合勤控 (3704)-富邦-新店券商分點個股進出

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
38.50
漲跌
▲0.10
漲幅
+0.26%
成交量
983張
產業
上市通信網路類股
506人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合勤控 (3704)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/12/17	1.1	38.37	0	0.00	38.50	1.1	2,810	0.04%
2024/12/16	2.1	39.01	0	0.00	38.40	2.1	2,809	0.08%
2024/12/11	4	40.01	70	39.58	39.75	-66	2,796	-2.36%
2024/12/10	2	42.25	3	42.57	42.40	-1	2,732	-0.04%
2024/12/09	0	0.00	24	44.20	42.60	-24	2,713	-0.88%
2024/12/06	26	43.20	15	43.66	43.15	11	2,658	0.41%
2024/12/05	26	42.20	1	42.55	41.85	25	2,532	0.99%
2024/12/04	3	42.60	23.1	43.49	42.75	-20.1	2,509	-0.80%
2024/12/03	51	42.59	1	41.60	41.60	50	2,448	2.04%
2024/12/02	4.2	42.24	3	41.58	42.15	1.2	2,482	0.05%
2024/11/29	6	39.55	1	39.90	39.65	5	2,437	0.21%
2024/11/28	12.1	38.96	0	0.00	39.00	12.1	2,441	0.50%
2024/11/27	0	0.00	3	40.50	39.50	-3	2,428	-0.12%
2024/11/26	0	0.00	1	40.90	40.50	-1	2,415	-0.04%
2024/11/25	3	41.03	5	40.92	41.10	-2	2,399	-0.08%
2024/11/22	2	38.90	20	38.60	38.75	-18	2,358	-0.76%
2024/11/21	0.3	38.75	0	0.00	38.70	0.3	2,348	0.01%
2024/11/19	9	38.62	4.7	39.41	40.25	4.3	2,300	0.19%
2024/11/18	6	41.14	8	40.57	39.15	-2	2,196	-0.09%
2024/11/15	7	42.56	3	42.45	42.95	4	2,116	0.19%
2024/11/14	0	0.00	1	40.75	40.60	-1	2,024	-0.05%
2024/11/13	1	41.10	0	0.00	40.55	1	2,007	0.05%
2024/11/12	1	40.75	0	0.00	40.80	1	1,991	0.05%
2024/11/11	1	42.60	1	42.06	41.95	0	1,963	0.00%
2024/11/08	2	41.78	0	0.00	40.35	2	1,916	0.10%
2024/11/07	2	42.75	3	42.17	42.15	-1	1,870	-0.05%
2024/11/06	1.1	42.25	0	0.00	42.30	1.1	1,845	0.06%
2024/11/05	5	42.75	0	0.00	42.15	5	1,831	0.27%
2024/11/04	0	42.50	6	42.16	41.55	-6	1,829	-0.33%
2024/11/01	4	42.35	8	41.91	42.70	-4	1,822	-0.22%
2024/10/30	7	42.51	21	42.77	41.90	-14	1,753	-0.80%
2024/10/29	9	40.77	2.8	40.28	41.75	6.2	1,506	0.41%
2024/10/28	5	41.42	8	40.84	40.00	-3	1,428	-0.21%
2024/10/25	8	40.10	5	39.96	40.80	3	1,313	0.23%
2024/10/24	3	38.83	3	38.90	38.60	0	1,229	0.00%
2024/10/23	4	37.34	7	38.41	39.60	-3	1,161	-0.26%
2024/10/21	1	33.61	3	33.83	35.75	-2	1,128	-0.18%
2024/10/18	0.1	35.90	0	0.00	35.75	0.1	1,109	0.01%
2024/10/15	2	36.00	0	0.00	35.80	2	1,160	0.17%
2024/10/11	1.1	35.69	0	0.00	35.90	1.1	1,156	0.10%
2024/10/09	1	37.20	0	0.00	37.00	1	1,140	0.09%
2024/10/08	2.1	37.05	0	0.00	36.95	2.1	1,140	0.19%
2024/10/07	0	0.00	1	38.80	38.75	-1	1,133	-0.09%
2024/10/01	1	36.90	0	0.00	37.50	1	1,133	0.09%
2024/09/30	0.2	37.20	0	0.00	37.25	0.2	1,157	0.02%
2024/09/16	0	0.00	1	37.75	37.65	-1	1,219	-0.08%
2024/09/13	0.1	36.70	1	36.70	36.60	-1	1,213	-0.08%
2024/09/12	2	35.08	0	0.00	35.45	2	1,212	0.16%
2024/09/11	1	35.10	2	34.80	34.80	-1	1,212	-0.08%
2024/09/10	0	0.00	1	37.25	36.80	-1	1,198	-0.08%
2024/09/09	0	0.00	1	36.50	37.30	-1	1,195	-0.08%
2024/09/06	1.3	36.84	1	36.85	36.80	0.3	1,200	0.02%
2024/09/04	1	38.30	0	0.00	37.75	1	1,214	0.08%
2024/09/03	3	39.90	0	0.00	39.25	3	1,186	0.25%
2024/09/02	0	0.00	1	39.55	39.25	-1	1,128	-0.09%
2024/08/26	0	0.00	1	36.50	36.50	-1	1,144	-0.09%
2024/08/20	1	35.70	0	0.00	35.75	1	1,239	0.08%
2024/08/16	0	0.00	3	34.45	34.45	-3	1,340	-0.22%
2024/08/09	0	0.00	0.2	33.55	33.55	-0.2	1,559	-0.01%
2024/08/07	4	33.98	1	34.65	34.65	3	1,575	0.19%
2024/08/06	0	0.00	117	30.41	31.55	-117	1,583	-7.39%	大賣/鉅額交易
2024/08/05	1	33.15	0	0.00	33.15	1	1,562	0.06%
2024/08/01	1	37.05	0	0.00	37.10	1	1,608	0.06%
2024/07/31	0	0.00	17	36.73	36.45	-17	1,623	-1.05%
2024/07/29	0.1	37.30	0	0.00	36.00	0.1	1,652	0.00%
2024/07/26	0	0.00	2	36.75	36.95	-2	1,659	-0.12%
2024/07/23	0	0.00	1	37.25	37.10	-1	1,679	-0.06%
2024/07/22	1	38.55	53	37.27	37.15	-52	1,687	-3.08%
2024/07/19	3	39.32	2	39.25	39.05	1	1,665	0.06%
2024/07/18	1	40.80	1	40.70	40.05	0	1,658	0.00%
2024/07/15	0	0.00	7	39.69	39.45	-7	1,648	-0.42%
2024/07/12	0	0.00	0	40.05	39.85	0	1,679	0.00%
2024/07/10	0	40.00	4	39.80	40.00	-4	1,746	-0.23%
2024/07/09	0	0.00	1	39.55	39.50	-1	1,775	-0.06%
2024/07/08	2	39.88	0	0.00	40.15	2	1,791	0.11%
2024/07/05	1	40.00	0	0.00	40.15	1	1,824	0.05%
2024/07/04	21	41.20	13	41.12	41.20	8	1,863	0.43%
2024/07/03	0	0.00	7	41.49	41.35	-7	1,871	-0.37%
2024/07/02	0	40.80	0	0.00	40.60	0	1,897	0.00%
2024/06/26	5	40.12	0	0.00	39.90	5	2,203	0.23%
2024/06/24	5	39.98	0	0.00	39.80	5	2,604	0.19%
2024/06/21	2	40.43	11	40.40	40.45	-9	2,711	-0.33%
2024/06/20	1	40.40	5	40.51	40.45	-4	2,855	-0.14%
2024/06/19	1	40.20	0	0.00	40.15	1	3,134	0.03%
2024/06/18	1	40.10	0	0.00	40.20	1	3,474	0.03%
2024/06/17	0	40.50	1	40.40	40.45	-1	3,631	-0.03%
2024/06/14	1	39.85	0	0.00	39.95	1	3,696	0.03%
2024/06/13	1	39.60	0	0.00	39.80	1	3,752	0.03%
2024/06/07	0	0.00	1	40.65	40.70	-1	4,000	-0.02%
2024/06/04	0.1	41.30	1	41.30	41.30	-1	4,030	-0.02%
2024/06/03	0	0.00	1	41.35	41.40	-1	4,049	-0.02%
2024/05/31	1	41.90	4	41.85	41.40	-3	4,064	-0.07%
2024/05/30	1	41.90	0	0.00	41.95	1	4,079	0.02%
2024/05/29	3	42.33	1	42.50	42.15	2	4,103	0.05%
2024/05/28	1	41.80	0	0.00	41.95	1	4,077	0.02%
2024/05/24	4	41.36	0	0.00	41.45	4	4,100	0.10%
2024/05/23	5	42.15	10	42.15	41.90	-5	4,078	-0.12%
2024/05/22	4	42.41	5	42.61	42.75	-1	4,049	-0.02%
2024/05/21	2	41.85	1	41.70	42.10	1	4,007	0.02%
2024/05/20	4	40.80	0	0.00	41.20	4	3,973	0.10%
2024/05/17	4	40.36	0	0.00	40.30	4	3,940	0.10%
2024/05/16	0	0.00	3	40.60	40.35	-3	3,964	-0.08%
2024/05/15	1	40.60	0	0.00	40.35	1	4,076	0.02%
2024/05/14	1	40.00	3	40.22	40.15	-2	4,095	-0.05%
2024/05/10	1	39.10	4	39.11	39.25	-3	4,118	-0.07%
2024/05/09	3	39.12	0	0.00	39.10	3	4,131	0.07%
2024/05/08	0	0.00	5.1	39.83	39.85	-5.1	4,135	-0.12%
2024/05/07	7	39.79	10	39.70	39.70	-3	4,123	-0.07%
2024/05/06	1	40.65	4	40.71	40.60	-3	4,068	-0.07%
2024/05/03	4	41.59	1	40.95	40.65	3	4,066	0.07%
2024/04/30	0	0.00	2	41.55	41.50	-2	4,050	-0.05%
2024/04/29	1	41.30	2	41.38	41.45	-1	4,059	-0.03%
2024/04/25	4.2	41.35	0	0.00	40.85	4.2	4,048	0.10%
2024/04/24	1	42.05	0	0.00	42.15	1	4,034	0.02%
2024/04/23	1	41.80	6	41.78	41.70	-5	4,040	-0.12%
2024/04/19	1	42.10	8	41.14	41.60	-7	4,028	-0.17%
2024/04/18	2	42.48	5	42.48	42.30	-3	4,017	-0.07%
2024/04/17	4	43.29	16	43.14	43.25	-12	3,999	-0.30%
2024/04/16	0	0.00	7	44.25	43.30	-7	3,978	-0.18%
2024/04/15	4	45.06	20	45.30	45.00	-16	3,975	-0.40%
2024/04/12	0.2	46.19	1	46.00	46.05	-0.8	3,967	-0.02%
2024/04/11	14	46.24	1	46.15	45.80	13	3,955	0.33%
2024/04/10	5	47.10	3	47.10	46.60	2	3,956	0.05%
2024/04/09	1	47.25	7	47.21	47.15	-6	3,942	-0.15%
2024/04/08	16	47.78	6	47.75	47.60	10	3,932	0.25%
2024/04/03	5	46.89	0	0.00	47.60	5	3,890	0.13%
2024/04/02	8	46.64	1	46.80	46.70	7	3,867	0.18%
2024/04/01	1.1	47.06	8	47.23	47.00	-6.9	3,867	-0.18%
2024/03/29	11	47.04	3	46.85	46.65	8	3,756	0.21%
2024/03/28	64	49.52	7	48.88	48.00	57	3,645	1.56%
2024/03/27	3	48.65	33	48.22	49.35	-30	3,444	-0.87%
2024/03/26	41	47.00	18	46.20	46.05	23	3,353	0.69%
2024/03/25	70	48.80	19.4	48.91	47.60	50.6	3,316	1.53%
2024/03/22	190	51.05	30	50.07	49.70	160	3,287	4.87%	大買/鉅額交易
2024/03/21	48	51.27	346	51.05	50.10	-298	3,078	-9.68%	大賣/鉅額交易
2024/03/20	317	49.84	11.3	49.15	48.05	305.7	2,792	10.95%	大買/鉅額交易
2024/03/19	1	47.00	0	0.00	47.45	1	2,750	0.04%
2024/03/18	4	46.48	3.1	46.72	47.65	0.9	2,876	0.03%
2024/03/15	0	0.00	3	47.40	47.30	-3	2,880	-0.10%
2024/03/14	1	48.65	9	48.49	47.70	-8	2,908	-0.28%
2024/03/13	1	47.90	12.3	47.61	48.00	-11.3	2,830	-0.40%
2024/03/12	4.1	45.67	6	46.34	46.70	-1.9	2,769	-0.07%
2024/03/11	0	0.00	4	44.55	44.90	-4	2,767	-0.14%
2024/03/08	2	44.60	9	44.48	44.45	-7	2,836	-0.25%
2024/03/07	3	45.00	5	45.02	44.80	-2	2,953	-0.07%
2024/03/06	2	45.75	1	45.90	45.45	1	3,252	0.03%
2024/03/05	2	45.95	5	46.04	46.30	-3	3,515	-0.09%
2024/03/04	7	46.52	13	46.51	46.40	-6	3,660	-0.16%
2024/03/01	0	0.00	3	45.48	45.60	-3	3,674	-0.08%
2024/02/29	1	44.85	0	0.00	45.00	1	3,766	0.03%
2024/02/27	2	45.63	0	0.00	45.10	2	3,904	0.05%
2024/02/26	0	0.00	2.7	46.29	46.25	-2.7	3,920	-0.07%
2024/02/23	1	47.05	2	46.48	46.05	-1	3,947	-0.03%
2024/02/22	2	46.60	1	46.55	46.55	1	3,967	0.03%
2024/02/21	17.2	46.74	0	0.00	46.50	17.2	4,000	0.43%
2024/02/20	5	46.58	10	46.20	46.10	-5	3,986	-0.12%
2024/02/19	7.2	46.58	11	46.64	47.00	-3.8	3,987	-0.10%
2024/02/16	9	43.95	5.5	44.21	44.70	3.5	3,988	0.09%
2024/02/15	0	0.00	5	46.32	46.30	-5	3,936	-0.13%
2024/02/05	0	0.00	18	46.31	46.05	-18	3,947	-0.46%
2024/02/02	5	47.20	0	0.00	46.65	5	4,004	0.12%
2024/02/01	1.3	46.84	0	0.00	47.10	1.3	4,120	0.03%
2024/01/31	3	47.88	0	0.00	47.75	3	4,120	0.07%
2024/01/30	1	48.50	11	48.47	48.50	-10	4,274	-0.23%
2024/01/29	1	48.70	60	48.67	48.90	-59	4,398	-1.34%
2024/01/26	5	48.35	8	48.28	48.00	-3	4,515	-0.07%
2024/01/25	2	49.15	15	49.17	48.65	-13	4,780	-0.27%
2024/01/24	3	49.65	0	0.00	49.25	3	5,089	0.06%
2024/01/23	2	49.95	3	49.97	49.95	-1	5,438	-0.02%
2024/01/22	0	0.00	2	49.85	49.40	-2	5,630	-0.04%
2024/01/19	0	0.00	2	48.70	48.75	-2	5,996	-0.03%
2024/01/18	3	48.52	4	48.39	48.10	-1	6,275	-0.02%
2024/01/17	5.1	49.14	3	48.70	48.75	2.1	6,878	0.03%
2024/01/16	0	0.00	2	48.90	49.10	-2	7,088	-0.03%
2024/01/15	0	0.00	2	49.00	49.00	-2	7,196	-0.03%
2024/01/12	11	48.47	1	48.80	48.00	10	7,356	0.14%
2024/01/11	1	48.30	5	48.80	48.90	-4	7,666	-0.05%
2024/01/10	2	47.95	0	0.00	47.80	2	7,894	0.03%
2024/01/09	5	48.74	0	0.00	48.25	5	8,045	0.06%
2024/01/05	2	49.60	1	49.45	49.30	1	8,073	0.01%
2024/01/04	4	49.86	2	49.25	49.15	2	8,104	0.02%
2024/01/03	2	49.72	0	0.00	49.80	2	8,103	0.02%
2024/01/02	2	50.30	3	50.40	50.40	-1	8,119	-0.01%
2023/12/29	0	0.00	6	50.90	50.80	-6	8,197	-0.07%
2023/12/28	2.2	50.64	2	50.70	50.50	0.2	8,219	0.00%
2023/12/27	13	50.68	4	51.00	50.70	9	8,249	0.11%
2023/12/26	3	50.40	2	50.80	50.80	1	8,283	0.01%
2023/12/25	6	50.52	2	50.35	50.30	4	8,371	0.05%
2023/12/22	2	50.65	0	0.00	50.50	2	8,438	0.02%
2023/12/21	4.1	50.53	24	50.68	50.50	-19.9	8,439	-0.24%
2023/12/20	6	52.12	3	53.10	52.00	3	8,398	0.04%
2023/12/19	24	50.94	9	50.69	50.90	15	8,363	0.18%
2023/12/18	6	53.17	17	54.62	52.70	-11	8,309	-0.13%
2023/12/15	20	53.38	5	54.24	53.10	15	8,299	0.18%
2023/12/14	15	54.15	3	54.63	54.50	12	8,327	0.14%
2023/12/13	8	54.06	36.1	54.25	54.50	-28.1	8,395	-0.33%
2023/12/12	12.1	53.21	3	53.50	52.70	9.1	8,449	0.11%
2023/12/11	5	52.96	14.6	53.48	53.50	-9.6	8,671	-0.11%
2023/12/08	15.1	51.85	0	0.00	51.80	15.1	8,948	0.17%
2023/12/07	20.2	52.39	5.1	52.41	51.90	15.1	9,357	0.16%
2023/12/06	13.3	53.31	1	53.00	52.80	12.3	9,495	0.13%
2023/12/05	7.2	53.22	2.1	53.44	53.50	5.2	9,723	0.05%
2023/12/04	24.1	54.45	14	54.34	54.00	10.1	10,200	0.10%
2023/12/01	100.1	54.53	4	54.38	53.90	96.1	10,257	0.94%
2023/11/30	63	54.79	41	55.18	56.00	22	10,021	0.22%
2023/11/29	49	54.10	20	53.62	54.10	29	9,771	0.30%
2023/11/28	0	0.00	8.4	52.30	52.50	-8.4	9,621	-0.09%
2023/11/27	6	51.88	2	52.50	51.60	4	9,608	0.04%
2023/11/24	1	52.60	20	51.40	52.40	-19	9,529	-0.20%
2023/11/22	2	50.55	3	50.93	50.90	-1	9,409	-0.01%
2023/11/21	10	50.63	2	50.85	50.50	8	9,434	0.08%
2023/11/20	1	50.40	3	50.50	50.90	-2	9,467	-0.02%
2023/11/17	15	49.53	0	0.00	49.95	15	9,524	0.16%
2023/11/16	2	49.68	1	49.80	49.55	1	9,555	0.01%
2023/11/15	5.1	50.42	4	51.10	49.75	1.1	9,636	0.01%
2023/11/14	2	50.25	10	50.30	50.40	-8	9,847	-0.08%
2023/11/13	13	49.16	2	49.13	49.05	11	9,868	0.11%
2023/11/10	6	49.18	1	49.50	49.00	5	9,861	0.05%
2023/11/09	17.1	50.13	2	50.48	49.65	15.1	9,814	0.15%
2023/11/08	3	52.30	3	52.03	51.90	0	9,719	0.00%
2023/11/07	21.3	52.00	12	52.06	51.80	9.3	9,737	0.09%
2023/11/06	13	54.30	12	54.70	53.50	1	9,628	0.01%
2023/11/03	18	54.04	4	54.43	54.20	14	9,586	0.15%
2023/11/02	48	54.52	60.4	55.33	54.50	-12.4	9,547	-0.13%
2023/11/01	60.1	53.70	43	53.92	53.60	17.1	9,320	0.18%
2023/10/31	83	55.66	84	55.40	54.60	-1	9,116	-0.01%
2023/10/30	19	54.47	28	54.46	54.50	-9	8,906	-0.10%
2023/10/27	46	53.71	74.1	54.09	54.20	-28.1	8,926	-0.31%
2023/10/26	84	53.04	38	53.43	53.20	46	8,793	0.52%
2023/10/25	48.1	54.78	108	54.63	53.80	-60	8,600	-0.70%	大賣/
2023/10/24	61	51.58	80	51.98	52.30	-19	8,070	-0.24%
2023/10/23	21	49.91	5	50.52	49.70	16	7,970	0.20%
2023/10/20	7	50.73	7	51.19	51.10	0	7,969	0.00%
2023/10/19	40	50.16	56	51.11	51.70	-16	7,973	-0.20%
2023/10/18	32	48.80	8	48.86	49.15	24	7,759	0.31%
2023/10/17	26	48.31	25	48.30	47.80	1	7,642	0.01%
2023/10/16	5	46.53	1	46.40	46.35	4	7,756	0.05%
2023/10/13	2	47.00	2	48.05	46.90	0	8,279	0.00%
2023/10/12	2	47.90	23	48.00	47.70	-21	8,758	-0.24%
2023/10/11	16	48.46	11	48.86	48.00	5	9,279	0.05%
2023/10/06	23	49.58	1	50.20	49.10	22	9,802	0.22%
2023/10/05	45	50.18	47	50.19	50.10	-2	10,094	-0.02%
2023/10/04	13	48.45	2	48.65	48.30	11	10,295	0.11%
2023/10/03	11	49.65	0	0.00	49.00	11	10,417	0.11%
2023/10/02	8	50.53	72	50.16	50.50	-64	10,622	-0.60%
2023/09/28	112	49.70	47	50.16	50.00	65	10,858	0.60%	大買/
2023/09/27	7	48.70	0	0.00	48.40	7	11,149	0.06%
2023/09/26	2.1	50.43	1	51.10	50.10	1.1	11,794	0.01%
2023/09/25	3	51.13	3	51.43	50.70	0	12,374	0.00%
2023/09/22	2	49.55	4	50.00	50.40	-2	13,059	-0.02%
2023/09/21	1	49.20	0	0.00	49.20	1	13,266	0.01%
2023/09/20	1	50.00	5	50.96	50.20	-4	13,266	-0.03%
2023/09/19	10	51.89	7.4	51.93	51.00	2.6	13,223	0.02%
2023/09/18	185	51.69	185	51.81	51.70	0	13,148	0.00%	大買/大賣/
2023/09/15	19	52.91	15.3	52.82	52.80	3.7	12,973	0.03%
2023/09/14	31	54.96	43.5	55.37	54.50	-12.5	12,763	-0.10%
2023/09/13	43	54.45	23	54.58	54.50	20	12,510	0.16%
2023/09/12	20	54.63	44	54.51	55.50	-24	12,206	-0.20%
2023/09/11	12	52.16	6	52.52	51.80	6	11,812	0.05%
2023/09/08	19	52.17	9.1	52.09	52.20	9.9	11,697	0.08%
2023/09/07	46.2	51.93	53	51.93	52.00	-6.8	11,481	-0.06%
2023/09/06	6	49.96	37.2	49.51	50.30	-31.2	10,955	-0.28%
2023/09/05	4.1	48.29	18	47.99	48.15	-13.9	10,788	-0.13%
2023/09/04	1	46.20	0	0.00	46.55	1	10,760	0.01%
2023/08/29	0	0.00	1	46.50	46.65	-1	10,861	-0.01%
2023/08/28	2	46.72	10	46.59	45.85	-8	10,939	-0.07%
2023/08/25	27	47.61	4	47.55	47.05	23	11,119	0.21%
2023/08/24	7	48.54	6	48.92	48.80	1	11,390	0.01%
2023/08/23	14.1	49.27	2	49.25	48.25	12.1	11,415	0.11%
2023/08/22	3	47.92	8	48.18	47.90	-5	11,388	-0.04%
2023/08/21	2	46.52	5.9	47.22	46.95	-3.9	11,404	-0.03%
2023/08/18	49	48.05	132	48.08	46.80	-83	11,447	-0.73%	大賣/
2023/08/17	6	50.32	2	51.25	52.00	4	11,238	0.04%
2023/08/16	2	49.15	2	49.28	49.30	0	11,180	0.00%
2023/08/15	2	49.90	2	50.00	49.85	0	11,257	0.00%
2023/08/14	4	49.11	2	48.60	49.00	2	11,502	0.02%
2023/08/11	1	50.10	1.1	50.48	50.00	-0.1	11,680	0.00%
2023/08/10	3	50.87	2	49.88	50.40	1	11,659	0.01%
2023/08/09	2	51.85	2	51.90	51.80	0	11,666	0.00%
2023/08/08	7	51.47	3	51.57	51.60	4	11,701	0.03%
2023/08/07	0	0.00	3	51.07	51.10	-3	11,727	-0.03%
2023/08/04	2	50.10	0	0.00	50.70	2	11,766	0.02%
2023/08/02	16	52.31	9	51.71	51.50	7	11,735	0.06%
2023/08/01	6	54.13	36	54.48	53.00	-30	11,710	-0.26%
2023/07/31	30	54.48	5.5	55.39	54.00	24.5	11,505	0.21%
2023/07/28	20	53.62	20	53.63	53.50	0	11,278	0.00%
2023/07/27	9	55.02	7	55.50	54.40	2	11,219	0.02%
2023/07/26	11	55.06	4	55.65	54.80	7	11,207	0.06%
2023/07/25	29	56.38	3	56.00	55.80	26	11,333	0.23%
2023/07/24	16	57.33	9	57.69	56.70	7	11,244	0.06%
2023/07/21	7	57.21	2	58.00	57.60	5	11,102	0.05%
2023/07/20	4	59.43	1.1	59.66	59.10	2.9	11,050	0.03%
2023/07/19	2.1	61.48	6.5	60.36	59.30	-4.4	10,975	-0.04%
2023/07/18	30	66.05	24	64.25	62.00	6	10,892	0.06%
2023/07/17	17.1	62.99	24	65.15	65.70	-6.9	10,605	-0.07%
2023/07/14	52.1	60.26	56	60.80	61.80	-3.9	10,948	-0.04%
2023/07/13	40	58.16	41.2	58.36	57.30	-1.2	10,666	-0.01%
2023/07/12	39	55.22	35	55.02	55.00	4	10,168	0.04%
2023/07/11	9	55.24	12.1	54.56	55.70	-3.1	9,857	-0.03%
2023/07/10	9	53.86	10.1	53.89	53.80	-1.1	9,630	-0.01%
2023/07/07	10	54.32	8	54.66	54.10	2	9,521	0.02%
2023/07/06	10	55.35	9.4	55.56	55.70	0.6	9,299	0.01%
2023/07/05	23.3	54.92	231.1	54.69	54.70	-207.8	9,021	-2.30%	大賣/鉅額交易
2023/07/04	102	52.57	54.3	52.84	53.60	47.7	8,640	0.55%	大買/
2023/07/03	42	49.19	41.3	50.11	51.10	0.7	7,928	0.01%
2023/06/30	153	44.99	99	45.47	46.50	54	7,340	0.74%	大買/
2023/06/29	117	44.01	13.1	43.41	43.30	104	6,640	1.57%	大買/鉅額交易
2023/06/28	8	41.83	2	41.50	41.40	6	6,404	0.09%
2023/06/27	0	0.00	2	40.50	40.35	-2	6,381	-0.03%
2023/06/21	3	41.67	0	0.00	41.70	3	6,468	0.05%
2023/06/20	2	41.48	0	0.00	41.40	2	6,494	0.03%
2023/06/19	5.1	42.51	0	0.00	42.25	5.1	6,502	0.08%
2023/06/16	1	43.00	6.5	42.78	43.00	-5.5	6,511	-0.08%
2023/06/15	33	42.41	7	42.50	42.45	26	6,480	0.40%
2023/06/14	5.1	42.66	11.8	42.33	42.70	-6.7	6,485	-0.10%
2023/06/13	2	41.65	0	0.00	41.55	2	6,601	0.03%
2023/06/09	5.2	41.95	3	42.03	42.10	2.2	6,687	0.03%
2023/06/08	2	41.90	2	42.20	41.50	0	6,758	0.00%
2023/06/07	18	42.26	56	42.40	42.30	-38	6,742	-0.56%
2023/06/06	7	42.84	0	0.00	42.65	7	6,759	0.10%
2023/06/05	2	43.53	3	43.67	43.40	-1	6,761	-0.01%
2023/06/02	6	43.45	84	43.28	43.05	-78	6,782	-1.15%
2023/06/01	9	43.64	12	43.44	43.55	-3	6,780	-0.04%
2023/05/31	14.5	44.69	25	44.69	44.50	-10.5	6,732	-0.16%
2023/05/30	50	44.59	29	44.68	45.20	21	6,569	0.32%
2023/05/29	111	43.47	9	43.55	43.85	102	6,305	1.62%	大買/鉅額交易
2023/05/26	16.2	42.58	27	42.56	42.20	-10.8	6,247	-0.17%
2023/05/25	10	43.44	6	43.67	43.25	4	6,220	0.06%
2023/05/24	16	43.65	4.2	43.35	43.85	11.8	6,208	0.19%
2023/05/23	0	0.00	3	43.15	42.85	-3	6,152	-0.05%
2023/05/22	0	0.00	9.3	42.60	42.70	-9.3	6,191	-0.15%
2023/05/19	18	42.49	0	42.40	41.90	18	6,263	0.29%
2023/05/18	54.2	43.61	42	43.02	42.95	12.2	6,295	0.19%
2023/05/17	117	42.69	52	42.73	42.95	65	6,108	1.06%	大買/
2023/05/15	3	40.40	3	40.62	40.80	0	6,372	0.00%
2023/05/12	0	0.00	14	40.28	41.35	-14	6,350	-0.22%
2023/05/11	10	39.51	1	40.90	39.25	9	6,319	0.14%
2023/05/10	6	40.63	4	41.15	40.40	2	6,304	0.03%
2023/05/09	5	40.15	1	40.30	39.90	4	6,282	0.06%
2023/05/08	8.1	41.28	16	41.30	41.30	-7.9	6,264	-0.13%
2023/05/05	11	40.60	2	40.45	40.35	9	6,243	0.14%
2023/05/04	3	40.42	3	40.60	40.80	0	6,627	0.00%
2023/05/03	5	40.85	1	41.30	40.70	4	6,891	0.06%
2023/05/02	2	41.38	6	41.37	41.30	-4	6,903	-0.06%
2023/04/28	16	41.03	8	41.24	41.25	8	6,910	0.12%
2023/04/27	3.1	39.65	3	39.65	39.65	0.1	6,696	0.00%
2023/04/25	2.2	39.69	11	40.04	39.50	-8.8	6,822	-0.13%
2023/04/24	2	40.85	14	40.64	40.40	-12	6,932	-0.17%
2023/04/21	2.2	41.03	2	42.25	40.20	0.2	7,310	0.00%
2023/04/20	16	45.17	12	43.31	42.85	4	7,429	0.05%
2023/04/19	54	45.41	39.4	45.05	45.40	14.6	7,285	0.20%
2023/04/18	23	42.46	73.8	43.60	43.90	-50.8	6,706	-0.76%
2023/04/17	5	39.91	9	39.42	39.95	-4	6,806	-0.06%
2023/04/14	5	38.88	1	38.80	38.80	4	7,088	0.06%
2023/04/13	2	38.58	2	38.83	39.00	0	7,168	0.00%
2023/04/12	4	38.40	10	38.47	38.65	-6	7,161	-0.08%
2023/04/11	9	37.88	1	37.95	37.75	8	7,120	0.11%
2023/04/10	1	37.45	2	37.48	37.55	-1	7,145	-0.01%
2023/04/07	4	37.03	1	37.15	37.15	3	7,181	0.04%
2023/04/06	1	37.20	5	37.26	37.25	-4	7,189	-0.06%
2023/03/31	8	37.03	1	37.10	37.15	7	7,204	0.10%
2023/03/30	2	36.90	3	37.03	37.15	-1	7,269	-0.01%
2023/03/29	3	36.73	2	36.80	36.70	1	7,380	0.01%
2023/03/27	4	37.49	4	37.33	37.35	0	7,572	0.00%
2023/03/24	2	36.93	0	0.00	37.00	2	7,605	0.03%
2023/03/23	4	36.65	2	36.60	36.60	2	7,621	0.03%
2023/03/22	0.1	36.60	2	36.60	36.70	-1.9	7,627	-0.02%
2023/03/20	10	37.01	2	36.95	36.85	8	7,604	0.11%
2023/03/17	1.1	37.57	3	37.65	37.55	-1.9	7,583	-0.03%
2023/03/16	5.1	37.67	49	37.06	37.00	-43.9	7,551	-0.58%
2023/03/15	1	40.25	2	40.40	39.60	-1	7,418	-0.01%
2023/03/14	14	40.33	10	39.91	39.85	4	7,401	0.05%
2023/03/13	4	40.60	8	41.13	41.45	-4	7,325	-0.05%
2023/03/10	1	40.50	4	40.88	40.40	-3	7,281	-0.04%
2023/03/09	3	40.65	3	41.25	41.00	0	7,308	0.00%
2023/03/08	2.1	40.67	5.1	41.01	41.45	-2.9	7,399	-0.04%
2023/03/07	0.1	38.55	0	0.00	41.10	0.1	7,709	0.00%
2023/03/06	0	0.00	7	40.60	40.55	-7	7,721	-0.09%
2023/03/03	0.1	40.15	7	40.46	40.10	-6.9	7,850	-0.09%
2023/03/02	0	0.00	1.5	40.03	40.20	-1.5	7,791	-0.02%
2023/03/01	0.6	39.73	1	39.80	39.70	-0.4	7,732	-0.01%
2023/02/24	0	0.00	2	39.53	39.15	-2	7,673	-0.03%
2023/02/23	23.1	39.53	6	39.52	39.55	17.1	7,638	0.22%
2023/02/22	1	38.65	4	38.70	38.90	-3	7,635	-0.04%
2023/02/21	5	39.98	25	39.95	39.60	-20	7,611	-0.26%
2023/02/20	55	40.30	3.8	40.39	40.40	51.2	7,538	0.68%
2023/02/17	12	39.91	0	0.00	39.80	12	7,470	0.16%
2023/02/16	0	0.00	5	40.18	40.10	-5	7,411	-0.07%
2023/02/15	0	0.00	3	39.57	39.60	-3	7,402	-0.04%
2023/02/14	4.1	39.69	23	39.62	39.20	-18.9	7,415	-0.26%
2023/02/13	21.9	39.71	24.7	39.61	39.85	-2.8	7,365	-0.04%
2023/02/10	7.4	38.43	6	38.72	38.00	1.4	7,052	0.02%
2023/02/09	1	38.50	4	38.25	38.55	-3	7,002	-0.04%
2023/02/08	1	38.45	6	38.65	38.85	-5	6,908	-0.07%
2023/02/07	20	38.14	0	0.00	38.50	20	6,809	0.29%
2023/02/06	1	37.45	5	37.63	37.45	-4	6,746	-0.06%
2023/02/03	13	38.42	2.6	38.59	38.20	10.4	6,678	0.16%
2023/02/02	105.1	38.70	99	39.08	38.40	6.1	6,569	0.09%	大買/
2023/02/01	8.9	37.94	17.7	37.95	38.20	-8.8	6,158	-0.14%
2023/01/31	9	36.63	1.3	36.56	36.80	7.7	5,866	0.13%
2023/01/30	7	36.26	7	36.27	36.50	0	5,826	0.00%
2023/01/17	1	35.15	3	35.13	35.00	-2	5,750	-0.03%
2023/01/16	2	35.05	6.8	35.14	35.00	-4.8	5,719	-0.08%
2023/01/13	5.7	36.35	2	36.40	35.80	3.7	5,644	0.06%
2023/01/12	7.8	36.36	14	36.36	36.80	-6.2	5,549	-0.11%
2023/01/11	25.1	36.74	7	36.64	36.15	18.1	5,374	0.34%
2023/01/10	15.6	37.73	34.2	37.90	39.00	-18.6	4,943	-0.38%
2023/01/09	14.5	37.24	7	37.16	36.70	7.5	4,636	0.16%
2023/01/06	15	36.78	37.9	37.40	36.90	-22.9	4,523	-0.51%
2023/01/05	27.2	37.75	17.1	37.88	37.85	10.1	4,255	0.24%
2023/01/04	6	37.18	28.8	36.68	38.15	-22.8	3,886	-0.59%
2023/01/03	5.3	34.94	4	34.76	34.70	1.3	3,545	0.04%
2022/12/30	0.3	34.70	2.6	34.47	34.90	-2.3	3,462	-0.06%
2022/12/29	1	33.65	0	0.00	33.70	1	3,415	0.03%
2022/12/28	1	34.65	5	34.03	33.35	-4	3,426	-0.12%
2022/12/27	3	34.53	1	34.60	34.60	2	3,378	0.06%
2022/12/26	0	0.00	1	33.80	33.95	-1	3,333	-0.03%
2022/12/23	1	34.40	0	0.00	33.85	1	3,324	0.03%
2022/12/22	1	34.50	1	34.65	34.65	0	3,365	0.00%
2022/12/21	21	33.55	26	34.04	34.55	-5	3,342	-0.15%
2022/12/20	7	34.34	10	34.57	33.75	-3	3,242	-0.09%
2022/12/19	2	33.15	5	34.35	32.90	-3	3,099	-0.10%
2022/12/16	5	33.70	6	33.54	33.75	-1	3,065	-0.03%
2022/12/15	4	33.55	3	33.58	33.25	1	3,035	0.03%
2022/12/14	1	33.45	0	0.00	33.45	1	3,044	0.03%
2022/12/13	0	0.00	1	33.35	32.80	-1	3,015	-0.03%
2022/12/12	1	32.55	0	0.00	32.55	1	2,978	0.03%
2022/12/08	0	0.00	3	31.52	31.80	-3	2,969	-0.10%
2022/12/06	1	32.35	0	0.00	32.35	1	2,913	0.03%
2022/12/05	0	32.55	0	0.00	33.00	0	2,877	0.00%
2022/12/02	1	33.20	6	32.68	32.65	-5	2,848	-0.18%
2022/12/01	15.3	32.88	9	32.87	32.65	6.3	2,817	0.22%
2022/11/30	19	32.89	18	33.35	32.75	1	2,764	0.04%
2022/11/29	5.2	34.89	5	35.30	33.85	0.2	2,614	0.01%
2022/11/28	1	33.60	3	33.48	33.80	-2	2,280	-0.09%
2022/11/25	29	33.42	27	33.45	33.55	2	2,214	0.09%
2022/11/24	0.5	31.85	0	0.00	31.85	0.5	2,037	0.02%
2022/11/22	0	0.00	1	32.00	32.05	-1	2,106	-0.05%
2022/11/21	1	31.95	0	0.00	31.90	1	2,123	0.05%
2022/11/18	10	32.19	10	31.62	31.50	0	2,139	0.00%
2022/11/17	2	31.75	1	32.00	32.70	1	2,142	0.05%
2022/11/16	0.3	31.90	0	0.00	31.75	0.3	2,118	0.01%
2022/11/14	1	32.50	0	0.00	32.55	1	2,178	0.05%
2022/11/11	12	32.38	7	32.49	32.30	5	2,325	0.22%
2022/11/10	7	31.32	9.7	31.69	31.55	-2.7	2,427	-0.11%
2022/11/09	12	30.78	12	30.78	30.80	0	2,382	0.00%
2022/11/08	0	0.00	10	29.95	29.95	-10	2,325	-0.43%
2022/11/07	10	27.38	1	27.80	27.25	9	2,339	0.38%
2022/11/02	0	0.00	0.5	26.40	26.60	-0.5	2,543	-0.02%
2022/10/27	0	0.00	0.8	26.00	26.15	-0.8	2,984	-0.03%
2022/10/26	0	0.00	44	25.60	25.55	-44	3,006	-1.46%
2022/10/25	0.1	26.50	0	0.00	26.35	0.1	3,038	0.00%
2022/10/24	1	27.45	0.9	27.75	27.15	0.1	3,106	0.00%
2022/10/21	1	27.00	1	27.10	26.95	0	3,171	0.00%
2022/10/19	1	26.95	1	27.30	26.95	0	3,262	0.00%
2022/10/18	0.2	27.05	1	27.55	27.15	-0.8	3,296	-0.02%
2022/10/17	0.1	27.05	0	0.00	27.05	0.1	3,360	0.00%
2022/10/13	0	25.54	0	0.00	25.40	0	3,405	0.00%
2022/10/12	0	0.00	1	25.95	25.85	-1	3,423	-0.03%
2022/09/28	2	25.08	2	25.15	24.20	0	3,449	0.00%
2022/09/27	1	26.10	0	0.00	26.20	1	3,484	0.03%
2022/09/26	2	26.90	0	0.00	26.20	2	3,488	0.06%
2022/09/23	0	0.00	2	28.60	28.00	-2	3,518	-0.06%
2022/09/22	1	28.80	0	0.00	29.00	1	3,523	0.03%
2022/09/21	4	29.53	0	0.00	29.15	4	3,516	0.11%
2022/09/20	2	29.55	3	29.55	29.40	-1	3,510	-0.03%
2022/09/19	1.5	30.68	3	30.30	30.30	-1.5	3,437	-0.04%
2022/09/16	0	0.00	1	30.55	30.55	-1	3,389	-0.03%
2022/09/15	4	30.73	2	30.80	30.25	2	3,375	0.06%
2022/09/14	1	30.10	10	29.70	30.60	-9	3,346	-0.27%
2022/09/13	0	0.00	3	30.50	30.25	-3	3,330	-0.09%
2022/09/12	0	0.00	13	30.10	30.05	-13	3,279	-0.40%
2022/09/08	0	0.00	1	28.15	28.65	-1	3,216	-0.03%
2022/09/06	0	0.00	1	27.80	27.70	-1	3,233	-0.03%
2022/09/02	1	27.80	1	27.80	27.80	0	3,239	0.00%
2022/08/31	0	0.00	1	28.00	28.00	-1	3,307	-0.03%
2022/08/30	1	27.25	0	0.00	27.60	1	3,423	0.03%
2022/08/29	1	27.30	0	0.00	27.25	1	3,425	0.03%
2022/08/26	2	28.75	0	0.00	28.65	2	3,401	0.06%
2022/08/25	0	0.00	5	28.30	28.55	-5	3,386	-0.15%
2022/08/24	5	28.55	0	0.00	28.45	5	3,377	0.15%
2022/08/18	0	0.00	1	29.40	29.10	-1	3,278	-0.03%
2022/08/17	0	0.00	3	28.90	28.90	-3	3,247	-0.09%
2022/08/16	3	28.90	1	28.95	28.90	2	3,224	0.06%
2022/08/15	3	28.70	0	0.00	28.60	3	3,200	0.09%
2022/08/12	0	0.00	0	29.05	29.05	0	3,161	0.00%
2022/08/10	0	0.00	1	29.15	28.95	-1	3,098	-0.03%
2022/08/09	18	29.06	12.5	29.96	28.60	5.5	3,034	0.18%
2022/08/08	3.5	32.02	32	32.14	31.55	-28.5	2,837	-1.00%
2022/08/05	3	31.18	1	31.20	31.15	2	2,609	0.08%
2022/08/04	3	30.93	4	31.03	31.35	-1	2,596	-0.04%
2022/08/03	0	0.00	3	31.40	30.70	-3	2,596	-0.12%
2022/08/02	0	0.00	21	30.83	31.05	-21	2,562	-0.82%
2022/08/01	1	31.15	0	0.00	30.90	1	2,503	0.04%
2022/07/29	21	30.99	4	31.04	31.05	17	2,557	0.66%
2022/07/28	4	30.96	8	31.44	30.80	-4	2,583	-0.15%
2022/07/27	34	31.61	17	31.56	31.55	17	2,420	0.70%
2022/07/25	0	0.00	1	29.80	30.00	-1	2,285	-0.04%
2022/07/22	1	29.15	0	0.00	29.35	1	2,260	0.04%
2022/07/20	0	0.00	1	29.35	29.30	-1	2,296	-0.04%
2022/07/19	1	28.60	1	28.75	28.80	0	2,283	0.00%
2022/07/18	2	28.20	8	28.46	28.50	-6	2,348	-0.26%
2022/07/14	0	0.00	1	26.95	27.25	-1	2,335	-0.04%
2022/07/13	0	26.90	0	0.00	26.15	0	2,298	0.00%
2022/07/12	1	26.65	0	0.00	25.65	1	2,240	0.04%
2022/07/05	4	23.00	0	0.00	23.70	4	2,173	0.18%
2022/07/01	5	23.95	5	24.05	24.00	0	2,161	0.00%
2022/06/28	2	28.20	1	27.85	27.75	1	2,119	0.05%
2022/06/27	0	0.00	2	28.35	28.20	-2	2,134	-0.09%
2022/06/24	1	27.85	1	27.95	27.85	0	2,138	0.00%
2022/06/20	2	27.75	20	26.08	25.85	-18	2,193	-0.82%
2022/06/17	0	0.00	20	27.07	27.65	-20	2,183	-0.92%
2022/06/16	11	28.48	1	28.55	27.40	10	2,177	0.46%
2022/06/15	20	28.30	0	0.00	27.90	20	2,170	0.92%
2022/06/14	0	0.00	5	27.10	27.70	-5	2,196	-0.23%
2022/06/08	15	28.30	0	0.00	29.40	15	2,176	0.69%
2022/05/19	2	26.10	0	0.00	26.65	2	2,432	0.08%
2022/05/18	1	26.90	0	0.00	26.85	1	2,496	0.04%
2022/05/13	0	0.00	2	25.83	25.90	-2	2,675	-0.07%
2022/05/11	0	0.00	4	27.55	26.50	-4	2,736	-0.15%
2022/05/09	1	28.60	4	28.88	28.60	-3	2,767	-0.11%
2022/05/06	3	30.90	0	0.00	30.40	3	2,848	0.11%
2022/05/05	4	30.68	1	31.10	30.40	3	2,806	0.11%
2022/05/04	1	29.35	0	0.00	29.75	1	2,735	0.04%
2022/04/26	2	29.38	1	29.35	29.10	1	2,755	0.04%
2022/04/22	1	30.90	1	30.65	31.10	0	2,748	0.00%
2022/04/21	10	29.90	4	30.14	30.30	6	2,660	0.23%
2022/04/11	4	28.71	0	0.00	28.50	4	3,066	0.13%
2022/04/07	0	0.00	13	30.82	30.80	-13	3,211	-0.40%
2022/04/06	0	0.00	5	30.70	30.75	-5	3,561	-0.14%
2022/03/31	1	30.50	1	30.50	30.30	0	3,759	0.00%
2022/03/29	0	0.00	2	30.00	30.00	-2	3,889	-0.05%
2022/03/28	15	29.74	15	29.99	29.80	0	3,961	0.00%
2022/03/25	2	30.58	5	30.25	30.55	-3	4,065	-0.07%
2022/03/21	3	29.20	0	0.00	29.25	3	6,001	0.05%
2022/03/18	0	0.00	16	29.07	29.15	-16	6,652	-0.24%
2022/03/17	0	0.00	2	29.30	29.25	-2	7,471	-0.03%
2022/03/16	1	28.75	0	0.00	28.80	1	7,739	0.01%
2022/03/14	0	0.00	10	30.30	30.20	-10	7,821	-0.13%
2022/03/11	2	30.25	0	0.00	30.05	2	7,878	0.03%
2022/03/09	16	29.94	0	0.00	30.05	16	7,954	0.20%
2022/03/08	0	0.00	1	30.60	29.60	-1	8,057	-0.01%
2022/03/07	0	0.00	1	30.50	30.30	-1	8,158	-0.01%
2022/03/04	0	0.00	1	31.55	31.55	-1	8,787	-0.01%
2022/03/03	2	32.15	0	0.00	32.00	2	9,062	0.02%
2022/02/22	2	33.00	4	32.71	33.00	-2	9,963	-0.02%
2022/02/21	2	33.70	4	33.91	33.70	-2	10,033	-0.02%
2022/02/18	14	33.65	0	0.00	34.20	14	10,244	0.14%
2022/02/17	0	0.00	5	34.00	33.70	-5	10,601	-0.05%
2022/02/16	0	0.00	20	33.40	33.65	-20	10,905	-0.18%
2022/02/15	2	33.20	14	33.26	33.20	-12	11,053	-0.11%
2022/02/14	2	32.65	0	0.00	32.75	2	11,359	0.02%
2022/02/10	0	0.00	2	33.05	33.00	-2	11,618	-0.02%
2022/02/09	1	32.40	5	32.50	32.70	-4	11,849	-0.03%
2022/02/08	12	31.93	1.1	32.03	32.50	10.9	12,135	0.09%
2022/02/07	1.1	30.79	2	30.30	31.10	-0.9	12,402	-0.01%
2022/01/21	2	29.80	4	30.80	29.80	-2	14,235	-0.01%
2022/01/18	1	32.00	2	31.90	31.50	-1	15,224	-0.01%
2022/01/14	0	0.00	1	30.95	31.10	-1	15,287	-0.01%
2022/01/13	5	32.00	0	0.00	31.90	5	15,254	0.03%
2022/01/12	1	31.60	3	31.95	31.70	-2	15,217	-0.01%
2022/01/11	3	32.92	2	32.40	32.15	1	15,146	0.01%
2022/01/10	0	0.00	1	33.90	33.85	-1	15,075	-0.01%
2022/01/06	1	33.55	1	33.70	33.10	0	14,936	0.00%
2022/01/05	3	35.40	4	34.98	34.20	-1	14,838	-0.01%
2022/01/04	4	34.88	11	34.90	34.80	-7	14,758	-0.05%
2022/01/03	2	34.95	0	0.00	34.85	2	14,717	0.01%
2021/12/30	1	35.15	2	35.20	35.05	-1	14,674	-0.01%
2021/12/29	21	36.14	23	36.01	35.85	-2	14,539	-0.01%
2021/12/28	15	35.32	4.1	34.96	34.80	10.9	14,164	0.08%
2021/12/27	2	34.70	0	0.00	34.30	2	14,043	0.01%
2021/12/24	9	34.65	3	34.10	34.05	6	13,992	0.04%
2021/12/23	7	34.51	5	34.35	34.35	2	13,924	0.01%
2021/12/22	3	34.73	0	0.00	34.45	3	13,856	0.02%
2021/12/21	5	34.85	15	34.62	34.60	-10	13,780	-0.07%
2021/12/20	10	35.32	7	35.19	34.85	3	13,655	0.02%
2021/12/17	75	37.09	57	36.35	34.80	18	13,513	0.13%
2021/12/16	28	36.96	14	37.13	36.40	14	12,900	0.11%
2021/12/15	154	37.03	145	37.17	37.15	9	12,473	0.07%	大買/大賣/
2021/12/14	36	35.91	46	36.09	35.55	-10	11,620	-0.09%
2021/12/13	95	35.75	115	35.77	36.95	-20	10,959	-0.18%	大賣/
2021/12/10	27	33.51	44	33.68	34.35	-17	10,117	-0.17%
2021/12/09	5	33.10	0	0.00	33.00	5	9,808	0.05%
2021/12/08	0	0.00	26.1	32.87	32.40	-26.1	9,717	-0.27%
2021/12/07	27	32.61	1	32.45	32.70	26	9,647	0.27%
2021/12/06	1	32.30	1	31.95	31.90	0	9,585	0.00%
2021/12/03	1.1	32.59	0	0.00	32.30	1.1	9,553	0.01%
2021/12/01	2	33.00	21	33.00	33.00	-19	9,401	-0.20%
2021/11/30	51	34.84	13	34.15	33.85	38	9,268	0.41%
2021/11/29	1	31.00	3	31.50	33.90	-2	8,606	-0.02%
2021/11/26	23	31.89	7.3	31.86	31.70	15.7	8,314	0.19%
2021/11/25	10.3	32.76	0	0.00	32.50	10.3	8,207	0.13%
2021/11/24	12	32.60	0	0.00	32.50	12	8,124	0.15%
2021/11/23	26	33.68	27	33.23	32.90	-1	8,030	-0.01%
2021/11/22	47	33.93	109	33.87	34.50	-62	7,800	-0.79%	大賣/
2021/11/19	22	32.45	35	32.50	32.70	-13	7,347	-0.18%
2021/11/18	4	32.35	5	32.64	32.00	-1	7,251	-0.01%
2021/11/17	6	33.47	4	33.03	32.95	2	7,145	0.03%
2021/11/16	64	33.73	17	33.59	33.25	47	6,923	0.68%
2021/11/15	63	33.44	4	32.70	33.60	59	6,507	0.91%
2021/11/12	3	32.98	11	32.42	32.00	-8	6,142	-0.13%
2021/11/11	16	33.16	18	33.36	33.65	-2	5,978	-0.03%
2021/11/10	3	32.45	18	32.03	32.15	-15	5,654	-0.27%
2021/11/09	5.1	31.81	7	31.99	32.00	-1.9	5,524	-0.03%
2021/11/08	51	32.66	13	32.50	31.85	38	5,313	0.72%
2021/11/05	54	31.95	20	31.77	31.70	34	5,067	0.67%
2021/11/04	9	33.19	34	33.08	33.40	-25	4,765	-0.52%
2021/11/03	64	33.89	64	33.38	34.00	0	4,395	0.00%
2021/11/02	80	33.67	92	33.17	32.45	-12	3,723	-0.32%
2021/11/01	31	31.13	25	31.05	31.80	6	2,947	0.20%
2021/10/29	21	30.85	4	31.19	31.20	17	2,662	0.64%
2021/10/28	120	30.67	126	30.33	30.65	-6	2,475	-0.24%	大買/大賣/
2021/10/27	71	29.15	56	29.49	30.10	15	1,917	0.78%
2021/10/26	7	26.89	7	26.94	27.40	0	1,606	0.00%
2021/10/25	10	26.16	5	25.45	26.65	5	1,444	0.35%
2021/10/21	0	0.00	10	24.80	24.60	-10	1,339	-0.75%
2021/10/20	0	0.00	5	24.50	24.60	-5	1,346	-0.37%
2021/10/19	0	0.00	2	24.60	24.55	-2	1,361	-0.15%
2021/10/18	5	24.10	0	0.00	24.05	5	1,401	0.36%
2021/10/14	5	24.00	0	0.00	24.40	5	1,448	0.35%
2021/10/12	5	24.00	0	0.00	24.10	5	1,503	0.33%
2021/10/08	0	0.00	21	24.37	24.50	-21	1,519	-1.38%
2021/10/05	0	0.00	4	22.80	22.95	-4	1,656	-0.24%
2021/10/04	21	23.54	0	0.00	22.65	21	1,662	1.26%
2021/09/30	1	25.10	0	0.00	25.10	1	1,666	0.06%
2021/09/29	0	0.00	3	24.25	24.25	-3	1,702	-0.18%
2021/09/23	2	23.43	0	0.00	23.60	2	1,804	0.11%
2021/09/15	0	0.00	4	23.65	23.60	-4	1,941	-0.21%
2021/09/09	0	0.00	1	23.95	23.95	-1	2,109	-0.05%
2021/09/08	3	23.50	0	0.00	23.40	3	2,125	0.14%
2021/09/07	3	24.20	0	0.00	24.10	3	2,133	0.14%
2021/09/06	0	0.00	1	24.40	24.55	-1	2,154	-0.05%
2021/09/01	1	26.20	0	0.00	26.20	1	2,236	0.04%
2021/08/26	0	0.00	10	25.80	25.50	-10	2,373	-0.42%
2021/08/25	10	26.20	0	0.00	26.10	10	2,439	0.41%
2021/08/16	10	24.50	0	0.00	24.45	10	2,662	0.38%
2021/08/13	0	0.00	1	25.30	25.20	-1	2,678	-0.04%
2021/08/12	0	0.00	0	25.95	25.95	0	2,700	0.00%
2021/08/11	1	25.80	1	26.20	25.70	0	2,758	0.00%
2021/08/10	1	27.35	1	26.80	26.70	0	2,809	0.00%
2021/08/09	0	0.00	1	26.60	26.10	-1	2,876	-0.03%
2021/08/06	0	0.00	2	26.35	26.35	-2	2,954	-0.07%
2021/07/30	0	0.00	2	27.40	27.25	-2	3,589	-0.06%
2021/07/28	1	27.20	1	27.35	27.50	0	3,747	0.00%
2021/07/22	15	28.91	10	28.55	28.40	5	4,455	0.11%
2021/07/21	2	28.08	0	0.00	27.55	2	4,773	0.04%
2021/07/20	2	28.40	0	0.00	28.20	2	4,992	0.04%
2021/07/16	0	0.00	1	28.90	28.85	-1	5,912	-0.02%
2021/07/14	0	0.00	2	28.20	28.55	-2	6,282	-0.03%
2021/07/13	0	0.00	1	28.35	28.40	-1	6,402	-0.02%
2021/07/12	2	27.83	3	28.10	29.00	-1	6,794	-0.01%
2021/07/09	0	0.00	1	27.70	27.70	-1	6,978	-0.01%
2021/07/08	0	0.00	2	28.10	28.10	-2	7,150	-0.03%
2021/07/07	2	28.30	0	0.00	28.10	2	7,468	0.03%
2021/07/06	1	28.70	0	0.00	28.65	1	7,592	0.01%
2021/07/01	2	28.65	0	0.00	28.60	2	8,446	0.02%
2021/06/30	0	0.00	2	29.58	29.35	-2	8,485	-0.02%
2021/06/29	3	29.93	0	0.00	29.70	3	8,611	0.03%
2021/06/28	0	0.00	3	30.80	30.85	-3	8,647	-0.03%
2021/06/25	1	30.40	3	30.70	30.20	-2	8,719	-0.02%
2021/06/24	2	30.50	1	30.40	30.40	1	8,839	0.01%
2021/06/23	10	30.70	13	30.24	30.30	-3	8,897	-0.03%
2021/06/22	2	29.40	3	29.33	29.25	-1	8,927	-0.01%
2021/06/21	2	29.43	0	0.00	29.05	2	9,026	0.02%
2021/06/18	0	0.00	1	30.80	30.20	-1	9,240	-0.01%
2021/06/17	0	0.00	2	30.08	30.40	-2	9,486	-0.02%
2021/06/16	2	30.33	0	0.00	29.95	2	10,440	0.02%
2021/06/15	1	30.35	0	0.00	30.55	1	11,448	0.01%
2021/06/10	2	30.63	2	30.28	30.30	0	11,688	0.00%
2021/06/09	0	0.00	3	30.43	30.20	-3	11,698	-0.03%
2021/06/08	0	0.00	2	30.10	30.00	-2	11,730	-0.02%
2021/06/07	0	0.00	5	30.00	30.05	-5	11,818	-0.04%
2021/06/04	6	30.32	0	0.00	29.90	6	11,870	0.05%
2021/06/03	1	31.05	0	0.00	30.85	1	12,032	0.01%
2021/05/31	4	31.01	0	0.00	31.15	4	12,112	0.03%
2021/05/27	4	29.60	5	30.06	29.75	-1	12,171	-0.01%
2021/05/25	1	30.00	0	0.00	29.50	1	12,202	0.01%
2021/05/24	3	28.55	8	28.46	29.10	-5	12,254	-0.04%
2021/05/20	5	28.23	0	0.00	27.55	5	12,445	0.04%
2021/05/19	2	28.00	3	28.05	28.10	-1	12,562	-0.01%
2021/05/18	8	26.91	5	27.16	27.65	3	12,706	0.02%
2021/05/17	5	25.34	6	26.03	25.15	-1	12,748	-0.01%
2021/05/14	5	27.55	4	28.10	27.25	1	12,678	0.01%
2021/05/13	6	26.48	5	27.06	27.40	1	12,643	0.01%
2021/05/12	2	27.68	1	27.85	27.25	1	12,565	0.01%
2021/05/11	15	30.62	5	30.60	30.25	10	12,569	0.08%
2021/05/10	12	33.64	15	34.43	33.60	-3	12,477	-0.02%
2021/05/07	15	34.31	4	34.11	34.90	11	12,601	0.09%
2021/05/06	11	33.15	11	32.93	32.50	0	12,671	0.00%
2021/05/04	11	33.93	7	33.74	34.15	4	12,701	0.03%
2021/05/03	5	36.76	3	36.83	35.85	2	12,767	0.02%
2021/04/29	8	39.18	24	38.86	38.40	-16	12,792	-0.13%
2021/04/28	7	40.61	19	40.93	40.25	-12	12,866	-0.09%
2021/04/27	12	40.79	18	40.84	40.85	-6	13,042	-0.05%
2021/04/26	28	39.70	35	40.29	40.25	-7	13,061	-0.05%
2021/04/23	101	39.84	41	40.17	39.70	60	13,285	0.45%	大買/
2021/04/22	13	40.68	23	40.79	40.10	-10	13,773	-0.07%
2021/04/21	3	40.13	4	40.20	39.85	-1	14,141	-0.01%
2021/04/20	2	39.10	14	39.39	39.60	-12	14,373	-0.08%
2021/04/19	9	39.17	8	39.06	38.75	1	15,418	0.01%
2021/04/16	21	40.36	9	40.34	39.55	12	15,814	0.08%
2021/04/15	12	39.57	11	39.69	39.95	1	16,479	0.01%
2021/04/14	5	38.62	14	38.48	38.15	-9	16,602	-0.05%
2021/04/13	5	39.27	30	39.64	38.30	-25	16,968	-0.15%
2021/04/12	16	38.98	10	39.27	38.40	6	16,948	0.04%
2021/04/09	25	38.93	46	39.11	39.25	-21	17,440	-0.12%
2021/04/08	98	40.10	19	39.07	40.30	79	17,428	0.45%
2021/04/07	0	0.00	7	38.05	38.25	-7	17,461	-0.04%
2021/04/06	0	0.00	5	37.55	37.45	-5	18,866	-0.03%
2021/04/01	7	37.30	3	37.40	37.10	4	19,334	0.02%
2021/03/31	2	37.75	5	37.71	37.85	-3	19,722	-0.02%
2021/03/30	4	37.20	0	37.65	37.60	4	20,714	0.02%
2021/03/29	6	37.63	6	37.32	37.50	0	21,509	0.00%
2021/03/26	1	35.95	8	36.45	36.40	-7	22,311	-0.03%
2021/03/25	14	35.93	1	35.65	35.65	13	23,830	0.05%
2021/03/24	6	35.76	6	35.73	35.80	0	25,025	0.00%
2021/03/23	11	36.46	30	36.87	36.15	-19	26,093	-0.07%
2021/03/22	16	38.14	18	37.96	37.80	-2	26,222	-0.01%
2021/03/19	67	40.39	112	40.52	39.60	-45	26,119	-0.17%	大賣/
2021/03/18	130	39.54	75	39.97	40.25	55	25,229	0.22%	大買/
2021/03/17	2	36.43	3	36.38	36.60	-1	24,370	0.00%
2021/03/16	1	36.60	0	0.00	35.55	1	24,299	0.00%
2021/03/15	0	0.00	1	35.85	35.70	-1	24,270	0.00%
2021/03/12	1	35.70	0	0.00	35.80	1	24,381	0.00%
2021/03/10	2	34.23	2	33.83	34.30	0	24,678	0.00%
2021/03/09	7	33.04	6	33.37	33.10	1	24,846	0.00%
2021/03/08	10	36.30	12	35.12	34.95	-2	24,903	-0.01%
2021/03/05	1	35.30	32	35.45	35.15	-31	24,949	-0.12%
2021/03/04	6	36.74	3	36.25	36.05	3	24,957	0.01%
2021/03/03	1	36.05	1	36.78	37.15	0	24,939	0.00%
2021/03/02	23	37.15	6	36.00	36.05	17	24,992	0.07%
2021/02/26	0	0.00	5	36.74	37.00	-5	25,014	-0.02%
2021/02/25	31	37.33	32	36.71	36.65	-1	25,031	0.00%
2021/02/24	23	37.93	21	37.12	37.10	2	25,043	0.01%
2021/02/23	22	38.19	9	38.29	37.80	13	25,055	0.05%
2021/02/22	2	38.03	3	37.80	37.75	-1	24,986	0.00%
2021/02/19	10	37.96	4	38.21	38.25	6	24,870	0.02%
2021/02/18	22	37.11	29	38.05	38.20	-7	24,740	-0.03%
2021/02/17	2	36.40	3	36.43	36.45	-1	24,585	0.00%
2021/02/05	1	35.55	1	35.90	35.60	0	24,497	0.00%
2021/02/04	20	35.80	20	35.55	35.55	0	24,526	0.00%
2021/02/03	20	36.20	20	35.88	36.00	0	24,549	0.00%
2021/02/02	24	36.23	20	35.68	35.70	4	24,531	0.02%
2021/02/01	0	0.00	3	35.23	35.45	-3	24,415	-0.01%
2021/01/29	0	0.00	5	36.30	35.50	-5	24,313	-0.02%
2021/01/28	3	36.88	7	36.18	35.80	-4	24,143	-0.02%
2021/01/27	4	36.15	5	36.12	36.10	-1	24,017	0.00%
2021/01/26	6	36.53	5	36.12	36.05	1	23,964	0.00%
2021/01/25	8	37.49	5	37.11	37.25	3	23,878	0.01%
2021/01/22	2	36.05	26	37.19	37.45	-24	23,720	-0.10%
2021/01/21	9	37.27	9	37.14	36.75	0	23,559	0.00%
2021/01/20	6	37.16	53	37.03	36.50	-47	23,326	-0.20%
2021/01/19	51	39.37	77	38.61	38.15	-26	23,052	-0.11%
2021/01/18	56	39.49	61	39.65	39.00	-5	22,831	-0.02%
2021/01/15	66	42.12	28	43.49	41.00	38	22,491	0.17%
2021/01/14	111	44.15	157	44.35	43.50	-46	22,488	-0.20%	大買/大賣/
2021/01/13	35	42.26	28	42.84	41.70	7	21,737	0.03%
2021/01/12	137	42.76	78.6	43.20	42.85	58.4	21,315	0.27%	大買/
2021/01/11	59.6	41.36	41	41.65	42.65	18.6	20,131	0.09%
2021/01/08	139	41.98	147	41.88	40.55	-8	19,633	-0.04%	大買/大賣/
2021/01/07	70	39.42	17	39.58	39.80	53	18,574	0.29%
2021/01/06	28	38.83	30	38.38	38.55	-2	18,306	-0.01%
2021/01/05	21	39.98	26	39.66	40.35	-5	18,040	-0.03%
2021/01/04	38	40.33	64	40.36	40.75	-26	17,867	-0.15%
2020/12/31	33	38.27	18	38.21	38.15	15	17,309	0.09%
2020/12/30	44	38.80	46	38.49	38.35	-2	17,109	-0.01%
2020/12/29	97	37.96	96	38.80	38.25	1	16,723	0.01%
2020/12/28	30.5	36.22	10.5	36.16	36.00	20	15,251	0.13%
2020/12/25	11	36.62	11	36.70	36.65	0	14,758	0.00%
2020/12/24	33	35.96	17	35.86	36.25	16	14,288	0.11%
2020/12/23	36	35.18	59.9	34.99	36.05	-23.9	13,292	-0.18%
2020/12/22	47	33.86	92	33.62	32.80	-45	12,574	-0.36%
2020/12/21	71	33.78	42.1	33.82	33.55	28.9	11,724	0.25%
2020/12/18	67	32.88	56	32.77	33.25	11	10,285	0.11%
2020/12/17	111	28.25	115	29.45	30.25	-4	9,150	-0.04%	大買/大賣/
2020/12/16	1	27.20	27	26.27	27.50	-26	8,098	-0.32%
2020/12/15	4	25.70	1	25.95	25.00	3	7,823	0.04%
2020/12/14	0	0.00	1	26.25	26.25	-1	7,915	-0.01%
2020/12/11	3	25.73	1	26.90	25.85	2	7,962	0.03%
2020/12/10	0	0.00	4	27.00	26.75	-4	7,917	-0.05%
2020/12/09	0	0.00	1	27.10	26.85	-1	8,019	-0.01%
2020/12/08	3	26.55	0	0.00	26.90	3	8,289	0.04%
2020/12/07	3	26.22	3	27.00	26.10	0	8,353	0.00%
2020/12/04	25	27.37	16	27.17	27.05	9	8,439	0.11%
2020/12/03	7	26.15	9	27.15	27.00	-2	8,639	-0.02%
2020/12/02	9	26.22	36	27.00	26.10	-27	9,256	-0.29%
2020/12/01	3	25.85	0	0.00	25.75	3	9,645	0.03%
2020/11/30	1	25.40	2	25.53	25.25	-1	10,792	-0.01%
2020/11/27	1	24.85	7	25.30	25.25	-6	11,261	-0.05%
2020/11/26	24	25.27	10	25.00	24.90	14	11,479	0.12%
2020/11/25	0	0.00	0.1	25.00	24.80	-0.1	11,619	0.00%
2020/11/24	1	25.35	0	0.00	24.65	1	11,937	0.01%
2020/11/23	6	24.98	3	25.02	25.15	3	12,474	0.02%
2020/11/20	4	24.63	0	0.00	24.80	4	12,444	0.03%
2020/11/19	0	0.00	18	24.27	24.15	-18	12,460	-0.14%
2020/11/18	0	0.00	1	24.40	24.15	-1	12,477	-0.01%
2020/11/17	0	0.00	2	24.35	23.95	-2	12,564	-0.02%
2020/11/12	2	24.00	0	0.00	23.80	2	13,343	0.01%
2020/11/10	3	23.62	4	23.90	23.65	-1	13,338	-0.01%
2020/11/09	0	0.00	1	24.00	23.60	-1	13,353	-0.01%
2020/11/04	0	0.00	1	23.20	23.35	-1	13,422	-0.01%
2020/10/30	6	22.60	0	0.00	22.55	6	13,365	0.04%
2020/10/29	2	23.10	0	0.00	23.20	2	13,389	0.01%
2020/10/28	1	23.45	2	23.55	23.55	-1	13,387	-0.01%
2020/10/27	1	23.60	4	23.60	23.45	-3	13,326	-0.02%
2020/10/26	4	23.84	0	0.00	23.65	4	13,214	0.03%
2020/10/23	4	24.43	7	24.16	24.00	-3	13,074	-0.02%
2020/10/22	34	24.75	14	24.92	24.25	20	12,983	0.15%
2020/10/21	56	25.61	44	25.75	26.55	12	12,328	0.10%
2020/10/20	2	24.33	0	0.00	24.15	2	11,968	0.02%
2020/10/16	0	0.00	5	24.04	23.80	-5	11,960	-0.04%
2020/10/14	0	0.00	1	24.65	24.40	-1	11,897	-0.01%
2020/10/13	3	24.07	0	0.00	23.95	3	11,794	0.03%
2020/10/12	4	25.76	0	0.00	25.35	4	11,516	0.03%
2020/10/08	4	25.23	3	25.30	25.30	1	11,438	0.01%
2020/10/07	11	25.50	12	25.36	25.50	-1	11,380	-0.01%
2020/10/06	1	25.35	3	25.15	25.15	-2	11,320	-0.02%
2020/10/05	1	24.20	0	0.00	24.50	1	11,213	0.01%
2020/09/30	1	24.15	5	24.30	24.75	-4	11,203	-0.04%
2020/09/28	10	24.35	10	24.66	24.50	0	11,260	0.00%
2020/09/25	2	23.80	21	23.45	23.55	-19	11,270	-0.17%
2020/09/24	13	24.91	0	0.00	24.40	13	11,254	0.12%
2020/09/23	0	0.00	7	25.33	25.10	-7	11,214	-0.06%
2020/09/18	7	26.22	5	25.80	25.80	2	11,586	0.02%
2020/09/17	20	25.70	16	26.08	26.20	4	11,488	0.03%
2020/09/16	3	25.00	5	25.16	25.05	-2	11,234	-0.02%
2020/09/15	1	24.75	2	25.33	24.60	-1	11,118	-0.01%
2020/09/14	3	24.72	12	24.40	24.80	-9	11,016	-0.08%
2020/09/11	28	25.25	63	24.98	25.00	-35	10,845	-0.32%
2020/09/10	16	26.75	14	26.82	26.75	2	10,497	0.02%
2020/09/09	7	26.61	8	26.65	26.85	-1	10,275	-0.01%
2020/09/08	11	26.96	12	27.43	26.80	-1	10,047	-0.01%
2020/09/07	76	27.69	78	27.87	26.55	-2	9,623	-0.02%
2020/09/04	58	26.97	52	26.87	26.50	6	8,815	0.07%
2020/09/03	56	26.39	58	26.85	27.05	-2	8,244	-0.02%
2020/09/02	31	23.78	16	24.86	24.90	15	7,000	0.21%
2020/09/01	26	23.00	7	22.93	22.65	19	6,496	0.29%
2020/08/31	9	22.37	0	0.00	22.45	9	6,234	0.14%
2020/08/28	7	21.31	13	21.35	21.90	-6	6,041	-0.10%
2020/08/27	19	21.22	27	21.54	21.90	-8	5,673	-0.14%
2020/08/26	3	19.98	0	0.00	19.95	3	5,067	0.06%
2020/08/25	6	20.43	3	20.23	20.20	3	5,032	0.06%
2020/08/24	23	19.95	21	19.85	19.85	2	4,915	0.04%
2020/08/21	20	19.45	21	19.54	19.55	-1	4,886	-0.02%
2020/08/20	5	18.92	50	19.57	18.85	-45	4,963	-0.91%
2020/08/19	70	21.02	7	21.04	20.90	63	4,736	1.33%
2020/08/18	2	19.63	5	19.29	19.80	-3	4,266	-0.07%
2020/08/17	1	18.70	4	19.20	18.80	-3	4,145	-0.07%
2020/08/14	0	0.00	15	18.43	18.75	-15	4,257	-0.35%
2020/08/12	0	0.00	2	18.60	18.70	-2	4,213	-0.05%
2020/08/11	0	0.00	59	18.50	18.00	-59	4,143	-1.42%
2020/08/10	0	0.00	12	17.90	17.95	-12	4,083	-0.29%
2020/08/07	0	0.00	3	18.27	17.90	-3	4,085	-0.07%
2020/08/06	2	17.80	11	17.99	17.90	-9	4,075	-0.22%
2020/08/04	10	18.14	39	18.30	18.00	-29	4,081	-0.71%
2020/08/03	1	17.80	1	17.85	17.80	0	4,062	0.00%
2020/07/28	1	16.50	4	16.65	16.55	-3	4,115	-0.07%
2020/07/24	12	17.48	0	0.00	17.45	12	4,293	0.28%
2020/07/23	2	17.90	4	17.95	18.00	-2	4,284	-0.05%
2020/07/22	1	18.40	15	18.30	18.05	-14	4,288	-0.33%
2020/07/20	21	17.11	4	17.35	17.45	17	4,313	0.39%
2020/07/17	16	17.38	0	0.00	17.30	16	4,292	0.37%
2020/07/16	0	0.00	2	17.90	17.70	-2	4,294	-0.05%
2020/07/15	1	18.30	0	0.00	17.65	1	4,287	0.02%
2020/07/13	1	18.00	0	0.00	17.95	1	4,277	0.02%
2020/07/10	5	17.85	1	17.85	17.60	4	4,264	0.09%
2020/07/09	0	0.00	3	18.67	18.45	-3	4,237	-0.07%
2020/07/08	10	18.90	7	18.80	18.70	3	4,216	0.07%
2020/07/07	8	18.36	3	18.05	18.05	5	4,145	0.12%
2020/07/06	0	0.00	16	18.92	18.80	-16	4,142	-0.39%
2020/07/03	8	19.10	3	19.17	19.20	5	4,183	0.12%
2020/07/02	5	18.54	3	18.53	18.60	2	4,055	0.05%
2020/07/01	47	19.00	18	19.07	18.65	29	3,990	0.73%
2020/06/30	36	18.42	21	18.57	18.60	15	3,672	0.41%
2020/06/29	5	16.82	4	16.91	16.95	1	3,300	0.03%
2020/06/18	0	0.00	2	16.35	16.50	-2	3,215	-0.06%
2020/06/17	1	16.35	0	0.00	16.30	1	3,198	0.03%
2020/06/15	0	0.00	4	16.05	15.85	-4	3,309	-0.12%
2020/06/12	2	16.15	6	16.21	16.25	-4	3,320	-0.12%
2020/06/11	0	0.00	2.1	17.46	16.70	-2.1	3,389	-0.06%
2020/06/10	4	17.45	4	17.20	17.45	0	3,377	0.00%
2020/06/09	0	0.00	1	16.85	16.70	-1	3,350	-0.03%
2020/06/08	4	17.40	2	17.20	17.05	2	3,396	0.06%
2020/06/05	5	17.18	14	16.97	17.05	-9	3,375	-0.27%
2020/06/04	15	17.24	6	17.08	17.00	9	3,470	0.26%
2020/06/03	2	16.85	2	16.70	16.70	0	3,412	0.00%
2020/05/27	1	17.05	25	16.77	16.75	-24	3,387	-0.71%
2020/05/26	12	15.97	0	0.00	15.95	12	3,206	0.37%
2020/05/22	2	16.25	21	16.39	16.05	-19	3,160	-0.60%
2020/05/21	11	16.55	13	16.42	16.65	-2	3,123	-0.06%
2020/05/20	2	15.23	3	16.08	16.15	-1	2,953	-0.03%
2020/05/19	0	0.00	1	14.85	14.70	-1	2,851	-0.04%
2020/05/18	2	14.70	0	0.00	14.75	2	2,856	0.07%
2020/05/13	3	15.57	0	0.00	15.55	3	2,913	0.10%
2020/05/12	1	15.85	0	0.00	15.70	1	2,917	0.03%
2020/05/11	1	15.90	3.3	15.95	16.10	-2.3	2,905	-0.08%
2020/05/07	1	15.65	1	15.65	15.70	0	2,806	0.00%
2020/05/06	0	0.00	2	15.75	15.70	-2	2,807	-0.07%
2020/05/04	4	15.50	18	15.44	15.45	-14	2,765	-0.51%
2020/04/30	25	15.91	0	0.00	15.80	25	2,776	0.90%
2020/04/29	53	14.93	63	15.43	15.85	-10	2,673	-0.37%
2020/04/28	5	14.27	0	0.00	14.45	5	2,607	0.19%
2020/04/27	0	0.00	1	14.15	14.15	-1	2,624	-0.04%
2020/04/24	56	13.93	90	14.07	14.15	-34	2,632	-1.29%
2020/04/21	0	0.00	1	13.90	13.10	-1	2,655	-0.04%
2020/04/20	2	13.73	2	13.70	13.80	0	2,647	0.00%
2020/04/17	4	13.93	3	14.37	13.70	1	2,645	0.04%
2020/04/16	0	0.00	21	14.10	14.10	-21	2,579	-0.81%
2020/04/15	5	14.05	2	14.23	14.10	3	2,565	0.12%
2020/04/14	3	14.00	2	14.25	14.10	1	2,568	0.04%
2020/04/13	1	13.75	2	13.90	14.00	-1	2,557	-0.04%
2020/04/10	2	13.83	2	14.03	14.00	0	2,550	0.00%
2020/04/09	8	14.11	16	13.87	13.85	-8	2,617	-0.31%
2020/04/08	2	14.08	8	13.53	14.30	-6	2,552	-0.24%
2020/04/07	6	13.00	22	12.61	13.00	-16	2,466	-0.65%
2020/03/30	0	0.00	40	12.25	12.45	-40	2,448	-1.63%
2020/03/27	0	0.00	15	12.57	12.10	-15	2,434	-0.62%
2020/03/25	5	12.60	25	12.67	12.45	-20	2,416	-0.83%
2020/03/24	0	0.00	1	12.05	12.25	-1	2,414	-0.04%
2020/03/20	2	12.05	10	12.10	12.00	-8	2,506	-0.32%
2020/03/19	1	11.00	0	0.00	11.15	1	2,494	0.04%
2020/03/17	1	10.65	1	11.15	11.15	0	2,353	0.00%
2020/03/16	0	0.00	2	12.40	11.15	-2	2,229	-0.09%
2020/03/13	0	0.00	2	12.35	12.30	-2	2,162	-0.09%
2020/03/12	11	13.94	0	0.00	13.65	11	2,133	0.52%
2020/03/11	11	15.08	0	0.00	15.15	11	2,112	0.52%
2020/03/10	3	15.57	2	15.50	15.50	1	2,095	0.05%
2020/03/09	15	15.71	0	0.00	15.40	15	1,976	0.76%
2020/03/06	12	16.40	11	16.35	16.30	1	1,965	0.05%
2020/03/05	2	16.90	2	16.78	16.70	0	1,966	0.00%
2020/03/04	40	16.55	2	16.40	16.60	38	1,946	1.95%
2020/03/03	52	16.45	72	16.57	16.70	-20	1,944	-1.03%
2020/03/02	2	15.65	31	15.46	15.75	-29	1,904	-1.52%
2020/02/27	10	15.55	0	0.00	15.60	10	2,040	0.49%
2020/02/26	1	16.20	0	0.00	16.15	1	2,030	0.05%
2020/02/25	10	16.00	0	0.00	16.25	10	2,029	0.49%
2020/02/24	0	0.00	3	16.45	16.25	-3	2,032	-0.15%
2020/02/19	3	16.83	0	0.00	16.85	3	2,026	0.15%
2020/02/18	10	16.75	15	16.83	16.70	-5	2,026	-0.25%
2020/02/17	4	16.65	4	16.65	16.55	0	2,052	0.00%
2020/02/14	51	17.24	50	17.42	16.95	1	2,048	0.05%
2020/02/13	0	0.00	10	16.90	16.90	-10	1,994	-0.50%
2020/02/07	1	16.50	0	0.00	16.25	1	2,085	0.05%
2020/02/06	2	17.03	3	16.87	16.75	-1	2,075	-0.05%
2020/02/05	1	16.15	0	0.00	16.20	1	2,033	0.05%
2020/02/04	2	16.55	2	16.40	16.40	0	2,038	0.00%
2020/02/03	12	15.78	0	0.00	15.80	12	2,016	0.60%
2020/01/31	2	17.50	0	0.00	17.15	2	1,975	0.10%
2020/01/30	2	17.60	2	17.65	17.60	0	1,960	0.00%
2020/01/20	3	19.73	0	0.00	19.55	3	1,935	0.15%
2020/01/17	18	19.68	17	19.76	19.70	1	1,923	0.05%
2020/01/15	0	0.00	1	19.10	19.15	-1	1,936	-0.05%
2020/01/08	10	19.15	0	0.00	19.00	10	1,974	0.51%
2020/01/06	10	19.65	0	0.00	19.60	10	2,002	0.50%
2020/01/03	27	20.43	19	20.72	20.25	8	2,010	0.40%
2020/01/02	6	20.35	0.7	20.30	20.45	5.3	1,951	0.27%
2019/12/31	10	20.35	0	0.00	20.20	10	1,940	0.52%
2019/12/19	3	20.25	5	20.26	20.15	-2	2,022	-0.10%
2019/12/18	40	20.68	35	20.67	20.45	5	2,031	0.25%
2019/12/17	0	0.00	37	19.91	19.90	-37	2,018	-1.83%
2019/12/16	0	0.00	100	19.78	19.80	-100	2,084	-4.80%
2019/12/13	0	0.00	4	19.55	19.45	-4	2,074	-0.19%
2019/12/04	50	18.95	0	0.00	19.05	50	2,646	1.89%
2019/12/02	10	19.20	0	0.00	19.20	10	2,805	0.36%
2019/11/29	0	0.00	2	19.45	19.35	-2	2,885	-0.07%
2019/11/26	0	0.00	1	20.00	20.10	-1	2,957	-0.03%
2019/11/18	0	0.00	57	19.33	19.70	-57	3,147	-1.81%
2019/11/15	10	19.35	13	19.30	19.10	-3	3,213	-0.09%
2019/11/14	17	19.57	0	0.00	19.10	17	3,300	0.52%
2019/11/13	0	0.00	1	19.85	19.80	-1	3,370	-0.03%
2019/11/11	20	20.15	2	20.00	19.95	18	3,625	0.50%
2019/11/08	2	20.93	10	21.15	20.90	-8	3,779	-0.21%
2019/11/07	0	0.00	12	20.80	20.50	-12	4,115	-0.29%
2019/11/05	0	0.00	1	20.35	20.30	-1	4,253	-0.02%
2019/11/01	2	20.20	1	20.20	20.15	1	4,472	0.02%
2019/10/31	3	20.90	4	20.55	20.45	-1	4,606	-0.02%
2019/10/29	1	21.15	5	21.15	20.70	-4	4,846	-0.08%
2019/10/28	0	0.00	6	21.40	21.20	-6	5,075	-0.12%
2019/10/25	0	0.00	1	21.30	21.30	-1	5,373	-0.02%
2019/10/24	2	21.28	0	0.00	21.25	2	5,531	0.04%
2019/10/23	74	21.54	22	21.63	21.30	52	6,012	0.86%
2019/10/22	2	20.65	1	20.75	20.60	1	6,347	0.02%
2019/10/21	0	0.00	50	20.60	20.60	-50	6,843	-0.73%
2019/10/18	2	21.08	1	20.80	20.80	1	6,938	0.01%
2019/10/16	50	21.30	0	0.00	20.80	50	7,262	0.69%
2019/10/09	1	19.70	4	19.75	19.75	-3	8,158	-0.04%
2019/10/04	0	0.00	65	20.70	20.55	-65	8,381	-0.78%
2019/09/27	12	21.00	1	21.30	21.00	11	8,526	0.13%
2019/09/26	6	21.64	0	0.00	21.55	6	8,620	0.07%
2019/09/24	0	0.00	11	21.55	21.50	-11	8,981	-0.12%
2019/09/23	50	21.65	1	21.65	21.60	49	8,992	0.54%
2019/09/20	0	0.00	3	21.20	21.45	-3	9,075	-0.03%
2019/09/19	4	20.89	2	21.00	20.60	2	9,015	0.02%
2019/09/16	0	0.00	2	21.50	21.40	-2	9,156	-0.02%
2019/09/12	0	0.00	3	21.80	21.70	-3	9,259	-0.03%
2019/09/11	0	0.00	6	21.75	21.70	-6	9,315	-0.06%
2019/09/10	6	21.63	12	21.56	21.45	-6	9,316	-0.06%
2019/09/09	13	21.87	74	21.26	21.40	-61	9,323	-0.65%
2019/09/06	32	22.18	27	22.09	21.90	5	9,289	0.05%
2019/09/05	2	24.10	5	24.16	23.90	-3	9,024	-0.03%
2019/09/04	11	23.40	3	23.53	23.50	8	8,979	0.09%
2019/09/03	6	23.75	0	0.00	23.40	6	9,117	0.07%
2019/09/02	0	0.00	6	23.15	23.35	-6	9,293	-0.06%
2019/08/30	1	22.90	0	0.00	22.90	1	9,349	0.01%
2019/08/29	3	22.77	1	22.70	23.10	2	9,461	0.02%
2019/08/27	10	22.88	10	22.80	22.80	0	9,820	0.00%
2019/08/21	5	23.00	14	23.22	23.30	-9	10,069	-0.09%
2019/08/19	20	24.06	7	23.82	23.60	13	10,087	0.13%
2019/08/16	7	23.96	8	23.96	23.90	-1	10,136	-0.01%
2019/08/15	10	23.66	4	23.65	23.55	6	10,122	0.06%
2019/08/14	31	24.50	12	24.22	24.10	19	10,156	0.19%
2019/08/13	29	24.61	23	24.71	24.55	6	10,196	0.06%
2019/08/12	31	25.28	54	25.07	25.20	-23	10,248	-0.22%
2019/08/08	7	24.06	8	24.09	24.20	-1	10,145	-0.01%
2019/08/07	0	0.00	2	23.60	23.40	-2	10,179	-0.02%
2019/08/06	22	22.72	20	23.40	23.80	2	10,275	0.02%
2019/08/05	23	23.89	17	23.48	23.40	6	10,442	0.06%
2019/08/02	12	23.84	17	24.16	24.20	-5	10,482	-0.05%
2019/08/01	31	24.97	9	24.78	24.75	22	10,520	0.21%
2019/07/31	4	24.60	22	25.04	25.15	-18	10,606	-0.17%
2019/07/30	64	24.93	49	25.20	24.50	15	10,724	0.14%
2019/07/29	62	25.61	130	25.58	25.45	-68	10,701	-0.64%	大賣/
2019/07/26	11	24.86	112	24.99	25.00	-101	10,917	-0.93%	大賣/鉅額交易
2019/07/25	92	25.60	90	25.51	24.85	2	10,930	0.02%
2019/07/24	72	25.09	38	25.18	25.20	34	10,584	0.32%
2019/07/23	47	24.84	52	24.98	25.30	-5	10,457	-0.05%
2019/07/22	26	23.67	28	23.58	23.55	-2	10,439	-0.02%
2019/07/19	4	23.20	9	23.21	23.20	-5	10,781	-0.05%
2019/07/18	31	23.93	12	23.33	23.20	19	10,979	0.17%
2019/07/17	26	24.48	30	24.49	24.60	-4	11,513	-0.03%
2019/07/16	3	23.37	68	23.32	23.95	-65	11,728	-0.55%
2019/07/15	53	23.89	24	23.98	23.80	29	11,692	0.25%
2019/07/12	7	22.67	14	22.60	23.00	-7	11,601	-0.06%
2019/07/11	2	22.18	2	22.23	22.20	0	11,660	0.00%
2019/07/10	51	22.25	3	22.50	22.00	48	12,245	0.39%
2019/07/09	3	21.98	5	21.95	21.95	-2	12,431	-0.02%
2019/07/08	7	21.95	10	22.10	21.80	-3	12,696	-0.02%
2019/07/05	10	22.25	3	22.10	22.05	7	13,022	0.05%
2019/07/04	11	22.22	6	22.10	22.10	5	13,018	0.04%
2019/07/03	13	22.40	26	22.25	22.20	-13	12,998	-0.10%
2019/07/02	20	23.16	8	23.00	23.00	12	13,012	0.09%
2019/07/01	33	23.17	33	23.15	23.20	0	12,990	0.00%
2019/06/28	1	22.10	0	0.00	22.05	1	13,016	0.01%
2019/06/27	10	22.32	11	22.39	22.10	-1	13,091	-0.01%
2019/06/25	3	22.03	2	21.85	21.70	1	13,071	0.01%
2019/06/24	11	22.00	0	0.00	21.95	11	13,025	0.08%
2019/06/21	11	22.15	9	21.90	21.90	2	12,986	0.02%
2019/06/20	5	22.85	20	22.75	22.65	-15	12,853	-0.12%
2019/06/19	0	0.00	30	22.42	22.45	-30	12,779	-0.23%
2019/06/18	0	0.00	16	21.95	21.90	-16	12,754	-0.13%
2019/06/17	0	0.00	15	22.12	21.80	-15	12,716	-0.12%
2019/06/14	20	22.36	5	22.11	22.00	15	12,645	0.12%
2019/06/13	24	22.95	1	22.80	22.60	23	12,537	0.18%
2019/06/12	10	23.25	16	23.43	23.10	-6	12,451	-0.05%
2019/06/11	50	23.68	34	23.57	23.50	16	12,353	0.13%
2019/06/10	40	23.62	23	23.48	23.80	17	12,185	0.14%
2019/06/06	16	22.66	6	22.58	22.75	10	11,932	0.08%
2019/06/05	34	22.94	27	22.81	22.30	7	11,846	0.06%
2019/06/04	9	22.80	3	23.10	22.75	6	11,667	0.05%
2019/06/03	8	22.34	4	22.09	22.40	4	11,335	0.04%
2019/05/31	33	22.09	14	22.25	22.00	19	11,230	0.17%
2019/05/30	3	21.83	1	21.70	21.30	2	10,963	0.02%
2019/05/29	1	21.20	0	0.00	21.45	1	10,887	0.01%
2019/05/28	5	21.40	5	21.30	21.40	0	10,807	0.00%
2019/05/27	1	20.90	9	20.98	21.00	-8	10,773	-0.07%
2019/05/24	15	21.40	11	21.32	20.90	4	10,761	0.04%
2019/05/23	12	21.10	12	20.87	20.70	0	10,643	0.00%
2019/05/22	16	22.32	15	22.10	21.70	1	10,501	0.01%
2019/05/21	38	21.87	33	21.76	22.40	5	10,428	0.05%
2019/05/20	5	20.76	9	21.13	22.05	-4	10,295	-0.04%
2019/05/17	36	22.50	45	22.35	21.90	-9	10,078	-0.09%
2019/05/16	7	23.51	7	23.06	23.05	0	9,818	0.00%
2019/05/15	16	22.73	14	22.79	22.70	2	9,560	0.02%
2019/05/14	22	21.92	21	22.17	22.45	1	9,414	0.01%
2019/05/13	13	21.12	16	21.31	21.25	-3	9,224	-0.03%
2019/05/10	2	22.98	3	22.90	22.55	-1	8,939	-0.01%
2019/05/09	60	23.38	11	23.20	23.00	49	8,785	0.56%
2019/05/08	15	23.76	5	23.80	23.80	10	8,596	0.12%
2019/05/07	40	24.54	12	24.60	23.60	28	8,399	0.33%
2019/05/06	26	23.53	27	23.54	24.05	-1	8,129	-0.01%
2019/05/03	122	23.84	76	23.98	23.95	46	7,886	0.58%	大買/
2019/05/02	18	22.46	19	22.37	22.50	-1	7,352	-0.01%
2019/04/30	12	22.60	10	22.60	23.05	2	7,161	0.03%
2019/04/29	26	22.98	32	22.85	22.60	-6	7,013	-0.09%
2019/04/26	121	23.66	117	23.42	23.30	4	6,700	0.06%	大買/大賣/
2019/04/25	43	25.47	37	25.61	25.85	6	6,242	0.10%
2019/04/24	6	25.44	0	0.00	25.30	6	5,811	0.10%
2019/04/23	29.1	25.16	37	25.07	25.90	-8	5,533	-0.14%
2019/04/22	38	24.75	125	24.75	24.75	-87	4,816	-1.81%	大賣/
2019/04/19	3	22.68	2	22.25	22.50	1	4,435	0.02%
2019/04/18	191	22.71	79	22.70	22.65	112	4,305	2.60%	大買/鉅額交易
2019/04/17	5	21.86	8	21.95	22.00	-3	3,889	-0.08%
2019/04/16	97	21.83	103	21.82	21.60	-6	3,652	-0.17%	大賣/
2019/04/15	1	21.80	0.7	22.10	22.10	0.3	3,007	0.01%
2019/04/12	40.7	19.15	41.8	19.58	20.10	-1.1	2,737	-0.04%
2019/04/11	1.8	18.74	5.9	19.01	18.85	-4.1	2,404	-0.17%
2019/04/10	6	17.40	1	17.30	17.40	5	2,024	0.25%
2019/04/08	0	0.00	4	17.85	17.40	-4	1,925	-0.21%
2019/04/02	0.9	17.25	3.1	17.28	17.35	-2.2	1,646	-0.13%
2019/04/01	3	15.45	0	0.00	16.05	3	1,341	0.22%
2019/03/29	2	15.33	1	15.40	15.40	1	1,216	0.08%
2019/03/25	1	14.25	0	0.00	14.20	1	1,040	0.10%
2019/03/22	1	14.70	0	0.00	14.70	1	1,028	0.10%
2019/03/19	2	13.93	0	0.00	13.85	2	927	0.22%
2019/03/13	5	13.97	0	0.00	14.00	5	897	0.56%
2019/03/12	3	14.25	0	0.00	14.00	3	896	0.33%
2019/03/11	1	14.00	0	0.00	14.10	1	893	0.11%
2019/03/08	0	0.00	6	13.55	13.80	-6	894	-0.67%
2019/03/04	1	14.00	50	14.05	13.95	-49	887	-5.52%
2019/02/27	1	14.05	0	0.00	14.15	1	880	0.11%
2019/02/26	2	14.13	1	14.25	14.15	1	878	0.11%
2019/02/25	0	0.00	3	14.62	14.55	-3	863	-0.35%
2019/02/22	53.1	14.43	0	0.00	14.50	53.1	822	6.45%
2019/02/21	2	13.95	0	0.00	14.00	2	784	0.25%
2019/01/17	1	14.35	0	0.00	14.00	1	682	0.15%
2019/01/16	2	14.45	0	0.00	14.70	2	645	0.31%
2019/01/15	1	14.55	1	14.55	14.55	0	623	0.00%
2019/01/11	3	14.20	3	14.20	14.20	0	523	0.00%
2018/12/26	0	0.00	0.7	12.20	12.25	-0.7	364	-0.19%
2018/12/25	4	12.10	0	0.00	12.15	4	367	1.09%
2018/12/20	4	12.35	0	0.00	12.15	4	368	1.09%
2018/12/03	0	0.00	2	12.45	12.30	-2	334	-0.60%
2018/11/05	6	11.30	0	0.00	11.30	6	357	1.68%
2018/10/11	0	0.00	1	10.15	9.95	-1	407	-0.25%
2018/09/17	0	0.00	1	11.30	11.25	-1	442	-0.23%
2018/09/10	1	10.90	0	0.00	10.90	1	485	0.21%
2018/08/20	4	12.00	0	0.00	11.95	4	517	0.77%
2018/08/15	0	0.00	1	12.30	12.15	-1	501	-0.20%
2018/08/13	1	12.65	10	12.55	12.20	-9	506	-1.78%
2018/08/08	0	0.00	17	13.30	13.15	-17	489	-3.47%
2018/08/06	0	0.00	1	13.05	13.05	-1	462	-0.22%
2018/08/02	0	0.00	4	13.10	13.00	-4	467	-0.86%
2018/07/24	1	13.20	0	0.00	13.20	1	442	0.23%
2018/07/12	1	13.65	0	0.00	13.60	1	417	0.24%
2018/07/10	0	0.00	1	13.45	13.85	-1	416	-0.24%
2018/07/05	2	13.45	0	0.00	13.45	2	421	0.47%
2018/06/29	15	14.15	2	14.25	14.10	13	417	3.12%
2018/06/22	2	14.05	0	0.00	14.10	2	423	0.47%
2018/06/21	1	14.15	1	14.30	14.20	0	422	0.00%
2018/06/19	1	13.85	0	0.00	13.95	1	414	0.24%
2018/06/13	0	0.00	1	14.25	14.05	-1	410	-0.24%
2018/06/12	0	0.00	1	14.30	14.05	-1	414	-0.24%
2018/06/04	0	0.00	3	14.33	14.50	-3	510	-0.59%
2018/05/28	0	0.00	1	13.55	13.80	-1	482	-0.21%
2018/05/22	1	13.25	3	13.30	13.20	-2	486	-0.41%
2018/05/10	0	0.00	0.2	13.35	13.35	-0.2	526	-0.04%
2018/04/30	0	0.00	1	13.20	13.15	-1	601	-0.17%
2018/04/26	2	13.23	0	0.00	13.15	2	621	0.32%
2018/04/25	0	0.00	2	13.50	13.45	-2	631	-0.32%
2018/04/24	0	0.00	2	13.55	13.50	-2	685	-0.29%
2018/04/12	1	13.75	1	14.20	13.75	0	780	0.00%
2018/03/29	1	14.10	0	0.00	14.10	1	928	0.11%
2018/03/28	1	14.15	0	0.00	14.05	1	935	0.11%
2018/03/22	1	14.70	0	0.00	14.50	1	942	0.11%
2018/03/19	1	14.70	0	0.00	14.70	1	1,004	0.10%
2018/03/15	2	15.08	0	0.00	15.05	2	991	0.20%
2018/03/12	0	0.00	1	15.50	15.55	-1	995	-0.10%
2018/03/09	1	15.20	1	15.20	15.15	0	906	0.00%
2018/02/23	1	15.00	0	0.00	15.00	1	1,015	0.10%
2018/02/22	0	0.00	1	15.00	15.00	-1	1,013	-0.10%
2018/02/07	0	0.00	1	14.55	14.60	-1	1,006	-0.10%
2018/02/06	1	14.60	0	0.00	14.30	1	1,002	0.10%
2018/02/05	0	0.00	1	15.30	15.40	-1	984	-0.10%
2018/02/01	2	15.38	0	0.00	15.30	2	979	0.20%
2018/01/31	0	0.00	1	15.40	15.45	-1	958	-0.10%
2018/01/29	1	14.70	0	0.00	14.75	1	936	0.11%
2018/01/25	1	15.35	0	0.00	15.20	1	918	0.11%
2018/01/23	0	0.00	8	15.60	15.35	-8	910	-0.88%
2018/01/22	2	15.65	2	15.75	15.75	0	906	0.00%
2018/01/19	0	0.00	2	15.55	15.45	-2	897	-0.22%
2018/01/18	10	15.52	1	15.95	15.75	9	886	1.01%
2018/01/16	2	15.45	0	0.00	15.30	2	826	0.24%
2018/01/09	4	15.70	4	15.70	15.70	0	808	0.00%
2018/01/08	1	16.45	0	0.00	16.00	1	829	0.12%
2018/01/04	2	16.30	1	16.30	16.25	1	759	0.13%
2018/01/03	0	0.00	10	15.33	15.65	-10	662	-1.51%
2018/01/02	10	15.20	0	0.00	15.20	10	636	1.57%