萬泰科 (6190)-新光-桃園券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
37.00
漲跌
▲0.50
漲幅
+1.37%
成交量
2,006張
產業
上櫃通信網路類股
185人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬泰科 (6190)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
2024/05/07	5	36.91	3	37.00	37.00	2	3,197	0.06%
2024/05/06	0	37.15	2.1	36.63	36.50	-2.1	3,168	-0.07%
2024/05/03	3.1	37.84	0	0.00	37.50	3.1	3,122	0.10%
2024/05/02	15	38.11	8	38.31	38.65	7	3,094	0.23%
2024/04/30	22.1	38.81	191	39.16	38.30	-168.9	2,992	-5.65%	大賣/鉅額交易
2024/04/29	34.2	38.11	4	38.19	38.35	30.2	2,766	1.09%
2024/04/26	104	38.68	23	38.71	38.70	81	2,719	2.98%	大買/
2024/04/25	5	37.90	7	37.68	37.60	-2	2,584	-0.08%
2024/04/24	75	38.99	69	38.92	38.60	6	2,525	0.24%
2024/04/22	0	0.00	1	37.10	36.80	-1	2,247	-0.04%
2024/04/19	6	35.68	0	0.00	37.10	6	2,218	0.27%
2024/04/17	2	37.23	1	37.15	37.45	1	2,132	0.05%
2024/04/16	2	34.65	0	0.00	35.15	2	2,051	0.10%
2024/04/11	1	36.15	5	36.45	36.15	-4	1,977	-0.20%
2024/04/10	0	36.93	0	0.00	36.60	0	1,961	0.00%
2024/04/09	0	36.66	0	0.00	36.65	0	1,932	0.00%
2024/04/08	2	36.13	3	37.00	36.30	-1	1,901	-0.05%
2024/04/03	0	36.48	5	36.50	36.50	-5	1,871	-0.27%
2024/04/02	0	35.30	0	0.00	35.30	0	1,791	0.00%
2024/04/01	1	35.90	1	35.65	35.60	0	1,781	0.00%
2024/03/29	2	35.75	2	35.40	35.35	0	1,766	0.00%
2024/03/28	4	36.48	4	36.25	36.40	0	1,736	0.00%
2024/03/27	0	35.50	6	36.43	36.25	-6	1,696	-0.35%
2024/03/26	0	0.00	3	34.85	35.20	-3	1,624	-0.18%
2024/03/25	0	0.00	1	35.10	35.15	-1	1,601	-0.06%
2024/03/22	0	35.19	0	0.00	34.90	0	1,594	0.00%
2024/03/21	0	35.66	0	0.00	35.35	0	1,576	0.00%
2024/03/20	0	35.70	0	0.00	35.55	0	1,552	0.00%
2024/03/18	2	35.73	6	35.76	35.75	-4	1,487	-0.27%
2024/03/15	11.1	36.14	4	35.74	35.45	7.1	1,428	0.49%
2024/03/13	7	34.42	7	34.68	34.45	0	1,200	0.00%
2024/03/12	0	34.45	10.1	33.85	34.40	-10.1	1,113	-0.91%
2024/03/11	1	34.10	2.4	34.00	34.30	-1.4	1,075	-0.13%
2024/03/08	20	34.28	98.3	34.78	34.90	-78.3	1,039	-7.53%
2024/03/07	103	34.12	57	34.81	34.15	46	894	5.15%	大買/
2024/03/06	54	33.59	4.2	34.44	34.45	49.8	735	6.77%
2024/03/05	0	0.00	4	33.50	33.15	-4	673	-0.59%
2024/03/04	6	32.67	1	32.70	32.70	5	642	0.78%
2024/03/01	0	0.00	1	32.00	32.00	-1	623	-0.16%
2024/02/29	0	32.29	7	32.20	32.20	-7	616	-1.13%
2024/02/27	0	31.77	0	0.00	31.50	0	591	0.00%
2024/02/26	0	31.71	0	0.00	31.70	0	589	0.00%
2024/02/23	0	31.78	5	31.85	31.50	-5	590	-0.85%
2024/02/22	0.1	31.99	0	0.00	31.70	0.1	590	0.01%
2024/02/21	0.1	31.85	2	31.88	31.70	-1.9	593	-0.33%
2024/02/20	0	31.80	6	31.64	31.60	-6	591	-1.01%
2024/02/19	0.1	31.95	7	31.86	31.90	-6.9	587	-1.17%
2024/02/16	0	31.35	3	31.48	31.55	-3	577	-0.52%
2024/02/15	2	31.00	0	0.00	31.00	2	568	0.35%
2024/01/31	0	0.00	0	30.85	30.45	0	564	0.00%
2024/01/25	1	31.65	5	31.56	31.10	-4	561	-0.71%
2024/01/23	0	30.85	3	30.80	30.80	-3	527	-0.57%
2024/01/22	19	31.39	37	31.26	30.80	-18	520	-3.46%
2024/01/19	29	31.40	6	31.28	31.50	23	482	4.77%
2024/01/18	1	29.15	0	0.00	29.10	1	426	0.23%
2024/01/17	1	29.80	0	0.00	29.50	1	424	0.24%
2024/01/09	0	0.00	1	30.00	29.95	-1	447	-0.22%
2024/01/08	0	30.55	0	0.00	30.30	0	455	0.00%
2024/01/05	0	30.75	0	0.00	30.60	0	461	0.00%
2024/01/04	1	30.50	0	0.00	30.50	1	464	0.22%
2024/01/02	0	31.05	0	0.00	31.15	0	485	0.00%
2023/12/27	0.1	30.30	0	0.00	30.40	0.1	489	0.02%
2023/12/19	0	0.00	1	30.45	30.45	-1	564	-0.18%
2023/12/18	1	31.35	1	30.90	30.90	0	572	0.00%
2023/12/14	0	31.30	0	0.00	31.55	0	591	0.01%
2023/12/13	0	31.10	0	0.00	30.85	0	656	0.00%
2023/12/12	0	0.00	2	30.80	30.80	-2	665	-0.30%
2023/12/08	0	31.40	0	0.00	31.30	0	673	0.00%
2023/12/04	3	31.55	4	31.88	31.55	-1	687	-0.15%
2023/12/01	0.1	31.70	1	31.55	31.55	-0.9	709	-0.13%
2023/11/30	9	32.21	6	31.88	31.75	3	722	0.42%
2023/11/29	0	0.00	4	31.60	31.30	-4	688	-0.58%
2023/11/27	2	30.10	1	30.30	30.00	1	684	0.15%
2023/11/17	0	30.40	0	0.00	30.20	0	722	0.00%
2023/11/15	1	30.25	1	30.40	30.05	0	737	0.00%
2023/11/10	1	29.80	0	0.00	29.80	1	761	0.13%
2023/11/01	0	30.05	10	29.95	30.05	-10	954	-1.05%
2023/10/27	3	30.10	0	0.00	29.90	3	1,203	0.25%
2023/10/20	10	29.55	0	0.00	29.90	10	1,944	0.51%
2023/10/19	1	29.95	0	0.00	30.10	1	1,979	0.05%
2023/10/18	0	0.00	4	30.10	30.05	-4	2,009	-0.20%
2023/10/17	3	31.30	4	30.61	30.35	-1	2,026	-0.05%
2023/10/16	2	31.38	0	0.00	31.15	2	2,085	0.10%
2023/10/13	2	32.13	0	0.00	31.80	2	2,173	0.09%
2023/10/11	5	32.25	4	33.00	32.10	1	2,497	0.04%
2023/09/27	1	33.05	1	33.15	33.15	0	2,971	0.00%
2023/09/26	4	33.31	0	0.00	33.30	4	3,010	0.13%
2023/09/25	2.2	33.91	1	34.05	33.85	1.2	3,103	0.04%
2023/09/22	0	0.00	5	34.24	34.00	-5	3,147	-0.16%
2023/09/21	2	32.90	1	33.00	32.85	1	3,137	0.03%
2023/09/20	6	33.85	0	0.00	33.40	6	3,292	0.18%
2023/09/19	1	34.60	1	33.80	33.80	0	3,306	0.00%
2023/09/18	1	34.95	6.2	34.91	34.60	-5.2	3,297	-0.16%
2023/09/14	0.2	33.48	0	0.00	33.30	0.2	3,257	0.01%
2023/09/08	1	33.90	0	0.00	33.80	1	3,443	0.03%
2023/09/06	5	34.09	4	34.39	34.30	1	3,475	0.03%
2023/09/04	2	32.90	0	0.00	32.85	2	3,632	0.06%
2023/09/01	1	33.30	0	0.00	33.05	1	3,657	0.03%
2023/08/31	0	0.00	1	33.15	33.00	-1	3,675	-0.03%
2023/08/28	11	32.40	0	0.00	32.05	11	3,983	0.28%
2023/08/25	0	33.55	0	0.00	33.15	0	4,009	0.00%
2023/08/23	3	33.22	3	33.40	33.60	0	4,219	0.00%
2023/08/21	0	34.00	0	0.00	33.35	0	4,512	0.00%
2023/08/18	3	34.20	2	33.65	33.55	1	4,548	0.02%
2023/08/16	0	0.00	1	33.95	34.00	-1	4,651	-0.02%
2023/08/15	3	33.50	2	33.25	33.30	1	4,670	0.02%
2023/08/14	2	33.99	2	33.00	33.00	0	4,670	0.00%
2023/08/11	4	34.79	2	34.68	34.40	2	4,652	0.04%
2023/08/10	3	35.37	2	35.00	34.85	1	4,635	0.02%
2023/08/09	2	35.25	2	35.83	36.10	0	4,609	0.00%
2023/08/08	2	35.73	0	0.00	35.50	2	4,570	0.04%
2023/08/07	3	35.68	11	35.98	35.95	-8	4,543	-0.18%
2023/08/04	5	36.63	9	36.96	36.60	-4	4,518	-0.09%
2023/08/02	52.1	38.69	42	38.87	37.40	10.1	4,489	0.22%
2023/08/01	5	37.98	0	37.70	37.90	5	4,341	0.12%
2023/07/31	40	39.91	34	38.93	38.45	6	4,296	0.14%
2023/07/28	36	38.68	48	38.99	39.25	-12	4,078	-0.29%
2023/07/27	8	36.56	3.1	36.40	37.00	4.9	3,777	0.13%
2023/07/26	2	34.93	0	0.00	35.25	2	3,733	0.05%
2023/07/25	2	35.30	0	0.00	35.40	2	3,699	0.05%
2023/07/24	6	35.51	4	34.89	34.90	2	3,676	0.05%
2023/07/21	2	35.93	0	0.00	36.00	2	3,644	0.05%
2023/07/20	1	36.15	1	36.50	36.15	0	3,630	0.00%
2023/07/19	4	36.39	1	36.90	35.80	3	3,616	0.08%
2023/07/18	8	37.79	5	37.43	37.35	3	3,587	0.08%
2023/07/17	9.2	37.61	3	37.52	37.35	6.2	3,554	0.17%
2023/07/14	6	37.59	12	37.28	37.30	-6	3,521	-0.17%
2023/07/13	13	36.38	12.1	36.29	36.35	1	3,435	0.03%
2023/07/12	1	34.95	1	35.25	35.45	0	3,547	0.00%
2023/07/11	0	0.00	3.1	34.91	34.75	-3.1	3,462	-0.09%
2023/07/10	0.1	33.41	0	0.00	33.30	0.1	3,402	0.00%
2023/07/07	0	36.40	1	36.35	36.30	-1	3,361	-0.03%
2023/07/06	3	36.63	3	36.62	36.50	0	3,323	0.00%
2023/07/05	3	36.00	1	35.95	36.00	2	3,287	0.06%
2023/07/04	0	0.00	3	36.75	36.70	-3	3,243	-0.09%
2023/07/03	1	37.00	7	37.26	36.70	-6	3,206	-0.19%
2023/06/30	1	36.35	26	36.68	36.50	-25	3,117	-0.80%
2023/06/29	2	36.15	1	36.40	36.00	1	3,067	0.03%
2023/06/28	30	36.34	9	36.26	36.05	21	3,028	0.69%
2023/06/27	1	34.40	0	0.00	34.50	1	2,875	0.03%
2023/06/21	3	35.60	0	0.00	35.60	3	2,870	0.10%
2023/06/20	3	35.25	0	0.00	35.10	3	2,865	0.10%
2023/06/19	1	35.20	5	35.20	35.15	-4	2,877	-0.14%
2023/06/16	11	35.70	13	36.07	35.75	-2	2,860	-0.07%
2023/06/15	4	34.50	2	34.58	34.65	2	2,727	0.07%
2023/06/14	4	34.69	2	34.80	34.65	2	2,711	0.07%
2023/06/13	1	34.90	0	0.00	34.60	1	2,712	0.04%
2023/06/12	3	34.55	0	0.00	34.40	3	2,705	0.11%
2023/06/09	4.1	35.20	10	35.30	35.35	-5.9	2,686	-0.22%
2023/06/08	2	37.20	2	36.00	35.80	0	2,662	0.00%
2023/06/06	3	35.53	0	0.00	35.65	3	2,597	0.12%
2023/06/05	3	36.50	6	36.36	36.25	-3	2,655	-0.11%
2023/06/02	4.1	36.17	4	36.33	36.05	0.1	2,599	0.00%
2023/06/01	44	35.93	35.5	36.21	36.80	8.5	2,531	0.34%
2023/05/31	6	34.87	2	34.68	34.45	4	2,380	0.17%
2023/05/30	0	0.00	1	35.25	35.05	-1	2,406	-0.04%
2023/05/29	8	35.63	2	35.55	35.65	6	2,372	0.25%
2023/05/26	19	35.13	16	35.05	35.50	3	2,194	0.14%
2023/05/25	0	0.00	0.5	34.20	34.30	-0.5	1,925	-0.03%
2023/05/24	1	34.05	2	34.20	34.00	-1	1,892	-0.05%
2023/05/23	0	0.00	2	33.85	33.65	-2	1,856	-0.11%
2023/05/22	3	33.65	4	33.58	33.75	-1	1,815	-0.06%
2023/05/19	2	32.80	0	0.00	32.85	2	1,746	0.11%
2023/05/15	3	31.43	0	0.00	31.40	3	1,718	0.17%
2023/05/11	1	31.70	0	0.00	31.70	1	1,743	0.06%
2023/05/09	3.4	32.44	0	0.00	31.85	3.4	1,749	0.19%
2023/05/08	0	0.00	1	33.00	32.65	-1	1,750	-0.06%
2023/05/05	0	0.00	1	32.80	32.60	-1	1,840	-0.05%
2023/05/03	1	32.90	0	0.00	33.10	1	1,869	0.05%
2023/05/02	1	33.80	5	34.09	33.60	-4	1,869	-0.21%
2023/04/27	0.1	31.70	0	0.00	31.95	0.1	1,779	0.00%
2023/04/21	10	32.10	9.2	32.30	31.90	0.8	1,746	0.05%
2023/04/20	9	33.34	12.5	33.04	32.85	-3.5	1,718	-0.20%
2023/04/19	0	0.00	4	34.24	34.05	-4	1,657	-0.24%
2023/04/18	18	34.31	15	33.87	33.65	3	1,595	0.19%
2023/04/17	48	33.58	57.2	33.68	35.05	-9.2	1,470	-0.62%
2023/04/13	0.1	32.15	0	0.00	31.95	0.1	1,210	0.01%
2023/04/12	0.1	32.00	0	32.16	32.10	0.1	1,207	0.01%
2023/04/11	0.3	31.78	0	0.00	32.05	0.3	1,212	0.03%
2023/04/10	0.3	31.70	0	0.00	32.05	0.3	1,215	0.02%
2023/04/06	2	31.60	0	0.00	31.60	2	1,216	0.16%
2023/03/31	0	32.15	4	31.95	31.85	-4	1,221	-0.33%
2023/03/29	0.1	32.01	0	0.00	31.80	0.1	1,222	0.01%
2023/03/28	0.4	32.39	0	0.00	31.95	0.4	1,233	0.03%
2023/03/27	2	32.83	3	32.75	32.60	-1	1,229	-0.08%
2023/03/24	0.2	32.45	0	0.00	32.50	0.2	1,225	0.02%
2023/03/23	2.1	33.00	6	32.80	32.75	-3.9	1,215	-0.32%
2023/03/22	0.1	32.88	0	0.00	32.60	0.1	1,201	0.01%
2023/03/21	6.4	32.39	0	0.00	32.30	6.4	1,193	0.54%
2023/03/17	0	31.40	0	0.00	31.00	0	1,213	0.00%
2023/03/14	4.1	31.68	2	31.70	31.50	2.1	1,253	0.17%
2023/03/13	2.1	31.52	0	0.00	32.25	2.1	1,308	0.16%
2023/03/10	3	33.43	1	33.00	32.90	2	1,352	0.15%
2023/03/09	6	33.09	0	0.00	33.05	6	1,328	0.45%
2023/03/08	2.1	33.22	5	32.68	33.60	-2.9	1,284	-0.23%
2023/03/06	2	31.95	5	32.30	31.90	-3	1,201	-0.25%
2023/03/03	2	32.00	0	0.00	32.00	2	1,189	0.17%
2023/03/02	10	31.98	20.8	32.01	32.30	-10.8	1,168	-0.92%
2023/03/01	0	31.55	0	0.00	31.35	0	1,110	0.00%
2023/02/24	0.4	31.20	0	0.00	30.90	0.4	1,106	0.04%
2023/02/23	0	31.35	12	31.25	31.15	-12	1,104	-1.09%
2023/02/22	0.2	30.90	0	0.00	30.95	0.2	1,110	0.02%
2023/02/21	0.1	31.29	2	31.40	31.35	-1.9	1,117	-0.17%
2023/02/20	2	31.23	6	31.28	31.35	-4	1,122	-0.36%
2023/02/17	2	30.88	0	0.00	31.00	2	1,121	0.18%
2023/02/16	9	30.92	1	31.05	31.00	8	1,138	0.70%
2023/02/15	0	30.74	10	30.55	30.60	-10	1,145	-0.87%
2023/02/14	0	0.00	10	30.91	30.60	-10	1,147	-0.87%
2023/02/13	20	30.59	0	0.00	30.50	20	1,153	1.73%
2023/02/09	1	31.35	0	0.00	31.50	1	1,144	0.09%
2023/02/08	0	0.00	0	31.05	31.10	0	1,138	0.00%
2023/02/07	2	31.15	0	0.00	31.05	2	1,128	0.18%
2023/02/06	0	0.00	1	31.25	31.30	-1	1,119	-0.09%
2023/02/03	4	32.24	21	32.29	31.85	-17	1,112	-1.53%
2023/02/02	0	30.75	10	30.71	31.75	-10	1,020	-0.98%
2023/02/01	5	30.15	0	0.00	30.15	5	997	0.50%
2023/01/31	1	29.60	0	0.00	30.25	1	993	0.10%
2023/01/30	0	0.00	1	29.45	29.50	-1	987	-0.10%
2023/01/16	3	28.70	0	28.75	28.75	3	995	0.30%
2023/01/13	1	28.75	0	0.00	28.75	1	1,001	0.10%
2023/01/12	0	0.00	1	29.35	29.10	-1	1,017	-0.10%
2023/01/11	0	0.00	0.1	29.05	28.95	-0.1	1,014	-0.01%
2023/01/10	0.1	29.00	0	0.00	28.90	0.1	1,019	0.01%
2023/01/09	0	0.00	0	29.40	29.35	0	1,034	0.00%
2023/01/04	0	0.00	1	30.25	29.65	-1	1,065	-0.09%
2022/12/30	0	0.00	2	28.68	28.55	-2	1,074	-0.19%
2022/12/29	1.1	28.15	5	28.06	28.30	-3.9	1,079	-0.36%
2022/12/28	4.1	28.50	2	28.88	28.55	2.1	1,086	0.19%
2022/12/27	4	29.03	0	0.00	29.05	4	1,094	0.37%
2022/12/26	2	28.98	0	0.00	28.95	2	1,102	0.18%
2022/12/23	0.3	29.30	0	0.00	29.35	0.3	1,106	0.02%
2022/12/21	9	29.73	0	0.00	29.55	9	1,148	0.78%
2022/12/20	10	29.85	2	29.68	29.65	8	1,164	0.69%
2022/12/19	10	30.20	0	0.00	30.10	10	1,218	0.82%
2022/12/16	1	30.50	1	30.55	30.40	0	1,260	0.00%
2022/12/15	1	30.90	0	0.00	30.90	1	1,287	0.08%
2022/12/13	1	30.75	9	31.05	30.75	-8	1,300	-0.62%
2022/12/12	0	30.70	0	0.00	30.75	0	1,304	0.00%
2022/12/09	4.1	32.45	3	32.57	32.35	1.1	1,295	0.08%
2022/12/08	2.2	32.92	0	0.00	32.90	2.2	1,301	0.17%
2022/12/07	1	34.30	4	33.00	32.90	-3	1,309	-0.23%
2022/12/06	4	33.96	7	33.34	33.25	-3	1,308	-0.23%
2022/12/05	4	34.70	1	34.50	34.50	3	1,307	0.23%
2022/12/02	3	34.03	5	34.44	34.35	-2	1,266	-0.16%
2022/12/01	1	33.25	1	33.05	33.05	0	1,221	0.00%
2022/11/30	0	0.00	13	33.02	32.85	-13	1,268	-1.03%
2022/11/28	1	31.85	1	31.40	31.75	0	1,772	0.00%
2022/11/23	0	0.00	1	31.95	31.90	-1	2,028	-0.05%
2022/11/22	2	31.43	1	31.50	31.50	1	2,096	0.05%
2022/11/18	2	32.25	0	0.00	32.05	2	2,287	0.09%
2022/11/16	1	32.05	0	0.00	32.15	1	2,493	0.04%
2022/11/15	10	32.53	3	32.65	32.50	7	2,664	0.26%
2022/11/14	1	32.50	3	32.63	32.75	-2	2,723	-0.07%
2022/11/11	1.2	31.62	0	0.00	31.50	1.2	2,803	0.04%
2022/11/10	0.8	31.84	0	0.00	31.55	0.8	2,849	0.03%
2022/11/09	0	0.00	4	32.68	32.20	-4	3,053	-0.13%
2022/11/08	2	32.35	2	32.85	32.20	0	3,127	0.00%
2022/11/04	2	31.55	0	0.00	31.95	2	3,400	0.06%
2022/11/03	4	31.24	11	31.35	31.55	-7	3,616	-0.19%
2022/11/02	1.6	31.60	0	0.00	31.20	1.6	3,654	0.04%
2022/11/01	5.4	30.96	7	31.12	31.15	-1.6	3,684	-0.04%
2022/10/31	2	30.55	0	0.00	30.40	2	3,695	0.06%
2022/10/26	10	30.15	0	0.00	29.85	10	3,704	0.27%
2022/10/25	1	30.70	0	0.00	30.40	1	3,707	0.03%
2022/10/24	0	0.00	1	31.45	31.25	-1	3,714	-0.03%
2022/10/21	1	30.70	2	30.60	30.55	-1	3,723	-0.03%
2022/10/18	0	32.65	2	32.45	32.55	-2	3,768	-0.05%
2022/10/17	6.3	30.15	0	0.00	32.20	6.3	3,770	0.17%
2022/10/14	0	0.00	0	32.00	31.65	0	3,754	0.00%
2022/10/13	3	31.10	0	0.00	30.55	3	3,747	0.08%
2022/10/07	1	35.70	0	0.00	35.80	1	3,716	0.03%
2022/10/05	0	0.00	3	35.45	35.45	-3	3,738	-0.08%
2022/10/04	0	0.00	0.6	34.87	35.15	-0.6	3,731	-0.01%
2022/10/03	0.4	33.88	0	33.75	34.10	0.4	3,722	0.01%
2022/09/30	0.2	33.30	0	0.00	33.60	0.2	3,734	0.00%
2022/09/28	0	0.00	5	33.42	33.00	-5	3,742	-0.13%
2022/09/26	2	37.00	1	35.80	34.55	1	3,730	0.03%
2022/09/23	10	38.74	3	37.85	37.80	7	3,711	0.19%
2022/09/22	0	0.00	1	38.40	38.40	-1	3,688	-0.03%
2022/09/19	0	0.00	10	37.60	37.35	-10	3,686	-0.27%
2022/09/16	16	38.29	6	38.35	38.15	10	3,683	0.27%
2022/09/15	0.1	38.55	0	0.00	38.15	0.1	3,701	0.00%
2022/09/08	1	38.40	0	0.00	38.35	1	3,811	0.03%
2022/09/07	1	38.50	0	0.00	38.00	1	3,860	0.03%
2022/09/06	1	39.40	12	38.40	38.50	-11	4,089	-0.27%
2022/09/05	16	40.24	14	39.98	39.25	2	4,124	0.05%
2022/09/02	26	42.42	34	41.99	40.05	-8	4,057	-0.20%
2022/09/01	7	41.49	3	41.82	41.30	4	3,641	0.11%
2022/08/31	1	41.55	4	41.38	41.80	-3	3,613	-0.08%
2022/08/30	28	41.72	35	41.55	41.55	-7	3,649	-0.19%
2022/08/29	8	39.62	11	39.20	39.85	-3	3,608	-0.08%
2022/08/26	12	41.32	4	41.36	41.05	8	3,582	0.22%
2022/08/25	4	40.65	5	40.82	40.85	-1	3,486	-0.03%
2022/08/24	7	40.90	7	40.21	40.20	0	3,480	0.00%
2022/08/23	25	40.52	14	40.22	40.90	11	3,453	0.32%
2022/08/22	13	40.71	10	40.66	40.30	3	3,368	0.09%
2022/08/19	12	40.16	17	39.72	39.60	-5	3,242	-0.15%
2022/08/18	6	39.54	6	39.58	39.80	0	3,224	0.00%
2022/08/16	23	40.08	14	39.40	39.00	9	3,209	0.28%
2022/08/15	31	39.02	31	38.92	39.00	0	3,030	0.00%
2022/08/12	4	38.49	7	38.59	38.85	-3	2,969	-0.10%
2022/08/11	17	38.84	21	38.81	38.65	-4	2,872	-0.14%
2022/08/10	30	38.27	38	38.09	38.20	-8	2,751	-0.29%
2022/08/09	5	36.02	8	36.20	36.35	-3	2,578	-0.12%
2022/08/08	4	34.13	5	34.57	35.70	-1	2,636	-0.04%
2022/08/05	2	34.50	1	34.25	34.50	1	2,671	0.04%
2022/08/04	0	0.00	6	32.15	32.80	-6	2,690	-0.22%
2022/08/02	3	33.77	2	33.85	33.80	1	2,777	0.04%
2022/08/01	1	34.80	0	0.00	34.80	1	2,799	0.04%
2022/07/28	1	35.50	0.1	35.65	35.30	0.9	2,803	0.03%
2022/07/27	1.1	35.67	2	36.40	35.65	-0.9	2,795	-0.03%
2022/07/26	0	0.00	6	34.95	34.95	-6	2,738	-0.22%
2022/07/22	1	34.60	0	0.00	34.60	1	2,774	0.04%
2022/07/21	0	0.00	1	35.15	35.15	-1	2,817	-0.04%
2022/07/20	1	34.55	0	35.00	34.55	1	2,846	0.04%
2022/07/18	0	0.00	1	34.75	34.75	-1	2,978	-0.03%
2022/07/14	1	34.25	0	0.00	34.25	1	3,130	0.03%
2022/07/13	0	0.00	3	33.60	33.75	-3	3,198	-0.09%
2022/07/11	3	33.22	9	33.08	33.35	-6	3,883	-0.15%
2022/07/08	2	33.10	1	33.20	33.15	1	4,194	0.02%
2022/07/07	13	31.76	14	31.96	32.35	-1	4,254	-0.02%
2022/07/06	1	31.50	0	0.00	30.75	1	4,279	0.02%
2022/07/05	3	32.15	1	32.30	32.25	2	4,362	0.05%
2022/07/04	8	31.86	8	32.05	31.85	0	4,523	0.00%
2022/07/01	6	32.86	3	32.67	32.05	3	4,529	0.07%
2022/06/30	1	34.55	2	34.33	34.45	-1	4,517	-0.02%
2022/06/29	8	35.83	9	35.43	35.40	-1	4,558	-0.02%
2022/06/28	1	35.95	4	35.73	36.10	-3	4,601	-0.07%
2022/06/27	1	36.55	3	36.42	36.70	-2	4,757	-0.04%
2022/06/24	2	35.15	0	35.30	35.15	2	4,860	0.04%
2022/06/23	4	34.63	5	34.61	34.60	-1	5,120	-0.02%
2022/06/22	16	35.46	103	35.06	35.05	-87	5,378	-1.62%	大賣/
2022/06/21	6	36.61	3	36.97	37.00	3	5,397	0.06%
2022/06/20	22	37.14	13	36.98	36.00	9	5,406	0.17%
2022/06/17	17	38.03	2.1	38.04	38.20	14.9	5,381	0.28%
2022/06/16	12	38.51	6	38.98	37.80	6	5,332	0.11%
2022/06/15	161	39.81	64	39.49	38.80	97	5,271	1.84%	大買/
2022/06/14	22	37.73	16	37.81	39.20	6	5,034	0.12%
2022/06/13	11	37.52	11	37.53	36.75	0	4,943	0.00%
2022/06/10	3	38.45	6	38.40	38.35	-3	4,923	-0.06%
2022/06/09	15	38.50	21	38.73	38.80	-6	4,912	-0.12%
2022/06/08	17	39.20	17	39.16	38.20	0	4,888	0.00%
2022/06/07	15	39.14	24.7	39.17	39.00	-9.7	4,795	-0.20%
2022/06/06	44	37.76	87.2	38.60	38.95	-43.2	4,743	-0.91%
2022/06/02	12	38.13	15	38.42	37.75	-3	4,734	-0.06%
2022/06/01	43	38.70	7	38.91	38.45	36	4,748	0.76%
2022/05/31	16	38.58	16	38.79	38.70	0	4,733	0.00%
2022/05/30	7	38.10	18.5	38.19	38.20	-11.5	4,689	-0.25%
2022/05/27	25	37.85	17	37.86	37.75	8	4,676	0.17%
2022/05/26	7	38.14	4.1	38.21	37.20	2.9	4,672	0.06%
2022/05/25	10	37.61	3	37.83	37.95	7	4,653	0.15%
2022/05/24	14.1	38.40	23	38.18	37.05	-8.9	4,701	-0.19%
2022/05/23	5	37.63	11	37.95	37.95	-6	4,628	-0.13%
2022/05/20	2	37.63	4	37.46	37.00	-2	4,664	-0.04%
2022/05/19	1	37.05	25	36.74	37.25	-24	4,702	-0.51%
2022/05/18	11	38.06	9	37.80	37.80	2	4,731	0.04%
2022/05/17	30	37.86	20	38.07	37.95	10	4,890	0.20%
2022/05/16	16	37.88	15	38.08	37.00	1	4,912	0.02%
2022/05/13	4	37.70	10	37.23	37.55	-6	4,901	-0.12%
2022/05/12	1	36.70	2	36.20	35.00	-1	4,987	-0.02%
2022/05/11	14	36.99	8	36.86	36.70	6	5,068	0.12%
2022/05/10	1	36.05	1	36.20	37.00	0	5,118	0.00%
2022/05/09	2	35.75	1	36.15	35.45	1	5,182	0.02%
2022/05/06	0	0.00	0	34.90	35.40	0	5,441	0.00%
2022/05/03	1	34.90	0	0.00	35.15	1	5,671	0.02%
2022/04/29	32	35.61	5	34.84	34.80	27	5,721	0.47%
2022/04/27	0	0.00	32	33.96	34.30	-32	5,799	-0.55%
2022/04/26	4	36.58	3	36.30	35.80	1	5,783	0.02%
2022/04/25	0.1	36.95	1	36.45	36.45	-0.9	5,789	-0.02%
2022/04/22	14	38.69	15	38.77	38.55	-1	5,790	-0.02%
2022/04/21	3	38.25	1	38.05	38.55	2	5,761	0.03%
2022/04/20	11.2	38.22	7	38.68	37.85	4.2	5,760	0.07%
2022/04/19	51.1	39.67	67	39.21	38.95	-16	5,738	-0.28%
2022/04/18	33.2	40.50	28	40.31	39.00	5.2	5,773	0.09%
2022/04/15	121	40.64	102	40.50	40.05	19	5,577	0.34%	大買/大賣/
2022/04/14	60	40.11	47	39.72	40.25	13	5,294	0.25%
2022/04/13	2	38.80	4	38.14	38.80	-2	5,063	-0.04%
2022/04/12	17	37.35	36	37.36	37.40	-19	5,162	-0.37%
2022/04/11	17	38.96	9	39.53	38.10	8	5,229	0.15%
2022/04/08	14	39.24	24	39.10	38.50	-10	5,315	-0.19%
2022/04/07	1	38.00	1	38.70	37.60	0	5,407	0.00%
2022/04/06	13	38.75	12	38.93	38.65	1	6,042	0.02%
2022/04/01	9	38.61	7	38.64	38.80	2	6,485	0.03%
2022/03/31	4	38.03	179.3	38.22	37.75	-175.3	6,581	-2.66%	大賣/鉅額交易
2022/03/30	27	39.47	149	39.22	38.90	-122	7,251	-1.68%	大賣/鉅額交易
2022/03/29	68	39.00	30	38.96	39.05	38	7,476	0.51%
2022/03/28	178.3	39.34	33	38.81	38.80	145.3	7,601	1.91%	大買/鉅額交易
2022/03/25	70	38.62	147	38.59	38.90	-77	7,553	-1.02%	大賣/
2022/03/24	22	36.39	22	36.55	36.40	0	7,421	0.00%
2022/03/23	7	36.14	5	36.32	35.70	2	7,687	0.03%
2022/03/22	4	35.95	4	35.78	35.95	0	8,095	0.00%
2022/03/21	1	35.05	1	35.05	34.60	0	8,698	0.00%
2022/03/18	0	0.00	1	34.35	34.50	-1	9,939	-0.01%
2022/03/17	3	33.93	2	34.00	34.10	1	10,242	0.01%
2022/03/16	0	33.25	0	0.00	32.90	0	10,868	0.00%
2022/03/11	2	34.05	5	34.20	34.10	-3	12,692	-0.02%
2022/03/10	0	0.00	2	34.60	34.60	-2	12,831	-0.02%
2022/03/09	0	33.25	0	0.00	33.45	0	12,994	0.00%
2022/03/08	0	0.00	7	32.95	32.30	-7	13,393	-0.05%
2022/03/07	12	33.80	4	34.60	33.25	8	13,881	0.06%
2022/03/04	13	36.37	10	36.17	35.50	3	14,764	0.02%
2022/03/03	0	0.00	2	36.15	35.90	-2	16,118	-0.01%
2022/03/02	2	35.90	0	0.00	36.10	2	16,669	0.01%
2022/03/01	1	36.30	1	35.60	36.85	0	16,869	0.00%
2022/02/24	1	33.35	6	34.20	33.50	-5	18,494	-0.03%
2022/02/23	0	0.00	1	36.00	35.90	-1	18,671	-0.01%
2022/02/22	10	36.19	6	35.21	35.25	4	18,671	0.02%
2022/02/21	7	37.41	12	37.18	37.25	-5	18,639	-0.03%
2022/02/18	11	37.13	6	37.02	37.35	5	18,656	0.03%
2022/02/17	45	38.66	24	38.53	37.80	21	18,672	0.11%
2022/02/16	3	38.25	4	37.95	37.70	-1	18,536	-0.01%
2022/02/15	16	37.74	11	37.80	37.70	5	18,594	0.03%
2022/02/14	36	37.42	91	37.71	37.25	-55	18,665	-0.29%
2022/02/11	7	37.91	16	37.72	37.80	-9	18,779	-0.05%
2022/02/10	9	37.29	21	37.22	37.15	-12	18,766	-0.06%
2022/02/09	9	37.42	15	37.28	37.25	-6	18,887	-0.03%
2022/02/08	67.1	36.89	63	37.06	36.95	4.1	18,942	0.02%
2022/02/07	15	34.93	17	34.81	36.10	-2	18,909	-0.01%
2022/01/26	10	32.59	7	32.85	32.85	3	18,904	0.02%
2022/01/25	17	33.95	13	33.79	31.90	4	18,866	0.02%
2022/01/24	0	0.00	10	33.26	33.50	-10	18,752	-0.05%
2022/01/21	9	33.52	80.8	33.33	32.95	-71.8	18,700	-0.38%
2022/01/20	16	35.18	21	35.20	35.15	-5	18,632	-0.03%
2022/01/19	3	34.92	1	34.81	34.70	2	18,610	0.01%
2022/01/18	0	0.00	10	35.48	35.35	-10	18,576	-0.05%
2022/01/17	15	35.30	15	35.65	35.95	0	18,534	0.00%
2022/01/14	7	35.41	7	35.56	35.35	0	18,480	0.00%
2022/01/13	0	36.70	1	35.85	36.70	-1	18,418	-0.01%
2022/01/12	15	36.43	10	36.60	35.95	5	18,355	0.03%
2022/01/11	13	36.56	15	36.37	36.00	-2	18,272	-0.01%
2022/01/07	7.1	37.50	6	37.68	37.90	1.1	18,085	0.01%
2022/01/06	6	39.52	9	39.27	38.85	-3	17,932	-0.02%
2022/01/05	22	40.37	33	40.20	39.40	-11	17,850	-0.06%
2022/01/04	38	41.82	18.2	41.92	41.40	19.8	17,680	0.11%
2022/01/03	18	42.40	18	42.21	41.80	0	17,602	0.00%
2021/12/30	31	42.71	21	42.58	41.85	10	17,423	0.06%
2021/12/29	378.2	43.10	80	43.09	43.10	298.2	17,177	1.74%	大買/鉅額交易
2021/12/28	64	42.50	80	42.25	41.05	-16	16,524	-0.10%
2021/12/27	37.7	41.83	36.1	41.15	41.00	1.7	16,176	0.01%
2021/12/24	71	43.93	60	43.74	42.40	11	16,084	0.07%
2021/12/23	23.1	41.91	115	41.30	42.90	-92	15,363	-0.60%	大賣/
2021/12/22	90	40.55	39.7	40.77	40.20	50.3	15,022	0.33%
2021/12/21	8	39.21	16	39.58	40.50	-8	14,775	-0.05%
2021/12/20	25	39.91	9	40.19	39.25	16	14,545	0.11%
2021/12/17	46.7	40.36	144	41.11	39.75	-97.3	14,380	-0.68%	大賣/
2021/12/16	170	42.57	58	43.26	42.30	112	14,056	0.80%	大買/鉅額交易
2021/12/15	92	43.45	67	43.32	42.50	25	13,618	0.18%
2021/12/14	161	43.78	147	43.16	43.30	14	12,970	0.11%	大買/大賣/
2021/12/13	7	40.20	51	41.71	43.10	-44	11,711	-0.38%
2021/12/10	150	40.10	138	40.20	39.20	12	11,397	0.11%	大買/大賣/
2021/12/09	158	40.68	279	39.98	39.00	-121	10,761	-1.12%	大買/大賣/鉅額交易
2021/12/08	26	39.40	29	40.08	40.35	-3	9,750	-0.03%
2021/12/07	180	35.84	28	35.59	36.70	152	9,272	1.64%	大買/鉅額交易
2021/12/06	4	33.85	4	33.75	33.40	0	8,898	0.00%
2021/12/03	13	34.48	12.1	34.36	34.00	0.9	8,754	0.01%
2021/12/02	26	36.16	144.3	36.38	34.00	-118.3	8,572	-1.38%	大賣/鉅額交易
2021/12/01	120.1	37.41	145.2	37.83	37.15	-25.1	8,163	-0.31%	大買/大賣/
2021/11/30	193.2	37.88	116.5	38.37	37.45	76.7	7,640	1.00%	大買/大賣/
2021/11/29	226	35.63	188	35.64	36.80	38	6,716	0.57%	大買/大賣/
2021/11/26	59	32.40	77	32.59	34.45	-18	5,322	-0.34%
2021/11/25	24	32.05	85	32.94	31.35	-61	4,758	-1.28%
2021/11/24	207	33.73	134	33.88	32.80	73	4,521	1.61%	大買/大賣/
2021/11/23	110	32.17	19	32.16	32.75	91	3,395	2.68%	大買/
2021/11/22	27	28.98	8	28.18	29.80	19	2,830	0.67%
2021/11/19	7	26.74	11	26.61	27.10	-4	2,575	-0.16%
2021/11/18	0	0.00	50	26.21	26.35	-50	2,545	-1.96%
2021/11/17	0.5	26.70	3	27.08	26.60	-2.5	2,518	-0.10%
2021/11/16	35	27.48	13	27.32	27.15	22	2,448	0.90%
2021/11/15	0	27.15	1	26.90	26.80	-1	2,384	-0.04%
2021/11/12	5	27.21	6	27.58	27.00	-1	2,329	-0.04%
2021/11/11	19	28.33	34	28.66	28.60	-15	2,210	-0.68%
2021/11/10	65	29.15	28	28.98	28.65	37	2,081	1.78%
2021/11/09	2	27.15	19	27.37	27.75	-17	1,823	-0.93%
2021/11/08	9	27.39	26	27.42	27.40	-17	1,724	-0.99%
2021/11/05	16	26.53	21	26.60	26.90	-5	1,514	-0.33%
2021/11/04	87	26.10	61	26.00	26.20	26	1,356	1.92%
2021/11/03	0	0.00	2	24.70	25.25	-2	1,107	-0.18%
2021/11/01	10	23.50	0	0.00	23.00	10	1,058	0.94%
2021/10/29	0.1	22.95	0	0.00	22.95	0.1	1,075	0.01%
2021/10/27	0	0.00	4	22.40	23.50	-4	1,082	-0.37%
2021/10/22	3	22.70	0	0.00	22.70	3	1,097	0.27%
2021/10/20	2	23.00	1	23.15	23.00	1	1,143	0.09%
2021/10/19	1	22.70	1	23.00	22.85	0	1,192	0.00%
2021/10/18	0.1	23.00	0	0.00	22.75	0.1	1,210	0.01%
2021/10/15	1	23.30	0	0.00	22.95	1	1,239	0.08%
2021/10/14	0	23.00	0	0.00	23.00	0	1,261	0.00%
2021/10/12	0.1	23.81	5	23.61	23.30	-5	1,289	-0.38%
2021/10/08	11	24.67	28	24.65	24.10	-17	1,302	-1.30%
2021/10/07	9	23.72	1	23.90	23.85	8	1,305	0.61%
2021/10/05	2	24.40	6	24.23	24.30	-4	1,571	-0.25%
2021/10/04	23	25.74	45	25.40	24.40	-22	1,725	-1.28%
2021/10/01	5	24.88	0.3	24.91	24.95	4.7	1,647	0.29%
2021/09/30	37	24.35	0	0.00	24.35	37	1,611	2.30%
2021/09/27	0.1	23.30	0	0.00	23.30	0.1	1,654	0.01%
2021/09/24	0	0.00	4	23.15	23.20	-4	1,829	-0.22%
2021/09/22	0.1	23.70	0	0.00	23.50	0.1	2,092	0.00%
2021/09/17	0	24.50	0	0.00	24.50	0	2,151	0.00%
2021/09/14	0	23.50	0	0.00	24.65	0	2,230	0.00%
2021/09/03	0	0.00	2	25.08	24.95	-2	2,295	-0.09%
2021/08/31	0	0.00	12	25.00	24.80	-12	2,399	-0.50%
2021/08/30	0	0.00	1	24.60	24.50	-1	2,452	-0.04%
2021/08/23	11	24.00	1	24.15	24.05	10	2,549	0.39%
2021/08/20	0	23.00	0	0.00	23.35	0	2,578	0.00%
2021/08/19	1	23.55	0	0.00	23.00	1	2,581	0.04%
2021/08/18	0	0.00	1	23.45	23.50	-1	2,579	-0.04%
2021/08/17	2.1	23.14	0	0.00	22.45	2.1	2,583	0.08%
2021/08/12	0	0.00	3	24.20	24.60	-3	2,635	-0.11%
2021/08/11	0.2	25.05	0	0.00	24.00	0.2	2,680	0.01%
2021/08/10	1	24.90	0	0.00	24.90	1	2,708	0.04%
2021/08/09	6	25.87	1	25.60	25.50	5	2,747	0.18%
2021/08/05	5	26.32	2	26.60	26.70	3	2,845	0.11%
2021/08/04	4	25.88	4	26.40	26.60	0	2,875	0.00%
2021/08/03	4	25.79	0	0.00	25.75	4	2,906	0.14%
2021/07/30	1.1	25.61	0	0.00	25.60	1.1	2,962	0.04%
2021/07/28	3.1	24.79	2	24.83	25.25	1.1	3,041	0.04%
2021/07/27	1	26.00	3	26.50	25.80	-2	3,123	-0.06%
2021/07/26	8.2	27.14	2	27.70	26.80	6.2	3,154	0.20%
2021/07/23	12	27.14	8	27.21	27.30	4	3,243	0.12%
2021/07/22	1	25.50	22	26.07	25.35	-21	3,404	-0.62%
2021/07/21	3	25.98	8	25.99	25.95	-5	3,477	-0.14%
2021/07/20	4	26.90	53	27.06	26.75	-49	3,567	-1.37%
2021/07/19	0	0.00	2	27.60	27.50	-2	3,636	-0.05%
2021/07/16	1	27.50	35	27.85	27.40	-34	3,854	-0.88%
2021/07/15	7	27.70	6	27.97	27.75	1	3,986	0.03%
2021/07/14	0	0.00	4	26.93	27.95	-4	4,163	-0.10%
2021/07/13	9	28.84	16	29.02	27.65	-7	4,393	-0.16%
2021/07/12	18	29.81	14	29.89	29.90	4	4,333	0.09%
2021/07/09	13	28.97	23	28.98	29.20	-10	4,173	-0.24%
2021/07/08	13	27.62	34	27.47	27.05	-21	4,045	-0.52%
2021/07/07	28	27.17	0	0.00	27.20	28	4,028	0.69%
2021/07/06	2	26.85	2	26.50	26.50	0	4,039	0.00%
2021/07/05	1	26.90	0	26.85	26.80	1	4,095	0.02%
2021/07/02	10	27.29	12	27.07	26.90	-2	4,135	-0.05%
2021/07/01	36	28.58	14	28.73	27.60	22	4,122	0.53%
2021/06/30	24	27.40	13	27.82	28.40	11	3,979	0.28%
2021/06/29	35	25.91	23	26.49	27.40	12	3,858	0.31%
2021/06/28	1	26.05	28	25.91	26.30	-27	3,736	-0.72%
2021/06/25	31	25.59	30	25.52	25.45	1	3,680	0.03%
2021/06/24	1	24.50	0	0.00	24.30	1	3,627	0.03%
2021/06/23	4	23.89	0	0.00	23.75	4	3,615	0.11%
2021/06/22	1	23.75	0	0.00	23.75	1	3,609	0.03%
2021/06/21	2.5	24.10	16.3	23.97	23.80	-13.8	3,602	-0.38%
2021/06/18	1	24.75	4	24.74	24.80	-3	3,589	-0.08%
2021/06/17	10.3	24.85	2	25.15	25.15	8.3	3,589	0.23%
2021/06/16	7	24.51	0	0.00	24.10	7	3,577	0.20%
2021/06/15	1	24.60	0.2	24.60	24.40	0.8	3,566	0.02%
2021/06/11	0.1	25.20	0	0.00	24.70	0.1	3,565	0.00%
2021/06/10	2	24.90	0	0.00	24.80	2	3,574	0.06%
2021/06/09	8.1	25.69	1	25.70	25.40	7.1	3,603	0.20%
2021/06/08	36	26.46	31	26.70	26.05	5	3,588	0.14%
2021/06/07	8	26.55	5	24.65	26.70	3	3,518	0.09%
2021/06/04	1	24.50	3	24.95	24.50	-2	3,454	-0.06%
2021/06/03	2	25.03	0	0.00	25.05	2	3,470	0.06%
2021/06/02	13	25.27	3	25.25	25.05	10	3,477	0.29%
2021/06/01	3	25.67	0	0.00	25.50	3	3,468	0.09%
2021/05/28	3	24.18	1	24.15	24.20	2	3,414	0.06%
2021/05/25	3	22.15	5	22.23	22.00	-2	3,382	-0.06%
2021/05/24	1	22.30	1	22.15	22.20	0	3,387	0.00%
2021/05/21	0	0.00	1	22.35	22.35	-1	3,387	-0.03%
2021/05/20	6	21.53	2	21.53	20.95	4	3,401	0.12%
2021/05/19	8	21.43	1	21.45	21.45	7	3,398	0.21%
2021/05/18	17	19.26	2	19.30	19.85	15	3,365	0.45%
2021/05/17	0	0.00	5	18.74	18.05	-5	3,332	-0.15%
2021/05/14	13	21.04	15	20.82	20.05	-2	3,295	-0.06%
2021/05/13	0	0.00	12	20.57	20.95	-12	3,242	-0.37%
2021/05/12	5	22.49	2	22.75	22.05	3	3,159	0.09%
2021/05/11	6	26.07	10.1	24.86	24.50	-4.1	3,103	-0.13%
2021/05/10	2	26.90	0	0.00	26.70	2	3,050	0.07%
2021/05/07	5	26.72	4	26.07	27.20	1	3,030	0.03%
2021/05/06	6	25.67	8	25.46	25.60	-2	2,982	-0.07%
2021/05/05	1.5	26.63	26	26.03	25.55	-24.5	2,955	-0.83%
2021/05/04	47	25.98	11	26.73	25.15	36	3,016	1.19%
2021/05/03	6	28.38	29	28.47	27.90	-23	2,968	-0.77%
2021/04/29	11	28.36	7	28.59	28.95	4	2,910	0.14%
2021/04/28	30	28.71	12	28.91	28.30	18	2,797	0.64%
2021/04/27	8	29.80	4	30.40	30.30	4	2,591	0.15%
2021/04/26	5.1	29.59	11	29.91	30.15	-5.9	2,496	-0.24%
2021/04/23	14	27.89	10.5	27.81	28.40	3.5	2,370	0.15%
2021/04/22	64.5	27.94	65	27.97	27.65	-0.5	2,280	-0.02%
2021/04/21	43	26.37	40	26.76	27.10	3	2,052	0.15%
2021/04/20	104	24.59	68	24.33	24.95	36	1,896	1.90%	大買/
2021/04/19	82	23.30	53	23.57	24.20	29	1,699	1.71%
2021/04/16	91	21.80	45	21.96	22.00	46	1,432	3.21%
2021/04/12	17	22.55	87	22.18	22.05	-70	1,518	-4.61%
2021/04/09	30	21.71	0	0.00	22.05	30	1,515	1.98%
2021/04/08	55	21.38	15	21.30	21.25	40	1,434	2.79%
2021/04/07	0	20.70	5	20.75	20.60	-5	1,373	-0.36%
2021/04/06	1	20.45	5	20.60	20.50	-4	1,345	-0.30%
2021/03/31	0	20.00	1	20.00	19.95	-1	1,319	-0.08%
2021/03/30	0	0.00	1	20.00	20.00	-1	1,320	-0.08%
2021/03/25	0	0.00	1	20.00	20.00	-1	1,345	-0.07%
2021/03/24	2	20.00	2	19.95	20.05	0	1,472	0.00%
2021/03/23	2	20.23	1	20.20	20.05	1	1,535	0.07%
2021/03/22	0	0.00	22	20.20	20.15	-22	1,526	-1.44%
2021/03/18	1	19.85	0	0.00	20.00	1	1,513	0.07%
2021/03/17	0	19.85	0	0.00	19.75	0	1,509	0.00%
2021/03/16	1	19.90	0	0.00	19.85	1	1,504	0.07%
2021/03/15	43	19.92	20	20.00	20.00	23	1,487	1.55%
2021/03/12	5	19.30	5	19.35	19.45	0	1,441	0.00%
2021/03/11	0	0.00	10	19.15	19.15	-10	1,443	-0.69%
2021/03/08	1	19.10	0	0.00	19.10	1	1,438	0.07%
2021/03/05	0	0.00	20	19.35	19.35	-20	1,436	-1.39%
2021/03/04	31	19.24	20	19.20	19.45	11	1,451	0.76%
2021/03/03	20	19.10	0	0.00	19.00	20	1,620	1.23%
2021/03/02	11	19.01	0	0.00	18.90	11	1,686	0.65%
2021/02/24	0	0.00	1	19.05	18.85	-1	1,713	-0.06%
2021/02/22	16	19.10	66	18.94	19.10	-50	1,671	-2.99%
2021/02/19	50	18.70	150	18.60	18.70	-100	1,627	-6.14%	大賣/
2021/02/18	50	18.20	0	0.00	18.35	50	1,577	3.17%
2021/02/02	0	0.00	2	17.20	17.30	-2	1,533	-0.13%
2021/01/28	0	0.00	0	17.65	17.40	0	1,519	0.00%
2021/01/26	2	17.75	0	0.00	17.65	2	1,503	0.13%
2021/01/18	0	19.15	0	0.00	17.45	0	1,301	0.00%
2021/01/14	0	0.00	5	17.63	17.55	-5	1,289	-0.39%
2021/01/11	0	0.00	2	17.90	17.80	-2	1,268	-0.16%
2021/01/06	52	18.12	20	18.08	18.05	32	1,225	2.61%
2021/01/05	120	18.71	55	18.65	18.75	65	1,171	5.55%	大買/
2021/01/04	50	17.95	51	18.19	18.20	-1	1,005	-0.10%
2020/12/31	0	0.00	3	17.60	17.65	-3	963	-0.31%
2020/12/30	1	17.65	0	0.00	17.65	1	955	0.10%
2020/12/28	0	0.00	10	17.70	17.85	-10	929	-1.08%
2020/12/22	10	17.45	10	17.45	17.25	0	887	0.00%
2020/12/21	10	17.60	0	0.00	17.60	10	866	1.15%
2020/12/18	62	17.55	50	17.75	17.50	12	850	1.41%
2020/12/17	10	17.40	10	17.45	17.50	0	719	0.00%
2020/12/10	0	0.00	20	16.71	16.75	-20	633	-3.16%
2020/12/09	0	0.00	1	16.80	16.80	-1	629	-0.16%
2020/12/07	0	0.00	2	17.05	16.70	-2	624	-0.32%
2020/12/04	1	17.00	0	0.00	17.00	1	608	0.16%
2020/12/01	1	16.95	4	17.00	17.10	-3	572	-0.52%
2020/11/30	0	0.00	13	17.00	17.15	-13	562	-2.31%
2020/11/27	19	17.38	5	17.31	17.30	14	535	2.61%
2020/11/26	26	16.85	0	0.00	17.10	26	347	7.48%
2020/11/24	0	0.00	1	16.50	16.25	-1	257	-0.39%
2020/11/23	6	16.19	5	16.50	16.40	1	239	0.42%
2020/11/12	0	0.00	1	16.00	15.95	-1	219	-0.45%
2020/09/25	0	0.00	1	15.50	15.50	-1	377	-0.26%
2020/09/14	0	0.00	1	15.90	16.00	-1	420	-0.24%
2020/09/10	0	0.00	3	15.90	15.90	-3	422	-0.71%
2020/09/09	0	0.00	3	15.90	15.95	-3	423	-0.71%
2020/09/04	3	15.70	0	0.00	15.80	3	449	0.67%
2020/09/03	1	15.70	0	0.00	15.80	1	453	0.22%
2020/08/31	0	0.00	1	15.70	15.75	-1	495	-0.20%
2020/08/28	0	0.00	4	15.50	15.55	-4	550	-0.73%
2020/08/27	1	15.45	0	0.00	15.45	1	592	0.17%
2020/08/25	5	15.45	2	15.45	15.55	3	626	0.48%
2020/08/13	2	15.30	0	0.00	15.15	2	726	0.28%
2020/07/29	1	14.65	1	14.55	14.60	0	1,256	0.00%
2020/07/28	0	0.00	1	14.60	14.55	-1	1,257	-0.08%
2020/07/16	0	0.00	5	15.15	15.15	-5	1,301	-0.38%
2020/07/13	1	15.30	6	15.37	15.40	-5	1,489	-0.34%
2020/07/08	0	0.00	3	15.30	15.40	-3	1,500	-0.20%
2020/07/06	0	0.00	1	15.35	15.30	-1	1,503	-0.07%
2020/07/03	0	0.00	5	15.30	15.30	-5	1,503	-0.33%
2020/07/02	0	0.00	3	15.20	15.20	-3	1,500	-0.20%
2020/06/29	5	14.85	0	0.00	14.90	5	1,494	0.33%
2020/06/22	2	15.85	2	15.95	15.95	0	1,470	0.00%
2020/06/08	0	0.00	2	16.30	16.25	-2	1,484	-0.13%
2020/06/04	2	16.40	0	0.00	16.45	2	1,527	0.13%
2020/06/03	0	0.00	4	16.15	16.35	-4	1,471	-0.27%
2020/06/02	2	15.98	0	0.00	15.95	2	1,429	0.14%
2020/05/29	0	0.00	1	15.65	15.75	-1	1,395	-0.07%
2020/05/25	0	0.00	5	15.57	15.60	-5	1,391	-0.36%
2020/05/19	0	0.00	3	16.27	16.05	-3	1,311	-0.23%
2020/05/18	1	15.90	0	0.00	15.85	1	1,296	0.08%
2020/05/15	1	15.90	0	0.00	15.75	1	1,297	0.08%
2020/05/14	2	16.13	0	0.00	15.90	2	1,285	0.16%
2020/05/12	3	16.15	8	16.19	16.25	-5	1,234	-0.40%
2020/05/11	1	15.75	1	15.80	15.85	0	1,189	0.00%
2020/05/08	28	16.79	36	16.47	15.90	-8	1,162	-0.69%
2020/05/07	0	0.00	76	16.35	16.25	-76	953	-7.97%
2020/05/06	5	15.85	0	0.00	16.05	5	912	0.55%
2020/05/05	76	15.53	0	0.00	15.55	76	881	8.62%
2020/04/23	1	15.50	0	0.00	15.40	1	867	0.12%
2020/04/22	1	15.45	1	15.40	15.45	0	869	0.00%
2020/04/21	5	15.55	0	0.00	15.15	5	889	0.56%
2020/04/20	44	15.60	33	15.62	15.55	11	884	1.24%
2020/04/17	5	14.86	4	14.85	14.85	1	761	0.13%
2020/04/15	0	0.00	10	14.40	14.35	-10	698	-1.43%
2020/04/14	12	14.38	12	14.43	14.45	0	692	0.00%
2020/04/09	12	13.67	2	13.50	13.75	10	713	1.40%
2020/03/25	0	12.85	0	0.00	12.85	0	805	0.00%
2020/03/19	0	0.00	6	12.33	12.35	-6	811	-0.74%
2020/03/12	0	0.00	13	16.07	15.65	-13	788	-1.65%
2020/03/11	13	16.75	0	0.00	16.50	13	782	1.66%
2020/02/25	0	16.50	0	0.00	16.50	0	723	0.00%
2020/02/20	0	16.60	0	0.00	16.60	0	720	0.00%
2020/02/14	0	0.00	4	16.43	16.40	-4	707	-0.57%
2020/02/13	0	0.00	1	16.40	16.25	-1	707	-0.14%
2020/02/12	0	16.20	0	0.00	16.30	0	712	0.00%
2020/02/06	5	16.35	0	0.00	16.50	5	681	0.73%
2020/01/15	2	17.15	2	17.25	17.25	0	664	0.00%
2020/01/14	4	16.85	4	17.03	17.05	0	634	0.00%
2020/01/13	0	16.75	0	0.00	16.80	0	630	0.00%
2020/01/03	1	17.35	1	17.30	17.30	0	633	0.00%
2020/01/02	8	17.40	17	17.19	17.45	-9	584	-1.54%
2019/12/19	0	16.80	0	0.00	16.95	0	479	0.00%
2019/12/17	0	16.75	12	16.80	16.85	-12	478	-2.51%
2019/12/16	0	16.60	0	0.00	16.70	0	469	0.00%
2019/11/20	0	16.55	4	16.60	16.60	-4	378	-1.06%
2019/11/19	0	16.55	0	0.00	16.55	0	378	0.00%
2019/10/17	0	16.55	0	0.00	16.55	0	303	0.00%
2019/10/09	5	16.80	0	0.00	16.90	5	282	1.77%
2019/10/03	2	17.35	0	0.00	17.40	2	282	0.71%
2019/10/02	8	17.50	0	0.00	17.50	8	303	2.63%
2019/09/05	0	17.60	0	0.00	17.70	0	316	0.00%
2019/08/21	0	17.90	0	0.00	17.75	0	340	0.00%
2019/08/20	0	17.45	0	0.00	17.45	0	342	0.00%
2019/08/15	0	0.00	1	17.00	17.15	-1	353	-0.28%
2019/08/08	1	16.80	0	0.00	17.00	1	363	0.28%
2019/06/14	0.1	19.55	0	0.00	19.40	0.1	752	0.01%
2019/06/12	0.5	19.55	0	0.00	19.55	0.5	781	0.07%
2019/06/11	2	19.40	0	0.00	19.50	2	813	0.25%
2019/06/04	0	19.65	0	0.00	19.65	0	823	0.00%
2019/06/03	2	19.58	0	0.00	19.70	2	835	0.24%
2019/05/28	2	19.70	0	0.00	19.85	2	838	0.24%
2019/05/21	1.8	19.83	0	0.00	19.80	1.8	871	0.20%
2019/05/20	0	0.00	1	19.70	20.00	-1	877	-0.11%
2019/04/29	2	19.90	0	0.00	19.85	2	1,020	0.20%
2019/04/26	4	19.93	0	0.00	20.15	4	1,018	0.39%
2019/04/25	0	20.00	25	20.14	20.15	-25	1,017	-2.46%
2019/04/24	0	0.00	2	20.25	20.15	-2	1,019	-0.20%
2019/04/23	4	19.96	0	0.00	19.90	4	991	0.40%
2019/04/22	2	20.35	0	0.00	20.25	2	986	0.20%
2019/04/19	0	0.00	4	20.20	20.35	-4	989	-0.40%
2019/04/18	6	20.21	5	20.20	20.10	1	987	0.10%
2019/04/17	12.6	20.73	2	20.75	20.75	10.6	977	1.09%
2019/04/16	23	20.40	0	0.00	20.80	23	913	2.52%
2019/04/15	0	0.00	8	20.07	19.90	-8	874	-0.91%
2019/04/11	0	0.00	7	19.90	20.00	-7	886	-0.79%
2019/04/10	5	20.20	0	0.00	20.20	5	885	0.56%
2019/04/09	2	20.45	0	0.00	20.35	2	885	0.23%
2019/04/08	7	20.25	0	0.00	20.10	7	866	0.81%
2019/04/02	0	19.10	0	0.00	19.30	0	850	0.00%
2019/03/26	0	0.00	2	19.90	19.90	-2	893	-0.22%
2019/03/20	10	20.75	1	20.20	20.00	9	1,052	0.86%
2019/03/19	1	20.00	4	19.88	20.00	-3	1,031	-0.29%
2019/03/18	5	19.40	4	19.36	19.65	1	1,015	0.10%
2019/03/15	3	19.67	5	19.60	19.60	-2	1,014	-0.20%
2019/03/14	1	19.60	0	0.00	19.60	1	1,015	0.10%
2019/03/12	5	19.20	20	19.10	19.10	-15	1,008	-1.49%
2019/03/11	15	19.10	12	19.11	19.05	3	1,119	0.27%
2019/03/08	0	0.00	10	19.05	19.00	-10	1,143	-0.87%
2019/03/07	0	0.00	1	19.05	18.95	-1	1,139	-0.09%
2019/03/05	2	19.50	0	0.00	19.45	2	1,133	0.18%
2019/02/27	0	0.00	1	19.20	19.35	-1	1,132	-0.09%
2019/02/25	2	19.50	0	0.00	19.50	2	1,137	0.18%
2019/02/19	0	0.00	2	19.23	19.30	-2	1,112	-0.18%
2019/02/18	2	18.90	0	0.00	18.90	2	1,104	0.18%
2019/02/13	0	0.00	1	19.60	19.50	-1	1,082	-0.09%
2019/02/12	8	19.78	1	19.55	19.65	7	1,063	0.66%
2019/01/28	5	18.86	0	0.00	18.85	5	948	0.53%
2019/01/18	0	0.00	6	17.65	17.60	-6	922	-0.65%
2019/01/17	1	17.80	0	0.00	17.80	1	923	0.11%
2019/01/14	0	17.90	0	0.00	18.00	0	934	0.00%
2019/01/10	0	0.00	17	18.50	18.20	-17	933	-1.82%
2019/01/02	0	0.00	4	18.70	18.70	-4	1,042	-0.38%
2018/12/28	6	18.52	0	0.00	18.75	6	1,044	0.57%
2018/12/22	0	0.00	2	18.90	19.00	-2	1,060	-0.19%
2018/12/21	6	18.47	1	18.95	19.10	5	1,069	0.47%
2018/12/20	17	18.65	0	0.00	18.75	17	1,066	1.59%
2018/12/19	2	18.95	3	18.95	18.75	-1	1,093	-0.09%
2018/12/18	3	18.57	7	18.75	18.70	-4	1,088	-0.37%
2018/12/17	24	19.21	16	19.18	19.10	8	1,086	0.74%
2018/12/14	3	18.57	9	18.57	18.70	-6	1,010	-0.59%
2018/12/13	10	18.05	0	0.00	18.10	10	969	1.03%
2018/12/10	2	18.10	0	0.00	17.70	2	959	0.21%
2018/12/07	1	17.85	0	0.00	18.00	1	949	0.11%
2018/12/06	1	18.15	0	0.00	17.45	1	944	0.11%
2018/12/05	1	17.70	0	0.00	17.80	1	941	0.11%
2018/12/04	4	18.21	0	0.00	17.95	4	954	0.42%
2018/12/03	0	0.00	5	17.25	17.70	-5	847	-0.59%
2018/11/30	1	16.95	0	0.00	17.00	1	837	0.12%
2018/11/22	4	17.01	4	16.70	16.70	0	1,061	0.00%
2018/11/21	4	16.80	0	0.00	16.80	4	1,057	0.38%
2018/11/20	0	0.00	5	16.30	16.25	-5	1,052	-0.47%
2018/11/07	2	16.35	0	0.00	16.40	2	1,198	0.17%
2018/11/05	0	16.10	0	0.00	16.15	0	1,281	0.00%
2018/10/29	1	15.60	1	15.75	15.60	0	1,547	0.00%
2018/10/26	0	0.00	3	15.48	15.50	-3	1,574	-0.19%
2018/10/25	1	16.00	1	15.80	15.85	0	1,607	0.00%
2018/10/24	2	16.20	0	0.00	16.30	2	1,614	0.12%
2018/10/23	0	0.00	1	16.45	16.45	-1	1,618	-0.06%
2018/10/19	0	0.00	1	16.25	16.65	-1	1,624	-0.06%
2018/10/17	0	0.00	1	16.50	16.50	-1	1,767	-0.06%
2018/10/12	1	16.15	0	0.00	16.10	1	1,881	0.05%
2018/10/11	2	15.30	15	15.44	15.20	-13	1,914	-0.68%
2018/10/09	13	17.47	2	17.05	16.55	11	1,951	0.56%
2018/10/08	10	17.90	10	17.50	17.60	0	1,936	0.00%
2018/10/05	1	17.50	2	17.40	17.70	-1	1,952	-0.05%
2018/09/27	20	18.10	20	17.80	18.00	0	1,932	0.00%
2018/09/26	2	17.75	0	0.00	18.00	2	1,922	0.10%
2018/09/17	1	17.05	0	0.00	17.00	1	2,004	0.05%
2018/09/11	0	17.00	0	0.00	17.10	0	2,106	0.00%
2018/09/07	0	17.00	0	0.00	17.15	0	2,287	0.00%
2018/09/04	1	17.80	0	0.00	17.80	1	2,410	0.04%
2018/08/31	1	18.50	0	0.00	18.40	1	2,403	0.04%
2018/08/30	2	18.58	2	18.48	18.65	0	2,383	0.00%
2018/08/24	0	0.00	7	16.61	16.30	-7	2,331	-0.30%
2018/08/23	1	16.90	0	0.00	16.85	1	2,362	0.04%
2018/08/20	0	0.00	60	17.05	16.85	-60	2,433	-2.47%
2018/08/17	5	17.56	4	17.58	17.60	1	2,402	0.04%
2018/08/16	0	0.00	4	17.95	17.75	-4	2,384	-0.17%
2018/08/15	0	0.00	1	17.85	18.00	-1	2,369	-0.04%
2018/08/14	2	17.85	15	17.88	18.00	-13	2,357	-0.55%
2018/08/13	2	17.75	9	17.73	17.60	-7	2,341	-0.30%
2018/08/10	11	18.50	8	18.49	18.50	3	2,289	0.13%
2018/08/09	4	18.55	12	18.25	18.85	-8	2,268	-0.35%
2018/08/08	17	18.13	15	17.95	17.80	2	2,224	0.09%
2018/08/07	6	17.82	9	17.88	18.30	-3	2,174	-0.14%
2018/08/06	11	17.99	16	17.83	18.00	-5	2,147	-0.23%
2018/08/03	5	17.20	2	17.25	17.20	3	2,035	0.15%
2018/08/02	1	17.00	0	0.00	17.20	1	2,018	0.05%
2018/08/01	5	17.05	1	17.25	17.30	4	1,983	0.20%
2018/07/31	7	16.64	2	16.70	16.75	5	1,943	0.26%
2018/07/30	0	0.00	4	16.40	16.60	-4	1,927	-0.21%
2018/07/27	4	16.50	1	16.60	16.45	3	1,917	0.16%
2018/07/26	4	16.30	3	16.40	16.40	1	1,904	0.05%
2018/07/25	16	16.73	0	0.00	16.40	16	1,882	0.85%
2018/07/24	0	0.00	1	16.60	16.70	-1	1,775	-0.06%
2018/07/23	0	0.00	8	16.44	16.30	-8	1,725	-0.46%
2018/07/20	12	16.27	12	16.25	16.30	0	1,695	0.00%
2018/07/19	41	16.39	10	16.48	16.40	31	1,667	1.86%
2018/07/18	43	16.03	14	16.05	16.10	29	1,605	1.81%
2018/07/17	4	16.30	1	16.40	16.40	3	1,556	0.19%
2018/07/16	14	16.08	12	15.98	15.80	2	1,467	0.14%
2018/07/13	0	15.45	2	15.35	15.45	-2	1,421	-0.14%
2018/07/11	0	0.00	15	14.80	14.75	-15	1,392	-1.08%
2018/07/09	15	14.92	0	0.00	14.80	15	1,387	1.08%
2018/07/05	1	14.80	0	0.00	14.40	1	1,366	0.07%
2018/07/04	10	15.60	10	15.45	15.45	0	1,348	0.00%
2018/07/03	2	15.50	0	0.00	15.50	2	1,324	0.15%
2018/07/02	2	16.00	1	16.25	15.85	1	1,304	0.08%
2018/06/29	2	15.68	0	0.00	15.85	2	1,249	0.16%
2018/06/25	1	15.70	0	0.00	15.70	1	1,147	0.09%
2018/06/22	7	15.99	6	16.23	15.90	1	1,136	0.09%
2018/06/21	0	0.00	2	15.30	15.90	-2	1,101	-0.18%
2018/06/20	10	15.55	15	15.50	15.55	-5	1,077	-0.46%
2018/06/19	24	16.47	21	16.52	16.25	3	1,034	0.29%
2018/06/15	40	15.73	35	15.96	16.00	5	891	0.56%
2018/06/14	1	15.80	0	0.00	15.55	1	928	0.11%
2018/06/13	1	16.15	0	0.00	15.75	1	901	0.11%
2018/06/12	1	15.55	4	15.50	15.60	-3	827	-0.36%
2018/06/11	0	15.20	0	0.00	15.20	0	771	0.00%
2018/06/08	3	15.23	72	15.30	15.15	-69	746	-9.25%
2018/06/06	79	15.21	6	15.45	15.10	73	710	10.27%
2018/06/04	0	0.00	1	15.10	14.90	-1	676	-0.15%
2018/06/01	1	15.00	0	0.00	14.90	1	659	0.15%
2018/05/30	0	0.00	2	14.45	14.55	-2	621	-0.32%
2018/05/29	2	14.70	0	0.00	14.50	2	576	0.35%
2018/04/10	0	0.00	1	13.90	13.85	-1	848	-0.12%
2018/04/03	0	0.00	1	13.95	13.95	-1	878	-0.11%
2018/04/02	0	14.10	0	0.00	14.00	0	950	0.00%
2018/03/29	0	0.00	1	14.15	13.85	-1	964	-0.10%
2018/03/28	0	14.00	0	0.00	13.90	0	961	0.00%
2018/03/26	0	13.60	0	0.00	13.70	0	1,063	0.00%
2018/03/23	0	13.60	0	0.00	13.65	0	1,059	0.00%
2018/03/20	16	14.02	16	14.33	14.20	0	1,051	0.00%
2018/03/15	0	0.00	1	13.95	13.95	-1	951	-0.11%
2018/03/08	0	13.70	0	0.00	13.80	0	966	0.00%
2018/03/06	0	0.00	10	14.19	14.10	-10	955	-1.05%
2018/03/05	0	0.00	3	14.07	14.20	-3	962	-0.31%
2018/03/02	1	13.80	1	13.80	13.85	0	943	0.00%
2018/02/27	0	13.70	0	0.00	13.75	0	955	0.00%
2018/02/26	0	0.00	8	14.04	13.75	-8	982	-0.81%
2018/02/23	23	13.99	0	0.00	13.90	23	982	2.34%
2018/02/09	1	13.40	0	0.00	13.40	1	991	0.10%
2018/02/08	1	13.80	0	0.00	13.65	1	996	0.10%
2018/02/05	0	13.55	0	0.00	13.45	0	1,097	0.00%
2018/01/16	0	0.00	9	14.55	14.60	-9	1,783	-0.50%
2018/01/15	0	14.40	0	0.00	14.45	0	1,743	0.00%
2018/01/08	10	14.60	10	14.31	14.30	0	1,737	0.00%
2018/01/05	1	14.60	0	0.00	14.55	1	1,728	0.06%
2018/01/02	0	0.00	1	14.25	14.25	-1	1,705	-0.06%