20	3	7,415	0.04%
2023/02/13	59	39.73	36.8	39.58	39.85	22.2	7,365	0.30%
2023/02/10	15	38.31	13	38.70	38.00	2	7,052	0.03%
2023/02/09	13	38.58	18	38.39	38.55	-5	7,002	-0.07%
2023/02/08	5	38.58	6.4	38.81	38.85	-1.4	6,908	-0.02%
2023/02/07	4	38.21	7.8	38.21	38.50	-3.8	6,809	-0.06%
2023/02/06	8	37.41	5	37.45	37.45	3	6,746	0.04%
2023/02/03	13	38.44	23	38.42	38.20	-10	6,678	-0.15%
2023/02/02	63	39.11	116.1	39.09	38.40	-53.1	6,569	-0.81%	大賣/
2023/02/01	26	37.76	80	38.00	38.20	-54	6,158	-0.88%
2023/01/31	7	36.44	8	36.66	36.80	-1	5,866	-0.02%
2023/01/30	1	36.25	18	36.26	36.50	-17	5,826	-0.29%
2023/01/17	15	35.11	2	35.15	35.00	13	5,750	0.23%
2023/01/16	38.1	35.19	6	35.47	35.00	32.1	5,719	0.56%
2023/01/13	48	36.20	25	36.20	35.80	23	5,644	0.41%
2023/01/12	19	36.46	17	36.65	36.80	2	5,549	0.04%
2023/01/11	119	37.02	64	36.66	36.15	55	5,374	1.02%	大買/
2023/01/10	42	37.34	89	37.88	39.00	-47	4,943	-0.95%
2023/01/09	21	36.80	19	37.31	36.70	2	4,636	0.04%
2023/01/06	36	37.01	4	37.43	36.90	32	4,523	0.71%
2023/01/05	24	37.89	13.8	37.64	37.85	10.2	4,255	0.24%
2023/01/04	58	36.57	14.5	36.60	38.15	43.5	3,886	1.12%
2023/01/03	4	34.78	4	34.98	34.70	0	3,545	0.00%
2022/12/30	4	34.80	5	34.57	34.90	-1	3,462	-0.03%
2022/12/29	2	33.40	3	33.58	33.70	-1	3,415	-0.03%
2022/12/28	5	34.32	5	33.34	33.35	0	3,426	0.00%
2022/12/27	1	34.60	2	34.50	34.60	-1	3,378	-0.03%
2022/12/23	3.1	34.57	2	34.00	33.85	1.1	3,324	0.03%
2022/12/21	15	34.14	12	33.65	34.55	3	3,342	0.09%
2022/12/20	10	34.65	42	33.82	33.75	-32	3,242	-0.99%
2022/12/19	7	34.34	12	33.61	32.90	-5	3,099	-0.16%
2022/12/16	55	33.33	42.9	33.96	33.75	12.1	3,065	0.39%
2022/12/15	3	33.68	32	33.25	33.25	-29	3,035	-0.96%
2022/12/14	10	33.40	10	33.38	33.45	0	3,044	0.00%
2022/12/13	3	33.02	0	0.00	32.80	3	3,015	0.10%
2022/12/12	13	31.25	16	31.67	32.55	-3	2,978	-0.10%
2022/12/08	1	31.75	4	31.73	31.80	-3	2,969	-0.10%
2022/12/07	1	32.65	16	31.56	31.45	-15	2,955	-0.51%
2022/12/06	0	0.00	35	32.99	32.35	-35	2,913	-1.20%
2022/12/05	0	0.00	5	32.84	33.00	-5	2,877	-0.17%
2022/12/02	38	32.83	8	32.76	32.65	30	2,848	1.05%
2022/12/01	9.2	32.86	5	32.84	32.65	4.2	2,817	0.15%
2022/11/30	45	32.80	5	32.90	32.75	40	2,764	1.45%
2022/11/29	50	35.20	54.7	34.91	33.85	-4.7	2,614	-0.18%
2022/11/28	13.1	33.20	8	33.22	33.80	5.1	2,280	0.22%
2022/11/25	48	33.20	55.7	33.47	33.55	-7.7	2,214	-0.35%
2022/11/24	0	31.75	0	0.00	31.85	0	2,037	0.00%
2022/11/23	0	31.88	0	0.00	31.75	0	2,080	0.00%
2022/11/22	0	31.92	0	0.00	32.05	0	2,106	0.00%
2022/11/21	0	0.00	0.5	31.85	31.90	-0.5	2,123	-0.02%
2022/11/17	5	32.63	0	0.00	32.70	5	2,142	0.23%
2022/11/16	15	31.95	3	32.20	31.75	12	2,118	0.57%
2022/11/15	25.1	32.28	33	32.60	32.10	-7.9	2,144	-0.37%
2022/11/14	1	31.85	11	32.43	32.55	-10	2,178	-0.46%
2022/11/11	19	32.16	18.7	32.49	32.30	0.3	2,325	0.01%
2022/11/10	42.1	30.80	29	31.50	31.55	13.1	2,427	0.54%
2022/11/09	1	31.15	20	31.03	30.80	-19	2,382	-0.80%
2022/11/03	1	26.60	0	0.00	26.95	1	2,472	0.04%
2022/11/02	0	0.00	1	26.40	26.60	-1	2,543	-0.04%
2022/10/28	0.2	25.35	0	0.00	25.30	0.2	2,938	0.01%
2022/10/19	0	27.05	0	0.00	26.95	0	3,262	0.00%
2022/10/18	0	27.30	0	0.00	27.15	0	3,296	0.00%
2022/10/17	20	26.23	0	0.00	27.05	20	3,360	0.60%
2022/10/14	5	26.34	25	26.54	26.85	-20	3,419	-0.58%
2022/10/13	0	25.65	0	0.00	25.40	0	3,405	0.00%
2022/10/12	0	26.08	0	0.00	25.85	0	3,423	0.00%
2022/09/27	0	0.00	4	26.20	26.20	-4	3,484	-0.11%
2022/09/26	0	0.00	29	26.36	26.20	-29	3,488	-0.83%
2022/09/23	1	28.90	13	28.14	28.00	-12	3,518	-0.34%
2022/09/22	2	28.90	2	29.00	29.00	0	3,523	0.00%
2022/09/20	9	30.35	9	30.38	29.40	0	3,510	0.00%
2022/09/19	12	30.40	9	30.36	30.30	3	3,437	0.09%
2022/09/16	1	30.55	6	30.46	30.55	-5	3,389	-0.15%
2022/09/14	7	30.47	10	30.10	30.60	-3	3,346	-0.09%
2022/09/13	10	30.67	0	0.00	30.25	10	3,330	0.30%
2022/09/12	3	30.10	6	29.59	30.05	-3	3,279	-0.09%
2022/09/08	0	0.00	1	27.90	28.65	-1	3,216	-0.03%
2022/09/07	1	27.30	0	0.00	27.75	1	3,230	0.03%
2022/09/05	2	28.25	0	27.68	27.40	2	3,233	0.06%
2022/09/02	1	27.80	12	27.75	27.80	-11	3,239	-0.34%
2022/09/01	0	0.00	1	27.60	27.55	-1	3,243	-0.03%
2022/08/30	0	0.00	1	27.60	27.60	-1	3,423	-0.03%
2022/08/29	0	0.00	3	27.35	27.25	-3	3,425	-0.09%
2022/08/26	0	0.00	2	28.75	28.65	-2	3,401	-0.06%
2022/08/25	0	0.00	2	28.55	28.55	-2	3,386	-0.06%
2022/08/23	0	28.80	3	28.70	28.70	-3	3,354	-0.09%
2022/08/22	4	29.20	1	28.90	28.80	3	3,353	0.09%
2022/08/19	12	29.60	2	29.55	29.60	10	3,326	0.30%
2022/08/18	9	28.96	9	29.14	29.10	0	3,278	0.00%
2022/08/17	3	29.37	3	29.23	28.90	0	3,247	0.00%
2022/08/16	2	28.93	2	28.88	28.90	0	3,224	0.00%
2022/08/15	8	28.68	8	28.61	28.60	0	3,200	0.00%
2022/08/11	1	28.95	6	29.04	29.15	-5	3,145	-0.16%
2022/08/10	7	29.05	4	28.95	28.95	3	3,098	0.10%
2022/08/09	9	28.99	7	28.85	28.60	2	3,034	0.07%
2022/08/08	17	31.94	13.2	31.73	31.55	3.8	2,837	0.13%
2022/08/05	4.1	31.14	0	0.00	31.15	4.1	2,609	0.16%
2022/08/04	15	31.28	6	31.24	31.35	9	2,596	0.35%
2022/08/03	13.1	31.31	6	31.29	30.70	7.1	2,596	0.27%
2022/08/02	8	31.13	4	31.21	31.05	4	2,562	0.16%
2022/08/01	2	31.13	2	31.18	30.90	0	2,503	0.00%
2022/07/29	3	30.83	3	30.97	31.05	0	2,557	0.00%
2022/07/28	13	31.90	17	31.42	30.80	-4	2,583	-0.15%
2022/07/27	1	31.55	6	31.23	31.55	-5	2,420	-0.21%
2022/07/25	7	29.88	8	29.92	30.00	-1	2,285	-0.04%
2022/07/22	1	29.50	0	0.00	29.35	1	2,260	0.04%
2022/07/21	18	29.38	15	29.31	29.40	3	2,289	0.13%
2022/07/20	0	0.00	1	29.40	29.30	-1	2,296	-0.04%
2022/07/19	7	29.04	14	28.85	28.80	-7	2,283	-0.31%
2022/07/18	16	28.40	5	28.57	28.50	11	2,348	0.47%
2022/07/15	0	0.00	0	26.80	27.45	0	2,359	0.00%
2022/07/14	0	25.80	0	0.00	27.25	0	2,335	0.00%
2022/07/13	3	26.60	4	26.81	26.15	-1	2,298	-0.04%
2022/07/12	4	26.58	3	26.70	25.65	1	2,240	0.04%
2022/07/07	0	0.00	1	24.70	25.25	-1	2,166	-0.05%
2022/07/06	0	0.00	0.1	23.80	23.30	-0.1	2,151	0.00%
2022/07/05	0.1	23.80	0	0.00	23.70	0.1	2,173	0.00%
2022/07/01	0	0.00	10	25.15	24.00	-10	2,161	-0.46%
2022/06/30	0	0.00	1	26.90	26.60	-1	2,117	-0.05%
2022/06/28	0	27.90	0	0.00	27.75	0	2,119	0.00%
2022/06/27	1	28.25	0	0.00	28.20	1	2,134	0.05%
2022/06/24	0	0.00	2	27.75	27.85	-2	2,138	-0.09%
2022/06/23	1	27.40	1	27.55	27.30	0	2,147	0.00%
2022/06/21	0	0.00	0	26.30	27.55	0	2,197	0.00%
2022/06/20	2	26.50	5	26.30	25.85	-3	2,193	-0.14%
2022/06/17	1	26.90	0	0.00	27.65	1	2,183	0.05%
2022/06/16	1	28.50	8	28.04	27.40	-7	2,177	-0.32%
2022/06/15	7	28.24	3	28.15	27.90	4	2,170	0.18%
2022/06/14	1	27.70	1	27.50	27.70	0	2,196	0.00%
2022/06/10	1	28.35	0	0.00	28.25	1	2,239	0.04%
2022/06/09	13	28.95	7	28.85	28.80	6	2,242	0.27%
2022/06/08	1	29.50	1	29.40	29.40	0	2,176	0.00%
2022/06/07	2	27.65	3	28.10	27.75	-1	2,069	-0.05%
2022/05/30	3	27.45	2	27.50	27.50	1	2,215	0.05%
2022/05/20	0	0.00	2	27.05	27.35	-2	2,421	-0.08%
2022/05/19	2	26.25	2	26.65	26.65	0	2,432	0.00%
2022/05/18	6	26.87	6	26.85	26.85	0	2,496	0.00%
2022/05/17	6	26.58	6	26.80	26.80	0	2,583	0.00%
2022/05/13	2	25.75	2	25.90	25.90	0	2,675	0.00%
2022/05/11	6	26.69	7	26.88	26.50	-1	2,736	-0.04%
2022/05/09	3	29.50	3	28.65	28.60	0	2,767	0.00%
2022/05/06	1	30.95	1	30.40	30.40	0	2,848	0.00%
2022/05/05	0	0.00	2	30.80	30.40	-2	2,806	-0.07%
2022/05/04	1	29.55	9	29.78	29.75	-8	2,735	-0.29%
2022/05/03	13	29.45	3	29.75	29.25	10	2,730	0.37%
2022/04/28	2	28.25	2	28.40	28.30	0	2,793	0.00%
2022/04/27	10	28.17	10	27.90	27.90	0	2,779	0.00%
2022/04/26	7	29.41	3	29.30	29.10	4	2,755	0.15%
2022/04/22	8	31.02	7	30.79	31.10	1	2,748	0.04%
2022/04/21	7	30.09	12	30.16	30.30	-5	2,660	-0.19%
2022/04/20	0	29.03	0	0.00	28.60	0	2,601	0.00%
2022/04/19	6	28.60	6	28.40	28.40	0	2,674	0.00%
2022/04/14	4	29.85	4	29.80	29.80	0	2,877	0.00%
2022/04/13	2	29.95	0	0.00	29.85	2	2,970	0.07%
2022/04/12	3	29.15	3	29.50	29.50	0	3,033	0.00%
2022/04/11	3	29.05	1	29.85	28.50	2	3,066	0.07%
2022/04/08	16	30.98	19	31.05	30.35	-3	3,096	-0.10%
2022/04/07	0	0.00	14	30.75	30.80	-14	3,211	-0.44%
2022/04/06	2	30.70	1	30.65	30.75	1	3,561	0.03%
2022/04/01	6	30.53	0	0.00	30.55	6	3,704	0.16%
2022/03/31	2	30.40	0	0.00	30.30	2	3,759	0.05%
2022/03/30	7	30.54	2	30.35	30.60	5	3,839	0.13%
2022/03/29	2	29.95	0	0.00	30.00	2	3,889	0.05%
2022/03/28	0	29.93	0	0.00	29.80	0	3,961	0.00%
2022/03/25	32	30.52	31	30.57	30.55	1	4,065	0.02%
2022/03/23	1	29.65	0	0.00	29.65	1	4,743	0.02%
2022/03/22	0	0.00	1	29.50	29.60	-1	5,160	-0.02%
2022/03/21	0	29.40	0	0.00	29.25	0	6,001	0.00%
2022/03/18	1	29.00	0	0.00	29.15	1	6,652	0.02%
2022/03/17	0	29.20	0	0.00	29.25	0	7,471	0.00%
2022/03/16	0	28.95	0	0.00	28.80	0	7,739	0.00%
2022/03/15	0	0.00	1	29.25	29.20	-1	7,791	-0.01%
2022/03/10	1	30.65	0	0.00	30.70	1	7,923	0.01%
2022/03/08	5	29.70	0	0.00	29.60	5	8,057	0.06%
2022/03/07	2	30.30	1	30.30	30.30	1	8,158	0.01%
2022/03/04	2	31.63	0	0.00	31.55	2	8,787	0.02%
2022/02/23	3	34.10	3	33.85	33.55	0	9,934	0.00%
2022/02/22	0	0.00	5	32.93	33.00	-5	9,963	-0.05%
2022/02/21	0	33.87	10	33.90	33.70	-10	10,033	-0.10%
2022/02/18	10	34.20	0	0.00	34.20	10	10,244	0.10%
2022/02/17	15	34.42	41.5	33.91	33.70	-26.5	10,601	-0.25%
2022/02/16	23	33.67	5	33.54	33.65	18	10,905	0.17%
2022/02/15	1	33.30	1	33.30	33.20	0	11,053	0.00%
2022/02/14	3	32.55	9	32.60	32.75	-6	11,359	-0.05%
2022/02/11	0	0.00	2	33.00	32.95	-2	11,444	-0.02%
2022/02/10	0	0.00	1	32.90	33.00	-1	11,618	-0.01%
2022/02/09	2	32.50	4.3	32.52	32.70	-2.3	11,849	-0.02%
2022/02/08	0	0.00	5	32.25	32.50	-5	12,135	-0.04%
2022/02/07	0	0.00	3	30.95	31.10	-3	12,402	-0.02%
2022/01/26	3	29.45	0	0.00	29.35	3	13,043	0.02%
2022/01/25	4	29.44	3	29.97	29.15	1	13,813	0.01%
2022/01/24	3	29.00	2	29.40	30.15	1	14,080	0.01%
2022/01/21	5	30.19	15	30.40	29.80	-10	14,235	-0.07%
2022/01/20	1	31.55	0	0.00	31.50	1	14,716	0.01%
2022/01/19	3	31.20	3	31.50	31.45	0	15,078	0.00%
2022/01/18	1.1	31.76	0	0.00	31.50	1.1	15,224	0.01%
2022/01/17	0	0.00	2	32.40	32.40	-2	15,327	-0.01%
2022/01/13	6.1	32.13	5	31.93	31.90	1.1	15,254	0.01%
2022/01/12	2	32.00	7	32.20	31.70	-5	15,217	-0.03%
2022/01/11	11	32.83	10	32.66	32.15	1	15,146	0.01%
2022/01/10	2	33.15	2	33.33	33.85	0	15,075	0.00%
2022/01/07	5.5	33.04	16	32.93	32.95	-10.5	15,020	-0.07%
2022/01/06	6	33.77	21	33.40	33.10	-15	14,936	-0.10%
2022/01/05	7.1	34.74	15	34.72	34.20	-7.9	14,838	-0.05%
2022/01/04	33	34.81	2	35.00	34.80	31	14,758	0.21%
2022/01/03	18	35.00	23	34.88	34.85	-5	14,717	-0.03%
2021/12/30	12	35.20	34	35.00	35.05	-22	14,674	-0.15%
2021/12/29	53.3	36.09	153	35.35	35.85	-99.7	14,539	-0.69%	大賣/
2021/12/28	157.2	34.95	11	35.35	34.80	146.2	14,164	1.03%	大買/鉅額交易
2021/12/27	12	34.32	5	34.43	34.30	7	14,043	0.05%
2021/12/24	15	34.17	7	34.29	34.05	8	13,992	0.06%
2021/12/23	8	34.54	2	34.73	34.35	6	13,924	0.04%
2021/12/22	4	34.63	2	34.75	34.45	2	13,856	0.01%
2021/12/21	3	34.52	23.1	34.63	34.60	-20.1	13,780	-0.15%
2021/12/20	38	35.25	74	35.12	34.85	-36	13,655	-0.26%
2021/12/17	162	35.97	267	35.84	34.80	-105	13,513	-0.78%	大買/大賣/鉅額交易
2021/12/16	71	36.93	45	36.94	36.40	26	12,900	0.20%
2021/12/15	118	36.98	219.4	37.18	37.15	-101.4	12,473	-0.81%	大買/大賣/鉅額交易
2021/12/14	191	36.05	72.8	35.85	35.55	118.2	11,620	1.02%	大買/鉅額交易
2021/12/13	145	35.13	99.2	35.32	36.95	45.8	10,959	0.42%	大買/
2021/12/10	13	33.50	31	33.84	34.35	-18	10,117	-0.18%
2021/12/09	12	33.07	10	33.05	33.00	2	9,808	0.02%
2021/12/08	8	33.02	7	32.49	32.40	1	9,717	0.01%
2021/12/07	14	32.72	22	32.54	32.70	-8	9,647	-0.08%
2021/12/06	9	31.96	5	31.94	31.90	4	9,585	0.04%
2021/12/03	1	32.30	2	32.35	32.30	-1	9,553	-0.01%
2021/12/02	9	32.13	3	32.48	32.00	6	9,513	0.06%
2021/12/01	6	33.14	4	33.09	33.00	2	9,401	0.02%
2021/11/30	53	34.73	58	34.48	33.85	-5	9,268	-0.05%
2021/11/29	14	31.66	27	31.66	33.90	-13	8,606	-0.15%
2021/11/26	5	31.83	13	31.94	31.70	-8	8,314	-0.10%
2021/11/25	1	32.80	3	32.75	32.50	-2	8,207	-0.02%
2021/11/24	5	32.55	13	32.28	32.50	-8	8,124	-0.10%
2021/11/23	11	33.35	11	33.20	32.90	0	8,030	0.00%
2021/11/22	41	33.93	61	33.99	34.50	-20	7,800	-0.26%
2021/11/19	13	32.59	12	32.56	32.70	1	7,347	0.01%
2021/11/18	2	32.43	19	32.18	32.00	-17	7,251	-0.23%
2021/11/17	16	32.93	17	33.30	32.95	-1	7,145	-0.01%
2021/11/16	62	33.59	29	33.40	33.25	33	6,923	0.48%
2021/11/15	67	33.14	79	33.33	33.60	-12	6,507	-0.18%
2021/11/12	13	33.07	31.1	32.88	32.00	-18.1	6,142	-0.29%
2021/11/11	31	33.30	40	33.38	33.65	-9	5,978	-0.15%
2021/11/10	17	32.20	41	32.25	32.15	-24	5,654	-0.42%
2021/11/09	20	31.84	9	31.98	32.00	11	5,524	0.20%
2021/11/08	27	32.22	261	32.73	31.85	-234	5,313	-4.40%	大賣/鉅額交易
2021/11/05	288.1	32.21	31	31.95	31.70	257.1	5,067	5.07%	大買/鉅額交易
2021/11/04	52	33.38	35	33.61	33.40	17	4,765	0.36%
2021/11/03	200	33.88	58	33.85	34.00	142	4,395	3.23%	大買/鉅額交易
2021/11/02	46	33.19	45	33.33	32.45	1	3,723	0.03%
2021/11/01	22	31.40	21	31.55	31.80	1	2,947	0.03%
2021/10/29	18	31.14	34	30.75	31.20	-16	2,662	-0.60%
2021/10/28	27	30.77	58	30.46	30.65	-31	2,475	-1.25%
2021/10/27	27	29.10	46	29.53	30.10	-19	1,917	-0.99%
2021/10/26	32	26.83	39.1	27.14	27.40	-7.1	1,606	-0.44%
2021/10/25	21	26.74	18	26.70	26.65	3	1,444	0.21%
2021/10/22	1	24.60	0	0.00	24.80	1	1,324	0.08%
2021/10/20	3	24.42	47	24.55	24.60	-44	1,346	-3.27%
2021/10/19	0	0.00	3	24.58	24.55	-3	1,361	-0.22%
2021/10/14	2	24.30	2	24.40	24.40	0	1,448	0.00%
2021/10/13	0	0.00	6	24.35	24.40	-6	1,483	-0.40%
2021/10/07	0	0.00	1	23.90	23.85	-1	1,536	-0.07%
2021/10/05	0	0.00	2	22.40	22.95	-2	1,656	-0.12%
2021/10/04	1	22.65	4	23.40	22.65	-3	1,662	-0.18%
2021/10/01	2	24.25	0	0.00	23.95	2	1,650	0.12%
2021/09/30	0	0.00	1	24.70	25.10	-1	1,666	-0.06%
2021/09/24	0	0.00	4	24.16	24.05	-4	1,784	-0.22%
2021/09/23	3	23.45	0	0.00	23.60	3	1,804	0.17%
2021/09/16	0	23.60	0	0.00	23.35	0	1,921	0.00%
2021/09/08	1	23.50	0	0.00	23.40	1	2,125	0.05%
2021/09/07	0	0.00	5	24.55	24.10	-5	2,133	-0.23%
2021/09/02	1	25.40	35	25.30	25.30	-34	2,216	-1.53%
2021/09/01	2	25.95	0	0.00	26.20	2	2,236	0.09%
2021/08/25	0	26.20	0	0.00	26.10	0	2,439	0.00%
2021/08/24	2	25.40	0	0.00	25.50	2	2,463	0.08%
2021/08/20	0	0.00	8	24.54	24.15	-8	2,528	-0.32%
2021/08/17	3	24.53	0	0.00	24.10	3	2,657	0.11%
2021/08/16	1	24.40	0	0.00	24.45	1	2,662	0.04%
2021/08/12	0	0.00	5	26.02	25.95	-5	2,700	-0.19%
2021/08/11	1	26.10	2	26.53	25.70	-1	2,758	-0.04%
2021/08/10	32	27.36	31	26.80	26.70	1	2,809	0.04%
2021/08/09	6	26.34	0	0.00	26.10	6	2,876	0.21%
2021/08/06	50	26.50	0	0.00	26.35	50	2,954	1.69%
2021/08/05	3	26.75	0	0.00	26.65	3	3,094	0.10%
2021/08/04	0	0.00	6	27.15	27.00	-6	3,246	-0.18%
2021/08/03	0	0.00	4	27.23	27.10	-4	3,451	-0.12%
2021/08/02	7	27.25	4	27.20	27.30	3	3,507	0.09%
2021/07/30	7	27.67	2	27.40	27.25	5	3,589	0.14%
2021/07/29	3	27.47	0	0.00	27.60	3	3,681	0.08%
2021/07/27	1	28.85	2	28.70	28.35	-1	3,878	-0.03%
2021/07/26	0	0.00	1	29.00	28.85	-1	4,037	-0.02%
2021/07/21	1	27.55	4	27.50	27.55	-3	4,773	-0.06%
2021/07/20	2.2	28.60	0	0.00	28.20	2.2	4,992	0.04%
2021/07/19	20	28.88	6	29.00	29.30	14	5,176	0.27%
2021/07/16	18	28.80	0	0.00	28.85	18	5,912	0.30%
2021/07/15	1.1	28.76	0	0.00	28.80	1.1	6,130	0.02%
2021/07/14	0.1	28.55	0	0.00	28.55	0.1	6,282	0.00%
2021/07/13	3.4	28.70	3	28.65	28.40	0.4	6,402	0.01%
2021/07/12	4	28.26	3	27.78	29.00	1	6,794	0.01%
2021/07/09	5	27.75	5	27.84	27.70	0	6,978	0.00%
2021/07/06	3	29.75	0	29.75	28.65	3	7,592	0.04%
2021/07/05	3	29.40	30	29.72	29.55	-27	7,844	-0.34%
2021/07/01	22	28.85	5	29.40	28.60	17	8,446	0.20%
2021/06/30	31	29.54	2	29.65	29.35	29	8,485	0.34%
2021/06/29	1	29.80	12	30.10	29.70	-11	8,611	-0.13%
2021/06/28	5	30.74	3	30.80	30.85	2	8,647	0.02%
2021/06/25	8	30.89	1	30.20	30.20	7	8,719	0.08%
2021/06/24	4	30.80	0	0.00	30.40	4	8,839	0.05%
2021/06/23	0	0.00	3	30.55	30.30	-3	8,897	-0.03%
2021/06/21	11	29.30	4	29.85	29.05	7	9,026	0.08%
2021/06/18	5.1	30.38	0	0.00	30.20	5.1	9,240	0.06%
2021/06/17	4	30.40	0	0.00	30.40	4	9,486	0.04%
2021/06/16	5.2	30.45	2	30.60	29.95	3.2	10,440	0.03%
2021/06/10	7	30.86	0	0.00	30.30	7	11,688	0.06%
2021/06/07	1	29.50	0	0.00	30.05	1	11,818	0.01%
2021/06/04	2	30.10	1	30.10	29.90	1	11,870	0.01%
2021/06/03	1	31.00	5	30.95	30.85	-4	12,032	-0.03%
2021/06/02	8	30.71	1	30.10	30.35	7	12,054	0.06%
2021/06/01	0	0.00	10	31.32	30.90	-10	12,057	-0.08%
2021/05/31	20	31.08	1	31.10	31.15	19	12,112	0.16%
2021/05/28	3	30.57	2	30.60	30.55	1	12,145	0.01%
2021/05/27	11	30.19	1	30.15	29.75	10	12,171	0.08%
2021/05/26	2	29.53	1	29.35	29.65	1	12,161	0.01%
2021/05/24	0	0.00	2	29.00	29.10	-2	12,254	-0.02%
2021/05/20	0	0.00	6	28.40	27.55	-6	12,445	-0.05%
2021/05/18	0	0.00	3	26.58	27.65	-3	12,706	-0.02%
2021/05/17	0	0.00	46	26.03	25.15	-46	12,748	-0.36%
2021/05/14	9	27.73	1	28.20	27.25	8	12,678	0.06%
2021/05/13	8.2	26.26	13	26.15	27.40	-4.9	12,643	-0.04%
2021/05/12	19.1	27.70	24	29.00	27.25	-4.9	12,565	-0.04%
2021/05/11	26	30.44	17	30.40	30.25	9	12,569	0.07%
2021/05/10	4.1	34.00	1	33.80	33.60	3.1	12,477	0.02%
2021/05/07	2	34.40	81	34.45	34.90	-79	12,601	-0.63%
2021/05/06	66	33.34	17	33.46	32.50	49	12,671	0.39%
2021/05/05	12	34.41	8	34.46	34.30	4	12,613	0.03%
2021/05/04	19	34.32	8	34.94	34.15	11	12,701	0.09%
2021/05/03	30	37.06	30	37.11	35.85	0	12,767	0.00%
2021/04/29	67.3	39.22	33	39.04	38.40	34.3	12,792	0.27%
2021/04/28	47	40.97	27	40.71	40.25	20	12,866	0.16%
2021/04/27	33	40.91	43	40.85	40.85	-10	13,042	-0.08%
2021/04/26	13	40.60	33.1	40.12	40.25	-20.1	13,061	-0.15%
2021/04/23	56	40.09	31	40.14	39.70	25	13,285	0.19%
2021/04/22	212	40.61	225	41.28	40.10	-13	13,773	-0.09%	大買/大賣/
2021/04/21	50	39.90	41	39.83	39.85	9	14,141	0.06%
2021/04/20	21	39.39	36	39.83	39.60	-15	14,373	-0.10%
2021/04/19	7.1	38.95	6	38.82	38.75	1.1	15,418	0.01%
2021/04/16	146	40.27	138	40.16	39.55	8	15,814	0.05%	大買/大賣/
2021/04/15	41	39.33	52	39.11	39.95	-11	16,479	-0.07%
2021/04/14	29	38.39	34	38.56	38.15	-5	16,602	-0.03%
2021/04/13	37	39.21	61	39.52	38.30	-24	16,968	-0.14%
2021/04/12	19	39.24	21	39.04	38.40	-2	16,948	-0.01%
2021/04/09	19	38.80	37	39.08	39.25	-18	17,440	-0.10%
2021/04/08	43	40.08	46	39.02	40.30	-3	17,428	-0.02%
2021/04/07	14	38.11	5	37.78	38.25	9	17,461	0.05%
2021/04/06	4	37.51	6.3	37.45	37.45	-2.3	18,866	-0.01%
2021/04/01	30	37.72	14	37.50	37.10	16	19,334	0.08%
2021/03/31	20	37.99	3	37.80	37.85	17	19,722	0.09%
2021/03/30	15	37.53	17	37.54	37.60	-2	20,714	-0.01%
2021/03/29	19	37.41	21	37.28	37.50	-2	21,509	-0.01%
2021/03/26	11	36.26	26	36.40	36.40	-15	22,311	-0.07%
2021/03/25	11	35.80	12	35.96	35.65	-1	23,830	0.00%
2021/03/24	14	35.66	3	35.75	35.80	11	25,025	0.04%
2021/03/23	30.3	37.08	34	36.65	36.15	-3.7	26,093	-0.01%
2021/03/22	70	38.15	71	37.93	37.80	-1	26,222	0.00%
2021/03/19	216	40.48	166	39.68	39.60	50	26,119	0.19%	大買/大賣/
2021/03/18	89	39.27	90.2	39.52	40.25	-1.2	25,229	0.00%
2021/03/17	7.1	36.27	31	36.13	36.60	-23.9	24,370	-0.10%
2021/03/16	14.1	36.20	7	36.06	35.55	7.1	24,299	0.03%
2021/03/15	12	35.73	20	35.73	35.70	-8	24,270	-0.03%
2021/03/12	13	35.56	37	35.56	35.80	-24	24,381	-0.10%
2021/03/11	48	35.51	30	35.38	35.95	18	24,502	0.07%
2021/03/10	15	34.07	18	34.35	34.30	-3	24,678	-0.01%
2021/03/09	17	33.26	31	33.18	33.10	-14	24,846	-0.06%
2021/03/08	6	35.88	25	35.63	34.95	-19	24,903	-0.08%
2021/03/05	22	35.37	1	35.95	35.15	21	24,949	0.08%
2021/03/04	13	36.42	0	0.00	36.05	13	24,957	0.05%
2021/03/03	4.2	36.70	27	36.52	37.15	-22.8	24,939	-0.09%
2021/03/02	24	36.87	0	0.00	36.05	24	24,992	0.10%
2021/02/26	25.2	36.42	11	36.81	37.00	14.2	25,014	0.06%
2021/02/25	2.2	37.11	35	37.20	36.65	-32.8	25,031	-0.13%
2021/02/24	52	37.28	12	37.40	37.10	40	25,043	0.16%
2021/02/23	21	38.09	8	38.13	37.80	13	25,055	0.05%
2021/02/22	32	37.85	27	37.76	37.75	5	24,986	0.02%
2021/02/19	59	38.11	19	37.84	38.25	40	24,870	0.16%
2021/02/18	17	37.27	13	37.55	38.20	4	24,740	0.02%
2021/02/17	27	36.31	9	36.40	36.45	18	24,585	0.07%
2021/02/04	1	35.70	16	35.78	35.55	-15	24,526	-0.06%
2021/02/03	6	36.34	5	36.05	36.00	1	24,549	0.00%
2021/02/02	13	36.48	13	36.12	35.70	0	24,531	0.00%
2021/02/01	1	35.00	18	35.23	35.45	-17	24,415	-0.07%
2021/01/29	57	36.76	56	36.68	35.50	1	24,313	0.00%
2021/01/28	11	36.75	13	36.64	35.80	-2	24,143	-0.01%
2021/01/27	14.2	36.63	23	36.14	36.10	-8.8	24,017	-0.04%
2021/01/26	10	36.40	10	36.41	36.05	0	23,964	0.00%
2021/01/25	13	37.30	36	36.81	37.25	-23	23,878	-0.10%
2021/01/22	16	36.38	14	36.40	37.45	2	23,720	0.01%
2021/01/21	66	37.57	62	37.76	36.75	4	23,559	0.02%
2021/01/20	11	37.05	12	37.04	36.50	-1	23,326	0.00%
2021/01/19	49.2	39.42	41	38.96	38.15	8.2	23,052	0.04%
2021/01/18	54	39.52	44	40.17	39.00	10	22,831	0.04%
2021/01/15	62	42.40	37	42.31	41.00	25	22,491	0.11%
2021/01/14	143	43.54	125	43.72	43.50	18	22,488	0.08%	大買/大賣/
2021/01/13	26	42.26	47	42.39	41.70	-21	21,737	-0.10%
2021/01/12	263	43.40	267	44.19	42.85	-4	21,315	-0.02%	大買/大賣/
2021/01/11	83	41.54	64	41.02	42.65	19	20,131	0.09%
2021/01/08	171	41.50	133	41.25	40.55	38	19,633	0.19%	大買/大賣/
2021/01/07	27	39.66	24	39.63	39.80	3	18,574	0.02%
2021/01/06	36	39.53	35	38.95	38.55	1	18,306	0.01%
2021/01/05	20	40.00	30	39.87	40.35	-10	18,040	-0.06%
2021/01/04	67	39.75	79.4	40.08	40.75	-12.4	17,867	-0.07%
2020/12/31	57	38.34	36	38.20	38.15	21	17,309	0.12%
2020/12/30	74	38.72	44	39.00	38.35	30	17,109	0.18%
2020/12/29	151	38.40	183	38.16	38.25	-32	16,723	-0.19%	大買/大賣/
2020/12/28	74	36.41	40	36.38	36.00	34	15,251	0.22%
2020/12/25	30	36.69	24	36.53	36.65	6	14,758	0.04%
2020/12/24	135	35.86	95	35.76	36.25	40	14,288	0.28%	大買/
2020/12/23	86	34.68	116	34.62	36.05	-30	13,292	-0.23%	大賣/
2020/12/22	105.2	34.41	108	33.85	32.80	-2.8	12,574	-0.02%	大買/大賣/
2020/12/21	226.2	33.68	181.3	33.52	33.55	44.9	11,724	0.38%	大買/大賣/
2020/12/18	142	32.63	179	32.59	33.25	-37	10,285	-0.36%	大買/大賣/
2020/12/17	126	28.55	196	28.66	30.25	-70	9,150	-0.76%	大買/大賣/
2020/12/16	0	0.00	26	27.28	27.50	-26	8,098	-0.32%
2020/12/15	19	26.32	7	25.76	25.00	12	7,823	0.15%
2020/12/14	1	25.90	4	25.83	26.25	-3	7,915	-0.04%
2020/12/11	12	26.99	6	26.78	25.85	6	7,962	0.08%
2020/12/10	18	27.18	4	26.95	26.75	14	7,917	0.18%
2020/12/09	3	26.77	16	26.91	26.85	-13	8,019	-0.16%
2020/12/08	1	26.80	6	26.75	26.90	-5	8,289	-0.06%
2020/12/07	18	27.08	21	26.41	26.10	-3	8,353	-0.04%
2020/12/04	10	27.34	9	27.85	27.05	1	8,439	0.01%
2020/12/03	9	26.63	24	27.02	27.00	-15	8,639	-0.17%
2020/12/02	13	26.55	21	26.82	26.10	-8	9,256	-0.09%
2020/12/01	5	25.24	25	25.75	25.75	-20	9,645	-0.21%
2020/11/30	9	25.32	6	25.40	25.25	3	10,792	0.03%
2020/11/27	3	24.97	0	0.00	25.25	3	11,261	0.03%
2020/11/26	7	25.09	9	25.36	24.90	-2	11,479	-0.02%
2020/11/25	1	24.95	0	0.00	24.80	1	11,619	0.01%
2020/11/24	15.3	24.91	6	25.20	24.65	9.3	11,937	0.08%
2020/11/23	4	24.98	10	24.97	25.15	-6	12,474	-0.05%
2020/11/20	9	24.62	2	24.55	24.80	7	12,444	0.06%
2020/11/19	1	24.60	0	0.00	24.15	1	12,460	0.01%
2020/11/18	1	24.05	1	24.25	24.15	0	12,477	0.00%
2020/11/17	4.5	24.11	10	24.20	23.95	-5.5	12,564	-0.04%
2020/11/16	11	24.14	3	24.15	24.20	8	12,779	0.06%
2020/11/13	5	23.81	6	24.23	24.15	-1	13,225	-0.01%
2020/11/12	7	24.33	3	24.45	23.80	4	13,343	0.03%
2020/11/11	0	0.00	2	23.80	24.10	-2	13,334	-0.01%
2020/11/10	3.5	23.59	2	23.83	23.65	1.5	13,338	0.01%
2020/11/09	2	23.73	4	23.78	23.60	-2	13,353	-0.01%
2020/11/06	0	0.00	1	23.20	23.20	-1	13,380	-0.01%
2020/11/04	21	23.16	0	0.00	23.35	21	13,422	0.16%
2020/11/03	0	0.00	20	23.45	23.25	-20	13,424	-0.15%
2020/11/02	1	22.90	5	22.98	22.70	-4	13,424	-0.03%
2020/10/30	27	22.96	7	23.31	22.55	20	13,365	0.15%
2020/10/29	6	23.07	6	23.09	23.20	0	13,389	0.00%
2020/10/28	3	23.40	21	23.79	23.55	-18	13,387	-0.13%
2020/10/27	34	23.63	11	23.62	23.45	23	13,326	0.17%
2020/10/26	17	23.97	7	23.68	23.65	10	13,214	0.08%
2020/10/23	5	23.84	3	23.95	24.00	2	13,074	0.02%
2020/10/22	67	24.99	44	25.35	24.25	23	12,983	0.18%
2020/10/21	22	25.64	69	26.39	26.55	-47	12,328	-0.38%
2020/10/20	2	24.40	20	24.20	24.15	-18	11,968	-0.15%
2020/10/19	36	23.90	15	23.94	23.85	21	11,935	0.18%
2020/10/16	7	24.05	1	24.40	23.80	6	11,960	0.05%
2020/10/15	3	24.83	5	24.62	24.30	-2	11,933	-0.02%
2020/10/14	0	0.00	1	24.70	24.40	-1	11,897	-0.01%
2020/10/13	38	23.95	12	23.93	23.95	26	11,794	0.22%
2020/10/12	6	25.35	38	25.65	25.35	-32	11,516	-0.28%
2020/10/08	4	25.23	8	25.54	25.30	-4	11,438	-0.03%
2020/10/07	2	25.40	4	25.44	25.50	-2	11,380	-0.02%
2020/10/06	9	25.28	7	25.24	25.15	2	11,320	0.02%
2020/10/05	3	24.22	2	24.35	24.50	1	11,213	0.01%
2020/09/30	0	0.00	7	24.23	24.75	-7	11,203	-0.06%
2020/09/29	2	24.10	0	0.00	23.80	2	11,248	0.02%
2020/09/28	0	0.00	20	24.15	24.50	-20	11,260	-0.18%
2020/09/25	27	24.07	21	24.54	23.55	6	11,270	0.05%
2020/09/24	7	24.53	0	0.00	24.40	7	11,254	0.06%
2020/09/23	21	25.56	11	25.08	25.10	10	11,214	0.09%
2020/09/22	18	24.99	5	25.06	24.70	13	11,382	0.11%
2020/09/21	19	25.28	12	25.38	25.30	7	11,615	0.06%
2020/09/18	11	25.86	2	25.95	25.80	9	11,586	0.08%
2020/09/17	45	25.84	77	25.90	26.20	-32	11,488	-0.28%
2020/09/16	27	25.18	22	25.14	25.05	5	11,234	0.04%
2020/09/15	7	24.71	4	24.64	24.60	3	11,118	0.03%
2020/09/14	27	24.47	19	24.38	24.80	8	11,016	0.07%
2020/09/11	66	25.44	74	25.00	25.00	-8	10,845	-0.07%
2020/09/10	34	26.90	32	27.02	26.75	2	10,497	0.02%
2020/09/09	12	26.63	19	26.88	26.85	-7	10,275	-0.07%
2020/09/08	45	27.06	35	27.26	26.80	10	10,047	0.10%
2020/09/07	233	27.92	215	27.54	26.55	18	9,623	0.19%	大買/大賣/
2020/09/04	53	26.84	31	26.73	26.50	22	8,815	0.25%
2020/09/03	159	26.33	204	26.37	27.05	-45	8,244	-0.55%	大買/大賣/
2020/09/02	109	24.12	94	24.47	24.90	15	7,000	0.21%	大買/
2020/09/01	36	22.76	52	22.73	22.65	-16	6,496	-0.25%
2020/08/31	8	22.28	13	22.40	22.45	-5	6,234	-0.08%
2020/08/28	92	21.41	33	21.57	21.90	59	6,041	0.98%
2020/08/27	57	21.19	62.3	21.62	21.90	-5.3	5,673	-0.09%
2020/08/25	16	20.52	11	20.13	20.20	5	5,032	0.10%
2020/08/24	0	0.00	3	19.85	19.85	-3	4,915	-0.06%
2020/08/21	2	19.28	0	0.00	19.55	2	4,886	0.04%
2020/08/20	12	19.10	19	19.54	18.85	-7	4,963	-0.14%
2020/08/19	63	20.60	50	20.67	20.90	13	4,736	0.27%
2020/08/18	8	19.48	18	19.41	19.80	-10	4,266	-0.23%
2020/08/17	4	18.76	4	19.00	18.80	0	4,145	0.00%
2020/08/14	0	0.00	25	18.79	18.75	-25	4,257	-0.59%
2020/08/13	24	18.47	16	18.21	18.10	8	4,284	0.19%
2020/08/12	19	18.23	16	18.36	18.70	3	4,213	0.07%
2020/08/11	5	18.35	13	18.25	18.00	-8	4,143	-0.19%
2020/08/07	0	0.00	3	18.15	17.90	-3	4,085	-0.07%
2020/08/06	1	17.75	2	18.30	17.90	-1	4,075	-0.02%
2020/08/05	0	0.00	5	17.85	18.00	-5	4,059	-0.12%
2020/08/04	7	18.18	3	17.98	18.00	4	4,081	0.10%
2020/08/03	0	0.00	5	17.20	17.80	-5	4,062	-0.12%
2020/07/30	0	0.00	5	17.02	17.00	-5	4,092	-0.12%
2020/07/29	2	16.85	0	0.00	16.75	2	4,108	0.05%
2020/07/28	6	16.68	3	16.65	16.55	3	4,115	0.07%
2020/07/27	1	16.90	1	17.10	17.00	0	4,220	0.00%
2020/07/24	0	17.45	3	18.00	17.45	-3	4,293	-0.07%
2020/07/23	0	0.00	1	17.90	18.00	-1	4,284	-0.02%
2020/07/22	5	18.25	5	18.39	18.05	0	4,288	0.00%
2020/07/21	2	17.60	0	0.00	17.80	2	4,319	0.05%
2020/07/20	0	0.00	10	16.92	17.45	-10	4,313	-0.23%
2020/07/17	1	17.65	0	0.00	17.30	1	4,292	0.02%
2020/07/16	0	0.00	1	17.60	17.70	-1	4,294	-0.02%
2020/07/15	0	0.00	30	17.90	17.65	-30	4,287	-0.70%
2020/07/14	6	18.00	7	17.70	17.70	-1	4,294	-0.02%
2020/07/10	14	17.71	1	17.95	17.60	13	4,264	0.30%
2020/07/09	2	18.70	0	0.00	18.45	2	4,237	0.05%
2020/07/08	8	18.93	11	18.87	18.70	-3	4,216	-0.07%
2020/07/07	35	18.38	9	18.17	18.05	26	4,145	0.63%
2020/07/06	9	18.87	2	19.00	18.80	7	4,142	0.17%
2020/07/03	9	18.84	18	19.19	19.20	-9	4,183	-0.22%
2020/07/02	4	18.54	4	18.58	18.60	0	4,055	0.00%
2020/07/01	62	19.00	39	18.90	18.65	23	3,990	0.58%
2020/06/30	37	18.06	48	18.03	18.60	-11	3,672	-0.30%
2020/06/29	12	17.13	10	16.95	16.95	2	3,300	0.06%
2020/06/24	2	16.30	3	16.32	16.20	-1	3,206	-0.03%
2020/06/23	0	0.00	1	16.10	16.05	-1	3,208	-0.03%
2020/06/19	10	16.50	0	0.00	16.20	10	3,221	0.31%
2020/06/18	0	0.00	3	16.45	16.50	-3	3,215	-0.09%
2020/06/16	5	16.15	0	0.00	16.20	5	3,229	0.15%
2020/06/12	2	16.10	2	16.30	16.25	0	3,320	0.00%
2020/06/11	5	16.60	1	16.65	16.70	4	3,389	0.12%
2020/06/10	9	17.47	2	16.98	17.45	7	3,377	0.21%
2020/06/09	1	16.80	0	0.00	16.70	1	3,350	0.03%
2020/06/08	3	17.32	3	17.30	17.05	0	3,396	0.00%
2020/06/05	0	0.00	11	17.13	17.05	-11	3,375	-0.33%
2020/06/04	16	17.10	11	17.05	17.00	5	3,470	0.14%
2020/06/03	10	16.85	0	0.00	16.70	10	3,412	0.29%
2020/06/02	1	16.80	0	0.00	16.70	1	3,385	0.03%
2020/06/01	1	16.65	2	16.55	16.55	-1	3,382	-0.03%
2020/05/29	6	16.18	4	16.26	16.25	2	3,369	0.06%
2020/05/28	13	16.44	14	16.53	16.20	-1	3,425	-0.03%
2020/05/27	24	16.61	24	16.74	16.75	0	3,387	0.00%
2020/05/26	1	16.05	1	15.90	15.95	0	3,206	0.00%
2020/05/22	1	16.05	0	0.00	16.05	1	3,160	0.03%
2020/05/21	62	16.40	69	16.50	16.65	-7	3,123	-0.22%
2020/05/20	12	15.93	15	15.77	16.15	-3	2,953	-0.10%
2020/05/19	4	14.66	0	0.00	14.70	4	2,851	0.14%
2020/05/18	0	0.00	2	14.85	14.75	-2	2,856	-0.07%
2020/05/15	3	15.35	0	0.00	14.85	3	2,849	0.11%
2020/05/14	3	15.15	3	15.10	15.10	0	2,851	0.00%
2020/05/12	0	0.00	3	15.85	15.70	-3	2,917	-0.10%
2020/05/08	1	16.05	5	16.00	15.80	-4	2,869	-0.14%
2020/05/07	0	0.00	3	15.70	15.70	-3	2,806	-0.11%
2020/05/06	0	0.00	5	15.90	15.70	-5	2,807	-0.18%
2020/05/05	21	15.75	25	15.53	15.45	-4	2,781	-0.14%
2020/05/04	16	15.36	2	15.30	15.45	14	2,765	0.51%
2020/04/30	69	16.22	72	15.74	15.80	-3	2,776	-0.11%
2020/04/29	10	15.33	15	15.42	15.85	-5	2,673	-0.19%
2020/04/28	2	14.20	2	14.45	14.45	0	2,607	0.00%
2020/04/27	6	14.10	4	14.15	14.15	2	2,624	0.08%
2020/04/24	1	13.85	1	14.20	14.15	0	2,632	0.00%
2020/04/23	0	0.00	6	13.60	13.65	-6	2,656	-0.23%
2020/04/21	4	13.40	4	13.20	13.10	0	2,655	0.00%
2020/04/17	11	14.27	9	14.24	13.70	2	2,645	0.08%
2020/04/16	2	14.00	0	0.00	14.10	2	2,579	0.08%
2020/04/15	0	0.00	1	13.95	14.10	-1	2,565	-0.04%
2020/04/09	2	13.85	2	13.95	13.85	0	2,617	0.00%
2020/04/08	14	14.00	19	13.96	14.30	-5	2,552	-0.20%
2020/04/07	0	0.00	2	12.60	13.00	-2	2,466	-0.08%
2020/04/06	2	12.35	0	0.00	12.35	2	2,444	0.08%
2020/03/25	0	13.45	5	12.50	12.45	-5	2,416	-0.21%
2020/03/20	5	11.95	1	12.25	12.00	4	2,506	0.16%
2020/03/19	0	0.00	2	10.95	11.15	-2	2,494	-0.08%
2020/03/16	10	12.45	10	12.30	11.15	0	2,229	0.00%
2020/03/13	6	12.32	1	12.30	12.30	5	2,162	0.23%
2020/03/12	3	14.33	8	13.75	13.65	-5	2,133	-0.23%
2020/03/11	0	0.00	1	15.45	15.15	-1	2,112	-0.05%
2020/03/09	5	15.55	0	0.00	15.40	5	1,976	0.25%
2020/03/06	1	16.40	0	0.00	16.30	1	1,965	0.05%
2020/03/05	0	0.00	1	16.70	16.70	-1	1,966	-0.05%
2020/03/03	9	16.64	8	16.55	16.70	1	1,944	0.05%
2020/03/02	4	15.15	3	15.50	15.75	1	1,904	0.05%
2020/02/27	10	15.69	54	15.68	15.60	-44	2,040	-2.16%
2020/02/25	0	16.40	0	0.00	16.25	0	2,029	0.00%
2020/02/24	1	16.25	20	16.28	16.25	-19	2,032	-0.94%
2020/02/21	0	0.00	2	16.60	16.60	-2	2,025	-0.10%
2020/02/20	7	16.90	10	16.80	16.70	-3	2,014	-0.15%
2020/02/19	4	16.81	10	16.90	16.85	-6	2,026	-0.30%
2020/02/18	8	16.75	8	16.85	16.70	0	2,026	0.00%
2020/02/17	2	16.60	0	0.00	16.55	2	2,052	0.10%
2020/02/14	43	17.40	0	0.00	16.95	43	2,048	2.10%
2020/02/12	23	16.43	13	16.53	16.45	10	2,017	0.50%
2020/02/11	0	16.20	1	16.25	16.20	-1	2,032	-0.05%
2020/02/10	1	15.95	0	0.00	16.00	1	2,042	0.05%
2020/02/07	2	16.45	2	16.25	16.25	0	2,085	0.00%
2020/02/06	4	16.76	6	16.63	16.75	-2	2,075	-0.10%
2020/02/05	11	16.35	0	0.00	16.20	11	2,033	0.54%
2020/02/04	1	16.40	4	16.45	16.40	-3	2,038	-0.15%
2020/02/03	1	15.85	66	15.77	15.80	-65	2,016	-3.22%
2020/01/31	21	17.72	0	0.00	17.15	21	1,975	1.06%
2020/01/30	3.1	17.60	20	17.60	17.60	-16.9	1,960	-0.86%
2020/01/20	3	19.70	10	19.69	19.55	-7	1,935	-0.36%
2020/01/17	26	19.64	25	19.85	19.70	1	1,923	0.05%
2020/01/16	1	19.10	0	0.00	19.10	1	1,832	0.05%
2020/01/13	0	19.10	0	0.00	19.10	0	1,921	0.00%
2020/01/10	4	19.25	4	19.00	19.00	0	1,927	0.00%
2020/01/08	1	19.00	1	19.05	19.00	0	1,974	0.00%
2020/01/07	1	19.20	4	19.60	19.20	-3	2,007	-0.15%
2020/01/06	2	20.15	0	0.00	19.60	2	2,002	0.10%
2020/01/03	20	20.46	8	19.96	20.25	12	2,010	0.60%
2020/01/02	5	20.30	2	20.40	20.45	3	1,951	0.15%
2019/12/31	1	20.35	1	20.40	20.20	0	1,940	0.00%
2019/12/27	1	20.40	5	20.40	20.15	-4	1,908	-0.21%
2019/12/26	0	0.00	2	20.10	20.00	-2	1,901	-0.11%
2019/12/25	0	0.00	1	20.10	20.05	-1	1,924	-0.05%
2019/12/23	3	19.95	0	0.00	19.75	3	1,992	0.15%
2019/12/20	1	20.05	0	0.00	20.00	1	2,001	0.05%
2019/12/19	7	20.43	0	0.00	20.15	7	2,022	0.35%
2019/12/18	15	20.53	19	20.64	20.45	-4	2,031	-0.20%
2019/12/17	22	20.00	20	19.93	19.90	2	2,018	0.10%
2019/12/16	10	19.90	10	19.80	19.80	0	2,084	0.00%
2019/12/13	8	19.50	3	19.55	19.45	5	2,074	0.24%
2019/12/12	3.2	19.63	0	0.00	19.40	3.2	2,085	0.15%
2019/12/10	6	19.53	0	0.00	19.45	6	2,111	0.28%
2019/12/09	0	0.00	1	19.50	19.55	-1	2,147	-0.05%
2019/12/06	1	19.15	19	19.73	19.45	-18	2,192	-0.82%
2019/12/05	5	19.10	17	19.18	19.00	-12	2,288	-0.52%
2019/12/04	13	18.95	6	18.98	19.05	7	2,646	0.26%
2019/12/03	12	19.07	4	19.10	19.05	8	2,790	0.29%
2019/11/29	5	19.72	4	19.45	19.35	1	2,885	0.03%
2019/11/28	3	19.95	3	19.90	19.90	0	2,901	0.00%
2019/11/27	0	0.00	1	20.10	20.00	-1	2,957	-0.03%
2019/11/26	6	20.10	2	19.85	20.10	4	2,957	0.14%
2019/11/25	9	19.09	0	0.00	19.10	9	2,852	0.32%
2019/11/22	3	19.25	0	0.00	19.20	3	2,892	0.10%
2019/11/21	0	0.00	6	19.15	19.20	-6	2,954	-0.20%
2019/11/20	2	19.45	3	19.27	19.30	-1	2,994	-0.03%
2019/11/19	8	19.48	2	19.45	19.45	6	3,052	0.20%
2019/11/18	6	19.56	15	19.32	19.70	-9	3,147	-0.29%
2019/11/15	2	19.33	23	19.30	19.10	-21	3,213	-0.65%
2019/11/14	4	19.33	4	19.60	19.10	0	3,300	0.00%
2019/11/13	4	19.90	0	0.00	19.80	4	3,370	0.12%
2019/11/12	2	19.90	11	19.90	20.00	-9	3,463	-0.26%
2019/11/11	28	20.06	2	19.95	19.95	26	3,625	0.72%
2019/11/08	23	21.03	37	20.95	20.90	-14	3,779	-0.37%
2019/11/06	1	21.20	8	20.99	20.90	-7	4,211	-0.17%
2019/11/05	3	20.37	12	20.41	20.30	-9	4,253	-0.21%
2019/11/04	10	20.29	2	20.30	20.25	8	4,369	0.18%
2019/11/01	0	0.00	9	20.15	20.15	-9	4,472	-0.20%
2019/10/31	4	20.70	0	0.00	20.45	4	4,606	0.09%
2019/10/30	0	0.00	3	20.95	20.90	-3	4,701	-0.06%
2019/10/29	2	21.15	10	21.00	20.70	-8	4,846	-0.17%
2019/10/28	10	21.45	1	21.25	21.20	9	5,075	0.18%
2019/10/25	0	0.00	32	21.23	21.30	-32	5,373	-0.60%
2019/10/24	2	21.30	0	0.00	21.25	2	5,531	0.04%
2019/10/23	40	21.14	15	21.16	21.30	25	6,012	0.42%
2019/10/22	11	20.73	5	20.62	20.60	6	6,347	0.09%
2019/10/21	2	20.60	6	20.60	20.60	-4	6,843	-0.06%
2019/10/18	5	21.04	1	21.00	20.80	4	6,938	0.06%
2019/10/17	0	0.00	2	20.85	21.00	-2	7,028	-0.03%
2019/10/16	6	21.06	1	21.00	20.80	5	7,262	0.07%
2019/10/15	5	20.74	6	20.77	20.80	-1	7,441	-0.01%
2019/10/14	2	19.75	3	20.00	19.85	-1	7,649	-0.01%
2019/10/09	3	19.88	4	19.78	19.75	-1	8,158	-0.01%
2019/10/08	19	20.16	95	20.14	20.00	-76	8,301	-0.92%
2019/10/07	1	20.70	0	0.00	20.55	1	8,309	0.01%
2019/10/04	10	20.95	10	20.60	20.55	0	8,381	0.00%
2019/10/02	3	20.60	0	0.00	20.70	3	8,457	0.04%
2019/10/01	2	20.60	0	0.00	20.70	2	8,484	0.02%
2019/09/27	100	21.18	1	21.05	21.00	99	8,526	1.16%
2019/09/26	14	21.75	15	21.90	21.55	-1	8,620	-0.01%
2019/09/25	1	21.35	0	0.00	21.35	1	8,721	0.01%
2019/09/24	2	21.60	0	0.00	21.50	2	8,981	0.02%
2019/09/23	0	0.00	2	21.55	21.60	-2	8,992	-0.02%
2019/09/20	14	21.17	23	21.12	21.45	-9	9,075	-0.10%
2019/09/19	11	20.77	18	20.57	20.60	-7	9,015	-0.08%
2019/09/18	12	21.36	4	21.30	21.25	8	9,003	0.09%
2019/09/17	1	21.40	0	0.00	21.30	1	9,031	0.01%
2019/09/16	2	21.50	0	0.00	21.40	2	9,156	0.02%
2019/09/12	0	0.00	25	21.75	21.70	-25	9,259	-0.27%
2019/09/11	1	21.70	1	21.70	21.70	0	9,315	0.00%
2019/09/10	6	21.78	12	21.70	21.45	-6	9,316	-0.06%
2019/09/09	18	21.64	11	21.85	21.40	7	9,323	0.08%
2019/09/06	49	22.09	27	22.21	21.90	22	9,289	0.24%
2019/09/05	40	23.99	39	24.13	23.90	1	9,024	0.01%
2019/09/04	10	23.55	16	23.48	23.50	-6	8,979	-0.07%
2019/09/03	12	23.73	17	23.49	23.40	-5	9,117	-0.05%
2019/09/02	17	23.12	2	23.20	23.35	15	9,293	0.16%
2019/08/30	9	23.35	1	23.35	22.90	8	9,349	0.09%
2019/08/29	8	22.81	7	23.07	23.10	1	9,461	0.01%
2019/08/28	3	23.02	7	22.86	22.65	-4	9,760	-0.04%
2019/08/26	2	22.70	4	22.65	22.35	-2	10,039	-0.02%
2019/08/23	7	23.19	6	23.17	23.05	1	10,056	0.01%
2019/08/22	21	23.65	21	23.41	23.45	0	10,082	0.00%
2019/08/21	56	23.47	37	23.50	23.30	19	10,069	0.19%
2019/08/20	22	23.64	18	23.73	23.30	4	10,023	0.04%
2019/08/19	36	23.87	9	23.79	23.60	27	10,087	0.27%
2019/08/16	16	23.91	19	23.98	23.90	-3	10,136	-0.03%
2019/08/15	4	23.35	16	23.70	23.55	-12	10,122	-0.12%
2019/08/14	39	24.73	24	24.31	24.10	15	10,156	0.15%
2019/08/13	23	24.60	12	24.67	24.55	11	10,196	0.11%
2019/08/12	50	25.18	49	25.12	25.20	1	10,248	0.01%
2019/08/08	25	23.99	21	24.19	24.20	4	10,145	0.04%
2019/08/07	7	23.79	6	24.07	23.40	1	10,179	0.01%
2019/08/06	5	22.83	2	22.10	23.80	3	10,275	0.03%
2019/08/05	3	24.22	3	23.92	23.40	0	10,442	0.00%
2019/08/02	27	23.89	23	24.12	24.20	4	10,482	0.04%
2019/08/01	11	24.78	12	24.86	24.75	-1	10,520	-0.01%
2019/07/31	20	24.66	21	24.76	25.15	-1	10,606	-0.01%
2019/07/30	53	24.56	48	24.70	24.50	5	10,724	0.05%
2019/07/29	41	25.79	56	25.56	25.45	-15	10,701	-0.14%
2019/07/26	22	25.10	32	25.10	25.00	-10	10,917	-0.09%
2019/07/25	89	25.47	91	25.80	24.85	-2	10,930	-0.02%
2019/07/24	84	25.15	57	24.99	25.20	27	10,584	0.26%
2019/07/23	44	24.43	64	24.49	25.30	-20	10,457	-0.19%
2019/07/22	3	23.62	1	23.65	23.55	2	10,439	0.02%
2019/07/19	11	23.28	15	23.34	23.20	-4	10,781	-0.04%
2019/07/18	42	23.98	23	23.87	23.20	19	10,979	0.17%
2019/07/17	47	24.05	47	24.23	24.60	0	11,513	0.00%
2019/07/16	21	23.51	23	23.57	23.95	-2	11,728	-0.02%
2019/07/15	116	23.82	90	23.93	23.80	26	11,692	0.22%	大買/
2019/07/12	13	22.66	5	22.68	23.00	8	11,601	0.07%
2019/07/11	4	22.15	10	22.26	22.20	-6	11,660	-0.05%
2019/07/10	7	22.21	8	22.34	22.00	-1	12,245	-0.01%
2019/07/09	3	21.65	3	21.75	21.95	0	12,431	0.00%
2019/07/08	9	21.99	0	0.00	21.80	9	12,696	0.07%
2019/07/05	4	22.08	3	22.25	22.05	1	13,022	0.01%
2019/07/04	13	22.25	8	22.21	22.10	5	13,018	0.04%
2019/07/03	2	22.25	21	22.41	22.20	-19	12,998	-0.15%
2019/07/02	22	23.22	0	0.00	23.00	22	13,012	0.17%
2019/07/01	2	23.25	5	22.89	23.20	-3	12,990	-0.02%
2019/06/28	1	22.10	3	22.05	22.05	-2	13,016	-0.02%
2019/06/27	11	22.15	10	22.32	22.10	1	13,091	0.01%
2019/06/26	0	0.00	1	21.65	21.95	-1	13,095	-0.01%
2019/06/25	1	21.65	10	21.66	21.70	-9	13,071	-0.07%
2019/06/24	3	22.10	0	0.00	21.95	3	13,025	0.02%
2019/06/21	7	22.06	8	21.93	21.90	-1	12,986	-0.01%
2019/06/20	10	22.94	1	23.00	22.65	9	12,853	0.07%
2019/06/19	15	22.40	0	0.00	22.45	15	12,779	0.12%
2019/06/18	5	21.98	11	21.95	21.90	-6	12,754	-0.05%
2019/06/17	1	22.10	2	22.05	21.80	-1	12,716	-0.01%
2019/06/14	16	22.37	8	22.49	22.00	8	12,645	0.06%
2019/06/13	7	22.91	15	22.80	22.60	-8	12,537	-0.06%
2019/06/12	8	23.33	13	23.11	23.10	-5	12,451	-0.04%
2019/06/11	20	23.60	3	23.65	23.50	17	12,353	0.14%
2019/06/10	37	23.60	29	23.46	23.80	8	12,185	0.07%
2019/06/06	2	22.48	4	22.35	22.75	-2	11,932	-0.02%
2019/06/05	9	22.82	4	22.70	22.30	5	11,846	0.04%
2019/06/04	12	22.90	19	22.81	22.75	-7	11,667	-0.06%
2019/06/03	28	22.16	42	22.21	22.40	-14	11,335	-0.12%
2019/05/31	30	22.24	12	22.34	22.00	18	11,230	0.16%
2019/05/30	10	21.45	2	21.45	21.30	8	10,963	0.07%
2019/05/29	2	21.15	4	21.48	21.45	-2	10,887	-0.02%
2019/05/28	3	21.30	2	21.30	21.40	1	10,807	0.01%
2019/05/27	2	21.20	2	20.85	21.00	0	10,773	0.00%
2019/05/24	7	21.26	9	21.37	20.90	-2	10,761	-0.02%
2019/05/23	0	0.00	28	20.97	20.70	-28	10,643	-0.26%
2019/05/22	21	22.19	8	22.16	21.70	13	10,501	0.12%
2019/05/21	10	21.95	8	22.04	22.40	2	10,428	0.02%
2019/05/20	6	21.63	10	21.41	22.05	-4	10,295	-0.04%
2019/05/17	18	23.08	23	22.35	21.90	-5	10,078	-0.05%
2019/05/16	34	23.54	16	23.46	23.05	18	9,818	0.18%
2019/05/15	5	22.81	3	22.98	22.70	2	9,560	0.02%
2019/05/14	7	21.96	15	21.99	22.45	-8	9,414	-0.08%
2019/05/13	17	21.17	39	21.11	21.25	-22	9,224	-0.24%
2019/05/10	14	22.78	23	22.98	22.55	-9	8,939	-0.10%
2019/05/09	34	23.18	30	23.52	23.00	4	8,785	0.05%
2019/05/08	29	23.73	21	23.48	23.80	8	8,596	0.09%
2019/05/07	48	24.50	30	24.39	23.60	18	8,399	0.21%
2019/05/06	52	23.57	76	23.53	24.05	-24	8,129	-0.30%
2019/05/03	66	23.70	78	23.82	23.95	-12	7,886	-0.15%
2019/05/02	49	22.37	26	22.53	22.50	23	7,352	0.31%
2019/04/30	55	22.86	77	22.99	23.05	-22	7,161	-0.31%
2019/04/29	60	22.61	70	22.93	22.60	-10	7,013	-0.14%
2019/04/26	57	23.88	41	25.23	23.30	16	6,700	0.24%
2019/04/25	94	25.47	117	25.49	25.85	-23	6,242	-0.37%	大賣/
2019/04/24	32	25.33	30	25.40	25.30	2	5,811	0.03%
2019/04/23	310	24.86	280.1	24.92	25.90	29.9	5,533	0.54%	大買/大賣/
2019/04/22	22	24.75	39	24.74	24.75	-17	4,816	-0.35%
2019/04/19	28	22.79	13	22.52	22.50	15	4,435	0.34%
2019/04/18	25	22.43	31	22.58	22.65	-6	4,305	-0.14%
2019/04/17	100	21.79	102	21.97	22.00	-2	3,889	-0.05%	大賣/
2019/04/16	105	22.03	93	21.82	21.60	12	3,652	0.33%	大買/
2019/04/15	8	21.49	19	21.49	22.10	-11	3,007	-0.37%
2019/04/12	46	19.73	34	19.56	20.10	12	2,737	0.44%
2019/04/11	13	18.60	7.2	18.88	18.85	5.8	2,404	0.24%
2019/04/10	0.2	17.35	3	17.20	17.40	-2.8	2,024	-0.14%
2019/04/09	13	17.15	5	17.05	17.00	8	1,978	0.40%
2019/04/08	39	17.72	20	17.50	17.40	19	1,925	0.99%
2019/04/03	18	17.36	18	17.38	17.55	0	1,775	0.00%
2019/04/02	30	17.16	35	17.12	17.35	-5	1,646	-0.30%
2019/04/01	25	15.89	11	15.55	16.05	14	1,341	1.04%
2019/03/29	35	15.19	19	15.16	15.40	16	1,216	1.32%
2019/03/18	0	13.75	0	0.00	13.75	0	923	0.00%
2019/02/26	2	14.38	0	0.00	14.15	2	878	0.23%
2019/02/21	0	14.20	1	13.95	14.00	-1	784	-0.13%
2019/02/12	1	13.50	0	0.00	13.60	1	731	0.14%
2019/01/30	0	0.00	2	13.55	13.55	-2	714	-0.28%
2019/01/28	0	0.00	1	13.80	13.70	-1	710	-0.14%
2019/01/23	1	13.70	0	0.00	13.75	1	707	0.14%
2019/01/22	2	13.95	1	13.75	13.70	1	703	0.14%
2019/01/21	0	0.00	1	13.80	13.95	-1	699	-0.14%
2019/01/18	0	0.00	4	14.15	14.10	-4	682	-0.59%
2019/01/17	3	14.80	0	0.00	14.00	3	682	0.44%
2019/01/16	1	14.40	4	14.35	14.70	-3	645	-0.46%
2019/01/15	5	14.56	3	14.60	14.55	2	623	0.32%
2019/01/14	17	14.63	32	14.65	14.50	-15	596	-2.51%
2019/01/11	38	14.21	0	0.00	14.20	38	523	7.26%
2019/01/10	23	13.47	22	13.93	14.05	1	464	0.22%
2019/01/09	0	0.00	5	12.94	12.95	-5	368	-1.36%
2019/01/07	1	12.55	1	12.70	12.55	0	345	0.00%
2019/01/04	0	0.00	1	12.55	12.55	-1	349	-0.29%
2019/01/03	0	0.00	2.2	12.55	12.45	-2.2	360	-0.61%
2018/12/28	0	0.00	1	12.55	12.55	-1	361	-0.28%
2018/12/27	0	0.00	2	12.55	12.45	-2	366	-0.55%
2018/12/25	3	12.17	0	0.00	12.15	3	367	0.82%
2018/12/24	1	12.25	0	0.00	12.30	1	368	0.27%
2018/12/12	0	0.00	3	12.90	12.80	-3	360	-0.83%
2018/12/11	0	0.00	2	12.75	12.50	-2	350	-0.57%
2018/12/04	1	12.55	0	0.00	12.35	1	337	0.30%
2018/12/03	2	12.30	1	12.35	12.30	1	334	0.30%
2018/11/30	0	0.00	2	12.40	12.30	-2	330	-0.61%
2018/11/29	2	12.50	3	12.65	12.45	-1	326	-0.31%
2018/11/28	2	12.40	1	12.45	12.40	1	320	0.31%
2018/11/22	2	12.05	0	0.00	12.10	2	353	0.57%
2018/11/21	0	0.00	2	12.25	12.20	-2	354	-0.56%
2018/11/15	1	12.00	3	11.90	12.10	-2	343	-0.58%
2018/11/14	1	11.35	0	0.00	11.40	1	328	0.30%
2018/11/05	0	11.20	0	0.00	11.30	0	357	0.00%
2018/11/02	0	0.00	3	11.10	11.05	-3	355	-0.84%
2018/10/12	3	10.05	3	10.05	10.20	0	406	0.00%
2018/10/08	0	10.90	0	0.00	10.80	0	406	0.00%
2018/10/02	0.1	11.40	0	0.00	11.25	0.1	411	0.02%
2018/09/21	1	11.25	0	0.00	11.20	1	429	0.23%
2018/09/13	1	11.00	0	0.00	11.00	1	454	0.22%
2018/09/07	3	11.50	0	0.00	11.20	3	481	0.62%
2018/09/06	0.2	11.90	0	0.00	11.75	0.2	471	0.04%
2018/08/31	3	12.00	0	0.00	12.00	3	487	0.61%
2018/08/27	0.1	12.20	3	12.10	12.20	-2.9	491	-0.59%
2018/08/24	3	11.95	0	0.00	11.90	3	498	0.60%
2018/08/17	2	12.20	0	0.00	12.15	2	513	0.39%
2018/08/13	1	12.15	0	0.00	12.20	1	506	0.20%
2018/08/09	5	13.10	0	0.00	13.10	5	490	1.02%
2018/08/08	0	0.00	5	13.30	13.15	-5	489	-1.02%
2018/08/03	5	13.05	0	0.00	13.10	5	464	1.08%
2018/07/31	0	0.00	5	13.15	13.05	-5	460	-1.09%
2018/07/27	5	13.00	0	0.00	13.05	5	453	1.10%
2018/07/26	5	13.15	0	0.00	13.10	5	449	1.11%
2018/07/03	0	13.50	0	0.00	13.55	0	421	0.00%
2018/07/02	0	13.75	0	0.00	13.85	0	418	0.00%
2018/06/07	3	14.20	0	0.00	14.05	3	414	0.72%
2018/06/05	3	14.30	0	0.00	14.30	3	517	0.58%
2018/06/04	0	0.00	2	14.35	14.50	-2	510	-0.39%
2018/05/30	1	13.65	0	0.00	13.65	1	464	0.22%
2018/05/28	0	0.00	2	13.80	13.80	-2	482	-0.41%
2018/05/07	1	13.30	0	0.00	13.20	1	567	0.18%
2018/05/04	1	13.30	0	0.00	13.30	1	576	0.17%
2018/05/03	0	13.15	0	0.00	13.25	0	590	0.00%
2018/04/26	1	13.40	0	0.00	13.15	1	621	0.16%
2018/04/10	0	13.75	0	0.00	13.65	0	898	0.00%
2018/03/28	1	14.15	0	0.00	14.05	1	935	0.11%
2018/03/12	20	15.53	20	15.55	15.55	0	995	0.00%
2018/02/27	0	14.95	0	0.00	14.95	0	993	0.00%
2018/02/05	0	15.40	0	0.00	15.40	0	984	0.00%
2018/01/18	2	15.90	2	15.90	15.75	0	886	0.00%
2018/01/11	0	15.45	0	0.00	15.55	0	804	0.00%
2018/01/08	0	0.00	1	16.40	16.00	-1	829	-0.12%
2018/01/02	1	15.20	0	0.00	15.20	1	636	0.16%