晟銘電 (3013)-富邦-板橋券商分點個股進出

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

晟銘電

(3013)

可現股當沖

股價
148.0
漲跌
▼7.0
漲幅
-4.52%
成交量
17,065張
產業
上市電腦週邊類股
263人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晟銘電 (3013)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	141.4	153.80	40.2	153.15	155.00	101.3	27,725	0.37%	大買/鉅額交易
2024/11/19	96.4	152.53	85.5	151.86	154.00	11	27,779	0.04%
2024/11/18	65.3	149.56	56.6	149.06	147.00	8.6	27,818	0.03%
2024/11/15	110.9	158.14	181.2	159.37	154.00	-70.3	27,921	-0.25%	大買/大賣/
2024/11/14	189.6	164.43	207.2	167.47	162.00	-17.6	28,208	-0.06%	大買/大賣/
2024/11/13	189.2	169.40	167.5	170.68	164.50	21.7	28,160	0.08%	大買/大賣/
2024/11/12	131	168.11	131.3	167.64	169.00	-0.3	27,936	0.00%	大買/大賣/
2024/11/11	78.5	165.59	167.9	165.93	169.00	-89.5	28,176	-0.32%	大賣/
2024/11/08	71.9	160.36	47.3	159.87	157.50	24.6	27,552	0.09%
2024/11/07	124.8	166.16	118.5	165.34	163.00	6.3	27,234	0.02%	大買/大賣/
2024/11/06	170.1	162.99	163.2	163.35	163.00	6.9	26,655	0.03%	大買/大賣/
2024/11/05	107	160.42	69	160.57	160.50	38	26,369	0.14%	大買/
2024/11/04	89	160.73	90	159.61	162.00	-1	26,241	0.00%
2024/11/01	101.2	159.19	80.1	160.32	158.00	21.2	26,055	0.08%	大買/
2024/10/30	73.1	158.89	92.1	159.92	162.50	-19	25,795	-0.07%
2024/10/29	82.1	155.06	76.2	155.28	152.50	5.8	25,338	0.02%
2024/10/28	125.1	159.47	114	158.03	157.00	11.1	25,170	0.04%	大買/大賣/
2024/10/25	83	162.62	86.4	162.26	162.50	-3.4	24,950	-0.01%
2024/10/24	100.3	163.04	107.1	163.40	157.50	-6.8	24,744	-0.03%	大賣/
2024/10/23	88.3	163.84	63.3	163.46	163.00	25.1	24,511	0.10%
2024/10/22	32	159.66	69.6	160.91	163.00	-37.5	24,229	-0.15%
2024/10/21	207.2	159.21	159.3	159.50	158.00	47.9	24,317	0.20%	大買/大賣/
2024/10/18	179.2	157.17	165.6	158.18	159.00	13.5	24,098	0.06%	大買/大賣/
2024/10/17	160.6	153.06	206.4	153.06	153.50	-45.8	24,059	-0.19%	大買/大賣/
2024/10/16	76.3	144.97	133.3	143.19	147.00	-57	24,086	-0.24%	大賣/
2024/10/15	172.4	143.06	99.7	143.98	141.00	72.8	24,285	0.30%	大買/
2024/10/14	79.5	137.23	77.4	137.83	141.50	2.2	24,096	0.01%
2024/10/11	28.1	131.73	30.1	131.47	131.00	-1.9	24,314	-0.01%
2024/10/09	143.5	134.38	522.6	130.33	131.00	-379.1	24,860	-1.52%	大買/大賣/鉅額交易
2024/10/08	31.3	125.05	20.2	124.53	123.50	11.1	25,031	0.04%
2024/10/07	18.4	129.58	14.7	128.02	125.50	3.7	25,603	0.01%
2024/10/04	12.5	127.88	12.2	129.82	126.50	0.3	25,423	0.00%
2024/10/01	39.9	132.17	37.1	134.47	130.50	2.8	25,325	0.01%
2024/09/30	72.1	137.07	54	136.38	135.00	18.1	25,129	0.07%
2024/09/27	72.1	141.17	55.7	140.94	137.00	16.4	24,854	0.07%
2024/09/26	54.3	142.11	50.2	141.82	141.50	4.1	24,283	0.02%
2024/09/25	373	137.19	124.8	139.51	141.50	248.2	23,634	1.05%	大買/大賣/鉅額交易
2024/09/24	686.7	131.34	868.2	131.98	129.00	-181.5	23,101	-0.79%	大買/大賣/鉅額交易
2024/09/23	434	127.32	501.5	125.53	130.00	-67.5	22,077	-0.31%	大買/大賣/
2024/09/20	97.1	117.82	90.5	116.81	118.50	6.6	21,466	0.03%
2024/09/19	330	115.79	51.8	113.76	115.50	278.2	21,128	1.32%	大買/鉅額交易
2024/09/18	12.5	109.68	8	109.50	107.50	4.4	20,845	0.02%
2024/09/16	11	108.73	10	108.90	110.00	1	20,831	0.00%
2024/09/13	47.4	109.86	31.5	108.89	109.00	15.9	20,875	0.08%
2024/09/12	25.5	110.12	61.1	109.08	112.50	-35.6	20,845	-0.17%
2024/09/11	45	103.60	38.1	104.43	102.50	6.9	20,794	0.03%
2024/09/10	52	108.58	54	107.30	106.50	-2	21,019	-0.01%
2024/09/09	31.1	104.94	31.5	103.95	108.50	-0.5	21,189	0.00%
2024/09/06	23.1	107.96	17.2	107.09	105.00	5.9	21,197	0.03%
2024/09/05	20.2	109.63	22.2	108.68	107.00	-2	21,312	-0.01%
2024/09/04	19.1	110.23	21.7	108.11	107.50	-2.6	21,407	-0.01%
2024/09/03	32	115.39	13	114.85	114.00	19	21,604	0.09%
2024/09/02	17.2	114.53	19	114.68	113.00	-1.9	21,803	-0.01%
2024/08/30	36.9	116.89	18.1	117.69	114.00	18.8	22,160	0.08%
2024/08/29	15.2	119.03	23	118.83	118.00	-7.8	22,558	-0.03%
2024/08/28	25.1	121.66	17	122.21	120.00	8.1	24,057	0.03%
2024/08/27	23.1	121.24	17.1	121.38	121.00	6	24,531	0.02%
2024/08/26	41.6	122.84	38.3	122.53	119.50	3.3	24,716	0.01%
2024/08/23	76.4	122.91	76.1	119.79	124.00	0.3	24,830	0.00%
2024/08/22	54.5	122.24	50.2	121.23	118.50	4.2	25,209	0.02%
2024/08/21	25	124.62	36.5	124.71	124.00	-11.5	25,606	-0.04%
2024/08/20	83	124.95	87.3	124.69	122.50	-4.3	25,804	-0.02%
2024/08/19	102.3	123.84	132.6	123.71	123.00	-30.3	26,118	-0.12%	大買/大賣/
2024/08/16	143.1	120.12	159.9	121.08	123.50	-16.8	27,331	-0.06%	大買/大賣/
2024/08/15	117.2	114.34	117.9	114.92	114.50	-0.7	27,770	0.00%	大買/大賣/
2024/08/14	92.8	113.24	86.6	113.59	113.00	6.2	28,032	0.02%
2024/08/13	164.3	105.36	649.1	104.92	106.00	-484.9	27,547	-1.76%	大買/大賣/鉅額交易
2024/08/12	222.1	103.21	33.1	101.47	103.50	189	27,048	0.70%	大買/鉅額交易
2024/08/09	300	94.40	12.2	94.40	94.40	287.8	27,044	1.06%	大買/鉅額交易
2024/08/08	28.1	86.92	18	87.38	85.90	10.1	27,234	0.04%
2024/08/07	33.1	86.97	34.1	86.93	88.40	-1	27,417	0.00%
2024/08/06	55.4	86.57	40.3	84.98	82.80	15.2	28,448	0.05%
2024/08/05	15.4	92.13	23	93.34	91.40	-7.6	29,467	-0.03%
2024/08/02	30.2	104.28	27.6	103.71	101.50	2.6	29,815	0.01%
2024/08/01	43.2	109.90	71.2	110.96	110.50	-28	30,843	-0.09%
2024/07/31	30	107.60	21	106.95	106.50	9	31,061	0.03%
2024/07/30	35.2	106.04	28.2	105.59	107.50	7	31,232	0.02%
2024/07/29	60.4	111.73	19.2	108.88	104.50	41.2	31,425	0.13%
2024/07/26	48.7	117.76	78.2	119.82	116.00	-29.5	31,502	-0.09%
2024/07/23	51.3	118.50	36.2	117.28	115.00	15.1	31,263	0.05%
2024/07/22	69.8	120.71	87.1	119.54	116.50	-17.3	31,571	-0.05%
2024/07/19	139.2	124.58	103.4	123.39	120.50	35.8	31,922	0.11%	大買/大賣/
2024/07/18	153.3	131.24	165.8	130.55	126.00	-12.4	31,862	-0.04%	大買/大賣/
2024/07/17	216.6	129.40	254	130.25	133.50	-37.5	31,076	-0.12%	大買/大賣/
2024/07/16	81	117.76	53.4	118.15	121.50	27.6	30,388	0.09%
2024/07/15	38	106.64	54.9	107.62	110.50	-16.9	30,236	-0.06%
2024/07/12	100.6	99.64	86.3	99.57	100.50	14.3	30,409	0.05%
2024/07/11	105.5	97.51	176.4	98.40	102.50	-71	30,028	-0.24%	大買/大賣/
2024/07/10	236.5	95.76	712.3	95.61	93.50	-475.7	29,463	-1.61%	大買/大賣/鉅額交易
2024/07/09	630.3	94.62	99.1	93.47	91.10	531.2	28,988	1.83%	大買/鉅額交易
2024/07/08	11	90.13	18	89.10	88.20	-7	28,750	-0.02%
2024/07/05	11.1	89.09	11.5	88.89	90.00	-0.4	29,546	0.00%
2024/07/04	23.4	90.89	20	89.96	89.00	3.4	29,957	0.01%
2024/07/03	12	90.94	17.3	91.22	90.60	-5.3	30,629	-0.02%
2024/07/02	7.1	89.05	5	89.32	88.50	2.1	30,807	0.01%
2024/07/01	19	90.53	22.1	90.35	89.70	-3.1	31,468	-0.01%
2024/06/28	21.1	90.13	21.1	90.61	91.00	0	31,691	0.00%
2024/06/27	12	89.58	6	88.48	88.10	6	32,046	0.02%
2024/06/26	12.1	89.15	16.1	89.61	89.70	-4	33,245	-0.01%
2024/06/25	31.4	86.18	36	85.50	87.00	-4.7	33,597	-0.01%
2024/06/24	24.2	87.36	24.4	86.78	85.80	-0.2	34,028	0.00%
2024/06/21	19.2	88.74	7	88.63	88.30	12.2	33,912	0.04%
2024/06/20	32	88.96	37	89.28	90.50	-5	33,876	-0.01%
2024/06/19	36.5	90.42	94.1	89.92	88.00	-57.6	33,825	-0.17%
2024/06/18	35.1	93.57	52.8	93.29	91.80	-17.7	33,580	-0.05%
2024/06/17	38.2	95.04	90	95.75	94.50	-51.8	33,372	-0.16%
2024/06/14	98	95.03	87.5	94.31	95.10	10.5	33,022	0.03%
2024/06/13	53	93.15	46.8	93.49	92.70	6.2	32,562	0.02%
2024/06/12	92.6	92.56	64.1	92.23	93.00	28.5	32,348	0.09%
2024/06/11	57.5	91.04	47	91.02	92.00	10.5	32,215	0.03%
2024/06/07	62.6	92.38	80	92.99	91.80	-17.4	32,181	-0.05%
2024/06/06	61.1	92.35	64	92.70	91.10	-2.9	31,964	-0.01%
2024/06/05	110	92.80	88.1	92.56	91.60	22	31,719	0.07%	大買/
2024/06/04	94.5	93.98	71	93.20	91.10	23.5	31,944	0.07%
2024/06/03	191	95.59	194.5	96.39	94.80	-3.5	32,190	-0.01%	大買/大賣/
2024/05/31	102.4	91.04	119.2	91.28	90.70	-16.8	32,165	-0.05%	大買/大賣/
2024/05/30	73	89.29	200.1	89.16	87.30	-127.1	32,983	-0.39%	大賣/鉅額交易
2024/05/29	81.1	92.37	64.3	92.44	91.40	16.8	33,265	0.05%
2024/05/28	150.2	92.89	89.4	93.02	91.60	60.8	33,339	0.18%	大買/
2024/05/27	173.3	93.07	143.5	92.67	91.10	29.9	32,737	0.09%	大買/大賣/
2024/05/24	114	89.75	101.1	89.71	90.30	12.9	32,060	0.04%	大買/大賣/
2024/05/23	145.1	89.48	151.4	88.90	88.70	-6.3	31,652	-0.02%	大買/大賣/
2024/05/22	259.3	91.59	864.1	91.65	89.10	-604.8	31,122	-1.94%	大買/大賣/鉅額交易
2024/05/21	728.2	87.82	153.7	87.52	90.50	574.4	29,640	1.94%	大買/大賣/鉅額交易
2024/05/20	101.1	83.39	93.3	83.53	82.30	7.8	28,516	0.03%	大買/
2024/05/17	64.3	80.45	28.6	80.31	81.30	35.7	27,806	0.13%
2024/05/16	37	79.92	84	80.51	79.40	-47	27,632	-0.17%
2024/05/15	49.1	79.31	77	79.79	78.40	-27.9	27,435	-0.10%
2024/05/14	48	78.84	22.3	78.95	79.10	25.7	27,390	0.09%
2024/05/13	45	78.44	38.6	78.50	78.00	6.3	27,236	0.02%
2024/05/10	132.5	82.70	545	83.49	80.80	-412.5	27,091	-1.52%	大買/大賣/鉅額交易
2024/05/09	651.3	81.30	261.3	80.45	81.00	390	25,702	1.52%	大買/大賣/鉅額交易
2024/05/08	66.3	75.06	41	75.06	74.80	25.2	24,357	0.10%
2024/05/07	291	79.30	911.5	80.45	75.10	-620.5	23,895	-2.60%	大買/大賣/鉅額交易
2024/05/06	240.1	80.76	79.5	78.83	81.50	160.6	22,707	0.71%	大買/鉅額交易
2024/05/03	51.6	74.70	25	74.33	74.10	26.6	22,268	0.12%
2024/05/02	52	74.72	55.7	74.93	75.10	-3.7	21,970	-0.02%
2024/04/30	42	73.96	70.2	73.75	73.60	-28.2	21,566	-0.13%
2024/04/29	62.2	72.28	44.2	72.74	71.70	18	21,227	0.08%
2024/04/26	114.3	74.56	97.1	74.02	72.20	17.2	21,125	0.08%	大買/
2024/04/25	142.7	74.55	123.2	74.70	73.40	19.5	20,671	0.09%	大買/大賣/
2024/04/24	14.4	73.40	55.2	73.66	75.40	-40.8	19,921	-0.20%
2024/04/23	41.1	69.27	30	69.29	68.60	11.1	19,446	0.06%
2024/04/22	49.4	69.14	66.3	70.97	67.80	-16.9	19,166	-0.09%
2024/04/19	314	72.66	78.8	74.05	74.00	235.2	18,867	1.25%	大買/鉅額交易
2024/04/18	433.1	77.10	131.1	74.81	75.40	302	18,327	1.65%	大買/大賣/鉅額交易
2024/04/17	45.1	72.17	32.1	72.92	72.40	13.1	17,584	0.07%
2024/04/16	34.2	68.92	85.5	68.33	69.60	-51.4	17,242	-0.30%
2024/04/15	161.1	73.26	112.2	73.62	72.00	48.9	17,075	0.29%	大買/大賣/
2024/04/12	88.5	75.80	86	75.59	74.30	2.5	16,730	0.02%
2024/04/11	224.7	77.26	201.1	76.87	72.30	23.6	16,224	0.15%	大買/大賣/
2024/04/10	68.1	71.73	63.2	71.51	73.70	4.9	15,369	0.03%
2024/04/09	275.2	72.28	753.2	72.39	67.00	-478	14,899	-3.21%	大買/大賣/鉅額交易
2024/04/08	571	69.86	111.7	69.71	70.20	459.3	14,134	3.25%	大買/大賣/鉅額交易
2024/04/03	103	63.58	128	63.74	63.90	-25	13,812	-0.18%	大買/大賣/
2024/04/02	77.3	60.74	74.1	61.18	60.50	3.2	13,085	0.02%
2024/04/01	104	62.53	111	62.95	61.80	-7	12,813	-0.05%	大買/大賣/
2024/03/29	220.3	61.74	162	61.91	61.30	58.3	12,283	0.47%	大買/大賣/
2024/03/28	58	55.62	48.2	56.41	58.60	9.8	11,080	0.09%
2024/03/27	79	54.99	47.2	54.07	53.30	31.8	10,766	0.30%
2024/03/26	2	54.00	58.1	53.48	53.40	-56.1	10,262	-0.55%
2024/03/25	8	56.10	3.2	56.14	56.50	4.8	10,267	0.05%
2024/03/22	2	55.00	14.1	55.99	56.20	-12.1	10,270	-0.12%
2024/03/21	10.1	52.45	4.2	53.69	53.50	5.9	10,236	0.06%
2024/03/20	9	50.11	3	50.60	49.90	6	10,366	0.06%
2024/03/19	2	50.60	7	50.81	51.10	-5	10,474	-0.05%
2024/03/18	10	51.10	47.1	49.62	51.00	-37.1	10,570	-0.35%
2024/03/15	48	49.06	2.6	48.38	48.20	45.4	10,619	0.43%
2024/03/14	42.3	49.20	241	49.23	49.10	-198.7	10,776	-1.84%	大賣/鉅額交易
2024/03/13	27	54.02	173.1	53.27	53.10	-146.1	10,942	-1.34%	大賣/鉅額交易
2024/03/12	20	61.22	17	62.67	59.00	3	11,178	0.03%
2024/03/11	1	60.70	8.3	61.01	61.20	-7.3	12,041	-0.06%
2024/03/08	55	63.25	59	62.94	61.90	-4	12,714	-0.03%
2024/03/07	275	64.53	118.3	64.46	64.20	156.8	13,477	1.16%	大買/大賣/鉅額交易
2024/03/06	197.3	62.32	186.2	63.05	64.20	11	13,074	0.08%	大買/大賣/
2024/03/05	467.2	56.86	432	58.68	60.20	35.1	11,912	0.29%	大買/大賣/
2024/03/04	32.1	53.65	116.9	54.47	54.80	-84.8	10,584	-0.80%	大賣/
2024/03/01	4	48.35	66.2	48.49	49.90	-62.2	10,009	-0.62%
2024/02/29	9	44.97	3.1	45.52	45.40	5.9	9,648	0.06%
2024/02/27	9.1	44.73	2	44.93	44.75	7.1	9,653	0.07%
2024/02/26	11	45.78	8	45.87	45.65	3	9,826	0.03%
2024/02/23	120.2	48.49	142	46.86	46.35	-21.8	9,839	-0.22%	大買/大賣/
2024/02/22	88	47.67	72.2	47.79	47.80	15.8	9,821	0.16%
2024/02/21	19	46.42	11	46.69	46.35	8	9,709	0.08%
2024/02/20	2.2	45.82	13	46.04	46.15	-10.8	9,721	-0.11%
2024/02/19	61	47.19	71.1	46.64	46.40	-10.1	9,740	-0.10%
2024/02/16	62.2	47.20	67.1	47.02	46.90	-4.9	9,819	-0.05%
2024/02/15	63.1	45.86	61.3	46.66	47.20	1.8	9,742	0.02%
2024/02/05	37.2	44.91	39.2	44.21	44.30	-2	9,598	-0.02%
2024/02/02	18.5	44.18	19.2	44.23	44.65	-0.7	9,665	-0.01%
2024/02/01	2	41.55	2	41.55	41.50	0	9,748	0.00%
2024/01/31	5	41.90	0	0.00	41.65	5	10,367	0.05%
2024/01/30	4	42.45	1	42.50	42.30	3	10,470	0.03%
2024/01/29	0.2	42.45	1	42.35	42.50	-0.8	10,609	-0.01%
2024/01/26	2	42.78	6	42.33	42.50	-4	10,706	-0.04%
2024/01/25	2	43.53	0	0.00	43.00	2	10,766	0.02%
2024/01/24	5.2	43.67	12	43.61	43.25	-6.8	10,793	-0.06%
2024/01/23	7	43.91	20	43.89	44.00	-13	10,874	-0.12%
2024/01/22	34	44.63	18.2	44.63	44.35	15.8	10,938	0.14%
2024/01/19	26.3	42.84	14	43.19	43.45	12.3	11,086	0.11%
2024/01/18	4	40.80	7	40.49	40.65	-3	11,030	-0.03%
2024/01/17	10	41.91	8	41.15	41.20	2	11,343	0.02%
2024/01/16	6	42.25	7	42.40	42.05	-1	11,376	-0.01%
2024/01/15	3	43.35	3	43.55	43.35	0	11,384	0.00%
2024/01/12	5	43.06	30	43.88	43.00	-25	11,437	-0.22%
2024/01/11	27.3	43.31	33	43.48	43.80	-5.7	11,544	-0.05%
2024/01/10	37.2	43.23	33.3	43.29	42.85	4	11,726	0.03%
2024/01/09	38	45.73	33	45.64	45.50	5	11,797	0.04%
2024/01/08	12	45.32	1	46.05	44.75	11	11,806	0.09%
2024/01/05	22.2	45.93	23	45.43	45.40	-0.8	11,962	-0.01%
2024/01/04	11.1	46.38	1	46.40	45.65	10.1	12,262	0.08%
2024/01/03	12	46.68	6	46.61	46.55	6	12,894	0.05%
2024/01/02	11	46.36	1	47.15	46.20	10	13,928	0.07%
2023/12/29	73	47.07	62	46.93	46.90	11	14,360	0.08%
2023/12/28	8	47.16	11.6	47.40	46.70	-3.6	14,816	-0.02%
2023/12/27	2	47.38	27.3	47.53	47.05	-25.3	15,372	-0.16%
2023/12/26	21	47.49	5	47.57	47.65	16	15,625	0.10%
2023/12/25	55.2	48.56	66	47.97	47.45	-10.8	15,918	-0.07%
2023/12/22	107	48.23	92.1	47.80	48.00	14.9	15,866	0.09%	大買/
2023/12/21	4	46.65	3	46.70	46.70	1	15,724	0.01%
2023/12/20	43	47.11	49	47.32	47.60	-6	15,834	-0.04%
2023/12/19	22	46.98	25	46.83	46.75	-3	15,954	-0.02%
2023/12/18	49	48.20	51	47.88	47.65	-2	15,964	-0.01%
2023/12/15	16	48.55	52	48.35	47.80	-36	16,060	-0.22%
2023/12/14	34	48.02	63	47.58	47.40	-29	15,917	-0.18%
2023/12/13	43	47.38	35	47.04	46.80	8	15,838	0.05%
2023/12/12	20	46.49	69.3	46.44	46.30	-49.3	15,934	-0.31%
2023/12/11	122.7	47.48	74.3	47.68	47.20	48.5	16,025	0.30%	大買/
2023/12/08	135	50.98	112	50.44	50.20	23	15,844	0.15%	大買/大賣/
2023/12/07	176.1	51.34	122	51.05	50.70	54.1	15,638	0.35%	大買/大賣/
2023/12/06	172.3	52.21	696.2	52.57	51.40	-523.9	15,278	-3.43%	大買/大賣/鉅額交易
2023/12/05	218.4	49.37	189.4	49.50	51.00	29	14,422	0.20%	大買/大賣/
2023/12/04	721.2	51.77	199.9	50.89	48.70	521.3	13,859	3.76%	大買/大賣/鉅額交易
2023/12/01	113	47.50	115	47.67	47.70	-2	12,644	-0.02%	大買/大賣/
2023/11/30	88	46.58	87	46.59	45.90	1	12,205	0.01%
2023/11/29	30	45.44	30.3	45.57	45.30	-0.3	11,862	0.00%
2023/11/28	1	44.00	4	43.98	44.00	-3	11,853	-0.03%
2023/11/27	17.2	44.24	14.5	44.23	43.85	2.7	11,919	0.02%
2023/11/24	22.5	45.46	20	45.39	45.40	2.5	11,999	0.02%
2023/11/22	8	45.58	11.2	45.38	45.25	-3.2	12,058	-0.03%
2023/11/21	56.1	46.57	37.1	46.37	45.75	19	12,197	0.16%
2023/11/20	28	45.61	124	46.14	46.10	-96	12,813	-0.75%	大賣/
2023/11/17	3	44.65	4.1	44.55	44.85	-1	14,309	-0.01%
2023/11/16	22	44.85	18	44.48	44.30	4	14,713	0.03%
2023/11/15	132	45.31	26	45.36	44.90	106	14,760	0.72%	大買/鉅額交易
2023/11/14	8	44.89	13	45.03	45.30	-5	14,880	-0.03%
2023/11/13	31	45.22	31.4	45.33	44.85	-0.4	15,082	0.00%
2023/11/10	22	45.32	72.3	46.04	44.90	-50.3	15,201	-0.33%
2023/11/09	96	46.17	44	46.09	45.80	52	15,205	0.34%
2023/11/08	147	46.08	295	47.90	47.90	-148	15,065	-0.98%	大買/大賣/鉅額交易
2023/11/07	146	44.39	42	44.74	45.10	104	14,537	0.72%	大買/鉅額交易
2023/11/06	71	45.07	88	44.57	44.30	-17	14,612	-0.12%
2023/11/03	51	43.95	16	44.10	43.80	35	14,688	0.24%
2023/11/02	10	43.17	2	43.28	43.20	8	14,779	0.05%
2023/11/01	4.2	42.28	7	41.71	42.05	-2.9	15,017	-0.02%
2023/10/31	11	43.05	16	42.98	42.00	-5	15,237	-0.03%
2023/10/30	6	44.36	7	44.06	43.90	-1	15,404	-0.01%
2023/10/27	50	44.03	35	43.95	44.00	15	15,576	0.10%
2023/10/26	6	43.00	5	43.02	42.65	1	15,682	0.01%
2023/10/25	59	44.90	52	44.69	44.20	7	15,879	0.04%
2023/10/24	8	42.19	8	42.43	42.80	0	15,842	0.00%
2023/10/23	7.1	42.18	2	42.10	41.60	5.1	16,109	0.03%
2023/10/20	3.1	42.35	3	42.13	42.05	0.1	16,600	0.00%
2023/10/19	16	42.05	11	41.79	42.75	5	17,587	0.03%
2023/10/18	13.2	42.23	37	42.22	41.60	-23.8	18,271	-0.13%
2023/10/17	22.1	46.44	24	45.61	45.40	-1.9	18,212	-0.01%
2023/10/16	6	46.22	7	47.82	45.90	-1	18,164	-0.01%
2023/10/13	30	47.57	41	47.49	47.60	-11	18,160	-0.06%
2023/10/12	43	48.67	31	48.62	49.00	12	18,127	0.07%
2023/10/11	118.2	50.21	81	48.62	47.75	37.2	17,925	0.21%	大買/
2023/10/06	190	50.50	194.2	50.50	50.30	-4.2	17,455	-0.02%	大買/大賣/
2023/10/05	36	47.76	24	47.98	47.80	12	16,426	0.07%
2023/10/04	88	46.52	86	46.53	46.35	2	16,046	0.01%
2023/10/03	49.2	46.92	46	46.24	45.50	3.2	15,674	0.02%
2023/10/02	6	45.55	42.1	48.12	48.65	-36.1	15,185	-0.24%
2023/09/28	44	44.67	48	44.75	44.25	-4	16,424	-0.02%
2023/09/27	15.3	42.41	3	42.53	42.55	12.3	16,695	0.07%
2023/09/26	25.1	44.37	4	44.48	43.00	21.1	17,332	0.12%
2023/09/25	46	44.65	13	44.95	44.40	33	17,351	0.19%
2023/09/22	24	44.18	9	44.11	44.45	15	17,734	0.08%
2023/09/21	2	41.88	0	0.00	42.70	2	17,832	0.01%
2023/09/20	11	42.56	12	42.87	42.50	-1	17,955	-0.01%
2023/09/19	3.1	42.08	16	41.78	41.50	-12.9	17,942	-0.07%
2023/09/18	13.1	43.31	14	43.44	42.95	-0.9	18,055	-0.01%
2023/09/15	10	44.32	9	44.33	44.50	1	18,519	0.01%
2023/09/14	24	43.75	17	43.22	44.20	7	18,421	0.04%
2023/09/13	8.1	40.35	9.1	40.10	40.20	-1.1	18,323	-0.01%
2023/09/12	8.1	41.71	3.1	40.41	40.50	5	18,660	0.03%
2023/09/11	3.1	42.29	7.2	42.42	41.95	-4.1	19,062	-0.02%
2023/09/08	12.2	45.65	12	45.09	44.75	0.2	19,023	0.00%
2023/09/07	17	45.16	15	45.22	45.15	2	19,001	0.01%
2023/09/06	16	43.88	70	44.97	45.10	-54	18,968	-0.28%
2023/09/05	2	42.25	1	41.72	42.60	1	18,936	0.01%
2023/09/04	9.2	41.95	1.1	42.23	41.85	8.1	19,068	0.04%
2023/09/01	6	43.41	38	42.86	42.25	-32	19,230	-0.17%
2023/08/31	7.2	44.41	11.5	44.64	44.35	-4.3	19,307	-0.02%
2023/08/30	28	44.78	32.1	44.53	44.40	-4.1	19,443	-0.02%
2023/08/29	58.1	44.72	6.1	44.73	43.80	52	19,867	0.26%
2023/08/28	5	44.88	7	44.41	43.95	-2	20,783	-0.01%
2023/08/25	10.1	45.87	0.1	46.70	45.75	10	20,915	0.05%
2023/08/24	84.4	48.10	56	48.21	46.95	28.3	21,849	0.13%
2023/08/23	124.5	48.74	162.1	48.49	48.65	-37.6	21,402	-0.18%	大買/大賣/
2023/08/22	41	44.18	56	45.12	46.20	-15	19,930	-0.08%
2023/08/21	2	42.68	7	42.64	42.00	-5	19,800	-0.03%
2023/08/18	53.4	44.09	13	43.83	42.95	40.4	19,734	0.20%
2023/08/17	19	43.47	4	43.58	44.00	15	19,509	0.08%
2023/08/16	7	42.20	10	42.11	42.50	-3	19,277	-0.02%
2023/08/15	8.8	40.85	7	40.83	40.85	1.8	19,108	0.01%
2023/08/14	7	39.95	3	39.85	39.35	4	18,982	0.02%
2023/08/11	4	40.65	5	40.72	40.15	-1	18,871	-0.01%
2023/08/10	7	40.34	8.3	40.26	40.40	-1.3	18,786	-0.01%
2023/08/09	14	43.06	20	42.61	42.35	-6	18,605	-0.03%
2023/08/08	27	42.50	24	42.45	42.50	3	18,427	0.02%
2023/08/07	76	43.00	9	42.43	43.25	67	18,354	0.37%
2023/08/04	22.5	41.91	15.2	41.87	41.30	7.3	18,337	0.04%
2023/08/02	10	42.59	19	42.54	41.30	-9	18,184	-0.05%
2023/08/01	11.6	45.02	48.6	46.40	44.30	-37	18,089	-0.20%
2023/07/31	43	48.00	80.3	46.66	46.00	-37.3	17,848	-0.21%
2023/07/28	36.1	48.82	40.1	48.80	48.60	-4	17,598	-0.02%
2023/07/27	17	51.94	43	51.58	51.10	-26	17,391	-0.15%
2023/07/26	37.8	51.51	37.1	51.69	51.20	0.7	17,194	0.00%
2023/07/25	76	54.20	106.2	53.81	53.80	-30.2	16,890	-0.18%	大賣/
2023/07/24	114.8	58.03	104.8	55.82	53.40	10	16,374	0.06%	大買/大賣/
2023/07/21	118.3	54.51	93.4	54.66	56.80	24.9	15,362	0.16%	大買/
2023/07/20	27.5	50.64	32.2	51.06	52.50	-4.7	14,673	-0.03%
2023/07/19	5.2	47.89	18.4	47.59	47.80	-13.2	14,617	-0.09%
2023/07/18	21	47.56	22.4	47.17	46.70	-1.4	14,582	-0.01%
2023/07/17	14.2	46.68	27.1	46.01	47.40	-12.9	14,529	-0.09%
2023/07/14	30.2	44.45	23.1	44.34	44.65	7.1	14,499	0.05%
2023/07/13	38	43.64	17.5	43.33	43.35	20.5	14,731	0.14%
2023/07/12	2	40.50	21	40.32	40.65	-19	14,861	-0.13%
2023/07/11	33	40.28	14	41.05	41.30	19	15,051	0.13%
2023/07/10	37	40.55	39.2	40.66	39.90	-2.2	15,141	-0.01%
2023/07/07	19.1	42.80	34.2	43.12	43.90	-15.1	15,358	-0.10%
2023/07/06	273.6	43.63	239	43.38	44.25	34.6	15,293	0.23%	大買/大賣/
2023/07/05	108	41.93	52	42.19	42.70	56	13,776	0.41%	大買/
2023/07/04	104	37.84	39	38.21	38.85	65	13,225	0.49%	大買/
2023/07/03	0	0.00	4	35.35	35.35	-4	12,594	-0.03%
2023/06/30	28	30.13	77.1	31.78	32.15	-49.1	12,583	-0.39%
2023/06/29	28	29.03	28.1	28.81	29.25	-0.1	12,114	0.00%
2023/06/28	7.1	28.03	11	27.90	28.20	-3.9	11,908	-0.03%
2023/06/27	9.5	26.88	8	26.98	26.70	1.5	11,806	0.01%
2023/06/26	43.3	27.92	26	27.83	27.80	17.3	11,821	0.15%
2023/06/21	50	29.87	55.6	30.03	29.70	-5.6	12,075	-0.05%
2023/06/20	2	28.70	21	28.83	28.90	-19	11,725	-0.16%
2023/06/19	2	28.65	13	28.33	28.35	-11	12,081	-0.09%
2023/06/16	87	28.34	38	28.07	27.90	49	12,299	0.40%
2023/06/15	29.3	29.73	32.2	30.05	30.45	-2.9	11,948	-0.02%
2023/06/14	1	29.35	16	28.82	28.95	-15	11,504	-0.13%
2023/06/13	14	28.87	95	28.71	28.65	-81	11,498	-0.70%
2023/06/12	12	28.20	7	28.40	28.25	5	11,381	0.04%
2023/06/09	24	29.29	8	29.55	29.30	16	11,294	0.14%
2023/06/08	8.3	29.38	22	29.10	28.95	-13.7	11,213	-0.12%
2023/06/07	116	30.28	40.5	30.07	30.05	75.5	11,259	0.67%	大買/
2023/06/06	7	30.18	11	30.17	29.75	-4	11,247	-0.04%
2023/06/05	9	30.55	165	30.17	30.20	-156	11,658	-1.34%	大賣/鉅額交易
2023/06/02	54.2	30.09	32.2	30.07	29.85	22	12,077	0.18%
2023/06/01	89	29.24	54	29.31	29.65	35	11,919	0.29%
2023/05/31	7	28.31	53	28.69	29.25	-46	11,164	-0.41%
2023/05/30	122.9	26.45	111.1	26.53	26.60	11.8	10,899	0.11%	大買/大賣/
2023/05/29	25	24.85	45.2	25.41	25.65	-20.2	9,856	-0.20%
2023/05/26	23	23.24	15	23.24	23.35	8	9,703	0.08%
2023/05/25	24	22.90	12	22.95	23.15	12	9,570	0.13%
2023/05/24	0	0.00	5	21.75	21.80	-5	9,309	-0.05%
2023/05/23	150	21.43	2	21.45	21.40	148	9,344	1.58%	大買/鉅額交易
2023/05/22	3	21.18	6	21.23	21.10	-3	9,452	-0.03%
2023/05/19	6	20.75	1	20.60	20.60	5	9,525	0.05%
2023/05/18	0	0.00	3	21.18	21.05	-3	9,581	-0.03%
2023/05/17	2	20.65	1	20.80	20.70	1	9,669	0.01%
2023/05/15	1	20.20	0	0.00	20.20	1	10,272	0.01%
2023/05/12	3	20.20	3	20.33	20.50	0	10,345	0.00%
2023/05/11	4.5	20.47	17	20.15	20.10	-12.5	10,387	-0.12%
2023/05/10	44	21.31	2	22.35	21.20	42	10,313	0.41%
2023/05/09	3	23.85	7	23.76	23.50	-4	10,074	-0.04%
2023/05/08	4	23.61	24	23.86	24.15	-20	10,157	-0.20%
2023/05/05	10	23.48	0	0.00	23.20	10	10,187	0.10%
2023/05/04	22	23.88	31	23.89	23.45	-9	10,222	-0.09%
2023/05/03	4	23.50	21	23.53	23.45	-17	10,159	-0.17%
2023/05/02	7	23.11	14	23.56	23.80	-7	10,212	-0.07%
2023/04/28	1	22.55	6	22.51	22.45	-5	10,164	-0.05%
2023/04/27	1	22.15	1	22.25	22.15	0	10,217	0.00%
2023/04/26	7	22.44	2	22.50	22.50	5	10,264	0.05%
2023/04/25	15	22.67	4	23.28	22.40	11	10,272	0.11%
2023/04/24	4	22.48	15	23.36	23.35	-11	10,150	-0.11%
2023/04/21	4	22.39	7	22.64	22.05	-3	10,059	-0.03%
2023/04/20	17	22.89	0	0.00	22.70	17	10,018	0.17%
2023/04/19	21	23.40	16.2	23.43	23.20	4.8	9,975	0.05%
2023/04/18	28	24.15	22	24.29	23.70	6	9,892	0.06%
2023/04/17	81	24.04	90	24.29	24.00	-9	9,623	-0.09%
2023/04/14	13	23.38	82	23.48	23.30	-69	9,320	-0.74%
2023/04/13	18	22.66	4	22.89	22.55	14	9,099	0.15%
2023/04/12	42	23.26	43	23.10	23.35	-1	8,983	-0.01%
2023/04/11	4	22.16	0	0.00	21.95	4	8,793	0.05%
2023/04/10	2	22.08	2	22.05	22.15	0	8,794	0.00%
2023/04/07	9	22.13	1	22.15	22.05	8	8,836	0.09%
2023/04/06	9	22.24	7	22.16	22.30	2	8,879	0.02%
2023/03/31	10	22.10	3	22.18	22.25	7	8,869	0.08%
2023/03/30	3	22.47	5	22.52	22.30	-2	8,976	-0.02%
2023/03/29	2	22.25	5	22.31	22.30	-3	9,062	-0.03%
2023/03/28	14	22.43	9	22.47	22.45	5	9,125	0.05%
2023/03/27	23	22.66	24	22.56	22.50	-1	9,187	-0.01%
2023/03/24	71	22.49	51	22.44	22.30	20	9,220	0.22%
2023/03/23	15	22.25	181	22.30	21.70	-166	9,222	-1.80%	大賣/鉅額交易
2023/03/22	37.2	23.61	56	23.41	22.95	-18.8	9,653	-0.19%
2023/03/21	37	22.57	22	22.76	23.65	15	9,430	0.16%
2023/03/20	22	21.65	2	21.55	21.50	20	9,139	0.22%
2023/03/17	0	0.00	1	21.15	21.20	-1	9,090	-0.01%
2023/03/16	3	21.02	2	21.18	20.85	1	9,047	0.01%
2023/03/15	0	0.00	24	21.74	21.60	-24	8,960	-0.27%
2023/03/14	9.4	21.59	7	21.40	21.30	2.4	8,907	0.03%
2023/03/13	25	21.48	17	21.38	21.85	8	8,841	0.09%
2023/03/10	47	22.39	37	22.33	22.05	10	8,727	0.11%
2023/03/09	32	22.72	33	22.78	22.05	-1	8,491	-0.01%
2023/03/08	84	23.26	8	23.09	23.10	76	8,274	0.92%
2023/03/07	70	24.72	50	24.95	24.80	20	7,653	0.26%
2023/03/06	25	23.70	22	24.14	24.80	3	6,998	0.04%
2023/03/03	17	21.19	53.4	22.01	22.55	-36.4	6,585	-0.55%
2023/03/02	28	20.65	2	20.55	20.50	26	6,273	0.41%
2023/03/01	23	20.73	20	20.83	20.75	3	6,231	0.05%
2023/02/24	20	20.71	64	21.11	20.75	-44	6,144	-0.72%
2023/02/23	0	0.00	1	20.40	20.35	-1	5,959	-0.02%
2023/02/22	31	20.24	16	20.19	20.15	15	5,930	0.25%
2023/02/21	6	20.71	25	20.90	20.85	-19	5,865	-0.32%
2023/02/20	2	20.90	2	20.85	20.55	0	5,785	0.00%
2023/02/17	13	20.38	77.4	20.37	20.30	-64.4	5,644	-1.14%
2023/02/16	20	19.75	13	19.74	20.15	7	5,549	0.13%
2023/02/15	3	19.52	20	19.65	19.50	-17	5,477	-0.31%
2023/02/14	2	19.05	10	18.99	19.40	-8	5,395	-0.15%
2023/02/13	44	19.22	15	19.17	18.75	29	5,290	0.55%
2023/02/10	107	19.44	14	19.19	19.05	93	4,748	1.96%	大買/
2023/02/09	86.2	19.88	11	20.01	20.30	75.2	4,648	1.62%
2023/02/08	17	19.92	3	20.27	19.85	14	4,553	0.31%
2023/02/07	5	19.86	8	19.85	19.80	-3	4,491	-0.07%
2023/02/06	35	20.40	16	20.77	19.80	19	4,426	0.43%
2023/02/03	72	20.61	19.1	20.62	20.55	52.9	4,212	1.26%
2023/02/02	21	19.75	23	19.88	19.65	-2	4,001	-0.05%
2023/02/01	3	19.55	7	19.58	19.65	-4	3,925	-0.10%
2023/01/31	29	19.44	10	19.37	19.55	19	3,842	0.49%
2023/01/30	2	18.75	0	0.00	18.80	2	3,703	0.05%
2023/01/17	4	18.48	1	18.55	18.45	3	3,635	0.08%
2023/01/16	3	18.60	2	18.53	18.80	1	3,541	0.03%
2023/01/13	2	18.18	4	18.18	18.15	-2	3,448	-0.06%
2023/01/12	1	17.80	0.1	17.70	17.80	0.9	3,386	0.03%
2023/01/11	0	0.00	7	17.76	17.70	-7	3,371	-0.21%
2023/01/10	1	17.75	1	18.45	17.50	0	3,334	0.00%
2023/01/09	1	18.05	3	18.25	18.15	-2	3,289	-0.06%
2023/01/06	2	18.00	1	18.15	18.15	1	3,256	0.03%
2023/01/05	1	18.30	0	0.00	18.30	1	3,224	0.03%
2023/01/04	8	17.69	0	0.00	17.75	8	3,136	0.26%
2022/12/30	0.2	17.50	0	0.00	17.25	0.2	3,069	0.00%
2022/12/29	0.1	17.77	5	17.78	17.50	-4.9	2,993	-0.16%
2022/12/28	1	18.95	5	19.20	18.90	-4	2,841	-0.14%
2022/12/27	6	19.36	0	0.00	19.45	6	2,784	0.22%
2022/12/26	13	19.80	8	19.68	19.50	5	2,708	0.18%
2022/12/23	0.2	20.20	13	20.22	20.55	-12.8	2,626	-0.49%
2022/12/22	24	20.77	28	20.74	20.60	-4	2,575	-0.16%
2022/12/21	15	20.06	9	20.42	20.00	6	2,384	0.25%
2022/12/20	20	19.81	10	20.60	19.75	10	2,234	0.45%
2022/12/19	13	21.05	8	20.68	20.80	5	2,114	0.24%
2022/12/16	24.1	21.40	13	21.55	21.70	11.1	1,955	0.57%
2022/12/15	58.2	22.03	43	22.07	22.20	15.2	1,757	0.87%
2022/12/14	46.1	20.82	55	20.82	21.40	-8.9	1,315	-0.68%
2022/12/13	12	19.17	25	19.83	19.85	-13	693	-1.88%
2022/12/12	0	0.00	1	18.05	18.05	-1	431	-0.23%
2022/12/01	0	0.00	1	16.20	16.05	-1	399	-0.25%
2022/11/29	2	15.55	0	0.00	15.45	2	413	0.48%
2022/11/21	2	15.65	0	0.00	15.50	2	565	0.35%
2022/11/15	1	15.70	3	15.42	15.45	-2	755	-0.26%
2022/11/10	1	15.45	3	15.85	15.25	-2	841	-0.24%
2022/11/08	1	14.85	0	0.00	14.75	1	843	0.12%
2022/10/25	0	0.00	1	13.80	13.80	-1	1,425	-0.07%
2022/10/06	0	0.00	1	14.60	14.50	-1	1,427	-0.07%
2022/09/28	0	0.00	1	13.60	13.50	-1	1,418	-0.07%
2022/09/26	0	0.00	20	14.35	14.10	-20	1,410	-1.42%
2022/09/14	0	0.00	3	15.50	15.80	-3	1,380	-0.22%
2022/09/08	1	15.80	1	16.00	15.90	0	1,393	0.00%
2022/09/07	0	0.00	3	15.50	15.85	-3	1,396	-0.21%
2022/09/06	0	15.75	1	15.55	15.50	-1	1,397	-0.07%
2022/09/05	0	0.00	2	15.88	15.90	-2	1,396	-0.14%
2022/09/01	16	17.08	0	0.00	16.65	16	1,425	1.12%
2022/08/31	0	0.00	0	16.70	16.75	0	1,476	0.00%
2022/08/30	0	0.00	1	16.45	16.65	-1	1,475	-0.07%
2022/08/29	1	16.25	0	0.00	15.90	1	1,464	0.07%
2022/08/26	0	0.00	5	17.04	16.70	-5	1,449	-0.34%
2022/08/25	6	16.67	0	0.00	16.55	6	1,415	0.42%
2022/08/24	2	16.50	1	15.85	16.50	1	1,352	0.07%
2022/08/23	1	15.75	0	0.00	15.70	1	1,376	0.07%
2022/08/22	2	16.80	0	0.00	16.50	2	1,368	0.15%
2022/08/19	0	0.00	4	16.50	16.35	-4	1,430	-0.28%
2022/08/18	21	16.60	27	16.66	16.30	-6	1,536	-0.39%
2022/08/17	2	16.33	4	16.19	16.45	-2	1,704	-0.12%
2022/08/16	0	0.00	1	15.60	15.70	-1	2,081	-0.05%
2022/08/15	1	15.80	1	15.95	15.70	0	2,243	0.00%
2022/08/12	0	15.40	0	0.00	15.45	0	2,267	0.00%
2022/08/11	7	16.00	23	16.31	15.45	-16	2,254	-0.71%
2022/08/10	12	15.87	1	15.80	15.75	11	2,136	0.51%
2022/08/08	20	15.68	47	15.73	15.60	-27	2,084	-1.30%
2022/08/05	8	16.16	5	15.89	16.30	3	1,991	0.15%
2022/08/04	11	15.22	12	15.20	14.85	-1	1,863	-0.05%
2022/08/03	1	14.95	6	15.20	15.20	-5	1,707	-0.29%
2022/08/01	5	14.20	0	0.00	14.15	5	1,673	0.30%
2022/07/29	5	14.10	0	0.00	14.20	5	1,669	0.30%
2022/07/12	1	12.80	0	0.00	12.85	1	1,643	0.06%
2022/07/11	1	13.30	0	0.00	13.20	1	1,640	0.06%
2022/07/08	0	13.15	0	0.00	13.05	0	1,638	0.00%
2022/07/05	0	0.00	4	13.00	13.00	-4	1,629	-0.25%
2022/06/30	0	0.00	0.3	13.50	13.35	-0.3	1,612	-0.02%
2022/06/29	1	13.70	0	0.00	13.55	1	1,605	0.06%
2022/06/21	0	0.00	2	13.73	14.05	-2	1,586	-0.13%
2022/06/20	0	0.00	2	14.05	13.40	-2	1,580	-0.13%
2022/06/17	1	13.90	9	13.89	13.90	-8	1,571	-0.51%
2022/06/16	4	14.24	3	14.40	14.00	1	1,560	0.06%
2022/06/15	1	14.25	1	14.45	14.25	0	1,549	0.00%
2022/06/14	0	0.00	7	14.19	14.15	-7	1,541	-0.45%
2022/06/13	2	14.60	0	0.00	14.30	2	1,529	0.13%
2022/06/10	8	15.33	8	15.14	15.10	0	1,500	0.00%
2022/06/09	20	15.87	5	15.91	15.95	15	1,464	1.02%
2022/06/08	2	15.10	2	15.00	14.90	0	1,377	0.00%
2022/06/07	0	0.00	3	14.50	14.60	-3	1,369	-0.22%
2022/06/06	1	14.70	6	14.82	14.70	-5	1,367	-0.37%
2022/06/02	1	14.70	0	0.00	14.65	1	1,361	0.07%
2022/06/01	7	15.04	18	15.12	14.80	-11	1,346	-0.82%
2022/05/31	7	15.40	3	15.33	15.35	4	1,308	0.31%
2022/05/30	1	15.10	2	15.08	15.15	-1	1,264	-0.08%
2022/05/27	7	15.02	1	15.50	14.95	6	1,241	0.48%
2022/05/26	14	15.58	2	15.65	15.10	12	1,129	1.06%
2022/05/25	16	15.63	17	16.05	15.45	-1	1,000	-0.10%
2022/05/24	171	16.68	158	16.56	15.40	13	784	1.66%	大買/大賣/
2022/05/23	20	15.85	38.1	16.12	16.30	-18.1	366	-4.94%
2022/05/20	1	14.85	11	14.85	14.85	-10	182	-5.48%
2022/05/10	0.2	13.40	0	0.00	13.25	0.2	141	0.14%
2022/05/03	0	0.00	1	13.40	13.40	-1	152	-0.66%
2022/04/29	0	13.45	0	0.00	13.40	0	158	0.01%
2022/03/08	0	13.00	0	0.00	12.85	0	1,103	0.00%
2022/02/18	10	14.05	0	0.00	14.05	10	1,129	0.88%
2022/01/26	0	13.50	3	13.20	13.40	-3	1,146	-0.26%
2022/01/25	4	13.20	0	0.00	13.25	4	1,148	0.35%
2022/01/24	0	0.00	3	13.65	13.50	-3	1,145	-0.26%
2022/01/21	4	13.75	0	0.00	13.80	4	1,142	0.35%
2022/01/18	4	14.05	0	0.00	14.00	4	1,140	0.35%
2022/01/17	0	0.00	1	14.20	14.20	-1	1,136	-0.09%
2022/01/14	1	13.85	0	0.00	13.90	1	1,134	0.09%
2022/01/13	4	14.30	0	0.00	14.00	4	1,129	0.35%
2022/01/12	0	0.00	1	14.60	14.60	-1	1,122	-0.09%
2022/01/11	4	15.09	1	14.75	14.75	3	1,118	0.27%
2022/01/10	1	15.25	0	0.00	15.40	1	1,107	0.09%
2022/01/07	0	0.00	1	14.95	14.90	-1	1,098	-0.09%
2022/01/06	9	15.00	7	14.85	14.90	2	1,091	0.18%
2022/01/05	2	15.00	0	0.00	14.95	2	1,083	0.18%
2022/01/04	4	15.50	0	0.00	15.40	4	1,067	0.37%
2021/12/30	0	0.00	10	15.60	15.45	-10	1,029	-0.97%
2021/12/29	2	15.60	1	15.65	15.50	1	1,011	0.10%
2021/12/28	2	15.50	1	15.50	15.60	1	1,002	0.10%
2021/12/27	3	15.63	0	0.00	15.60	3	986	0.30%
2021/12/24	11	16.25	29	16.22	15.95	-18	952	-1.89%
2021/12/23	9	15.59	7	15.76	15.35	2	855	0.23%
2021/12/20	0	0.00	2	14.40	14.25	-2	763	-0.26%
2021/12/16	4	14.79	0	0.00	14.70	4	733	0.55%
2021/12/15	10	15.54	19	15.96	14.80	-9	679	-1.32%
2021/12/14	0	0.00	5	14.69	14.70	-5	392	-1.27%
2021/12/13	1	15.25	1	14.85	15.20	0	353	0.00%
2021/12/10	0	0.00	5	14.05	14.00	-5	289	-1.73%
2021/12/08	1	13.75	0	0.00	13.80	1	268	0.37%
2021/12/06	3	14.07	1	13.75	13.85	2	260	0.77%
2021/12/02	2	13.65	0	0.00	13.35	2	188	1.06%
2021/11/29	2	14.28	2	14.05	13.85	0	173	0.00%
2021/11/25	1	13.45	0	0.00	13.55	1	150	0.66%
2021/11/24	1	13.35	0	0.00	13.40	1	148	0.67%
2021/11/17	0	0.00	1	13.20	13.40	-1	142	-0.70%
2021/11/10	1	13.65	8	13.66	13.70	-7	149	-4.69%
2021/11/09	1	13.75	0	0.00	13.75	1	153	0.65%
2021/11/08	4	13.95	0	0.00	13.90	4	161	2.48%
2021/11/04	8	13.54	0	0.00	13.35	8	153	5.22%
2021/11/01	1	13.50	0	0.00	13.50	1	152	0.66%
2021/10/29	1	13.35	0	0.00	13.50	1	152	0.66%
2021/10/22	0	0.00	1	13.15	13.35	-1	160	-0.62%
2021/10/20	0	0.00	3	12.88	13.15	-3	172	-1.74%
2021/10/15	0	0.00	4	12.78	12.70	-4	216	-1.84%
2021/10/07	1	12.65	0	0.00	12.60	1	322	0.31%
2021/10/01	3	12.95	0	0.00	12.75	3	335	0.89%
2021/09/24	0	0.00	2	13.10	13.05	-2	359	-0.56%
2021/09/22	2	12.60	0	0.00	12.65	2	451	0.44%
2021/08/18	0.1	12.40	0	0.00	12.50	0.1	503	0.02%
2021/08/09	0	0.00	1	13.50	13.40	-1	513	-0.19%
2021/07/22	0	0.00	3	14.17	14.00	-3	710	-0.42%
2021/07/21	1	13.95	0	0.00	13.85	1	726	0.14%
2021/07/20	1	14.65	1	14.50	14.55	0	710	0.00%
2021/07/19	1	13.55	0	0.00	13.65	1	626	0.16%
2021/07/14	1	13.15	0	0.00	13.15	1	712	0.14%
2021/07/08	0	0.00	7	13.34	13.30	-7	785	-0.89%
2021/07/07	1	13.30	0	0.00	13.25	1	845	0.12%
2021/07/06	2	13.45	0	0.00	13.40	2	863	0.23%
2021/07/05	1	13.60	0	0.00	13.60	1	906	0.11%
2021/07/01	10	13.70	10	13.43	13.70	0	1,000	0.00%
2021/06/25	0	0.00	1	13.15	13.15	-1	967	-0.10%
2021/06/21	0	0.00	2	13.15	13.15	-2	986	-0.20%
2021/06/18	0	0.00	1	13.25	13.15	-1	995	-0.10%
2021/06/11	0	0.00	2	13.10	13.10	-2	1,131	-0.18%
2021/06/08	0	0.00	3	12.95	13.10	-3	1,157	-0.26%
2021/05/31	0.2	13.20	0	0.00	13.25	0.2	1,201	0.02%
2021/05/19	0.1	12.75	0	0.00	12.50	0.1	1,240	0.01%
2021/05/14	3	12.70	50	12.63	12.70	-47	1,226	-3.83%
2021/05/12	5	12.25	0	0.00	13.00	5	1,208	0.41%
2021/05/11	2	13.50	0	0.00	13.60	2	1,176	0.17%
2021/05/06	1	14.40	0	0.00	13.95	1	1,157	0.09%
2021/05/04	0	0.00	74	13.92	14.05	-74	1,143	-6.47%
2021/04/29	2	16.00	0	0.00	15.70	2	1,108	0.18%
2021/04/28	22	16.45	88	16.24	16.10	-66	1,084	-6.09%
2021/04/27	0	0.00	6	16.20	15.95	-6	1,063	-0.56%
2021/04/26	0	0.00	3	16.10	16.20	-3	1,046	-0.29%
2021/04/22	41	16.48	1	16.25	15.45	40	1,037	3.85%
2021/04/21	3	16.17	2	16.20	16.05	1	996	0.10%
2021/04/20	2	15.80	0	0.00	15.80	2	982	0.20%
2021/04/19	0	0.00	1	15.85	15.90	-1	984	-0.10%
2021/04/14	1	15.25	6	14.81	15.45	-5	1,149	-0.43%
2021/04/13	4	16.00	5	15.72	15.45	-1	1,272	-0.08%
2021/04/12	87	15.56	0	0.00	15.65	87	1,368	6.36%
2021/04/09	66	15.65	1	15.50	15.60	65	1,383	4.70%
2021/04/08	20	15.51	6	15.41	15.90	14	1,358	1.03%
2021/04/07	2	14.60	4	14.63	14.60	-2	1,288	-0.16%
2021/04/06	1	14.55	0	0.00	14.50	1	1,297	0.08%
2021/04/01	0	0.00	10	14.17	14.20	-10	1,343	-0.74%
2021/03/31	12	14.62	5	14.55	14.40	7	1,373	0.51%
2021/03/30	0	0.00	2	14.50	14.45	-2	1,507	-0.13%
2021/03/29	0	0.00	3	13.90	14.35	-3	1,602	-0.19%
2021/03/25	1	13.90	0	0.00	13.90	1	1,697	0.06%
2021/03/24	1	14.00	4	13.95	14.05	-3	1,692	-0.18%
2021/03/23	8	14.26	0	0.00	14.10	8	1,686	0.47%
2021/03/22	0	0.00	1	14.50	14.50	-1	1,675	-0.06%
2021/03/19	11	14.01	0	0.00	14.05	11	1,607	0.68%
2021/03/18	6	14.64	0	0.00	14.35	6	1,595	0.38%
2021/03/17	10	14.20	1	14.35	14.65	9	1,565	0.57%
2021/03/02	1	14.10	0	0.00	14.05	1	1,512	0.07%
2021/02/26	0	0.00	1	14.15	14.25	-1	1,511	-0.07%
2021/02/19	1	14.25	0	0.00	14.20	1	1,485	0.07%
2021/02/05	0	0.00	1	13.20	13.15	-1	1,472	-0.07%
2021/02/04	0	13.20	0	0.00	13.15	0	1,472	0.00%
2021/02/03	1	13.20	0	0.00	13.20	1	1,473	0.07%
2021/02/02	2	13.20	4	13.25	13.20	-2	1,473	-0.14%
2021/02/01	0	0.00	2	13.10	13.10	-2	1,467	-0.14%
2021/01/21	1	13.35	0	0.00	13.35	1	1,447	0.07%
2021/01/20	1	13.45	0	0.00	13.35	1	1,443	0.07%
2021/01/19	2	14.35	0	0.00	14.25	2	1,425	0.14%
2021/01/18	3	13.77	0	0.00	14.20	3	1,420	0.21%
2021/01/13	0	0.00	1	14.60	14.35	-1	1,396	-0.07%
2021/01/11	0	0.00	1	14.95	15.00	-1	1,365	-0.07%
2021/01/08	5	15.58	3	15.88	15.00	2	1,351	0.15%
2021/01/07	0	0.00	1	15.80	15.75	-1	1,199	-0.08%
2021/01/06	22	16.88	16	16.75	15.95	6	1,157	0.52%
2021/01/05	5	16.10	4	17.00	17.20	1	997	0.10%
2020/12/31	1	15.00	1	14.85	15.00	0	804	0.00%
2020/12/28	1	15.50	1	15.75	15.65	0	748	0.00%
2020/12/25	4	15.09	2	15.08	15.00	2	689	0.29%
2020/12/24	14	15.62	49	15.70	15.65	-35	647	-5.41%
2020/12/23	5	14.42	5	15.01	15.05	0	486	0.00%
2020/12/22	5	14.40	0	0.00	13.70	5	377	1.32%
2020/12/16	0	0.00	2	13.30	13.30	-2	286	-0.70%
2020/12/04	0	0.00	3	13.40	13.50	-3	275	-1.09%
2020/11/23	2	13.00	0	0.00	13.00	2	355	0.56%
2020/11/16	3	12.80	0	0.00	13.00	3	376	0.80%
2020/11/10	0	0.00	3	12.65	12.85	-3	374	-0.80%
2020/10/29	5	12.45	0	0.00	12.45	5	447	1.12%
2020/10/28	3	12.70	0	0.00	12.55	3	446	0.67%
2020/10/20	0	0.00	1	12.80	12.75	-1	444	-0.23%
2020/10/08	1	13.15	0	0.00	12.95	1	477	0.21%
2020/10/07	0	0.00	2	12.95	12.95	-2	479	-0.42%
2020/09/25	1	12.55	0	0.00	12.70	1	667	0.15%
2020/09/24	1	13.00	0	0.00	13.05	1	664	0.15%
2020/09/23	0	0.00	1	13.70	13.50	-1	667	-0.15%
2020/09/21	2	14.00	1	13.80	14.10	1	738	0.14%
2020/09/11	1	13.60	0	0.00	13.55	1	725	0.14%
2020/09/08	0	0.00	15	13.75	13.85	-15	707	-2.12%
2020/09/01	1	13.90	1	14.05	13.90	0	698	0.00%
2020/08/31	15	14.00	2	14.10	14.15	13	690	1.88%
2020/08/28	0	0.00	2	13.40	13.45	-2	635	-0.31%
2020/08/21	1	12.50	0	0.00	12.75	1	617	0.16%
2020/08/12	1	12.90	5	12.85	13.00	-4	594	-0.67%
2020/08/10	5	13.25	0	0.00	13.30	5	590	0.85%
2020/08/06	0	0.00	2	13.30	13.00	-2	530	-0.38%
2020/08/03	0	0.00	15	12.70	12.80	-15	521	-2.88%
2020/07/15	0	0.00	4	13.43	13.15	-4	496	-0.81%
2020/07/13	4	13.30	0	0.00	13.25	4	483	0.83%
2020/07/10	1	13.40	0	0.00	13.50	1	476	0.21%
2020/07/09	0	0.00	3	14.18	14.00	-3	470	-0.64%
2020/07/08	1	14.00	22	14.13	14.10	-21	466	-4.51%
2020/07/07	61	14.58	20	14.73	14.25	41	455	8.99%
2020/07/06	13	13.61	15	14.07	14.50	-2	364	-0.55%
2020/07/03	2	13.50	0	0.00	13.20	2	308	0.65%
2020/07/02	0	0.00	1	13.50	13.40	-1	305	-0.33%
2020/07/01	2	13.20	12	13.68	13.40	-10	298	-3.35%
2020/06/30	1	12.90	0	0.00	12.90	1	223	0.45%
2020/06/23	1	12.80	0	0.00	12.85	1	215	0.46%
2020/06/22	3	12.90	0	0.00	12.85	3	214	1.40%
2020/06/16	0	0.00	4	12.63	12.60	-4	232	-1.72%
2020/06/12	4	12.15	5	12.33	12.45	-1	249	-0.40%
2020/06/11	5	12.50	0	0.00	12.60	5	252	1.98%
2020/06/10	0	0.00	1	13.25	13.10	-1	252	-0.40%
2020/06/08	3	13.40	0	0.00	13.15	3	276	1.08%
2020/06/04	6	13.10	6	13.05	13.00	0	271	0.00%
2020/06/01	0	0.00	1	12.90	12.95	-1	269	-0.37%
2020/05/28	0	0.00	1	12.50	12.50	-1	264	-0.38%
2020/05/27	0	0.00	2	12.45	12.50	-2	264	-0.76%
2020/05/26	3	12.45	0	0.00	12.45	3	264	1.14%
2020/05/25	2	12.40	3	12.38	12.40	-1	264	-0.38%
2020/05/21	2	12.40	0	0.00	12.55	2	267	0.75%
2020/05/20	0	0.00	1	12.45	12.50	-1	266	-0.38%
2020/05/13	4	12.70	4	12.75	12.75	0	271	0.00%
2020/05/12	1	12.60	4	12.56	12.60	-3	270	-1.11%
2020/05/11	0	0.00	1	12.70	12.75	-1	270	-0.37%
2020/05/04	2	12.40	35	12.45	12.40	-33	273	-12.08%
2020/04/30	11	12.86	4	12.78	12.70	7	274	2.55%
2020/04/29	16	12.58	4	12.63	12.70	12	283	4.23%
2020/04/28	12	12.39	0	0.00	12.40	12	279	4.29%
2020/04/27	4	12.08	2	12.25	12.20	2	285	0.70%
2020/04/24	2	11.95	0	0.00	12.00	2	284	0.70%
2020/04/17	0	0.00	1	12.70	12.45	-1	283	-0.35%
2020/04/14	5	12.78	0	0.00	12.80	5	284	1.76%
2020/04/10	2	12.15	0	0.00	12.05	2	277	0.72%
2020/04/09	1	11.60	0	0.00	11.55	1	276	0.36%
2020/04/08	1	11.60	0	0.00	11.60	1	278	0.36%
2020/03/24	0	0.00	3	10.90	11.00	-3	348	-0.86%
2020/03/03	1	11.90	0	0.00	11.85	1	284	0.35%
2020/02/19	0	0.00	2	12.30	12.40	-2	283	-0.71%
2020/02/03	1	11.65	0	0.00	11.70	1	294	0.34%
2020/01/30	1	12.95	0	0.00	12.80	1	281	0.36%
2019/12/31	0	0.00	13	14.50	14.45	-13	429	-3.03%
2019/12/23	0	0.00	1	14.75	14.60	-1	405	-0.25%
2019/12/20	21	15.22	0	0.00	14.75	21	403	5.20%
2019/12/19	0	0.00	3.2	14.94	15.10	-3.2	405	-0.79%
2019/12/05	13	14.05	0	0.00	14.15	13	378	3.44%
2019/11/21	1	13.80	0	0.00	13.90	1	392	0.25%
2019/11/19	0	0.00	1	13.90	13.80	-1	399	-0.25%
2019/11/15	1	13.75	0	0.00	13.75	1	403	0.25%
2019/11/12	10	13.98	0	0.00	14.00	10	398	2.51%
2019/10/25	0	0.00	1	13.80	13.80	-1	406	-0.25%
2019/10/15	2	14.30	0	0.00	14.15	2	435	0.46%
2019/10/09	1	14.60	2	14.45	14.45	-1	430	-0.23%
2019/09/10	0	0.00	2	13.90	13.85	-2	284	-0.70%
2019/09/06	0.2	14.10	0	0.00	14.20	0.2	280	0.07%
2019/09/04	0	0.00	10	14.00	14.25	-10	282	-3.54%
2019/08/26	1	13.95	0	0.00	13.90	1	265	0.38%
2019/08/05	2	14.15	2	13.80	13.85	0	290	0.00%
2019/08/02	3	14.05	0	0.00	14.05	3	301	1.00%
2019/07/12	0	0.00	1	15.35	15.40	-1	717	-0.14%
2019/07/11	0	0.00	1	15.40	15.20	-1	720	-0.14%
2019/07/10	1	15.35	0	0.00	15.35	1	725	0.14%
2019/07/09	0	0.00	1	15.25	15.40	-1	741	-0.13%
2019/07/03	1	15.55	0	0.00	15.50	1	762	0.13%
2019/07/01	0	0.00	10	15.20	15.15	-10	773	-1.29%
2019/06/11	2	14.85	2	15.00	15.10	0	1,353	0.00%
2019/06/03	9	15.25	9	15.32	15.05	0	1,370	0.00%
2019/05/09	3	16.63	0	0.00	16.20	3	1,513	0.20%
2019/05/02	0	0.00	1	18.35	18.10	-1	1,399	-0.07%
2019/04/29	1	18.20	3	18.53	18.70	-2	1,335	-0.15%
2019/04/25	1	18.20	0	0.00	17.75	1	1,230	0.08%
2019/04/24	0	0.00	1	18.25	18.50	-1	1,174	-0.09%
2019/04/22	3	18.05	0	0.00	17.90	3	1,145	0.26%
2019/04/19	0	0.00	6	18.48	18.05	-6	1,134	-0.53%
2019/04/18	0	0.00	4	17.65	17.70	-4	1,101	-0.36%
2019/04/17	1	17.45	0	0.00	17.45	1	1,048	0.10%
2019/04/16	1	17.65	0	0.00	17.70	1	1,041	0.10%
2019/04/09	1	17.85	0	0.00	17.75	1	996	0.10%
2019/04/08	0	0.00	1	18.00	18.10	-1	991	-0.10%
2019/04/02	1	17.90	0	0.00	17.80	1	975	0.10%
2019/04/01	0	0.00	3	18.20	17.95	-3	961	-0.31%
2019/03/29	4	18.21	3	18.15	17.95	1	936	0.11%
2019/03/28	8	18.76	2	18.45	18.20	6	909	0.66%
2019/03/26	5	18.10	7	18.46	17.90	-2	720	-0.28%
2019/03/25	0	0.00	1	16.30	17.40	-1	515	-0.19%
2019/03/22	1	16.50	17	16.66	16.50	-16	485	-3.30%
2019/03/21	0	0.00	1	16.30	16.30	-1	452	-0.22%
2019/03/19	1	16.00	0	0.00	16.00	1	445	0.22%
2019/03/18	3	16.23	2	16.15	16.35	1	442	0.23%
2019/03/15	1	15.75	0	0.00	15.75	1	429	0.23%
2019/03/08	1	15.65	0	0.00	15.55	1	436	0.23%
2019/03/06	2	16.20	0	0.00	16.20	2	435	0.46%
2019/02/22	0	0.00	1	16.40	16.60	-1	376	-0.27%
2019/02/21	1	16.10	0	0.00	16.10	1	354	0.28%
2019/02/20	0	0.00	0.5	16.70	16.60	-0.5	343	-0.14%
2019/02/19	0	0.00	5	16.50	16.55	-5	313	-1.59%
2019/01/21	0	0.00	1	14.65	14.70	-1	265	-0.38%
2019/01/18	1	14.65	0	0.00	14.65	1	267	0.37%
2019/01/17	0	0.00	1	14.50	14.50	-1	279	-0.36%
2018/11/14	1	15.00	0	0.00	15.05	1	425	0.23%
2018/11/08	0	0.00	2	14.40	14.40	-2	440	-0.45%
2018/11/06	2	13.40	0	0.00	13.60	2	453	0.44%
2018/10/11	1	13.50	3	13.50	13.50	-2	453	-0.44%
2018/10/09	5	15.00	0	0.00	15.00	5	435	1.15%
2018/10/08	0.4	15.00	1	15.10	15.05	-0.6	436	-0.14%
2018/10/05	1	15.40	0	0.00	15.10	1	436	0.23%
2018/10/01	0	0.00	1	15.95	15.85	-1	443	-0.23%
2018/09/25	1	16.70	0	0.00	16.50	1	514	0.19%
2018/09/20	0	0.00	1	16.25	16.30	-1	733	-0.14%
2018/09/17	0	0.00	2	16.63	16.40	-2	705	-0.28%
2018/09/14	2	16.50	0	0.00	16.75	2	709	0.28%
2018/09/11	0	0.00	4	15.90	16.10	-4	692	-0.58%
2018/09/10	5	16.25	4	17.03	16.25	1	678	0.15%
2018/08/22	5	15.60	1	15.50	15.75	4	723	0.55%
2018/08/20	1	15.30	0	0.00	15.30	1	728	0.14%
2018/08/17	1	15.90	0	0.00	15.65	1	749	0.13%
2018/08/15	2	15.35	0	0.00	15.35	2	745	0.27%
2018/08/10	0	0.00	3	17.20	17.20	-3	726	-0.41%
2018/07/24	1	16.75	0	0.00	16.95	1	769	0.13%
2018/07/06	1	16.40	0	0.00	16.35	1	947	0.11%
2018/07/05	2	16.90	5	16.95	16.80	-3	951	-0.32%
2018/07/03	10	18.30	9	18.20	17.55	1	956	0.10%
2018/07/02	9	18.06	6	18.17	17.90	3	900	0.33%
2018/06/20	1	16.70	0	0.00	16.85	1	779	0.13%
2018/06/15	1	17.30	0	0.00	17.30	1	780	0.13%
2018/06/11	0	0.00	1	17.70	17.70	-1	831	-0.12%
2018/06/07	0	0.00	1	17.65	17.30	-1	836	-0.12%
2018/06/06	0	0.00	5	17.40	17.45	-5	839	-0.60%
2018/06/01	0	0.00	20	16.80	16.80	-20	833	-2.40%
2018/05/30	30	16.53	0	0.00	16.60	30	832	3.60%
2018/05/29	0.5	16.65	10	16.75	16.75	-9.5	826	-1.15%
2018/05/25	1	16.85	9	17.65	17.25	-8	818	-0.98%
2018/05/24	7	16.88	0	0.00	16.95	7	804	0.87%
2018/05/18	0	0.00	2	17.13	17.05	-2	815	-0.25%
2018/05/17	0	0.00	1	17.30	17.25	-1	830	-0.12%
2018/05/16	0.4	17.10	0	0.00	17.20	0.4	831	0.05%
2018/05/14	14	17.01	0	0.00	16.95	14	868	1.61%
2018/05/11	1	18.15	0	0.00	18.15	1	845	0.12%
2018/05/08	0	0.00	1	18.35	18.35	-1	852	-0.12%
2018/05/07	1	18.30	0	0.00	18.30	1	862	0.12%
2018/04/25	0	0.00	2	18.30	19.20	-2	973	-0.21%
2018/04/19	1	19.50	0	0.00	19.50	1	1,001	0.10%
2018/04/13	2	20.95	11	21.08	20.80	-9	1,056	-0.85%
2018/04/11	0	0.00	1	20.55	20.55	-1	1,035	-0.10%
2018/04/02	1	20.20	0	0.00	20.20	1	1,189	0.08%
2018/03/30	1	20.70	1	20.85	20.30	0	1,331	0.00%
2018/03/28	0	0.00	3	20.40	20.00	-3	1,533	-0.20%
2018/03/19	1	20.10	0	0.00	20.10	1	1,831	0.05%
2018/03/16	2	20.80	0	0.00	20.80	2	1,878	0.11%
2018/03/15	2	20.80	3	21.12	20.75	-1	1,876	-0.05%
2018/03/14	0	0.00	5	20.40	20.90	-5	1,881	-0.27%
2018/02/21	5	19.10	0	0.00	19.15	5	1,928	0.26%
2018/02/12	1	18.50	0	0.00	18.75	1	1,925	0.05%
2018/02/05	1	19.60	0	0.00	19.50	1	1,883	0.05%
2018/02/01	0	0.00	2	20.30	20.20	-2	1,889	-0.11%
2018/01/30	0	0.00	6	20.10	20.10	-6	1,890	-0.32%
2018/01/26	2	20.10	4	20.15	20.15	-2	1,873	-0.11%
2018/01/23	1	20.90	0	0.00	20.90	1	1,940	0.05%
2018/01/19	1	20.70	0	0.00	21.20	1	1,941	0.05%
2018/01/18	0.2	20.85	0	0.00	20.85	0.2	1,925	0.01%
2018/01/15	1	21.60	0	0.00	21.50	1	1,891	0.05%
2018/01/12	0	0.00	2	21.20	21.20	-2	1,865	-0.11%
2018/01/10	6	20.80	8	20.84	20.55	-2	1,837	-0.11%
2018/01/09	6	21.29	5	20.93	20.70	1	1,797	0.06%
2018/01/08	3	21.13	0	0.00	21.10	3	1,770	0.17%
2018/01/05	5	21.60	2	21.75	21.60	3	1,746	0.17%
2018/01/04	2	22.60	2	22.45	22.40	0	1,710	0.00%
2018/01/03	1	21.95	0	0.00	22.10	1	1,683	0.06%