合勤控 (3704)-凱基-站前券商分點個股進出

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:14:30

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

合勤控 (3704)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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	2	42.05	12	42.08	42.15	-10	4,034	-0.25%
2024/04/23	0.1	41.60	17	41.62	41.70	-17	4,040	-0.42%
2024/04/22	4.1	41.70	1	41.05	41.05	3.1	4,046	0.08%
2024/04/19	1	41.00	0	0.00	41.60	1	4,028	0.02%
2024/04/18	7.1	42.60	0	0.00	42.30	7.1	4,017	0.18%
2024/04/17	3.2	43.41	201	43.21	43.25	-197.8	3,999	-4.94%	大賣/鉅額交易
2024/04/16	7	43.90	300	43.34	43.30	-293	3,978	-7.36%	大賣/鉅額交易
2024/04/12	7	45.77	0	0.00	46.05	7	3,967	0.18%
2024/04/11	4	45.99	0	0.00	45.80	4	3,955	0.10%
2024/04/10	5	46.99	1	47.00	46.60	4	3,956	0.10%
2024/04/09	3	47.32	1	47.25	47.15	2	3,942	0.05%
2024/04/08	5	47.83	3	47.72	47.60	2	3,932	0.05%
2024/04/03	8	46.45	1	47.60	47.60	7	3,890	0.18%
2024/04/02	1	46.70	0	0.00	46.70	1	3,867	0.03%
2024/04/01	3	47.43	10	47.30	47.00	-7	3,867	-0.18%
2024/03/29	5	47.49	7	47.49	46.65	-2	3,756	-0.05%
2024/03/28	41.2	48.88	37	49.89	48.00	4.2	3,645	0.12%
2024/03/27	36	48.07	58.2	47.40	49.35	-22.2	3,444	-0.64%
2024/03/26	8.8	46.63	11.4	46.45	46.05	-2.6	3,353	-0.08%
2024/03/25	36.1	47.89	4	47.60	47.60	32.1	3,316	0.97%
2024/03/22	19	50.48	57	50.75	49.70	-38	3,287	-1.16%
2024/03/21	129	50.71	156.6	50.76	50.10	-27.6	3,078	-0.90%	大買/大賣/
2024/03/20	12	48.76	27	49.05	48.05	-15	2,792	-0.54%
2024/03/19	1	47.65	0	0.00	47.45	1	2,750	0.04%
2024/03/18	3	46.85	3	47.57	47.65	0	2,876	0.00%
2024/03/15	6	47.30	0.1	47.30	47.30	5.9	2,880	0.21%
2024/03/14	9	47.81	19	48.08	47.70	-10	2,908	-0.34%
2024/03/13	9.1	47.49	16.6	48.01	48.00	-7.5	2,830	-0.27%
2024/03/12	0	0.00	24.8	46.11	46.70	-24.8	2,769	-0.90%
2024/03/11	1.6	44.93	4.2	44.96	44.90	-2.6	2,767	-0.09%
2024/03/08	1	44.55	0	0.00	44.45	1	2,836	0.04%
2024/03/07	2.1	45.01	7	44.98	44.80	-4.9	2,953	-0.17%
2024/03/06	2	45.68	6	45.70	45.45	-4	3,252	-0.12%
2024/03/05	9.1	46.49	8	46.70	46.30	1.1	3,515	0.03%
2024/03/04	6	46.54	4	46.41	46.40	2	3,660	0.05%
2024/03/01	2	45.45	1	45.60	45.60	1	3,674	0.03%
2024/02/29	0.1	45.15	1	44.80	45.00	-0.9	3,766	-0.02%
2024/02/27	5	45.36	1	45.20	45.10	4	3,904	0.10%
2024/02/26	1	46.25	1.3	46.41	46.25	-0.3	3,920	-0.01%
2024/02/23	3	46.40	1	46.50	46.05	2	3,947	0.05%
2024/02/22	3.1	46.48	2	46.73	46.55	1.1	3,967	0.03%
2024/02/21	10	46.65	23	47.33	46.50	-13	4,000	-0.32%
2024/02/20	2.8	46.22	0	0.00	46.10	2.8	3,986	0.07%
2024/02/19	8	46.95	8.2	46.74	47.00	-0.2	3,987	0.00%
2024/02/16	24.3	44.02	22	43.99	44.70	2.3	3,988	0.06%
2024/02/15	1	45.70	0	0.00	46.30	1	3,936	0.03%
2024/02/05	1.2	46.35	0	0.00	46.05	1.2	3,947	0.03%
2024/02/02	4	46.79	0	0.00	46.65	4	4,004	0.10%
2024/02/01	4.1	46.93	14	47.00	47.10	-9.9	4,120	-0.24%
2024/01/31	4.1	47.95	0	0.00	47.75	4.1	4,120	0.10%
2024/01/30	2	48.65	1.1	48.50	48.50	0.9	4,274	0.02%
2024/01/29	14	48.20	0	0.00	48.90	14	4,398	0.32%
2024/01/26	4.4	48.10	0	0.00	48.00	4.4	4,515	0.10%
2024/01/25	2	48.75	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	50.00	2	49.95	49.95	0	5,438	0.00%
2024/01/22	1	49.35	5	49.40	49.40	-4	5,630	-0.07%
2024/01/19	0	0.00	1.6	48.74	48.75	-1.6	5,996	-0.03%
2024/01/18	5.1	49.08	6	48.07	48.10	-0.9	6,275	-0.01%
2024/01/17	10	49.30	10	48.65	48.75	0	6,878	0.00%
2024/01/12	2	48.10	0	0.00	48.00	2	7,356	0.03%
2024/01/11	3	48.58	3	48.80	48.90	0	7,666	0.00%
2024/01/10	2	47.80	0	0.00	47.80	2	7,894	0.03%
2024/01/09	5	48.50	0	0.00	48.25	5	8,045	0.06%
2024/01/08	10	49.05	0	0.00	49.00	10	8,052	0.12%
2024/01/05	1	49.15	0	0.00	49.30	1	8,073	0.01%
2024/01/04	11.3	49.31	0	0.00	49.15	11.3	8,104	0.14%
2024/01/03	3	49.73	3	49.88	49.80	0	8,103	0.00%
2024/01/02	1	50.50	2.2	50.41	50.40	-1.2	8,119	-0.01%
2023/12/29	16	50.78	2	50.90	50.80	14	8,197	0.17%
2023/12/28	23	50.69	0	0.00	50.50	23	8,219	0.28%
2023/12/27	4	51.00	0	0.00	50.70	4	8,249	0.05%
2023/12/26	1	50.40	5	50.72	50.80	-4	8,283	-0.05%
2023/12/25	7	50.64	12	50.42	50.30	-5	8,371	-0.06%
2023/12/22	1	50.50	0	0.00	50.50	1	8,438	0.01%
2023/12/21	20	50.50	0	0.00	50.50	20	8,439	0.24%
2023/12/20	4.3	52.02	8	52.69	52.00	-3.8	8,398	-0.04%
2023/12/19	23	50.87	0	0.00	50.90	23	8,363	0.28%
2023/12/18	30	54.16	25	53.51	52.70	5	8,309	0.06%
2023/12/14	41	54.48	45	53.97	54.50	-4	8,327	-0.05%
2023/12/13	7	53.61	27	54.29	54.50	-20	8,395	-0.24%
2023/12/12	7	53.31	5	53.06	52.70	2	8,449	0.02%
2023/12/11	16	53.55	23	53.63	53.50	-7	8,671	-0.08%
2023/12/07	2	52.20	0	0.00	51.90	2	9,357	0.02%
2023/12/06	0	0.00	1.1	53.52	52.80	-1.1	9,495	-0.01%
2023/12/05	0	0.00	5	52.70	53.50	-5	9,723	-0.05%
2023/12/04	1.1	54.00	4	54.40	54.00	-2.9	10,200	-0.03%
2023/12/01	60	54.53	59	54.44	53.90	1	10,257	0.01%
2023/11/30	69	55.61	88	55.30	56.00	-19	10,021	-0.19%
2023/11/29	6	53.72	53	53.48	54.10	-47	9,771	-0.48%
2023/11/28	38	52.34	31	52.48	52.50	7	9,621	0.07%
2023/11/27	2	51.80	15	52.63	51.60	-13	9,608	-0.14%
2023/11/24	20	52.26	48	51.12	52.40	-28	9,529	-0.29%
2023/11/22	0	0.00	3	51.00	50.90	-3	9,409	-0.03%
2023/11/21	1	50.70	6	51.50	50.50	-5	9,434	-0.05%
2023/11/20	0	0.00	5	50.82	50.90	-5	9,467	-0.05%
2023/11/17	3	49.45	21	50.04	49.95	-18	9,524	-0.19%
2023/11/16	6	49.47	0	0.00	49.55	6	9,555	0.06%
2023/11/15	1	49.90	5	50.80	49.75	-4	9,636	-0.04%
2023/11/14	30	50.23	54	49.97	50.40	-24	9,847	-0.24%
2023/11/13	1	49.10	0	0.00	49.05	1	9,868	0.01%
2023/11/10	11	49.59	2	49.23	49.00	9	9,861	0.09%
2023/11/09	5	50.70	2	49.90	49.65	3	9,814	0.03%
2023/11/08	2	52.10	2	52.40	51.90	0	9,719	0.00%
2023/11/07	6	51.88	3.1	51.61	51.80	2.9	9,737	0.03%
2023/11/06	19	53.72	19.1	54.39	53.50	-0.1	9,628	0.00%
2023/11/03	2.2	54.27	15.8	54.65	54.20	-13.6	9,586	-0.14%
2023/11/02	67	54.56	47	54.66	54.50	20	9,547	0.21%
2023/11/01	24.2	53.86	25	53.96	53.60	-0.8	9,320	-0.01%
2023/10/31	37	55.32	28.9	55.13	54.60	8.2	9,116	0.09%
2023/10/30	14	54.75	16.1	54.66	54.50	-2.1	8,906	-0.02%
2023/10/27	35	54.33	67.1	54.34	54.20	-32.1	8,926	-0.36%
2023/10/26	140	53.09	103	52.47	53.20	37	8,793	0.42%	大買/大賣/
2023/10/25	87	54.11	127	53.75	53.80	-40	8,600	-0.47%	大賣/
2023/10/24	39	51.86	33.1	52.39	52.30	5.9	8,070	0.07%
2023/10/23	10	50.13	4.1	49.84	49.70	5.9	7,970	0.07%
2023/10/20	48	51.21	3	51.27	51.10	45	7,969	0.56%
2023/10/19	18	51.11	24.1	51.15	51.70	-6.1	7,973	-0.08%
2023/10/18	41	49.24	53	48.49	49.15	-12	7,759	-0.15%
2023/10/17	17	48.43	23	48.63	47.80	-6	7,642	-0.08%
2023/10/16	4	46.11	4	46.14	46.35	0	7,756	0.00%
2023/10/13	4	47.30	2	47.05	46.90	2	8,279	0.02%
2023/10/12	2.2	47.82	0	0.00	47.70	2.2	8,758	0.03%
2023/10/11	6	48.37	6	48.57	48.00	0	9,279	0.00%
2023/10/06	12	49.35	0	0.00	49.10	12	9,802	0.12%
2023/10/05	3	50.23	8	50.36	50.10	-5	10,094	-0.05%
2023/10/04	4.1	48.41	0	0.00	48.30	4.1	10,295	0.04%
2023/10/03	10.1	49.48	0	0.00	49.00	10.1	10,417	0.10%
2023/10/02	3	50.40	2	50.55	50.50	1	10,622	0.01%
2023/09/28	9.1	50.01	1	49.90	50.00	8.1	10,858	0.07%
2023/09/27	1.3	48.49	0	0.00	48.40	1.3	11,149	0.01%
2023/09/26	5	50.56	0	0.00	50.10	5	11,794	0.04%
2023/09/25	2	50.95	2	50.60	50.70	0	12,374	0.00%
2023/09/22	2.1	49.74	1.2	50.23	50.40	0.9	13,059	0.01%
2023/09/21	0	49.30	0	0.00	49.20	0	13,266	0.00%
2023/09/20	3	50.17	4	50.50	50.20	-1	13,266	-0.01%
2023/09/19	5	51.80	5	51.20	51.00	0	13,223	0.00%
2023/09/18	34	51.73	35	51.85	51.70	-1	13,148	-0.01%
2023/09/15	26	52.91	28	53.16	52.80	-2	12,973	-0.02%
2023/09/14	56	55.47	59	54.85	54.50	-3	12,763	-0.02%
2023/09/13	22	53.85	21	54.38	54.50	1	12,510	0.01%
2023/09/12	115	53.72	142.1	54.19	55.50	-27.1	12,206	-0.22%	大買/大賣/
2023/09/11	102.1	51.84	96	52.14	51.80	6.1	11,812	0.05%	大買/
2023/09/08	13	52.38	17.2	51.96	52.20	-4.2	11,697	-0.04%
2023/09/07	52.5	51.99	37	52.75	52.00	15.5	11,481	0.14%
2023/09/06	14.1	49.86	21.3	49.75	50.30	-7.2	10,955	-0.07%
2023/09/05	20.1	48.25	10	48.25	48.15	10.1	10,788	0.09%
2023/09/04	6	46.35	2	46.35	46.55	4	10,760	0.04%
2023/09/01	1	46.85	0	0.00	46.95	1	10,780	0.01%
2023/08/31	3	47.08	0	0.00	47.40	3	10,798	0.03%
2023/08/29	2.1	46.75	1	46.65	46.65	1.1	10,861	0.01%
2023/08/28	0	0.00	2	46.13	45.85	-2	10,939	-0.02%
2023/08/25	2	47.20	11	47.27	47.05	-9	11,119	-0.08%
2023/08/24	7	48.56	4	48.78	48.80	3	11,390	0.03%
2023/08/23	2	49.78	2	48.68	48.25	0	11,415	0.00%
2023/08/22	3	47.88	6	47.92	47.90	-3	11,388	-0.03%
2023/08/21	6	47.13	18	47.36	46.95	-12	11,404	-0.11%
2023/08/18	59.4	47.50	63	48.72	46.80	-3.6	11,447	-0.03%
2023/08/17	9	50.86	10	51.60	52.00	-1	11,238	-0.01%
2023/08/16	2	49.05	1	49.30	49.30	1	11,180	0.01%
2023/08/15	0	0.00	1.4	50.01	49.85	-1.4	11,257	-0.01%
2023/08/14	0	0.00	3	49.52	49.00	-3	11,502	-0.03%
2023/08/11	0	0.00	1	50.00	50.00	-1	11,680	-0.01%
2023/08/10	5.1	50.44	3	50.20	50.40	2.1	11,659	0.02%
2023/08/09	11.1	52.53	6	52.22	51.80	5.1	11,666	0.04%
2023/08/08	10	51.27	3	50.87	51.60	7	11,701	0.06%
2023/08/07	1	51.60	3	50.43	51.10	-2	11,727	-0.02%
2023/08/04	32	50.58	2	50.00	50.70	30	11,766	0.25%
2023/08/02	12	52.53	7	51.91	51.50	5	11,735	0.04%
2023/08/01	140	53.05	136.1	54.70	53.00	3.9	11,710	0.03%	大買/大賣/
2023/07/31	21.2	55.19	21	54.61	54.00	0.2	11,505	0.00%
2023/07/28	11	53.45	7	53.37	53.50	4	11,278	0.04%
2023/07/27	7	54.87	42	54.64	54.40	-35	11,219	-0.31%
2023/07/26	4	56.05	52	54.90	54.80	-48	11,207	-0.43%
2023/07/25	5.1	56.36	3.1	55.94	55.80	2.1	11,333	0.02%
2023/07/24	47	56.94	41.3	56.78	56.70	5.8	11,244	0.05%
2023/07/21	28.2	57.90	22	57.34	57.60	6.2	11,102	0.06%
2023/07/20	6.5	59.48	36	59.74	59.10	-29.5	11,050	-0.27%
2023/07/19	52.1	62.23	14	60.74	59.30	38.1	10,975	0.35%
2023/07/18	80.2	62.94	79	64.36	62.00	1.2	10,892	0.01%
2023/07/17	95.3	64.43	112.2	63.90	65.70	-16.9	10,605	-0.16%	大賣/
2023/07/14	185.1	60.66	158.1	60.53	61.80	27	10,948	0.25%	大買/大賣/
2023/07/13	107.2	58.06	145	57.94	57.30	-37.8	10,666	-0.35%	大買/大賣/
2023/07/12	122	55.15	116.6	55.57	55.00	5.4	10,168	0.05%	大買/大賣/
2023/07/11	19	54.85	47	55.13	55.70	-28	9,857	-0.28%
2023/07/10	59	54.36	32.1	53.68	53.80	27	9,630	0.28%
2023/07/07	60	54.66	65.3	54.34	54.10	-5.3	9,521	-0.06%
2023/07/06	54	55.57	50.7	54.97	55.70	3.3	9,299	0.04%
2023/07/05	145	55.01	231	54.67	54.70	-86	9,021	-0.95%	大買/大賣/
2023/07/04	151.1	52.78	143.1	52.49	53.60	8	8,640	0.09%	大買/大賣/
2023/07/03	91	48.67	114.3	49.24	51.10	-23.3	7,928	-0.29%	大賣/
2023/06/30	49.2	45.62	132.8	46.21	46.50	-83.7	7,340	-1.14%	大賣/
2023/06/29	19	43.53	14.8	43.26	43.30	4.2	6,640	0.06%
2023/06/28	21	41.56	17	41.64	41.40	4	6,404	0.06%
2023/06/27	0	0.00	3	40.57	40.35	-3	6,381	-0.05%
2023/06/21	2.2	41.63	0	0.00	41.70	2.2	6,468	0.03%
2023/06/20	1	41.40	12	41.83	41.40	-11	6,494	-0.17%
2023/06/19	1	43.05	0	42.00	42.25	1	6,502	0.02%
2023/06/16	0	0.00	12	42.63	43.00	-12	6,511	-0.18%
2023/06/15	5	42.35	5	42.30	42.45	0	6,480	0.00%
2023/06/14	4	42.41	6	42.00	42.70	-2	6,485	-0.03%
2023/06/13	2.1	41.70	3	41.97	41.55	-0.9	6,601	-0.01%
2023/06/09	2.1	42.10	1	41.85	42.10	1.1	6,687	0.02%
2023/06/08	1	42.40	6.5	41.75	41.50	-5.5	6,758	-0.08%
2023/06/07	0.1	42.30	7	42.36	42.30	-6.9	6,742	-0.10%
2023/06/06	15.1	42.80	4	43.03	42.65	11.1	6,759	0.16%
2023/06/05	2.4	43.68	5	43.79	43.40	-2.7	6,761	-0.04%
2023/06/02	1.1	43.46	4	43.68	43.05	-2.9	6,782	-0.04%
2023/06/01	24.5	43.56	7	43.72	43.55	17.5	6,780	0.26%
2023/05/31	8.2	44.65	1.1	44.90	44.50	7	6,732	0.10%
2023/05/30	82.4	44.76	95.2	44.85	45.20	-12.8	6,569	-0.19%
2023/05/29	13	43.70	12.2	43.33	43.85	0.8	6,305	0.01%
2023/05/26	18.1	42.25	13	42.48	42.20	5.1	6,247	0.08%
2023/05/25	2.2	43.60	4	43.59	43.25	-1.8	6,220	-0.03%
2023/05/24	29	43.29	50.2	43.59	43.85	-21.2	6,208	-0.34%
2023/05/23	4	43.26	8	42.94	42.85	-4	6,152	-0.07%
2023/05/22	1	42.65	12	42.71	42.70	-11	6,191	-0.18%
2023/05/19	17.2	42.17	4	42.24	41.90	13.2	6,263	0.21%
2023/05/18	58	42.93	99.9	43.33	42.95	-41.9	6,295	-0.67%
2023/05/17	18	42.68	22.9	42.72	42.95	-4.9	6,108	-0.08%
2023/05/16	0	0.00	8	41.26	41.25	-8	6,065	-0.13%
2023/05/15	5	40.87	4	40.65	40.80	1	6,372	0.02%
2023/05/12	1	40.15	8	40.91	41.35	-7	6,350	-0.11%
2023/05/11	55	39.39	55	40.09	39.25	0	6,319	0.00%
2023/05/10	2	40.58	7	40.96	40.40	-5	6,304	-0.08%
2023/05/09	19	39.94	16	40.25	39.90	3	6,282	0.05%
2023/05/08	9.5	41.36	6	41.50	41.30	3.5	6,264	0.06%
2023/05/05	2	40.60	5	40.50	40.35	-3	6,243	-0.05%
2023/05/04	2	40.50	6	40.41	40.80	-4	6,627	-0.06%
2023/05/03	0.1	40.70	0	0.00	40.70	0.1	6,891	0.00%
2023/05/02	9	41.09	1	41.30	41.30	8	6,903	0.12%
2023/04/28	157	41.29	149	40.79	41.25	8	6,910	0.12%	大買/大賣/
2023/04/27	1	39.60	0	0.00	39.65	1	6,696	0.01%
2023/04/26	0	0.00	2	39.50	39.50	-2	6,751	-0.03%
2023/04/25	28	40.41	0	0.00	39.50	28	6,822	0.41%
2023/04/24	6	40.52	5	40.50	40.40	1	6,932	0.01%
2023/04/21	19	40.93	9	41.34	40.20	10	7,310	0.14%
2023/04/20	66.3	42.98	59	43.89	42.85	7.3	7,429	0.10%
2023/04/19	95	44.89	124.8	45.22	45.40	-29.8	7,285	-0.41%	大賣/
2023/04/18	28	41.59	52.2	42.23	43.90	-24.2	6,706	-0.36%
2023/04/17	5	39.73	6	39.99	39.95	-1	6,806	-0.01%
2023/04/14	0	0.00	1	39.00	38.80	-1	7,088	-0.01%
2023/04/13	1	39.30	6	39.02	39.00	-5	7,168	-0.07%
2023/04/12	2	38.43	1	38.40	38.65	1	7,161	0.01%
2023/04/11	0.2	37.80	0	0.00	37.75	0.2	7,120	0.00%
2023/04/10	0	37.40	1	37.55	37.55	-1	7,145	-0.01%
2023/04/07	0	0.00	2	37.20	37.15	-2	7,181	-0.03%
2023/03/31	6	37.03	9	37.04	37.15	-3	7,204	-0.04%
2023/03/30	1.5	36.87	1	37.15	37.15	0.5	7,269	0.01%
2023/03/28	9	36.72	5	36.75	36.55	4	7,547	0.05%
2023/03/27	3	37.35	0	0.00	37.35	3	7,572	0.04%
2023/03/23	0	36.70	2	36.60	36.60	-2	7,621	-0.03%
2023/03/22	1	36.70	0	0.00	36.70	1	7,627	0.01%
2023/03/21	6	36.78	1	37.05	36.55	5	7,630	0.07%
2023/03/20	5	36.85	0	0.00	36.85	5	7,604	0.07%
2023/03/17	3	37.53	1	37.70	37.55	2	7,583	0.03%
2023/03/16	30	37.15	27	36.98	37.00	3	7,551	0.04%
2023/03/15	1	39.70	10	40.29	39.60	-9	7,418	-0.12%
2023/03/14	14	39.94	13	40.20	39.85	1	7,401	0.01%
2023/03/13	6	41.45	10	40.46	41.45	-4	7,325	-0.05%
2023/03/10	0	0.00	5.8	40.82	40.40	-5.8	7,281	-0.08%
2023/03/09	2	40.70	3	41.00	41.00	-1	7,308	-0.01%
2023/03/08	20	41.25	10	40.95	41.45	10	7,399	0.14%
2023/03/07	1	41.10	1	41.10	41.10	0	7,709	0.00%
2023/03/06	0	0.00	1	40.60	40.55	-1	7,721	-0.01%
2023/03/03	0	0.00	6	40.23	40.10	-6	7,850	-0.08%
2023/03/02	0	39.95	13	40.12	40.20	-13	7,791	-0.17%
2023/03/01	1	39.35	53	39.79	39.70	-52	7,732	-0.67%
2023/02/24	6	39.46	39	39.23	39.15	-33	7,673	-0.43%
2023/02/23	7	39.50	1	39.50	39.55	6	7,638	0.08%
2023/02/22	4	39.06	1	39.15	38.90	3	7,635	0.04%
2023/02/21	15	39.74	2	39.60	39.60	13	7,611	0.17%
2023/02/20	7	40.21	1	40.30	40.40	6	7,538	0.08%
2023/02/16	12	40.15	9	40.23	40.10	3	7,411	0.04%
2023/02/15	5.1	39.56	12	39.30	39.60	-6.9	7,402	-0.09%
2023/02/14	2	39.58	16	39.39	39.20	-14	7,415	-0.19%
2023/02/13	13.2	39.71	80.8	39.80	39.85	-67.7	7,365	-0.92%
2023/02/10	9	38.14	10	38.54	38.00	-1	7,052	-0.01%
2023/02/09	2	38.28	0	0.00	38.55	2	7,002	0.03%
2023/02/08	10	38.75	5	38.68	38.85	5	6,908	0.07%
2023/02/07	5	37.85	8	38.21	38.50	-3	6,809	-0.04%
2023/02/06	18.8	37.40	8	37.29	37.45	10.8	6,746	0.16%
2023/02/03	6	38.66	6	38.44	38.20	0	6,678	0.00%
2023/02/02	182.2	38.65	179	39.21	38.40	3.2	6,569	0.05%	大買/大賣/
2023/02/01	108	38.09	103.4	37.89	38.20	4.6	6,158	0.07%	大買/大賣/
2023/01/31	5	36.43	6	36.45	36.80	-1	5,866	-0.02%
2023/01/30	0	0.00	2	36.50	36.50	-2	5,826	-0.03%
2023/01/17	5.2	35.12	0	0.00	35.00	5.2	5,750	0.09%
2023/01/16	10	35.20	4	35.18	35.00	6	5,719	0.10%
2023/01/13	6	35.99	7	36.35	35.80	-1	5,644	-0.02%
2023/01/12	66	36.26	8	36.56	36.80	58	5,549	1.05%
2023/01/11	105.4	36.51	89	36.85	36.15	16.4	5,374	0.30%	大買/
2023/01/10	28	38.10	37	38.21	39.00	-9	4,943	-0.18%
2023/01/09	22	37.37	20	36.98	36.70	2	4,636	0.04%
2023/01/06	133.2	36.80	131	37.37	36.90	2.2	4,523	0.05%	大買/大賣/
2023/01/05	58	37.86	49	37.49	37.85	9	4,255	0.21%
2023/01/04	25	36.90	55.8	36.91	38.15	-30.8	3,886	-0.79%
2023/01/03	16	35.30	16.4	34.88	34.70	-0.4	3,545	-0.01%
2022/12/30	1	34.60	4	34.61	34.90	-3	3,462	-0.09%
2022/12/29	0	0.00	1	33.40	33.70	-1	3,415	-0.03%
2022/12/28	7	33.54	3	33.90	33.35	4	3,426	0.12%
2022/12/27	13.1	34.51	14.3	34.63	34.60	-1.2	3,378	-0.04%
2022/12/26	8	33.94	8	33.81	33.95	0	3,333	0.00%
2022/12/23	16	34.16	15	34.04	33.85	1	3,324	0.03%
2022/12/22	2	34.55	2	34.68	34.65	0	3,365	0.00%
2022/12/21	30.1	34.06	29	33.66	34.55	1.1	3,342	0.03%
2022/12/20	22	34.59	64	34.49	33.75	-42	3,242	-1.30%
2022/12/19	10	34.09	9	33.97	32.90	1	3,099	0.03%
2022/12/16	1	34.40	5.8	33.72	33.75	-4.8	3,065	-0.16%
2022/12/15	6.5	33.50	3	33.75	33.25	3.5	3,035	0.12%
2022/12/14	14	33.22	20	33.28	33.45	-6	3,044	-0.20%
2022/12/13	12	33.28	8	33.14	32.80	4	3,015	0.13%
2022/12/12	0	0.00	3	32.43	32.55	-3	2,978	-0.10%
2022/12/08	1	31.45	3	31.78	31.80	-2	2,969	-0.07%
2022/12/07	10	31.50	10	31.57	31.45	0	2,955	0.00%
2022/12/06	3.7	32.52	6	32.98	32.35	-2.3	2,913	-0.08%
2022/12/05	6	33.14	2	33.05	33.00	4	2,877	0.14%
2022/12/02	7	32.84	8.2	32.96	32.65	-1.2	2,848	-0.04%
2022/12/01	9.2	32.77	9	32.88	32.65	0.2	2,817	0.01%
2022/11/30	8.5	33.03	3	32.85	32.75	5.5	2,764	0.20%
2022/11/29	254.2	35.40	310.3	34.86	33.85	-56.1	2,614	-2.15%	大買/大賣/
2022/11/28	65	33.73	87	32.92	33.80	-22	2,280	-0.96%
2022/11/25	118	33.33	20.4	33.24	33.55	97.6	2,214	4.41%	大買/
2022/11/24	1	31.85	1	32.20	31.85	0	2,037	0.00%
2022/11/23	1	31.85	1	32.30	31.75	0	2,080	0.00%
2022/11/22	0	0.00	2.9	31.97	32.05	-2.9	2,106	-0.14%
2022/11/18	7	31.81	5	31.82	31.50	2	2,139	0.09%
2022/11/17	3	32.43	8.1	32.28	32.70	-5.1	2,142	-0.24%
2022/11/16	2	31.85	0	0.00	31.75	2	2,118	0.09%
2022/11/15	1	32.05	3	32.40	32.10	-2	2,144	-0.09%
2022/11/14	3.1	31.98	13	32.44	32.55	-9.9	2,178	-0.45%
2022/11/11	2	32.73	6.4	32.27	32.30	-4.4	2,325	-0.19%
2022/11/10	57	31.53	101.6	31.50	31.55	-44.6	2,427	-1.84%	大賣/
2022/11/09	74	30.64	57	31.03	30.80	17	2,382	0.71%
2022/11/08	3	29.95	5.3	29.95	29.95	-2.3	2,325	-0.10%
2022/11/07	1	27.25	3	27.55	27.25	-2	2,339	-0.09%
2022/11/03	0	27.00	1	26.80	26.95	-1	2,472	-0.04%
2022/11/02	0	0.00	1	26.50	26.60	-1	2,543	-0.04%
2022/10/31	0	0.00	1	25.70	25.65	-1	2,911	-0.03%
2022/10/28	1.1	25.48	0	0.00	25.30	1.1	2,938	0.04%
2022/10/26	1	25.45	0	0.00	25.55	1	3,006	0.03%
2022/10/25	1	26.45	0	0.00	26.35	1	3,038	0.03%
2022/10/24	1.1	27.38	1	27.80	27.15	0.1	3,106	0.00%
2022/10/20	1	27.05	1	27.45	27.05	0	3,249	0.00%
2022/10/18	1	27.15	0	0.00	27.15	1	3,296	0.03%
2022/10/17	0.2	26.65	0	0.00	27.05	0.2	3,360	0.01%
2022/10/14	1	26.25	8	26.68	26.85	-7	3,419	-0.20%
2022/10/13	0	0.00	1	25.30	25.40	-1	3,405	-0.03%
2022/10/12	1	26.05	1	26.25	25.85	0	3,423	0.00%
2022/10/11	4	26.75	0	0.00	26.05	4	3,443	0.12%
2022/09/28	1	25.30	9	24.77	24.20	-8	3,449	-0.23%
2022/09/26	3	26.30	0	0.00	26.20	3	3,488	0.09%
2022/09/22	0	0.00	1.2	29.00	29.00	-1.2	3,523	-0.03%
2022/09/21	1	29.45	0	0.00	29.15	1	3,516	0.03%
2022/09/20	46	29.59	40	29.64	29.40	6	3,510	0.17%
2022/09/19	17	30.32	26	30.34	30.30	-9	3,437	-0.26%
2022/09/15	2	30.60	14	30.58	30.25	-12	3,375	-0.36%
2022/09/14	0	0.00	20	30.37	30.60	-20	3,346	-0.60%
2022/09/13	13	30.40	4	30.58	30.25	9	3,330	0.27%
2022/09/12	6	29.80	11	29.55	30.05	-5	3,279	-0.15%
2022/09/08	1	27.80	9	28.31	28.65	-8	3,216	-0.25%
2022/09/06	0	0.00	1	27.70	27.70	-1	3,233	-0.03%
2022/09/05	1	27.30	1	28.30	27.40	0	3,233	0.00%
2022/09/02	0	0.00	0	27.65	27.80	0	3,239	0.00%
2022/09/01	12	27.70	0	0.00	27.55	12	3,243	0.37%
2022/08/31	1	27.80	0	0.00	28.00	1	3,307	0.03%
2022/08/29	2	27.28	0	0.00	27.25	2	3,425	0.06%
2022/08/26	1	28.70	0	28.50	28.65	1	3,401	0.03%
2022/08/24	1	28.65	0	0.00	28.45	1	3,377	0.03%
2022/08/23	0	0.00	0	28.75	28.70	0	3,354	0.00%
2022/08/22	0	0.00	15	29.00	28.80	-15	3,353	-0.45%
2022/08/19	36	29.69	5	29.58	29.60	31	3,326	0.93%
2022/08/18	2	29.00	3	29.38	29.10	-1	3,278	-0.03%
2022/08/17	16	29.24	1	29.40	28.90	15	3,247	0.46%
2022/08/16	1	28.90	1	29.00	28.90	0	3,224	0.00%
2022/08/15	1	28.70	13	28.89	28.60	-12	3,200	-0.37%
2022/08/12	1	29.00	0	0.00	29.05	1	3,161	0.03%
2022/08/11	1	29.05	0	0.00	29.15	1	3,145	0.03%
2022/08/10	6	29.07	0	0.00	28.95	6	3,098	0.19%
2022/08/09	39	29.27	19	28.94	28.60	20	3,034	0.66%
2022/08/08	11	31.91	17	32.15	31.55	-6	2,837	-0.21%
2022/08/05	8	31.13	10	31.21	31.15	-2	2,609	-0.08%
2022/08/04	3	31.37	6	31.15	31.35	-3	2,596	-0.12%
2022/08/03	10	31.11	19	31.02	30.70	-9	2,596	-0.35%
2022/08/02	16	31.31	3	31.17	31.05	13	2,562	0.51%
2022/08/01	2	30.95	2	30.98	30.90	0	2,503	0.00%
2022/07/29	9	30.80	20	30.53	31.05	-11	2,557	-0.43%
2022/07/28	37	30.96	22	30.94	30.80	15	2,583	0.58%
2022/07/27	2	31.60	15	30.90	31.55	-13	2,420	-0.54%
2022/07/26	0	0.00	2	29.75	29.95	-2	2,296	-0.09%
2022/07/22	1	29.25	1	29.35	29.35	0	2,260	0.00%
2022/07/21	4	29.30	11	29.03	29.40	-7	2,289	-0.31%
2022/07/20	0	0.00	6	29.28	29.30	-6	2,296	-0.26%
2022/07/19	13	28.82	5	28.87	28.80	8	2,283	0.35%
2022/07/18	56	28.42	10	28.36	28.50	46	2,348	1.96%
2022/07/15	2	27.20	2	27.48	27.45	0	2,359	0.00%
2022/07/14	1	25.95	2	26.78	27.25	-1	2,335	-0.04%
2022/07/13	1	26.80	3	27.17	26.15	-2	2,298	-0.09%
2022/07/12	3	26.45	1	25.95	25.65	2	2,240	0.09%
2022/07/11	3	26.08	3	26.33	26.60	0	2,182	0.00%
2022/07/08	0	0.00	23	26.00	26.20	-23	2,181	-1.05%
2022/07/07	11	24.91	5	24.20	25.25	6	2,166	0.28%
2022/07/06	1	23.50	0	0.00	23.30	1	2,151	0.05%
2022/07/05	4	23.63	4	24.15	23.70	0	2,173	0.00%
2022/07/04	1	24.30	0	0.00	23.75	1	2,140	0.05%
2022/07/01	12	25.47	3	23.95	24.00	9	2,161	0.42%
2022/06/30	5	26.89	2	26.60	26.60	3	2,117	0.14%
2022/06/29	5	27.45	0	0.00	27.60	5	2,115	0.24%
2022/06/28	2	27.65	1	27.90	27.75	1	2,119	0.05%
2022/06/27	1	28.20	6	28.29	28.20	-5	2,134	-0.23%
2022/06/24	0	0.00	7	27.81	27.85	-7	2,138	-0.33%
2022/06/23	1	27.30	5	27.70	27.30	-4	2,147	-0.19%
2022/06/22	6	27.00	2	26.90	26.90	4	2,194	0.18%
2022/06/21	0	0.00	4	27.34	27.55	-4	2,197	-0.18%
2022/06/20	5	26.47	0	0.00	25.85	5	2,193	0.23%
2022/06/17	1	26.85	0	0.00	27.65	1	2,183	0.05%
2022/06/16	3	27.73	8	28.31	27.40	-5	2,177	-0.23%
2022/06/15	4	27.94	2	28.18	27.90	2	2,170	0.09%
2022/06/14	11	27.28	11	27.55	27.70	0	2,196	0.00%
2022/06/10	4	28.30	2	28.35	28.25	2	2,239	0.09%
2022/06/09	6	28.88	1	28.95	28.80	5	2,242	0.22%
2022/06/08	3	29.25	29	29.22	29.40	-26	2,176	-1.19%
2022/06/01	0	0.00	1	28.00	27.80	-1	2,160	-0.05%
2022/05/31	0	0.00	2	27.60	27.65	-2	2,190	-0.09%
2022/05/27	0	0.00	1	27.30	27.00	-1	2,214	-0.05%
2022/05/25	1	27.05	0	0.00	27.10	1	2,248	0.04%
2022/05/20	0	0.00	2	27.35	27.35	-2	2,421	-0.08%
2022/05/18	0	0.00	2	26.90	26.85	-2	2,496	-0.08%
2022/05/16	0	0.00	15	26.00	26.20	-15	2,621	-0.57%
2022/05/12	5	26.10	2	25.90	25.35	3	2,734	0.11%
2022/05/11	14	27.14	5.1	26.90	26.50	9	2,736	0.33%
2022/05/10	2	28.35	2	28.80	28.50	0	2,712	0.00%
2022/05/09	7	28.89	0	0.00	28.60	7	2,767	0.25%
2022/05/06	3.1	30.48	20	30.90	30.40	-17	2,848	-0.60%
2022/05/05	1	31.05	6	30.86	30.40	-5	2,806	-0.18%
2022/05/04	86	29.70	2	29.80	29.75	84	2,735	3.07%
2022/05/03	4	29.35	2	29.75	29.25	2	2,730	0.07%
2022/04/29	1	28.85	0	0.00	28.50	1	2,722	0.04%
2022/04/26	5	29.50	7	29.24	29.10	-2	2,755	-0.07%
2022/04/25	18	29.20	0	0.00	29.00	18	2,756	0.65%
2022/04/22	14	31.18	8	31.23	31.10	6	2,748	0.22%
2022/04/21	43	30.38	48	29.88	30.30	-5	2,660	-0.19%
2022/04/20	0	0.00	1	28.40	28.60	-1	2,601	-0.04%
2022/04/19	0	0.00	4	28.60	28.40	-4	2,674	-0.15%
2022/04/18	3	28.58	0	0.00	28.30	3	2,742	0.11%
2022/04/15	2	28.90	0	0.00	28.85	2	2,795	0.07%
2022/04/14	0	0.00	1	30.20	29.80	-1	2,877	-0.03%
2022/04/13	1	29.90	0	0.00	29.85	1	2,970	0.03%
2022/04/12	0	0.00	4	29.33	29.50	-4	3,033	-0.13%
2022/04/11	22	29.53	0	0.00	28.50	22	3,066	0.72%
2022/04/08	5	30.72	0	0.00	30.35	5	3,096	0.16%
2022/04/07	0	0.00	8	30.93	30.80	-8	3,211	-0.25%
2022/03/31	0	30.30	0	0.00	30.30	0	3,759	0.00%
2022/03/29	0	0.00	4	30.00	30.00	-4	3,889	-0.10%
2022/03/28	9	29.80	0	0.00	29.80	9	3,961	0.23%
2022/03/25	13	30.62	15	30.59	30.55	-2	4,065	-0.05%
2022/03/24	1	29.35	0	0.00	29.75	1	4,146	0.02%
2022/03/16	1	28.80	0	0.00	28.80	1	7,739	0.01%
2022/03/15	6	29.35	12	29.27	29.20	-6	7,791	-0.08%
2022/03/14	1	30.05	0	0.00	30.20	1	7,821	0.01%
2022/03/10	2	30.65	0	0.00	30.70	2	7,923	0.03%
2022/03/08	1	30.55	6	29.79	29.60	-5	8,057	-0.06%
2022/03/07	10	30.10	0	0.00	30.30	10	8,158	0.12%
2022/03/04	11	31.96	0	0.00	31.55	11	8,787	0.13%
2022/03/03	0	0.00	1	32.15	32.00	-1	9,062	-0.01%
2022/03/02	2	32.15	0	0.00	32.25	2	9,148	0.02%
2022/03/01	0	0.00	1.1	32.64	32.55	-1.1	9,222	-0.01%
2022/02/25	7	32.15	35	31.95	31.95	-28	9,310	-0.30%
2022/02/24	8	32.88	4	32.91	32.00	4	9,520	0.04%
2022/02/23	5	34.15	5.1	33.80	33.55	-0.1	9,934	0.00%
2022/02/22	1	33.00	10	33.04	33.00	-9	9,963	-0.09%
2022/02/21	1	33.80	0	0.00	33.70	1	10,033	0.01%
2022/02/18	0	0.00	6.3	33.83	34.20	-6.3	10,244	-0.06%
2022/02/17	10	34.12	20	34.12	33.70	-10	10,601	-0.09%
2022/02/16	3	33.65	2	33.55	33.65	1	10,905	0.01%
2022/02/15	5	33.20	1	33.50	33.20	4	11,053	0.04%
2022/02/14	5	32.70	5	32.65	32.75	0	11,359	0.00%
2022/02/11	2	32.90	0	0.00	32.95	2	11,444	0.02%
2022/02/10	0	0.00	2	32.85	33.00	-2	11,618	-0.02%
2022/02/09	17	32.46	24	32.47	32.70	-7	11,849	-0.06%
2022/02/08	62	32.13	68	31.59	32.50	-6	12,135	-0.05%
2022/02/07	4	30.44	5	30.60	31.10	-1	12,402	-0.01%
2022/01/26	1	29.70	0	0.00	29.35	1	13,043	0.01%
2022/01/25	5	29.65	3	29.90	29.15	2	13,813	0.01%
2022/01/24	49	29.89	92	29.96	30.15	-43	14,080	-0.31%
2022/01/21	18	30.53	4	29.80	29.80	14	14,235	0.10%
2022/01/20	0	0.00	2	31.48	31.50	-2	14,716	-0.01%
2022/01/19	1	31.15	1	31.55	31.45	0	15,078	0.00%
2022/01/18	15	31.73	1	32.15	31.50	14	15,224	0.09%
2022/01/17	0	0.00	4	32.01	32.40	-4	15,327	-0.03%
2022/01/14	4	31.10	2	31.13	31.10	2	15,287	0.01%
2022/01/13	5	32.04	5	31.97	31.90	0	15,254	0.00%
2022/01/12	7	31.80	21	31.89	31.70	-14	15,217	-0.09%
2022/01/11	3	32.93	31	32.82	32.15	-28	15,146	-0.18%
2022/01/10	0	0.00	4	33.61	33.85	-4	15,075	-0.03%
2022/01/07	11	32.77	43	33.05	32.95	-32	15,020	-0.21%
2022/01/06	11	33.79	48.8	33.58	33.10	-37.8	14,936	-0.25%
2022/01/05	7	34.88	18.1	35.28	34.20	-11.1	14,838	-0.07%
2022/01/04	2	34.90	7	34.84	34.80	-5	14,758	-0.03%
2022/01/03	12	34.85	5	34.93	34.85	7	14,717	0.05%
2021/12/30	20	35.21	89	35.13	35.05	-69	14,674	-0.47%
2021/12/29	228.8	36.13	42.5	36.25	35.85	186.4	14,539	1.28%	大買/鉅額交易
2021/12/28	47	34.82	59.1	35.04	34.80	-12.1	14,164	-0.09%
2021/12/27	20	34.45	8	34.73	34.30	12	14,043	0.09%
2021/12/24	17	34.43	5	34.41	34.05	12	13,992	0.09%
2021/12/23	14	34.55	6	34.43	34.35	8	13,924	0.06%
2021/12/22	2	34.65	1	34.65	34.45	1	13,856	0.01%
2021/12/21	7	34.69	6	34.75	34.60	1	13,780	0.01%
2021/12/20	7	35.31	3	35.97	34.85	4	13,655	0.03%
2021/12/17	496	35.45	457	36.52	34.80	39	13,513	0.29%	大買/大賣/
2021/12/16	86	36.51	158	36.68	36.40	-72	12,900	-0.56%	大賣/
2021/12/15	84	36.81	131.1	36.92	37.15	-47.1	12,473	-0.38%	大賣/
2021/12/14	83	35.92	60	35.96	35.55	23	11,620	0.20%
2021/12/13	195	35.17	173.3	35.31	36.95	21.8	10,959	0.20%	大買/大賣/
2021/12/10	29	33.47	51	33.78	34.35	-22	10,117	-0.22%
2021/12/09	53	33.22	51	32.94	33.00	2	9,808	0.02%
2021/12/08	6	32.97	64	32.64	32.40	-58	9,717	-0.60%
2021/12/07	1	32.65	3	32.70	32.70	-2	9,647	-0.02%
2021/12/06	11	31.99	12	31.98	31.90	-1	9,585	-0.01%
2021/12/03	1	32.35	24	32.42	32.30	-23	9,553	-0.24%
2021/12/02	22	32.19	5	32.32	32.00	17	9,513	0.18%
2021/12/01	61	32.96	65	33.11	33.00	-4	9,401	-0.04%
2021/11/30	139.2	34.49	75	34.67	33.85	64.2	9,268	0.69%	大買/
2021/11/29	59	32.86	39	33.64	33.90	20	8,606	0.23%
2021/11/26	43	31.90	5	31.82	31.70	38	8,314	0.46%
2021/11/25	9	32.73	10	32.94	32.50	-1	8,207	-0.01%
2021/11/24	24	32.50	2	32.55	32.50	22	8,124	0.27%
2021/11/23	29	33.34	13	33.25	32.90	16	8,030	0.20%
2021/11/22	128	34.04	185	33.72	34.50	-57	7,800	-0.73%	大買/大賣/
2021/11/19	36	32.63	136	32.53	32.70	-100	7,347	-1.36%	大賣/
2021/11/18	6	32.34	56	32.32	32.00	-50	7,251	-0.69%
2021/11/17	9	32.85	10	32.96	32.95	-1	7,145	-0.01%
2021/11/16	161	33.64	24	33.81	33.25	137	6,923	1.98%	大買/鉅額交易
2021/11/15	96	33.35	71	33.28	33.60	25	6,507	0.38%
2021/11/12	30	32.87	3	32.85	32.00	27	6,142	0.44%
2021/11/11	17	33.12	34.3	33.16	33.65	-17.3	5,978	-0.29%
2021/11/10	12	32.20	53	32.61	32.15	-41	5,654	-0.73%
2021/11/09	82.2	31.94	2	31.90	32.00	80.2	5,524	1.45%
2021/11/08	37	32.54	245	32.13	31.85	-208	5,313	-3.91%	大賣/鉅額交易
2021/11/05	99	31.57	31	31.75	31.70	68	5,067	1.34%
2021/11/04	107.2	33.18	139.2	33.98	33.40	-32.1	4,765	-0.67%	大買/大賣/
2021/11/03	404	33.92	279	34.38	34.00	125	4,395	2.84%	大買/大賣/鉅額交易
2021/11/02	183.2	33.01	112	32.82	32.45	71.2	3,723	1.91%	大買/大賣/
2021/11/01	37	31.17	10	31.59	31.80	27	2,947	0.92%
2021/10/29	7	30.96	15	30.43	31.20	-8	2,662	-0.30%
2021/10/28	573	30.89	532	30.39	30.65	41	2,475	1.66%	大買/大賣/
2021/10/27	65	28.52	43.1	29.21	30.10	22	1,917	1.14%
2021/10/26	15	26.97	80	26.36	27.40	-65	1,606	-4.05%
2021/10/25	16	26.45	26	26.42	26.65	-10	1,444	-0.69%
2021/10/22	0	0.00	1	24.95	24.80	-1	1,324	-0.08%
2021/10/21	0	0.00	1	25.05	24.60	-1	1,339	-0.07%
2021/10/20	1	24.40	0	0.00	24.60	1	1,346	0.07%
2021/10/19	1	24.60	7	24.63	24.55	-6	1,361	-0.44%
2021/10/18	3	24.10	0	0.00	24.05	3	1,401	0.21%
2021/10/15	0	0.00	5	24.70	24.80	-5	1,428	-0.35%
2021/10/13	5	24.60	0	0.00	24.40	5	1,483	0.34%
2021/10/08	0	0.00	7	24.41	24.50	-7	1,519	-0.46%
2021/10/07	0	0.00	8	23.47	23.85	-8	1,536	-0.52%
2021/10/06	0	0.00	3	22.75	22.45	-3	1,579	-0.19%
2021/10/04	2	22.88	0	0.00	22.65	2	1,662	0.12%
2021/10/01	2	24.20	2	23.95	23.95	0	1,650	0.00%
2021/09/28	0	0.00	11	24.27	24.55	-11	1,722	-0.64%
2021/09/24	10	24.08	0	0.00	24.05	10	1,784	0.56%
2021/09/23	0	0.00	3	23.45	23.60	-3	1,804	-0.17%
2021/09/22	3	23.30	0	0.00	23.35	3	1,861	0.16%
2021/09/17	0	0.00	10.1	23.36	23.95	-10.1	1,878	-0.54%
2021/09/15	0	0.00	1	23.90	23.60	-1	1,941	-0.05%
2021/09/14	0	0.00	40	24.00	23.90	-40	2,004	-2.00%
2021/09/08	2	23.53	0	0.00	23.40	2	2,125	0.09%
2021/09/06	3	24.97	0	0.00	24.55	3	2,154	0.14%
2021/09/02	1	25.45	0	0.00	25.30	1	2,216	0.05%
2021/08/31	0	0.00	0	25.00	25.30	0	2,239	0.00%
2021/08/27	2	25.40	0	0.00	25.30	2	2,327	0.09%
2021/08/26	1	25.60	0	0.00	25.50	1	2,373	0.04%
2021/08/25	0	0.00	2	26.10	26.10	-2	2,439	-0.08%
2021/08/23	0	0.00	2	25.20	25.65	-2	2,507	-0.08%
2021/08/19	0	0.00	1	24.50	24.60	-1	2,613	-0.04%
2021/08/18	21	24.67	1	24.70	25.00	20	2,640	0.76%
2021/08/16	5	24.75	5	24.63	24.45	0	2,662	0.00%
2021/08/13	1	25.65	0	0.00	25.20	1	2,678	0.04%
2021/08/11	2	25.80	5	25.80	25.70	-3	2,758	-0.11%
2021/08/10	5	26.99	2	27.05	26.70	3	2,809	0.11%
2021/08/06	0	0.00	1	26.45	26.35	-1	2,954	-0.03%
2021/08/05	6	26.74	0	0.00	26.65	6	3,094	0.19%
2021/08/04	1	27.10	0	0.00	27.00	1	3,246	0.03%
2021/08/03	1	27.00	0	0.00	27.10	1	3,451	0.03%
2021/08/02	2	27.10	0	0.00	27.30	2	3,507	0.06%
2021/07/30	4	27.40	2	27.95	27.25	2	3,589	0.06%
2021/07/29	2	27.35	4	27.65	27.60	-2	3,681	-0.05%
2021/07/28	8	27.70	5	27.65	27.50	3	3,747	0.08%
2021/07/27	2	28.85	1	29.40	28.35	1	3,878	0.03%
2021/07/26	0	0.00	30	28.95	28.85	-30	4,037	-0.74%
2021/07/22	0	0.00	6	28.65	28.40	-6	4,455	-0.13%
2021/07/21	3	27.85	0	0.00	27.55	3	4,773	0.06%
2021/07/20	3	28.38	0	0.00	28.20	3	4,992	0.06%
2021/07/19	12	29.25	0	0.00	29.30	12	5,176	0.23%
2021/07/16	2	28.85	0	0.00	28.85	2	5,912	0.03%
2021/07/15	0	0.00	2	28.80	28.80	-2	6,130	-0.03%
2021/07/14	3	27.97	2	28.10	28.55	1	6,282	0.02%
2021/07/13	2	28.63	0	0.00	28.40	2	6,402	0.03%
2021/07/12	0	0.00	2	29.00	29.00	-2	6,794	-0.03%
2021/07/09	1	27.80	0	0.00	27.70	1	6,978	0.01%
2021/07/08	0	28.10	0	0.00	28.10	0	7,150	0.00%
2021/07/06	14	28.73	0	0.00	28.65	14	7,592	0.18%
2021/07/05	0	0.00	3	29.48	29.55	-3	7,844	-0.04%
2021/07/02	39	28.90	0	0.00	28.90	39	8,340	0.47%
2021/07/01	2	28.98	11	28.74	28.60	-9	8,446	-0.11%
2021/06/30	2	29.45	0	0.00	29.35	2	8,485	0.02%
2021/06/29	11	30.04	1	29.95	29.70	10	8,611	0.12%
2021/06/28	10	30.85	1	30.65	30.85	9	8,647	0.10%
2021/06/25	10	30.35	0	0.00	30.20	10	8,719	0.11%
2021/06/24	0	0.00	4	30.58	30.40	-4	8,839	-0.05%
2021/06/23	51	30.59	20	30.29	30.30	31	8,897	0.35%
2021/06/22	0	0.00	21.7	29.21	29.25	-21.7	8,927	-0.24%
2021/06/21	7	29.38	0	0.00	29.05	7	9,026	0.08%
2021/06/18	11	30.50	17	30.49	30.20	-6	9,240	-0.06%
2021/06/17	1	29.90	0	0.00	30.40	1	9,486	0.01%
2021/06/16	1	30.00	6	30.40	29.95	-5	10,440	-0.05%
2021/06/15	0	0.00	2	30.45	30.55	-2	11,448	-0.02%
2021/06/11	3	29.88	1	30.25	29.85	2	11,596	0.02%
2021/06/10	1	30.40	15	30.92	30.30	-14	11,688	-0.12%
2021/06/08	0	0.00	5	30.00	30.00	-5	11,730	-0.04%
2021/06/07	0	0.00	12	29.85	30.05	-12	11,818	-0.10%
2021/06/04	10	30.11	0	0.00	29.90	10	11,870	0.08%
2021/06/03	0	0.00	101	30.88	30.85	-101	12,032	-0.84%	大賣/鉅額交易
2021/06/02	3	30.32	0	0.00	30.35	3	12,054	0.02%
2021/06/01	15	31.18	2	31.25	30.90	13	12,057	0.11%
2021/05/31	0	0.00	1	31.15	31.15	-1	12,112	-0.01%
2021/05/28	2	30.60	3	30.05	30.55	-1	12,145	-0.01%
2021/05/27	1	29.75	10	30.10	29.75	-9	12,171	-0.07%
2021/05/26	1	29.50	0	0.00	29.65	1	12,161	0.01%
2021/05/25	19	29.54	17	29.38	29.50	2	12,202	0.02%
2021/05/21	1	28.40	2	28.20	28.15	-1	12,352	-0.01%
2021/05/20	14	28.52	10	27.93	27.55	4	12,445	0.03%
2021/05/19	1	27.85	0	28.15	28.10	1	12,562	0.01%
2021/05/17	10.1	26.75	3	25.43	25.15	7.1	12,748	0.06%
2021/05/14	49	27.15	51	27.98	27.25	-2	12,678	-0.02%
2021/05/13	2	27.50	0	0.00	27.40	2	12,643	0.02%
2021/05/12	16	27.60	9	28.26	27.25	7	12,565	0.06%
2021/05/11	36	30.48	10	30.40	30.25	26	12,569	0.21%
2021/05/10	16	34.20	1	34.05	33.60	15	12,477	0.12%
2021/05/07	0	0.00	6	33.28	34.90	-6	12,601	-0.05%
2021/05/06	5	34.32	14	33.65	32.50	-9	12,671	-0.07%
2021/05/05	0	34.30	0	0.00	34.30	0	12,613	0.00%
2021/05/04	6	34.22	6	33.69	34.15	0	12,701	0.00%
2021/05/03	19.1	36.85	0	0.00	35.85	19.1	12,767	0.15%
2021/04/29	69	38.76	9	38.88	38.40	60	12,792	0.47%
2021/04/28	41	41.18	86	40.58	40.25	-45	12,866	-0.35%
2021/04/27	43	40.77	67	40.87	40.85	-24	13,042	-0.18%
2021/04/26	2	40.38	33	40.41	40.25	-31	13,061	-0.24%
2021/04/23	124	40.25	13	39.82	39.70	111	13,285	0.84%	大買/鉅額交易
2021/04/22	149	40.70	109	40.87	40.10	40	13,773	0.29%	大買/大賣/
2021/04/21	12	40.21	17	40.19	39.85	-5	14,141	-0.04%
2021/04/20	9	39.62	20	39.52	39.60	-11	14,373	-0.08%
2021/04/19	10	39.09	12	38.99	38.75	-2	15,418	-0.01%
2021/04/16	22	40.35	54	40.59	39.55	-32	15,814	-0.20%
2021/04/15	50	39.60	43	39.30	39.95	7	16,479	0.04%
2021/04/14	10	38.56	5	38.67	38.15	5	16,602	0.03%
2021/04/13	51	39.21	21	39.45	38.30	30	16,968	0.18%
2021/04/12	35	38.77	20	38.88	38.40	15	16,948	0.09%
2021/04/09	14	39.16	107	38.99	39.25	-93	17,440	-0.53%	大賣/
2021/04/08	201	39.54	96	39.41	40.30	105	17,428	0.60%	大買/鉅額交易
2021/04/07	27	37.99	12	38.13	38.25	15	17,461	0.09%
2021/04/06	4	37.20	8	37.40	37.45	-4	18,866	-0.02%
2021/04/01	6	37.27	103	37.59	37.10	-97	19,334	-0.50%	大賣/
2021/03/31	103	37.81	15	37.91	37.85	88	19,722	0.45%	大買/
2021/03/30	29	37.57	1	37.60	37.60	28	20,714	0.14%
2021/03/29	7	37.66	29	37.58	37.50	-22	21,509	-0.10%
2021/03/26	0	36.40	21	36.30	36.40	-21	22,311	-0.09%
2021/03/25	12	35.82	0	0.00	35.65	12	23,830	0.05%
2021/03/24	23.1	35.90	12.5	35.83	35.80	10.6	25,025	0.04%
2021/03/23	10.2	36.92	78	37.02	36.15	-67.8	26,093	-0.26%
2021/03/22	60.2	38.11	82	38.69	37.80	-21.8	26,222	-0.08%
2021/03/19	368	40.15	246	39.91	39.60	122	26,119	0.47%	大買/大賣/鉅額交易
2021/03/18	73	39.63	111	39.10	40.25	-38	25,229	-0.15%	大賣/
2021/03/17	2	36.43	13	36.11	36.60	-11	24,370	-0.05%
2021/03/16	86	36.51	2	35.90	35.55	84	24,299	0.35%
2021/03/15	15.1	35.80	1	35.85	35.70	14.1	24,270	0.06%
2021/03/12	7.2	35.50	0	0.00	35.80	7.2	24,381	0.03%
2021/03/11	11	35.05	18	35.48	35.95	-7	24,502	-0.03%
2021/03/10	3	34.50	4	34.25	34.30	-1	24,678	0.00%
2021/03/09	14	33.24	20	33.09	33.10	-6	24,846	-0.02%
2021/03/08	5	35.45	4	35.78	34.95	1	24,903	0.00%
2021/03/04	13.2	36.46	3	37.18	36.05	10.2	24,957	0.04%
2021/03/03	4	35.40	0	0.00	37.15	4	24,939	0.02%
2021/03/02	108	37.43	0	0.00	36.05	108	24,992	0.43%	大買/鉅額交易
2021/02/26	1	36.50	2	36.58	37.00	-1	25,014	0.00%
2021/02/25	4	37.04	0	0.00	36.65	4	25,031	0.02%
2021/02/24	6	37.51	17	37.39	37.10	-11	25,043	-0.04%
2021/02/23	12	37.97	3	38.20	37.80	9	25,055	0.04%
2021/02/22	15	37.84	6	37.82	37.75	9	24,986	0.04%
2021/02/19	17	38.05	47	38.02	38.25	-30	24,870	-0.12%
2021/02/18	20	37.63	10	37.71	38.20	10	24,740	0.04%
2021/02/17	19	36.49	5	36.60	36.45	14	24,585	0.06%
2021/02/05	0	0.00	0.1	35.50	35.60	-0.1	24,497	0.00%
2021/02/04	15	35.93	4	36.15	35.55	11	24,526	0.04%
2021/02/03	9	36.07	6	36.29	36.00	3	24,549	0.01%
2021/02/02	148	35.86	135	36.02	35.70	13	24,531	0.05%	大買/大賣/
2021/02/01	0	0.00	2	35.55	35.45	-2	24,415	-0.01%
2021/01/29	35	36.88	37	36.51	35.50	-2	24,313	-0.01%
2021/01/28	3	36.65	8	36.28	35.80	-5	24,143	-0.02%
2021/01/27	2	35.98	0	0.00	36.10	2	24,017	0.01%
2021/01/26	2	36.05	80	36.52	36.05	-78	23,964	-0.33%
2021/01/25	77	37.64	4	36.50	37.25	73	23,878	0.31%
2021/01/22	9	36.47	18	36.74	37.45	-9	23,720	-0.04%
2021/01/21	82	37.01	53	37.53	36.75	29	23,559	0.12%
2021/01/20	17	36.66	26	36.97	36.50	-9	23,326	-0.04%
2021/01/19	15	39.30	11	38.57	38.15	4	23,052	0.02%
2021/01/18	16.1	39.45	11	39.42	39.00	5.1	22,831	0.02%
2021/01/15	63	42.60	30.1	42.52	41.00	32.9	22,491	0.15%
2021/01/14	81	43.72	46.3	43.95	43.50	34.7	22,488	0.15%
2021/01/13	19	42.28	11	42.66	41.70	8	21,737	0.04%
2021/01/12	134	42.53	103	42.08	42.85	31	21,315	0.15%	大買/大賣/
2021/01/11	39	41.52	100	40.94	42.65	-61	20,131	-0.30%
2021/01/08	118	41.49	145.4	41.37	40.55	-27.4	19,633	-0.14%	大買/大賣/
2021/01/07	77	39.75	24	39.89	39.80	53	18,574	0.29%
2021/01/06	30	38.46	33	38.37	38.55	-3	18,306	-0.02%
2021/01/05	29	40.05	7	39.50	40.35	22	18,040	0.12%
2021/01/04	37	39.93	85	40.06	40.75	-48	17,867	-0.27%
2020/12/31	8	38.23	22	38.29	38.15	-14	17,309	-0.08%
2020/12/30	38	38.43	22	38.71	38.35	16	17,109	0.09%
2020/12/29	65	38.75	55	38.40	38.25	10	16,723	0.06%
2020/12/28	45	35.54	156	36.03	36.00	-111	15,251	-0.73%	大賣/鉅額交易
2020/12/25	53	36.77	51	36.32	36.65	2	14,758	0.01%
2020/12/24	195	36.05	163	36.01	36.25	32	14,288	0.22%	大買/大賣/
2020/12/23	54	34.86	127	35.41	36.05	-73	13,292	-0.55%	大賣/
2020/12/22	70	33.90	122.7	33.64	32.80	-52.7	12,574	-0.42%	大賣/
2020/12/21	298	34.14	333	33.69	33.55	-35	11,724	-0.30%	大買/大賣/
2020/12/18	281	32.48	359.1	32.82	33.25	-78.1	10,285	-0.76%	大買/大賣/
2020/12/17	383.1	29.35	432	29.46	30.25	-48.9	9,150	-0.53%	大買/大賣/
2020/12/16	15	27.06	36	26.77	27.50	-21	8,098	-0.26%
2020/12/15	23	26.18	0	0.00	25.00	23	7,823	0.29%
2020/12/11	1	25.80	0	0.00	25.85	1	7,962	0.01%
2020/12/10	3	26.85	10	27.17	26.75	-7	7,917	-0.09%
2020/12/09	0	0.00	100	26.71	26.85	-100	8,019	-1.25%
2020/12/08	10	26.45	18	26.72	26.90	-8	8,289	-0.10%
2020/12/07	4	26.50	2	26.75	26.10	2	8,353	0.02%
2020/12/04	13	27.05	2	27.20	27.05	11	8,439	0.13%
2020/12/03	39	27.04	18	27.38	27.00	21	8,639	0.24%
2020/12/02	26	26.06	17	26.84	26.10	9	9,256	0.10%
2020/12/01	20	25.85	0	0.00	25.75	20	9,645	0.21%
2020/11/30	33	25.27	29	25.40	25.25	4	10,792	0.04%
2020/11/26	6	25.23	8	25.27	24.90	-2	11,479	-0.02%
2020/11/24	6	24.69	7	25.01	24.65	-1	11,937	-0.01%
2020/11/23	100	25.15	35	25.08	25.15	65	12,474	0.52%
2020/11/20	5	24.55	22.2	24.81	24.80	-17.2	12,444	-0.14%
2020/11/19	0	0.00	29	24.25	24.15	-29	12,460	-0.23%
2020/11/18	10	24.15	0	0.00	24.15	10	12,477	0.08%
2020/11/17	10	23.95	3	24.07	23.95	7	12,564	0.06%
2020/11/16	0	0.00	2	24.10	24.20	-2	12,779	-0.02%
2020/11/13	0	0.00	11	24.20	24.15	-11	13,225	-0.08%
2020/11/12	0	0.00	3	24.00	23.80	-3	13,343	-0.02%
2020/11/11	0	0.00	11	24.15	24.10	-11	13,334	-0.08%
2020/11/10	2	23.93	1	23.60	23.65	1	13,338	0.01%
2020/11/09	0	0.00	1	23.75	23.60	-1	13,353	-0.01%
2020/11/05	0	0.00	5	23.16	23.05	-5	13,431	-0.04%
2020/11/04	1	23.15	3	23.23	23.35	-2	13,422	-0.01%
2020/11/03	0	0.00	4	23.25	23.25	-4	13,424	-0.03%
2020/11/02	6	22.78	2	23.05	22.70	4	13,424	0.03%
2020/10/30	16	23.32	0	0.00	22.55	16	13,365	0.12%
2020/10/29	3	23.00	0	0.00	23.20	3	13,389	0.02%
2020/10/27	56	23.54	148	23.72	23.45	-92	13,326	-0.69%	大賣/
2020/10/26	6	24.09	6	23.71	23.65	0	13,214	0.00%
2020/10/23	43	23.99	22	24.14	24.00	21	13,074	0.16%
2020/10/22	65	25.80	66	25.73	24.25	-1	12,983	-0.01%
2020/10/21	164	25.90	109	25.93	26.55	55	12,328	0.45%	大買/大賣/
2020/10/20	0	0.00	4	24.23	24.15	-4	11,968	-0.03%
2020/10/19	4	24.10	2	23.85	23.85	2	11,935	0.02%
2020/10/16	1	24.00	1	24.20	23.80	0	11,960	0.00%
2020/10/15	7	24.53	5	24.40	24.30	2	11,933	0.02%
2020/10/14	5	24.41	18.1	24.51	24.40	-13.1	11,897	-0.11%
2020/10/13	14	23.81	5	23.98	23.95	9	11,794	0.08%
2020/10/12	0	0.00	5	25.82	25.35	-5	11,516	-0.04%
2020/10/08	2	25.20	3	25.60	25.30	-1	11,438	-0.01%
2020/10/07	3	25.45	2	25.45	25.50	1	11,380	0.01%
2020/10/06	52	25.16	54	25.25	25.15	-2	11,320	-0.02%
2020/10/05	0	0.00	1	24.35	24.50	-1	11,213	-0.01%
2020/09/29	1	24.05	0	0.00	23.80	1	11,248	0.01%
2020/09/28	0	0.00	6	24.13	24.50	-6	11,260	-0.05%
2020/09/25	9	24.10	11	23.68	23.55	-2	11,270	-0.02%
2020/09/24	3	24.50	9	24.76	24.40	-6	11,254	-0.05%
2020/09/23	0	0.00	36	25.38	25.10	-36	11,214	-0.32%
2020/09/22	42	25.52	1	25.40	24.70	41	11,382	0.36%
2020/09/21	3	25.28	3	25.22	25.30	0	11,615	0.00%
2020/09/18	2	25.80	4	25.96	25.80	-2	11,586	-0.02%
2020/09/17	8	25.86	11	25.89	26.20	-3	11,488	-0.03%
2020/09/16	2	25.03	4	25.18	25.05	-2	11,234	-0.02%
2020/09/15	20	25.23	19	24.83	24.60	1	11,118	0.01%
2020/09/14	25	24.70	46	24.63	24.80	-21	11,016	-0.19%
2020/09/11	25	25.06	23	25.41	25.00	2	10,845	0.02%
2020/09/10	15	26.71	72	27.06	26.75	-57	10,497	-0.54%
2020/09/09	104	26.99	79	26.33	26.85	25	10,275	0.24%	大買/
2020/09/08	50	27.13	73.2	27.28	26.80	-23.2	10,047	-0.23%
2020/09/07	146	26.87	113	27.32	26.55	33	9,623	0.34%	大買/大賣/
2020/09/04	62	26.69	108	26.88	26.50	-46	8,815	-0.52%	大賣/
2020/09/03	90	25.92	138	26.08	27.05	-48	8,244	-0.58%	大賣/
2020/09/02	212	24.13	288.5	24.57	24.90	-76.5	7,000	-1.09%	大買/大賣/
2020/09/01	195	22.86	75	22.84	22.65	120	6,496	1.85%	大買/鉅額交易
2020/08/31	50	22.42	96.1	22.32	22.45	-46.1	6,234	-0.74%
2020/08/28	67	21.37	74	21.57	21.90	-7	6,041	-0.12%
2020/08/27	109	21.18	141	21.50	21.90	-32	5,673	-0.56%	大買/大賣/
2020/08/26	18.1	20.11	18	20.14	19.95	0.1	5,067	0.00%
2020/08/25	10	20.26	10	20.19	20.20	0	5,032	0.00%
2020/08/24	6	19.69	6	19.81	19.85	0	4,915	0.00%
2020/08/21	9	19.18	19	19.39	19.55	-10	4,886	-0.20%
2020/08/20	38	19.28	14	19.14	18.85	24	4,963	0.48%
2020/08/19	101	20.83	79	20.93	20.90	22	4,736	0.46%	大買/
2020/08/18	14	19.36	33	19.42	19.80	-19	4,266	-0.45%
2020/08/17	20	19.03	11	19.06	18.80	9	4,145	0.22%
2020/08/14	0	0.00	14	18.64	18.75	-14	4,257	-0.33%
2020/08/13	14	18.14	5	18.54	18.10	9	4,284	0.21%
2020/08/12	2	18.43	17	18.50	18.70	-15	4,213	-0.36%
2020/08/11	2	18.15	6	18.31	18.00	-4	4,143	-0.10%
2020/08/10	0	0.00	2	18.15	17.95	-2	4,083	-0.05%
2020/08/07	2	18.05	5	18.11	17.90	-3	4,085	-0.07%
2020/08/06	2	18.05	1	18.30	17.90	1	4,075	0.02%
2020/08/05	1	17.80	1	18.10	18.00	0	4,059	0.00%
2020/08/04	1	17.95	6	18.18	18.00	-5	4,081	-0.12%
2020/08/03	7	17.77	7	17.57	17.80	0	4,062	0.00%
2020/07/30	3	16.90	3	17.00	17.00	0	4,092	0.00%
2020/07/29	0	0.00	2	16.85	16.75	-2	4,108	-0.05%
2020/07/28	5	16.55	0.1	16.80	16.55	4.9	4,115	0.12%
2020/07/27	2	17.05	2	17.50	17.00	0	4,220	0.00%
2020/07/24	3	18.05	3	18.15	17.45	0	4,293	0.00%
2020/07/23	4	18.10	3	18.15	18.00	1	4,284	0.02%
2020/07/22	19	18.02	24	18.19	18.05	-5	4,288	-0.12%
2020/07/20	3	16.95	6	17.46	17.45	-3	4,313	-0.07%
2020/07/17	1	17.40	0	0.00	17.30	1	4,292	0.02%
2020/07/16	0	0.00	0.7	17.70	17.70	-0.7	4,294	-0.02%
2020/07/15	8	18.14	5	18.23	17.65	3	4,287	0.07%
2020/07/14	3	18.02	7	18.06	17.70	-4	4,294	-0.09%
2020/07/13	0	0.00	2	18.03	17.95	-2	4,277	-0.05%
2020/07/10	5	17.87	3	17.65	17.60	2	4,264	0.05%
2020/07/09	9	18.68	16	18.48	18.45	-7	4,237	-0.17%
2020/07/08	34	18.95	11	18.85	18.70	23	4,216	0.55%
2020/07/07	3	18.30	6	18.16	18.05	-3	4,145	-0.07%
2020/07/06	0.1	19.00	20	18.90	18.80	-19.9	4,142	-0.48%
2020/07/03	24	19.33	23	18.91	19.20	1	4,183	0.02%
2020/07/02	8	18.53	4	18.54	18.60	4	4,055	0.10%
2020/07/01	34	18.96	38	18.99	18.65	-4	3,990	-0.10%
2020/06/30	26	18.31	13	18.39	18.60	13	3,672	0.35%
2020/06/29	11	16.85	18	16.64	16.95	-7	3,300	-0.21%
2020/06/24	0	0.00	7	16.32	16.20	-7	3,206	-0.22%
2020/06/22	5	16.40	3	16.23	16.15	2	3,210	0.06%
2020/06/19	6	16.45	7	16.59	16.20	-1	3,221	-0.03%
2020/06/17	3	16.25	0	0.00	16.30	3	3,198	0.09%
2020/06/15	102	16.05	5	15.90	15.85	97	3,309	2.93%	大買/
2020/06/12	12	16.29	0	0.00	16.25	12	3,320	0.36%
2020/06/11	12	17.41	11	17.52	16.70	1	3,389	0.03%
2020/06/10	0	0.00	10	17.30	17.45	-10	3,377	-0.30%
2020/06/09	6	16.88	5	16.70	16.70	1	3,350	0.03%
2020/06/08	7	17.26	7	17.15	17.05	0	3,396	0.00%
2020/06/05	5	17.20	0	0.00	17.05	5	3,375	0.15%
2020/06/04	9	17.27	7	17.01	17.00	2	3,470	0.06%
2020/06/03	1	16.80	6	16.77	16.70	-5	3,412	-0.15%
2020/06/02	0	0.00	1	16.70	16.70	-1	3,385	-0.03%
2020/06/01	5	16.55	0	0.00	16.55	5	3,382	0.15%
2020/05/28	8	16.52	11	16.33	16.20	-3	3,425	-0.09%
2020/05/27	6	16.43	12	16.78	16.75	-6	3,387	-0.18%
2020/05/26	5	16.10	0	0.00	15.95	5	3,206	0.16%
2020/05/25	5	16.10	30	16.03	16.05	-25	3,187	-0.78%
2020/05/22	2	16.28	21	16.32	16.05	-19	3,160	-0.60%
2020/05/21	11	16.20	33	16.42	16.65	-22	3,123	-0.71%
2020/05/20	10	15.76	8	15.96	16.15	2	2,953	0.07%
2020/05/19	1	14.70	3	14.70	14.70	-2	2,851	-0.07%
2020/05/18	2	14.70	0	0.00	14.75	2	2,856	0.07%
2020/05/15	2	14.80	0	0.00	14.85	2	2,849	0.07%
2020/05/14	1	15.35	1	15.50	15.10	0	2,851	0.00%
2020/05/13	0	0.00	4	15.58	15.55	-4	2,913	-0.14%
2020/05/12	4	15.71	0	0.00	15.70	4	2,917	0.14%
2020/05/11	5	15.90	10	16.10	16.10	-5	2,905	-0.17%
2020/05/08	34	16.08	5	16.00	15.80	29	2,869	1.01%
2020/05/07	29	15.72	0	15.75	15.70	29	2,806	1.03%
2020/05/06	4	15.21	7	15.71	15.70	-3	2,807	-0.11%
2020/05/05	8	15.58	6	15.74	15.45	2	2,781	0.07%
2020/05/04	3	15.35	1	15.55	15.45	2	2,765	0.07%
2020/04/30	23	15.92	7	16.26	15.80	16	2,776	0.58%
2020/04/29	139	15.24	94	15.26	15.85	45	2,673	1.68%	大買/
2020/04/28	2	14.50	0	0.00	14.45	2	2,607	0.08%
2020/04/27	0	0.00	7	14.15	14.15	-7	2,624	-0.27%
2020/04/24	55	13.85	54	14.01	14.15	1	2,632	0.04%
2020/04/23	2	13.65	0	0.00	13.65	2	2,656	0.08%
2020/04/22	0	0.00	4	13.10	13.25	-4	2,648	-0.15%
2020/04/21	8	13.30	0	0.00	13.10	8	2,655	0.30%
2020/04/20	1	13.65	0	0.00	13.80	1	2,647	0.04%
2020/04/17	13	14.03	5	13.75	13.70	8	2,645	0.30%
2020/04/15	5	14.10	0	0.00	14.10	5	2,565	0.19%
2020/04/14	4	14.29	3	14.05	14.10	1	2,568	0.04%
2020/04/13	3	13.75	0	0.00	14.00	3	2,557	0.12%
2020/04/10	0	0.00	2	13.95	14.00	-2	2,550	-0.08%
2020/04/09	2	13.75	0	0.00	13.85	2	2,617	0.08%
2020/04/08	0	0.00	3	13.62	14.30	-3	2,552	-0.12%
2020/04/07	0	0.00	1	12.80	13.00	-1	2,466	-0.04%
2020/03/30	0	12.90	0	0.00	12.45	0	2,448	0.00%
2020/03/27	1	12.60	0	0.00	12.10	1	2,434	0.04%
2020/03/20	0	0.00	1	11.90	12.00	-1	2,506	-0.04%
2020/03/19	4	11.16	3	10.75	11.15	1	2,494	0.04%
2020/03/16	0	12.15	2	11.93	11.15	-2	2,229	-0.09%
2020/03/13	10	12.55	5	12.45	12.30	5	2,162	0.23%
2020/03/12	1	14.40	0	0.00	13.65	1	2,133	0.05%
2020/03/11	1	15.05	0	0.00	15.15	1	2,112	0.05%
2020/03/10	0	0.00	1	15.05	15.50	-1	2,095	-0.05%
2020/03/09	5	15.80	0	0.00	15.40	5	1,976	0.25%
2020/03/06	12	16.33	0	0.00	16.30	12	1,965	0.61%
2020/03/05	4	16.73	0	0.00	16.70	4	1,966	0.20%
2020/03/04	1	16.55	1	16.60	16.60	0	1,946	0.00%
2020/03/03	16	16.36	18	16.51	16.70	-2	1,944	-0.10%
2020/03/02	1	15.00	1	15.80	15.75	0	1,904	0.00%
2020/02/27	2	15.88	0	0.00	15.60	2	2,040	0.10%
2020/02/18	0	0.00	4	16.73	16.70	-4	2,026	-0.20%
2020/02/17	1	16.55	1	16.80	16.55	0	2,052	0.00%
2020/02/14	14	17.24	17	17.37	16.95	-3	2,048	-0.15%
2020/02/13	2	16.70	5	16.90	16.90	-3	1,994	-0.15%
2020/02/07	3	16.42	0	0.00	16.25	3	2,085	0.14%
2020/02/06	0	0.00	1	16.95	16.75	-1	2,075	-0.05%
2020/02/05	2	16.20	6	16.30	16.20	-4	2,033	-0.20%
2020/02/03	7	15.91	6	15.70	15.80	1	2,016	0.05%
2020/01/30	11	17.60	0	0.00	17.60	11	1,960	0.56%
2020/01/20	2	19.53	0	0.00	19.55	2	1,935	0.10%
2020/01/17	1	19.65	2	19.60	19.70	-1	1,923	-0.05%
2020/01/15	3	19.13	0	0.00	19.15	3	1,936	0.15%
2020/01/09	0	0.00	5	19.20	19.10	-5	1,935	-0.26%
2020/01/08	1	19.00	4	19.20	19.00	-3	1,974	-0.15%
2020/01/07	0	0.00	4	19.30	19.20	-4	2,007	-0.20%
2020/01/03	5	19.91	1	20.75	20.25	4	2,010	0.20%
2020/01/02	0	0.00	10	20.35	20.45	-10	1,951	-0.51%
2019/12/31	2	20.20	0	0.00	20.20	2	1,940	0.10%
2019/12/27	0	0.00	1	20.25	20.15	-1	1,908	-0.05%
2019/12/26	5	20.00	1	20.10	20.00	4	1,901	0.21%
2019/12/23	1	19.80	0	0.00	19.75	1	1,992	0.05%
2019/12/17	0	0.00	1	19.85	19.90	-1	2,018	-0.05%
2019/12/16	0	0.00	2	19.75	19.80	-2	2,084	-0.10%
2019/12/13	0	0.00	1	19.45	19.45	-1	2,074	-0.05%
2019/12/09	10	19.85	5	19.60	19.55	5	2,147	0.23%
2019/12/06	11	19.85	8	19.68	19.45	3	2,192	0.14%
2019/12/03	1	19.05	0	0.00	19.05	1	2,790	0.04%
2019/12/02	1	19.00	2	19.23	19.20	-1	2,805	-0.04%
2019/11/29	1	19.50	0	0.00	19.35	1	2,885	0.03%
2019/11/26	1	20.30	4	20.30	20.10	-3	2,957	-0.10%
2019/11/21	0	0.00	8	19.35	19.20	-8	2,954	-0.27%
2019/11/18	0	0.00	10	19.15	19.70	-10	3,147	-0.32%
2019/11/14	1	19.30	0	0.00	19.10	1	3,300	0.03%
2019/11/08	2	21.15	0	0.00	20.90	2	3,779	0.05%
2019/11/06	2	20.95	0	0.00	20.90	2	4,211	0.05%
2019/11/05	0	0.00	2	20.40	20.30	-2	4,253	-0.05%
2019/11/04	0	0.00	5	20.30	20.25	-5	4,369	-0.11%
2019/10/30	0	0.00	1	20.85	20.90	-1	4,701	-0.02%
2019/10/29	1	20.95	0	0.00	20.70	1	4,846	0.02%
2019/10/28	1	21.25	0	0.00	21.20	1	5,075	0.02%
2019/10/24	1	21.25	0	0.00	21.25	1	5,531	0.02%
2019/10/23	10	21.38	1	21.55	21.30	9	6,012	0.15%
2019/10/22	0	0.00	1	20.70	20.60	-1	6,347	-0.02%
2019/10/17	0	0.00	1	21.00	21.00	-1	7,028	-0.01%
2019/10/16	0	0.00	6	20.95	20.80	-6	7,262	-0.08%
2019/10/15	0	0.00	1	20.60	20.80	-1	7,441	-0.01%
2019/10/14	0	0.00	9	19.97	19.85	-9	7,649	-0.12%
2019/10/09	1	19.75	15	19.80	19.75	-14	8,158	-0.17%
2019/10/08	3	20.22	0	0.00	20.00	3	8,301	0.04%
2019/10/07	16	20.74	0	0.00	20.55	16	8,309	0.19%
2019/10/03	0	0.00	1	20.50	20.55	-1	8,427	-0.01%
2019/10/02	0	0.00	2	20.70	20.70	-2	8,457	-0.02%
2019/10/01	5	20.65	10	20.65	20.70	-5	8,484	-0.06%
2019/09/26	0	0.00	1	21.80	21.55	-1	8,620	-0.01%
2019/09/24	3	21.55	2	21.65	21.50	1	8,981	0.01%
2019/09/23	0	0.00	1	21.60	21.60	-1	8,992	-0.01%
2019/09/20	0	0.00	2	20.95	21.45	-2	9,075	-0.02%
2019/09/19	3	20.88	0	0.00	20.60	3	9,015	0.03%
2019/09/17	9	21.38	0	0.00	21.30	9	9,031	0.10%
2019/09/16	2	21.43	2	21.70	21.40	0	9,156	0.00%
2019/09/12	6	21.75	1	21.80	21.70	5	9,259	0.05%
2019/09/11	1	21.65	0	0.00	21.70	1	9,315	0.01%
2019/09/10	10	21.71	0	0.00	21.45	10	9,316	0.11%
2019/09/09	7	21.67	4	21.90	21.40	3	9,323	0.03%
2019/09/06	24	22.15	6	22.82	21.90	18	9,289	0.19%
2019/09/05	0	0.00	1	24.30	23.90	-1	9,024	-0.01%
2019/09/03	5	23.71	1	23.80	23.40	4	9,117	0.04%
2019/09/02	4	23.30	2	23.20	23.35	2	9,293	0.02%
2019/08/30	5	23.25	1	23.50	22.90	4	9,349	0.04%
2019/08/29	1	22.70	2	23.00	23.10	-1	9,461	-0.01%
2019/08/28	3	23.05	0	0.00	22.65	3	9,760	0.03%
2019/08/27	0	0.00	2	23.00	22.80	-2	9,820	-0.02%
2019/08/21	2	23.28	0	0.00	23.30	2	10,069	0.02%
2019/08/20	5	23.32	0	0.00	23.30	5	10,023	0.05%
2019/08/19	2	23.73	50	23.85	23.60	-48	10,087	-0.48%
2019/08/16	55	24.09	0	0.00	23.90	55	10,136	0.54%
2019/08/15	3	23.32	1	23.60	23.55	2	10,122	0.02%
2019/08/14	4	24.48	0	0.00	24.10	4	10,156	0.04%
2019/08/13	5	24.79	0	0.00	24.55	5	10,196	0.05%
2019/08/12	2	24.90	40	25.14	25.20	-38	10,248	-0.37%
2019/08/08	0	0.00	19	24.03	24.20	-19	10,145	-0.19%
2019/08/07	1	23.40	1	24.10	23.40	0	10,179	0.00%
2019/08/06	10	22.70	12	23.08	23.80	-2	10,275	-0.02%
2019/08/05	13	23.96	18	23.91	23.40	-5	10,442	-0.05%
2019/08/02	6	24.14	6	24.14	24.20	0	10,482	0.00%
2019/08/01	4	24.81	9	24.88	24.75	-5	10,520	-0.05%
2019/07/31	3	24.90	8	24.93	25.15	-5	10,606	-0.05%
2019/07/30	23	24.73	14	24.55	24.50	9	10,724	0.08%
2019/07/29	5	25.93	10	25.53	25.45	-5	10,701	-0.05%
2019/07/26	4	24.88	3	25.08	25.00	1	10,917	0.01%
2019/07/25	33	25.55	9	25.80	24.85	24	10,930	0.22%
2019/07/24	4	25.16	10	25.02	25.20	-6	10,584	-0.06%
2019/07/23	16	24.65	9	24.49	25.30	7	10,457	0.07%
2019/07/22	0	0.00	5	23.50	23.55	-5	10,439	-0.05%
2019/07/19	1	23.20	20	23.25	23.20	-19	10,781	-0.18%
2019/07/18	9	23.91	7	23.60	23.20	2	10,979	0.02%
2019/07/17	1	23.75	5	24.23	24.60	-4	11,513	-0.03%
2019/07/16	3	23.40	6	23.68	23.95	-3	11,728	-0.03%
2019/07/15	8	23.66	35	23.92	23.80	-27	11,692	-0.23%
2019/07/12	3	22.80	3	22.65	23.00	0	11,601	0.00%
2019/07/11	5	22.10	3	22.30	22.20	2	11,660	0.02%
2019/07/10	10	22.03	1	22.30	22.00	9	12,245	0.07%
2019/07/09	5	21.85	0	0.00	21.95	5	12,431	0.04%
2019/07/08	3	21.87	5	21.75	21.80	-2	12,696	-0.02%
2019/07/05	6	22.08	1	22.25	22.05	5	13,022	0.04%
2019/07/03	2	22.15	1	22.15	22.20	1	12,998	0.01%
2019/07/02	5	23.22	10	23.00	23.00	-5	13,012	-0.04%
2019/07/01	15	23.36	9	23.17	23.20	6	12,990	0.05%
2019/06/27	0	0.00	5	22.31	22.10	-5	13,091	-0.04%
2019/06/26	1	21.80	0	0.00	21.95	1	13,095	0.01%
2019/06/25	1	21.80	0	0.00	21.70	1	13,071	0.01%
2019/06/21	4	22.10	0	0.00	21.90	4	12,986	0.03%
2019/06/20	0	0.00	3	22.77	22.65	-3	12,853	-0.02%
2019/06/19	0	0.00	1	22.45	22.45	-1	12,779	-0.01%
2019/06/17	7	21.84	2	22.30	21.80	5	12,716	0.04%
2019/06/13	20	22.80	0	0.00	22.60	20	12,537	0.16%
2019/06/12	0	0.00	1	23.20	23.10	-1	12,451	-0.01%
2019/06/11	5	23.75	6	23.58	23.50	-1	12,353	-0.01%
2019/06/10	3	23.47	31	23.38	23.80	-28	12,185	-0.23%
2019/06/06	5	22.45	2	22.70	22.75	3	11,932	0.03%
2019/06/05	1	22.55	7	22.64	22.30	-6	11,846	-0.05%
2019/06/04	14	22.81	9	22.99	22.75	5	11,667	0.04%
2019/06/03	18	22.04	4	22.35	22.40	14	11,335	0.12%
2019/05/31	16	22.13	30	22.15	22.00	-14	11,230	-0.12%
2019/05/30	13	21.48	8	21.73	21.30	5	10,963	0.05%
2019/05/29	15	21.33	16	21.33	21.45	-1	10,887	-0.01%
2019/05/28	11	21.26	12	21.19	21.40	-1	10,807	-0.01%
2019/05/27	4	20.88	3	20.95	21.00	1	10,773	0.01%
2019/05/24	6	21.13	17	21.59	20.90	-11	10,761	-0.10%
2019/05/23	11	20.96	2	21.05	20.70	9	10,643	0.08%
2019/05/22	17	22.21	12	22.21	21.70	5	10,501	0.05%
2019/05/21	5	22.20	8	22.23	22.40	-3	10,428	-0.03%
2019/05/20	10	21.30	23	21.31	22.05	-13	10,295	-0.13%
2019/05/17	37	22.76	25	22.50	21.90	12	10,078	0.12%
2019/05/16	25	23.17	8	23.38	23.05	17	9,818	0.17%
2019/05/15	18	22.83	11	22.95	22.70	7	9,560	0.07%
2019/05/14	3	21.82	3	22.13	22.45	0	9,414	0.00%
2019/05/13	19	21.35	21	21.34	21.25	-2	9,224	-0.02%
2019/05/10	10	23.19	28	23.16	22.55	-18	8,939	-0.20%
2019/05/09	12	23.05	12	23.83	23.00	0	8,785	0.00%
2019/05/08	4	23.70	8	23.71	23.80	-4	8,596	-0.05%
2019/05/07	16	24.39	20	24.44	23.60	-4	8,399	-0.05%
2019/05/06	3	23.77	26	24.09	24.05	-23	8,129	-0.28%
2019/05/03	44	23.78	16	23.93	23.95	28	7,886	0.36%
2019/05/02	8	22.43	5	22.55	22.50	3	7,352	0.04%
2019/04/30	12	22.83	10	23.01	23.05	2	7,161	0.03%
2019/04/29	11	22.56	43	22.76	22.60	-32	7,013	-0.46%
2019/04/26	9	23.97	1	23.45	23.30	8	6,700	0.12%
2019/04/25	31	25.50	13	25.73	25.85	18	6,242	0.29%
2019/04/24	2	25.38	5	25.34	25.30	-3	5,811	-0.05%
2019/04/23	71	25.50	44	25.14	25.90	27	5,533	0.49%
2019/04/22	0	0.00	14	24.75	24.75	-14	4,816	-0.29%
2019/04/19	39	22.94	0	0.00	22.50	39	4,435	0.88%
2019/04/18	13	22.65	26	22.55	22.65	-13	4,305	-0.30%
2019/04/17	9	21.87	9	21.89	22.00	0	3,889	0.00%
2019/04/16	53	21.85	43	21.93	21.60	10	3,652	0.27%
2019/04/15	10	21.22	7.1	21.73	22.10	2.9	3,007	0.10%
2019/04/12	8	19.46	13	19.94	20.10	-5	2,737	-0.18%
2019/04/11	10	18.64	8	18.93	18.85	2	2,404	0.08%
2019/04/10	2	17.35	15	17.30	17.40	-13	2,024	-0.64%
2019/04/09	0	0.00	7	17.19	17.00	-7	1,978	-0.35%
2019/04/08	1	17.60	5	17.85	17.40	-4	1,925	-0.21%
2019/04/03	6	17.40	38	17.46	17.55	-32	1,775	-1.80%
2019/04/02	13	17.47	55	16.56	17.35	-42	1,646	-2.55%
2019/04/01	56	15.94	0	0.00	16.05	56	1,341	4.18%
2019/03/29	0	0.00	10	15.22	15.40	-10	1,216	-0.82%
2019/03/27	39	14.60	0	0.00	14.55	39	1,081	3.61%
2019/03/06	0	0.00	5	13.95	13.90	-5	897	-0.56%
2019/02/22	0	0.00	11	14.05	14.50	-11	822	-1.34%
2019/02/20	1	13.90	0	0.00	13.90	1	774	0.13%
2019/02/14	0	13.70	5	13.65	13.70	-5	741	-0.67%
2019/01/25	0	0.00	5	13.85	13.85	-5	707	-0.71%
2019/01/24	0	0.00	1	13.80	13.80	-1	707	-0.14%
2019/01/14	8	14.75	0	0.00	14.50	8	596	1.34%
2019/01/11	3	14.22	2	14.05	14.20	1	523	0.19%
2019/01/10	3	13.70	1	13.95	14.05	2	464	0.43%
2018/12/17	10	12.70	0	0.00	12.75	10	361	2.77%
2018/12/13	5	12.80	0	0.00	12.80	5	361	1.38%
2018/12/12	0	0.00	20	12.70	12.80	-20	360	-5.55%
2018/12/04	5	12.49	5	12.55	12.35	0	337	0.00%
2018/11/26	0	0.00	2	12.15	12.15	-2	318	-0.63%
2018/11/21	0	0.00	2	12.00	12.20	-2	354	-0.56%
2018/11/20	2	11.80	0	0.00	12.00	2	348	0.57%
2018/11/19	0	0.00	1	11.95	11.95	-1	346	-0.29%
2018/11/16	3	12.08	0.3	12.45	12.05	2.7	348	0.78%
2018/11/12	0	0.00	3	11.45	11.40	-3	346	-0.87%
2018/11/06	0	0.00	4	11.44	11.40	-4	352	-1.14%
2018/11/05	0	0.00	4	11.34	11.30	-4	357	-1.12%
2018/11/02	0	0.00	1	11.10	11.05	-1	355	-0.28%
2018/10/31	2	10.20	0	0.00	10.40	2	377	0.53%
2018/10/19	3	10.65	0	0.00	10.70	3	392	0.76%
2018/10/11	2	10.00	0	0.00	9.95	2	407	0.49%
2018/10/05	1	10.80	0	0.00	10.85	1	409	0.24%
2018/10/04	0	0.00	1	11.20	11.20	-1	405	-0.25%
2018/10/02	0	0.00	2	11.25	11.25	-2	411	-0.49%
2018/09/27	0	0.00	1	11.30	11.25	-1	414	-0.24%
2018/09/25	1	11.05	0	0.00	11.10	1	425	0.24%
2018/09/20	1	11.20	0	0.00	11.20	1	440	0.23%
2018/09/18	1	11.05	0	0.00	11.05	1	441	0.23%
2018/09/12	3	10.93	0	0.00	10.95	3	469	0.64%
2018/09/10	3	10.92	0	0.00	10.90	3	485	0.62%
2018/08/31	1	12.00	1	12.01	12.00	0	487	-0.01%
2018/08/30	5	12.05	0	0.00	12.05	5	487	1.03%
2018/08/29	22	12.05	0	0.00	12.00	22	453	4.85%
2018/08/28	1	12.05	0	0.00	12.10	1	461	0.22%
2018/08/24	1	11.90	0	0.00	11.90	1	498	0.20%
2018/08/21	1	11.95	0	0.00	11.95	1	509	0.20%
2018/08/16	0	0.00	2	12.15	12.10	-2	502	-0.40%
2018/08/15	2	12.05	0	0.00	12.15	2	501	0.40%
2018/08/13	3	12.40	0	0.00	12.20	3	506	0.59%
2018/08/01	0	0.00	6	13.10	13.10	-6	464	-1.29%
2018/07/27	6	13.05	0	0.00	13.05	6	453	1.32%
2018/07/24	1	13.00	0	0.00	13.20	1	442	0.23%
2018/07/18	1	13.30	2	13.48	13.40	-1	431	-0.23%
2018/07/17	1	13.20	0	0.00	13.25	1	428	0.23%
2018/07/16	1	13.50	0	0.00	13.45	1	424	0.24%
2018/07/10	1	13.60	0	0.00	13.85	1	416	0.24%
2018/07/09	2	13.50	0	0.00	13.40	2	417	0.48%
2018/06/04	0	0.00	3	14.25	14.50	-3	510	-0.59%
2018/05/29	0	0.00	1	13.80	13.80	-1	466	-0.21%
2018/05/24	0	0.00	2	13.25	13.25	-2	478	-0.42%
2018/04/12	0	0.00	2	13.80	13.75	-2	780	-0.26%
2018/04/09	0	0.00	0.3	13.70	13.75	-0.3	921	-0.03%
2018/03/30	2	14.00	0	0.00	13.95	2	924	0.22%
2018/03/23	0	0.00	3	14.40	14.55	-3	935	-0.32%
2018/03/19	3	14.80	0	0.00	14.70	3	1,004	0.30%
2018/03/16	1	14.95	0	0.00	14.95	1	1,000	0.10%
2018/03/02	1	15.00	0	0.00	14.95	1	1,008	0.10%
2018/02/21	0	0.00	1	15.10	14.85	-1	1,013	-0.10%
2018/02/12	1	14.55	0	0.00	14.65	1	1,011	0.10%
2018/02/01	5	15.50	0	0.00	15.30	5	979	0.51%
2018/01/31	0	0.00	6	15.03	15.45	-6	958	-0.63%
2018/01/26	1	14.90	8	14.94	14.95	-7	927	-0.75%
2018/01/24	12	15.35	0	0.00	15.45	12	912	1.31%
2018/01/23	0.1	15.35	0	0.00	15.35	0.1	910	0.01%
2018/01/19	0	0.00	13	15.58	15.45	-13	897	-1.45%
2018/01/18	0	0.00	24	15.86	15.75	-24	886	-2.71%
2018/01/17	0	0.00	3	15.35	15.25	-3	833	-0.36%
2018/01/16	4	15.53	0	0.00	15.30	4	826	0.48%
2018/01/15	0.2	15.65	0	0.00	15.70	0.2	812	0.02%
2018/01/12	8	15.69	0	0.00	15.65	8	806	0.99%
2018/01/11	3	15.50	0	0.00	15.55	3	804	0.37%
2018/01/09	3	15.85	0	0.00	15.70	3	808	0.37%
2018/01/08	14	16.20	8	16.54	16.00	6	829	0.72%
2018/01/05	6	16.15	0	0.00	16.10	6	782	0.77%
2018/01/04	5	16.10	0	0.00	16.25	5	759	0.66%