均豪 (5443)-元大-新竹經國券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
53.4
漲跌
▼0.6
漲幅
-1.11%
成交量
2,077張
產業
上櫃光電類股
353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

均豪 (5443)籌碼相關－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	5	54.40	2	54.65	54.30	3	10,877	0.03%
2024/05/15	7	53.76	3	53.90	53.80	4	10,957	0.04%
2024/05/14	0	0.00	2	52.90	52.80	-2	11,028	-0.02%
2024/05/13	17	53.87	16	54.22	53.50	1	11,012	0.01%
2024/05/10	1	52.20	5	52.54	52.90	-4	10,958	-0.04%
2024/05/09	7	52.99	0	0.00	52.80	7	10,942	0.06%
2024/05/08	1	56.10	5	56.14	55.70	-4	10,899	-0.04%
2024/05/07	2	55.50	2	56.35	56.10	0	10,920	0.00%
2024/05/06	34	56.28	27	57.46	55.50	7	10,943	0.06%
2024/05/03	0	0.00	3	55.93	55.40	-3	10,912	-0.03%
2024/05/02	1	55.40	2	56.00	55.80	-1	10,923	-0.01%
2024/04/30	3	56.83	1	56.90	57.10	2	11,028	0.02%
2024/04/29	2	56.45	3	57.17	56.70	-1	11,037	-0.01%
2024/04/26	3	56.13	3	56.37	55.10	0	11,038	0.00%
2024/04/25	4	55.83	0	0.00	55.80	4	11,165	0.04%
2024/04/24	0	0.00	5	56.56	56.40	-5	11,147	-0.04%
2024/04/23	0	0.00	3	53.70	53.60	-3	11,163	-0.03%
2024/04/22	40	54.30	4	53.33	52.10	36	11,216	0.32%
2024/04/19	13.1	58.02	51	57.63	56.00	-37.9	11,192	-0.34%
2024/04/18	9	64.09	18	63.15	62.00	-9	11,144	-0.08%
2024/04/17	14	63.34	8	63.53	63.60	6	11,100	0.05%
2024/04/16	12	61.18	8	61.33	60.80	4	10,934	0.04%
2024/04/15	11	63.75	9	63.63	63.40	2	10,813	0.02%
2024/04/12	53	66.22	5	67.16	65.90	48	10,655	0.45%
2024/04/11	13	67.52	5	67.22	67.20	8	10,487	0.08%
2024/04/10	14	69.09	11.1	69.15	69.00	2.9	10,310	0.03%
2024/04/09	68.1	69.71	66	70.00	68.20	2.1	10,106	0.02%
2024/04/08	25.8	68.16	7	68.37	68.80	18.8	9,506	0.20%
2024/04/03	102.1	69.92	107	69.76	67.90	-4.9	9,006	-0.05%	大買/大賣/
2024/04/02	10	63.59	18.2	65.77	66.00	-8.2	7,968	-0.10%
2024/04/01	8	57.38	35	58.68	60.00	-27	7,593	-0.36%
2024/03/29	1	54.60	0	0.00	54.60	1	7,249	0.01%
2024/03/28	11	55.67	1	56.00	56.00	10	7,164	0.14%
2024/03/27	1	54.20	4	54.43	55.00	-3	7,071	-0.04%
2024/03/26	9	55.17	1	54.30	54.20	8	7,007	0.11%
2024/03/25	2	57.10	8	57.45	56.60	-6	6,885	-0.09%
2024/03/22	11	56.30	8	55.69	56.10	3	6,709	0.04%
2024/03/21	10	56.82	15	56.85	56.80	-5	6,495	-0.08%
2024/03/20	2	54.15	1	53.50	53.80	1	6,210	0.02%
2024/03/19	13.1	55.00	11	55.30	56.00	2.1	6,025	0.03%
2024/03/18	6	53.30	17	53.84	54.10	-11	5,624	-0.20%
2024/03/15	2	49.45	2	49.63	49.65	0	5,405	0.00%
2024/03/14	14	49.01	12	49.61	48.90	2	5,313	0.04%
2024/03/13	12	51.64	4	52.78	51.80	8	5,183	0.15%
2024/03/12	0	56.10	4	55.65	55.80	-4	4,989	-0.08%
2024/03/11	4	51.70	2.3	51.52	51.50	1.7	4,806	0.04%
2024/03/08	28	53.72	1	53.20	53.20	27	4,651	0.58%
2024/03/07	1.1	61.31	2	58.70	59.10	-1	4,570	-0.02%
2024/03/06	17	52.52	5	52.88	58.00	12	4,466	0.27%
2024/03/05	4	52.90	3.2	52.95	52.90	0.8	4,365	0.02%
2024/03/04	1	51.60	18.5	51.72	51.80	-17.5	4,307	-0.41%
2024/03/01	2	49.85	0	0.00	49.85	2	4,236	0.05%
2024/02/29	4	50.16	4	50.38	50.40	0	4,197	0.00%
2024/02/26	2	48.83	3	49.17	48.80	-1	4,155	-0.02%
2024/02/23	5	51.10	8	50.41	50.00	-3	4,237	-0.07%
2024/02/22	25.2	51.41	27.2	51.81	51.20	-2	4,136	-0.05%
2024/02/21	41.2	48.87	53	48.93	49.90	-11.9	3,646	-0.32%
2024/02/20	15	46.38	11	47.62	48.40	4	2,926	0.14%
2024/02/19	5	42.89	10	43.54	44.00	-5	2,701	-0.19%
2024/02/16	5	40.00	2.6	41.95	42.05	2.4	2,156	0.11%
2024/02/15	1	37.40	2	37.70	38.25	-1	2,025	-0.05%
2024/02/05	4	34.54	0	0.00	34.80	4	1,919	0.21%
2024/02/02	4	34.65	15	34.54	34.65	-11	1,901	-0.58%
2024/01/31	7	34.85	2	35.10	34.85	5	1,865	0.27%
2024/01/30	0	0.00	17	36.05	35.40	-17	1,835	-0.93%
2024/01/29	0	0.00	8	35.25	35.55	-8	1,787	-0.45%
2024/01/26	0	0.00	8	35.54	34.60	-8	1,724	-0.46%
2024/01/25	16	35.04	9	35.13	35.10	7	1,679	0.42%
2024/01/24	25	35.97	11	35.97	35.50	14	1,640	0.85%
2024/01/23	2	35.10	4	34.78	35.10	-2	1,497	-0.13%
2024/01/22	4	34.78	0	0.00	34.45	4	1,441	0.28%
2024/01/19	31	35.05	23	35.80	34.30	8	1,383	0.58%
2024/01/18	2	33.35	0	0.00	33.35	2	1,177	0.17%
2024/01/17	4	34.44	12	34.34	33.85	-8	1,140	-0.70%
2024/01/16	0	0.00	4	34.26	34.30	-4	1,031	-0.39%
2024/01/15	1	34.50	15	34.09	33.70	-14	915	-1.53%
2024/01/12	51	33.16	90	33.39	32.60	-39	816	-4.78%
2024/01/11	6	31.83	6	32.14	32.40	0	661	0.00%
2024/01/02	1	31.15	0	0.00	31.20	1	598	0.17%
2023/12/28	1	30.30	0	0.00	30.65	1	597	0.17%
2023/12/25	3	30.05	0	0.00	29.95	3	600	0.50%
2023/12/21	3	30.10	0	0.00	30.00	3	603	0.50%
2023/12/14	0	0.00	1	31.20	31.20	-1	616	-0.16%
2023/12/13	0	0.00	1	31.00	30.90	-1	613	-0.16%
2023/12/11	0	0.00	1	31.30	31.15	-1	612	-0.16%
2023/12/07	1	30.80	2	31.10	30.75	-1	613	-0.16%
2023/12/05	0	0.00	8	31.16	30.90	-8	629	-1.27%
2023/12/04	0	0.00	7	31.70	31.60	-7	652	-1.07%
2023/12/01	3	31.90	1	32.20	31.80	2	679	0.29%
2023/11/30	2	31.25	0	0.00	31.50	2	716	0.28%
2023/11/29	0	0.00	5	31.90	31.40	-5	757	-0.66%
2023/11/27	0	0.00	6	31.00	30.95	-6	762	-0.79%
2023/11/24	16	32.13	1	32.15	31.70	15	777	1.93%
2023/11/22	9	31.84	3	32.03	31.55	6	763	0.79%
2023/11/20	0	0.00	25	30.30	30.15	-25	694	-3.60%
2023/11/17	0	0.00	15	29.75	29.65	-15	685	-2.19%
2023/11/13	0	28.45	0	0.00	28.25	0	695	0.00%
2023/11/09	0.1	28.92	0	0.00	28.70	0.1	705	0.02%
2023/11/07	0	0.00	0.3	28.90	28.95	-0.3	733	-0.04%
2023/11/06	0	0.00	1	28.95	29.00	-1	764	-0.13%
2023/11/03	10	28.70	0	0.00	28.65	10	793	1.26%
2023/11/02	0	0.00	0.4	28.50	28.55	-0.4	818	-0.05%
2023/11/01	0	0.00	0	28.30	28.05	0	851	0.00%
2023/10/20	0	0.00	4	28.50	29.60	-4	1,727	-0.23%
2023/10/18	14	28.40	0	0.00	28.15	14	1,762	0.79%
2023/10/17	9	29.87	11	29.91	29.20	-2	1,793	-0.11%
2023/10/16	2	30.00	0	0.00	29.65	2	1,856	0.11%
2023/10/12	2	30.50	0	0.00	30.70	2	1,884	0.11%
2023/10/11	5	30.50	0	0.00	30.35	5	1,921	0.26%
2023/09/27	1	30.20	0	0.00	30.50	1	2,054	0.05%
2023/09/22	2	30.55	0	0.00	30.80	2	2,074	0.10%
2023/09/21	1.2	30.36	0	0.00	30.30	1.2	2,075	0.06%
2023/09/20	5	30.80	2	30.90	30.60	3	2,072	0.14%
2023/09/18	1	31.20	0	0.00	31.15	1	2,084	0.05%
2023/09/11	1	31.50	1	31.45	31.35	0	2,257	0.00%
2023/09/08	0	0.00	1	32.55	32.40	-1	2,408	-0.04%
2023/09/07	12	33.45	0	0.00	32.90	12	2,422	0.50%
2023/09/06	0	0.00	2	34.00	33.75	-2	2,414	-0.08%
2023/09/05	0	0.00	15	33.84	33.55	-15	2,404	-0.62%
2023/09/04	11	33.12	9	33.56	32.70	2	2,397	0.08%
2023/08/30	4	32.85	1	32.40	32.40	3	2,527	0.12%
2023/08/28	0	0.00	4	32.00	32.05	-4	2,513	-0.16%
2023/08/25	9	32.69	9	32.56	33.40	0	2,489	0.00%
2023/08/22	2	30.15	1	30.15	30.10	1	2,556	0.04%
2023/08/18	2.2	30.99	0	0.00	30.55	2.2	2,546	0.09%
2023/08/17	2	31.30	1	31.20	31.40	1	2,537	0.04%
2023/08/16	0	32.40	0	0.00	30.75	0	2,528	0.00%
2023/08/15	0	0.00	5	31.05	31.10	-5	2,522	-0.20%
2023/08/14	1	31.30	5	31.05	30.70	-4	2,515	-0.16%
2023/08/11	5	32.80	0	0.00	32.00	5	2,501	0.20%
2023/08/10	3	32.50	3	32.70	32.45	0	2,485	0.00%
2023/08/09	2	34.58	7	34.61	34.00	-5	2,453	-0.20%
2023/08/08	5	34.75	6	34.93	34.55	-1	2,421	-0.04%
2023/08/07	14	34.88	0	35.40	35.45	14	2,402	0.58%
2023/08/04	10	35.45	3	35.50	35.50	7	2,366	0.30%
2023/08/02	6	34.09	5	34.30	34.30	1	2,269	0.04%
2023/08/01	14	35.54	23	35.89	35.70	-9	2,198	-0.41%
2023/07/31	7	35.33	2	34.65	35.00	5	2,046	0.24%
2023/07/28	12	34.69	2	34.00	34.50	10	1,885	0.53%
2023/07/27	1	33.40	6	33.45	33.20	-5	1,737	-0.29%
2023/07/26	4	33.75	0	0.00	33.15	4	1,717	0.23%
2023/07/25	0	0.00	11	34.14	34.20	-11	1,665	-0.66%
2023/07/20	1	32.45	2	32.88	32.95	-1	1,436	-0.07%
2023/07/19	25	32.52	23	33.09	31.90	2	1,397	0.14%
2023/07/18	0	0.00	5	31.05	31.40	-5	1,334	-0.37%
2023/07/14	1	31.90	0	0.00	32.40	1	1,301	0.08%
2023/07/13	10	32.84	5	32.84	32.45	5	1,269	0.39%
2023/07/12	5	30.10	0	0.00	30.05	5	1,159	0.43%
2023/07/07	1	31.10	0	0.00	30.90	1	1,148	0.09%
2023/07/04	0	0.00	1	32.30	32.10	-1	1,125	-0.09%
2023/06/29	0	0.00	2	31.10	30.75	-2	1,100	-0.18%
2023/06/27	2	30.78	2	30.65	30.60	0	1,099	0.00%
2023/06/26	1	31.60	0	0.00	31.50	1	1,088	0.09%
2023/06/20	1	32.10	0	0.00	32.05	1	1,069	0.09%
2023/06/19	1	33.35	15	33.99	34.05	-14	1,044	-1.34%
2023/06/16	0	0.00	10	33.60	33.30	-10	1,000	-1.00%
2023/06/15	12	34.20	1	34.10	33.80	11	970	1.13%
2023/06/14	0	0.00	26	33.44	33.80	-26	898	-2.89%
2023/06/13	0.1	32.00	0	0.00	31.95	0.1	737	0.01%
2023/06/12	2	31.90	0	0.00	31.70	2	718	0.28%
2023/06/09	2	32.65	0	0.00	32.60	2	698	0.29%
2023/06/08	4	32.73	0	0.00	32.30	4	685	0.58%
2023/06/07	29	32.74	28	33.34	33.20	1	652	0.15%
2023/06/06	7	31.39	6	32.10	31.20	1	519	0.19%
2023/06/05	0	0.00	2	31.00	31.00	-2	504	-0.40%
2023/05/31	1	30.70	0	0.00	30.65	1	515	0.19%
2023/05/30	0	0.00	3	30.28	30.45	-3	505	-0.59%
2023/05/29	2	30.30	0	0.00	30.05	2	500	0.40%
2023/05/26	1	29.15	7	30.70	31.20	-6	474	-1.26%
2023/05/24	0	0.00	1	28.60	28.55	-1	333	-0.30%
2023/05/22	5	28.35	0	0.00	28.45	5	340	1.47%
2023/05/19	0	0.00	0	28.10	28.20	0	342	0.00%
2023/05/17	0	0.00	1	28.10	28.10	-1	344	-0.29%
2023/05/11	11	27.70	0	0.00	27.70	11	354	3.11%
2023/05/04	5	28.30	0	0.00	28.35	5	383	1.30%
2023/05/02	0	0.00	1	28.40	28.45	-1	395	-0.25%
2023/04/28	0	0.00	1	28.40	28.40	-1	412	-0.24%
2023/04/26	1	28.05	0	0.00	28.10	1	420	0.24%
2023/04/24	1	28.05	1	28.25	28.15	0	453	0.00%
2023/04/21	1	28.65	0	0.00	28.30	1	478	0.21%
2023/04/18	0	29.85	1	29.40	29.45	-1	472	-0.21%
2023/04/17	2	29.25	0	0.00	29.35	2	467	0.43%
2023/04/14	1	28.75	0	0.00	28.95	1	464	0.22%
2023/04/13	1	28.90	0	0.00	28.85	1	465	0.22%
2023/04/12	0	0.00	1	29.15	29.15	-1	467	-0.21%
2023/04/11	11	28.85	0	0.00	28.75	11	470	2.34%
2023/03/31	1	29.00	0	0.00	29.00	1	481	0.21%
2023/03/28	3	28.93	0	0.00	28.80	3	497	0.60%
2023/03/22	0	29.80	0	0.00	29.30	0	580	0.00%
2023/03/17	1	28.90	0	0.00	28.80	1	863	0.12%
2023/03/10	4	30.21	0	0.00	30.00	4	854	0.47%
2023/03/09	0	30.35	1	30.30	30.30	-1	850	-0.12%
2023/03/03	0	29.60	0	0.00	29.80	0	764	0.00%
2023/02/08	0	0.00	1	29.55	29.55	-1	784	-0.13%
2023/02/07	1	29.35	0	0.00	29.40	1	779	0.13%
2023/02/03	0	0.00	2	29.35	29.50	-2	771	-0.26%
2023/02/02	0	0.00	1.3	29.53	29.45	-1.3	765	-0.16%
2023/02/01	1	29.30	0	0.00	29.05	1	750	0.13%
2023/01/31	0	0.00	1	28.90	28.90	-1	745	-0.13%
2023/01/30	1	28.75	0	0.00	28.75	1	739	0.14%
2023/01/16	0	0.00	1	28.05	28.05	-1	719	-0.14%
2023/01/13	1.1	28.68	1	28.10	28.10	0.1	714	0.02%
2022/12/30	1	27.80	0	0.00	27.60	1	654	0.15%
2022/12/28	0.1	28.30	0	0.00	27.55	0.1	644	0.01%
2022/12/23	1	28.75	0	0.00	28.65	1	633	0.16%
2022/12/20	0	0.00	1	29.35	28.30	-1	629	-0.16%
2022/12/19	0	29.50	0	0.00	29.30	0	622	0.00%
2022/12/16	1	28.90	0	0.00	28.90	1	619	0.16%
2022/12/15	6	29.80	6	29.63	29.60	0	611	0.00%
2022/12/14	10	30.20	10	30.15	30.25	0	593	0.00%
2022/12/13	5	30.05	7	30.01	30.00	-2	533	-0.37%
2022/12/12	2	30.83	2	30.95	31.50	0	490	0.00%
2022/12/09	0	0.00	8	29.66	30.65	-8	353	-2.26%
2022/12/06	0	0.00	1	28.45	28.05	-1	332	-0.30%
2022/12/01	3	28.50	0	0.00	28.55	3	331	0.91%
2022/11/30	1	28.10	0	0.00	28.10	1	328	0.30%
2022/11/29	1	27.90	0	0.00	28.05	1	331	0.30%
2022/11/21	1	27.95	0	0.00	27.95	1	364	0.27%
2022/11/18	0	0.00	7	28.50	28.30	-7	367	-1.90%
2022/11/17	0	0.00	1	27.95	28.65	-1	363	-0.28%
2022/11/16	0	0.00	1	27.75	27.60	-1	348	-0.29%
2022/11/14	1	26.60	0	0.00	26.65	1	427	0.23%
2022/11/11	0	0.00	2	27.20	26.60	-2	428	-0.47%
2022/11/08	1	26.85	0	0.00	26.45	1	423	0.24%
2022/10/18	1	25.45	1	25.40	25.40	0	434	0.00%
2022/10/13	1	25.05	0	0.00	24.45	1	433	0.23%
2022/10/11	0	0.00	2	25.70	25.55	-2	433	-0.46%
2022/10/07	0	0.00	1	27.00	26.70	-1	431	-0.23%
2022/10/06	2	26.80	0	0.00	26.70	2	434	0.46%
2022/10/05	0	0.00	1	27.20	26.80	-1	434	-0.23%
2022/09/29	1	26.40	0	0.00	26.25	1	435	0.23%
2022/09/27	2	26.95	0	0.00	27.00	2	434	0.46%
2022/09/21	6	27.55	0	0.00	27.60	6	436	1.38%
2022/09/15	1	28.85	2	28.40	28.20	-1	438	-0.23%
2022/09/14	6	28.13	3	28.38	28.70	3	432	0.69%
2022/09/13	0	0.00	11	28.79	28.80	-11	422	-2.61%
2022/09/06	0	0.00	5	25.90	25.70	-5	357	-1.40%
2022/09/05	1	26.35	4	26.35	26.25	-3	354	-0.85%
2022/09/02	2	26.85	0	0.00	26.80	2	351	0.57%
2022/08/29	6	26.96	0	0.00	27.00	6	337	1.78%
2022/08/26	4	27.90	0	0.00	27.80	4	332	1.20%
2022/08/25	0	0.00	2	27.25	27.30	-2	307	-0.65%
2022/08/24	2	27.30	0	0.00	27.40	2	302	0.66%
2022/08/19	0	0.00	0	27.05	28.70	0	273	-0.01%
2022/08/18	0	0.00	0.3	25.95	26.10	-0.3	207	-0.16%
2022/08/17	1	25.85	0	0.00	25.85	1	204	0.49%
2022/07/26	0	0.00	1	25.60	24.90	-1	202	-0.49%
2022/07/25	1	26.85	0	0.00	26.90	1	197	0.51%
2022/07/21	1	26.20	0	0.00	26.25	1	192	0.52%
2022/07/20	0	0.00	2	26.00	25.75	-2	192	-1.04%
2022/06/27	0	0.00	1	26.80	27.00	-1	194	-0.51%
2022/06/24	1	26.40	0	0.00	26.35	1	197	0.51%
2022/06/20	1	26.50	0	0.00	26.50	1	199	0.50%
2022/06/08	0	0.00	2	30.65	30.55	-2	239	-0.83%
2022/06/02	2	30.73	0	0.00	30.50	2	255	0.78%
2022/05/27	1	29.10	0	0.00	28.85	1	262	0.38%
2022/05/17	0	27.50	0	0.00	28.10	0	300	0.00%
2022/04/29	0	0.00	1	29.50	29.25	-1	353	-0.28%
2022/04/27	1	28.50	0	0.00	28.75	1	373	0.27%
2022/04/25	0	0.00	1	29.70	29.60	-1	400	-0.25%
2022/04/18	1	30.90	0	0.00	30.85	1	428	0.23%
2022/04/13	1	32.25	0	0.00	31.80	1	438	0.23%
2022/04/07	0	0.00	0	31.90	30.70	0	458	0.00%
2022/04/06	0	35.20	0	0.00	32.00	0	472	0.00%
2022/03/31	0	32.55	0	0.00	32.15	0	487	0.00%
2022/03/29	0	0.00	0.1	32.20	32.20	-0.1	499	-0.01%
2022/03/22	0	0.00	1	34.30	32.70	-1	502	-0.20%
2022/03/21	0	0.00	0.2	31.15	31.30	-0.2	477	-0.04%
2022/03/18	2	31.00	1	30.60	31.00	1	485	0.21%
2022/03/17	0	30.50	0	0.00	30.20	0	500	0.00%
2022/03/07	7	29.67	0	0.00	29.65	7	556	1.26%
2022/03/03	2	30.70	0	0.00	30.55	2	622	0.32%
2022/03/02	1	30.40	0	31.00	30.60	1	716	0.14%
2022/02/25	0	0.00	0	30.55	30.20	0	1,215	0.00%
2022/02/15	0	0.00	1	32.95	32.60	-1	1,275	-0.08%
2022/02/11	0	0.00	0.3	33.55	33.70	-0.3	1,279	-0.02%
2022/02/07	0	0.00	1	32.20	32.75	-1	1,280	-0.08%
2022/01/25	3	30.90	0	0.00	30.80	3	1,311	0.23%
2022/01/18	0	0.00	3	33.72	33.75	-3	1,306	-0.23%
2022/01/14	5	32.38	1	32.35	32.40	4	1,288	0.31%
2022/01/13	13	32.93	2	32.90	32.90	11	1,289	0.85%
2022/01/12	5	33.42	5	33.32	33.15	0	1,289	0.00%
2022/01/11	7	33.47	0	0.00	33.30	7	1,289	0.54%
2022/01/07	1	33.55	1	33.15	33.15	0	1,284	0.00%
2022/01/06	1	33.90	0	0.00	33.90	1	1,280	0.08%
2022/01/05	1	34.90	1	34.25	34.25	0	1,282	0.00%
2021/12/29	1	34.75	0	0.00	34.50	1	1,264	0.08%
2021/12/28	0	0.00	1	33.95	33.85	-1	1,260	-0.08%
2021/12/24	1	33.50	0	0.00	33.40	1	1,276	0.08%
2021/12/21	0	0.00	2	33.00	33.05	-2	1,277	-0.16%
2021/12/20	10	32.80	0	0.00	32.80	10	1,276	0.78%
2021/12/17	1	32.90	0	0.00	32.80	1	1,279	0.08%
2021/12/13	0	0.00	7	33.89	33.85	-7	1,285	-0.54%
2021/12/08	0	0.00	1	34.45	34.55	-1	1,276	-0.08%
2021/12/06	3	34.68	1	34.80	34.70	2	1,275	0.16%
2021/12/03	2	35.08	1	34.90	34.85	1	1,279	0.08%
2021/12/02	0	32.25	0	0.00	34.50	0	1,280	0.00%
2021/12/01	0	0.00	2	34.60	34.95	-2	1,280	-0.16%
2021/11/29	0.1	34.30	4	34.70	35.00	-3.9	1,257	-0.31%
2021/11/26	6	36.87	10	37.57	36.50	-4	1,225	-0.33%
2021/11/25	32.4	39.27	28	39.64	39.20	4.4	1,131	0.38%
2021/11/24	5	35.98	6	37.04	37.95	-1	757	-0.13%
2021/11/22	5	34.20	8	34.70	34.90	-3	643	-0.47%
2021/11/19	0	0.00	4	34.06	34.00	-4	644	-0.62%
2021/11/18	1	34.50	0	0.00	34.45	1	650	0.15%
2021/11/17	1	34.30	1	34.85	34.90	0	653	0.00%
2021/11/16	1	34.65	0	0.00	34.05	1	651	0.15%
2021/11/15	7	34.36	3	34.48	34.45	4	658	0.61%
2021/11/12	1	33.65	0	0.00	34.00	1	669	0.15%
2021/11/11	0	0.00	1	33.40	33.15	-1	686	-0.15%
2021/11/08	0	0.00	0.6	33.15	33.00	-0.6	758	-0.07%
2021/11/05	0	0.00	1	33.30	33.30	-1	818	-0.12%
2021/11/02	1	34.30	1	35.00	33.85	0	900	0.00%
2021/10/29	0	0.00	1	32.35	32.50	-1	883	-0.11%
2021/10/27	0	0.00	1	32.50	32.55	-1	902	-0.11%
2021/10/14	0	0.00	10	29.90	29.95	-10	1,481	-0.68%
2021/10/05	0	0.00	1	30.95	31.00	-1	3,090	-0.03%
2021/10/04	0	0.00	3	30.70	30.25	-3	3,167	-0.09%
2021/09/30	0	0.00	2	32.45	32.35	-2	3,617	-0.06%
2021/09/28	1	32.85	0	0.00	32.90	1	4,000	0.02%
2021/09/23	1	32.40	0	0.00	32.30	1	4,050	0.02%
2021/09/22	0	0.00	2	32.35	32.40	-2	4,060	-0.05%
2021/09/16	8.1	33.60	7	33.16	33.00	1.1	4,082	0.03%
2021/09/15	4	33.19	2	33.25	33.70	2	4,162	0.05%
2021/09/14	2	33.70	2	33.45	33.30	0	4,192	0.00%
2021/09/13	2	34.30	2	33.98	33.80	0	4,207	0.00%
2021/09/09	3	33.40	3	34.20	35.00	0	4,281	0.00%
2021/09/08	0.1	33.45	0	0.00	33.35	0.1	4,297	0.00%
2021/09/07	1	34.40	1	34.35	34.15	0	4,365	0.00%
2021/09/03	2	36.10	2	36.40	36.40	0	4,589	0.00%
2021/09/02	3	36.60	4	36.16	35.90	-1	4,605	-0.02%
2021/09/01	3	35.80	3	36.15	36.60	0	4,607	0.00%
2021/08/30	4	35.83	4	35.85	35.75	0	4,654	0.00%
2021/08/26	2	36.50	2	35.80	35.85	0	4,664	0.00%
2021/08/25	0	0.00	1	35.95	36.00	-1	4,676	-0.02%
2021/08/24	5	35.37	4	35.00	35.05	1	4,697	0.02%
2021/08/23	20	35.30	7	35.20	35.10	13	4,738	0.27%
2021/08/20	2	34.13	1	34.45	34.15	1	4,755	0.02%
2021/08/18	0	0.00	1	35.15	35.40	-1	4,761	-0.02%
2021/08/17	3	34.00	0	0.00	33.50	3	4,759	0.06%
2021/08/16	7	35.14	18	35.08	35.00	-11	4,746	-0.23%
2021/08/13	18	35.95	6	35.60	35.35	12	4,734	0.25%
2021/08/12	2	37.30	4	37.29	37.25	-2	4,700	-0.04%
2021/08/11	15	37.25	2	37.80	36.80	13	4,712	0.28%
2021/08/10	2	39.60	3	38.77	38.20	-1	4,679	-0.02%
2021/08/09	1	40.60	0	0.00	39.65	1	4,709	0.02%
2021/08/06	1	41.15	4	40.48	41.10	-3	4,721	-0.06%
2021/08/05	0	0.00	1	39.65	39.70	-1	4,742	-0.02%
2021/08/04	2	39.80	2	40.00	39.80	0	4,822	0.00%
2021/08/03	0	0.00	8	39.70	39.70	-8	4,845	-0.17%
2021/08/02	1	39.75	0	0.00	39.60	1	4,872	0.02%
2021/07/30	2	39.75	4	40.08	39.30	-2	4,927	-0.04%
2021/07/29	4	39.50	3	39.43	39.70	1	4,919	0.02%
2021/07/28	9	38.46	2	39.03	39.00	7	4,917	0.14%
2021/07/27	1	42.35	4	41.19	41.00	-3	4,914	-0.06%
2021/07/26	6	42.33	17	42.72	42.80	-11	4,923	-0.22%
2021/07/23	10	42.55	2	42.73	42.00	8	4,886	0.16%
2021/07/22	0	42.80	1	42.50	42.80	-1	4,867	-0.02%
2021/07/21	3.1	42.08	4	42.61	41.65	-1	4,820	-0.02%
2021/07/20	20	43.36	5	43.56	43.10	15	4,713	0.32%
2021/07/19	10	43.31	8	43.11	42.85	2	4,634	0.04%
2021/07/16	9.1	45.64	3	45.52	45.35	6.1	4,532	0.13%
2021/07/15	45.1	47.65	43	47.37	47.00	2.1	4,444	0.05%
2021/07/14	24.1	45.48	145	46.67	48.15	-121	3,963	-3.05%	大賣/鉅額交易
2021/07/13	11	44.50	19	44.36	44.40	-8	3,591	-0.22%
2021/07/12	0	0.00	12	42.34	42.10	-12	3,424	-0.35%
2021/07/09	5	45.38	13	45.52	45.15	-8	3,286	-0.24%
2021/07/08	25.1	45.51	71	45.77	45.60	-45.9	3,291	-1.39%
2021/07/07	17	44.01	29	44.51	43.70	-12	3,065	-0.39%
2021/07/06	28	43.13	22	43.30	43.45	6	3,025	0.20%
2021/07/05	17	41.51	26	42.40	43.00	-9	3,006	-0.30%
2021/07/02	5	37.88	1.1	37.90	39.30	3.9	2,855	0.14%
2021/07/01	0.1	35.75	0	0.00	38.10	0.1	2,928	0.00%
2021/06/29	0	0.00	5	39.48	39.40	-5	3,136	-0.16%
2021/06/28	0	0.00	14	39.50	39.45	-14	3,218	-0.44%
2021/06/25	5	39.96	2	40.08	39.70	3	3,231	0.09%
2021/06/24	4	40.29	1.1	40.47	39.85	2.9	3,253	0.09%
2021/06/23	0	0.00	1	39.50	38.65	-1	3,361	-0.03%
2021/06/22	6	38.78	5	37.93	37.90	1	3,373	0.03%
2021/06/21	10	38.19	0	0.00	37.90	10	3,368	0.30%
2021/06/18	2	39.90	1	39.95	39.30	1	3,384	0.03%
2021/06/16	3	40.80	5.3	40.90	40.20	-2.2	3,428	-0.07%
2021/06/15	7.1	39.82	10	39.81	40.90	-2.9	3,404	-0.09%
2021/06/11	5	39.94	6	40.01	38.65	-1	3,391	-0.03%
2021/06/10	0	0.00	2	38.05	38.15	-2	3,327	-0.06%
2021/06/09	1	37.65	0	0.00	37.15	1	3,354	0.03%
2021/06/08	1.3	38.47	7.4	38.41	37.80	-6.2	3,392	-0.18%
2021/06/07	0.1	36.00	4	36.55	36.30	-3.9	3,374	-0.12%
2021/06/04	5	36.70	8	37.00	36.45	-3	3,379	-0.09%
2021/06/03	1	37.70	1	37.60	37.30	0	3,406	0.00%
2021/06/02	2.1	38.07	2	37.25	37.70	0.1	3,437	0.00%
2021/06/01	6	38.01	10	38.00	38.00	-4	3,446	-0.12%
2021/05/31	9.2	37.52	8	37.16	38.00	1.2	3,433	0.03%
2021/05/28	1	36.40	0	0.00	36.20	1	3,425	0.03%
2021/05/26	1	35.25	0	0.00	35.55	1	3,456	0.03%
2021/05/25	1	35.55	1	36.05	35.90	0	3,469	0.00%
2021/05/20	3	33.40	3	33.68	33.00	0	3,675	0.00%
2021/05/19	1	33.35	1	32.90	34.00	0	3,739	0.00%
2021/05/18	0	0.00	4.4	32.81	33.40	-4.4	3,851	-0.11%
2021/05/17	11	30.92	10	30.68	30.45	1	3,918	0.03%
2021/05/14	4	34.53	3	34.38	33.25	1	3,923	0.03%
2021/05/13	1	33.95	11	32.61	33.25	-10	3,935	-0.25%
2021/05/12	18	32.17	135	32.25	31.35	-117	3,910	-2.99%	大賣/鉅額交易
2021/05/11	16	35.28	15.2	35.17	34.35	0.9	3,858	0.02%
2021/05/10	12	37.32	1	37.90	36.90	11	3,881	0.28%
2021/05/07	7	38.25	11	36.17	38.50	-4	3,925	-0.10%
2021/05/06	0	35.00	10	35.56	35.00	-10	3,918	-0.25%
2021/05/05	6	36.11	5	36.70	34.85	1	3,960	0.03%
2021/05/04	15.1	35.19	14	34.88	35.45	1.1	4,039	0.03%
2021/05/03	9	38.66	4.3	38.85	37.80	4.7	4,067	0.12%
2021/04/29	4	40.54	13	41.03	40.20	-9	4,100	-0.22%
2021/04/28	12	41.19	2	41.10	41.20	10	4,206	0.24%
2021/04/27	6	40.63	0	0.00	40.55	6	4,369	0.14%
2021/04/26	2	40.80	0	0.00	40.75	2	4,624	0.04%
2021/04/23	4	39.80	0	0.00	40.70	4	4,853	0.08%
2021/04/22	7	40.74	3	40.98	40.20	4	5,435	0.07%
2021/04/21	4	42.15	8	42.28	42.00	-4	5,490	-0.07%
2021/04/20	2	42.50	1	42.70	42.60	1	5,573	0.02%
2021/04/19	3	42.82	4	43.08	42.60	-1	5,781	-0.02%
2021/04/16	7	44.39	8	44.16	43.90	-1	5,883	-0.02%
2021/04/15	8	43.28	7.2	43.80	44.60	0.8	6,141	0.01%
2021/04/14	16	42.00	17	42.83	41.95	-1	6,526	-0.02%
2021/04/13	26	44.33	26	44.14	43.80	0	7,002	0.00%
2021/04/12	11	45.74	10	45.62	45.10	1	7,240	0.01%
2021/04/09	21	46.86	35	46.80	46.15	-14	7,508	-0.19%
2021/04/08	4	45.65	2	45.40	45.40	2	7,424	0.03%
2021/04/07	8	45.92	18	45.73	45.80	-10	7,624	-0.13%
2021/04/06	12	45.47	29	45.38	44.65	-17	7,737	-0.22%
2021/04/01	16	45.70	2	45.13	45.50	14	7,723	0.18%
2021/03/31	1	44.70	1	44.60	44.65	0	7,657	0.00%
2021/03/30	1	43.50	0	0.00	43.25	1	7,673	0.01%
2021/03/29	2	43.90	2	43.75	43.40	0	7,754	0.00%
2021/03/26	16	44.75	4	44.88	44.00	12	7,845	0.15%
2021/03/25	3	43.50	4	44.13	44.25	-1	7,833	-0.01%
2021/03/24	4	43.15	17	43.13	43.15	-13	7,934	-0.16%
2021/03/23	7	44.12	3	44.07	42.90	4	8,081	0.05%
2021/03/22	9	43.96	7	44.31	44.05	2	8,543	0.02%
2021/03/19	3	43.25	9	43.71	43.45	-6	8,878	-0.07%
2021/03/18	3	43.20	3	43.73	43.25	0	9,398	0.00%
2021/03/17	9	43.39	4	43.38	43.50	5	10,221	0.05%
2021/03/16	3.2	42.18	11	42.58	43.20	-7.8	10,371	-0.08%
2021/03/15	18	41.74	7	41.89	41.75	11	10,416	0.11%
2021/03/12	9	40.86	0	0.00	40.50	9	10,551	0.09%
2021/03/11	10	41.18	5	40.93	41.05	5	10,575	0.05%
2021/03/10	0	0.00	12	39.73	39.80	-12	10,617	-0.11%
2021/03/09	12	38.53	0	0.00	39.40	12	10,667	0.11%
2021/03/08	1	40.00	1	41.00	39.00	0	10,708	0.00%
2021/03/05	2	40.18	0	0.00	40.10	2	10,868	0.02%
2021/03/04	8	40.96	5	41.27	40.80	3	10,952	0.03%
2021/03/03	17	40.58	16	41.58	42.20	1	11,013	0.01%
2021/03/02	8	42.71	3	42.63	41.50	5	11,111	0.04%
2021/02/26	4	42.88	7	42.70	42.65	-3	11,186	-0.03%
2021/02/25	5	43.94	5	43.52	43.45	0	11,279	0.00%
2021/02/24	20	44.54	5	44.67	43.90	15	11,349	0.13%
2021/02/23	2	45.30	3	44.57	45.20	-1	11,399	-0.01%
2021/02/22	30	44.46	68	44.63	45.15	-38	11,416	-0.33%
2021/02/19	11	41.98	1	42.65	43.15	10	11,524	0.09%
2021/02/18	17	41.65	18	41.31	42.55	-1	12,247	-0.01%
2021/02/17	6	39.33	12	39.15	39.25	-6	12,909	-0.05%
2021/02/05	38	39.97	4	39.90	39.85	34	13,400	0.25%
2021/02/04	6	40.19	10	39.63	40.90	-4	13,445	-0.03%
2021/02/03	4	41.10	5	41.16	40.40	-1	13,630	-0.01%
2021/02/02	4	41.78	7	42.27	41.80	-3	13,717	-0.02%
2021/02/01	1	41.30	6.3	40.49	41.70	-5.3	13,841	-0.04%
2021/01/29	56	41.60	4	41.73	41.35	52	13,919	0.37%
2021/01/28	6	43.46	0	0.00	42.90	6	14,037	0.04%
2021/01/27	4	44.16	3	44.32	44.95	1	14,143	0.01%
2021/01/26	5	43.74	1	45.05	43.55	4	14,311	0.03%
2021/01/25	34	45.17	18	45.32	44.65	16	14,844	0.11%
2021/01/22	13	46.13	5	46.36	46.95	8	15,673	0.05%
2021/01/21	17	46.63	14	46.07	46.20	3	16,685	0.02%
2021/01/20	68	46.37	13	47.33	46.00	55	16,752	0.33%
2021/01/19	53	49.27	14	49.10	48.95	39	16,622	0.23%
2021/01/18	25	48.12	42	48.31	49.00	-17	16,440	-0.10%
2021/01/15	52	48.82	37	49.60	47.10	15	16,321	0.09%
2021/01/14	33	47.09	44	47.58	47.00	-11	16,056	-0.07%
2021/01/13	21	47.49	8	47.54	47.15	13	16,466	0.08%
2021/01/12	19	46.70	34	47.76	46.45	-15	16,505	-0.09%
2021/01/11	18	46.62	23	47.59	46.85	-5	16,438	-0.03%
2021/01/08	105	47.75	8	48.04	47.20	97	16,715	0.58%	大買/
2021/01/07	131	48.88	98	49.71	49.25	33	17,142	0.19%	大買/
2021/01/06	117.3	46.83	155	46.78	47.55	-37.7	17,061	-0.22%	大買/大賣/
2021/01/05	66	45.49	38	45.56	44.85	28	16,741	0.17%
2021/01/04	20	44.11	39.8	44.16	44.30	-19.8	16,493	-0.12%
2020/12/31	104	41.98	11	41.69	41.85	93	16,127	0.58%	大買/
2020/12/30	26	42.31	35	42.82	41.70	-9	16,062	-0.06%
2020/12/29	26	41.03	39	41.48	42.30	-13	15,875	-0.08%
2020/12/28	4	41.28	3	41.27	40.60	1	15,701	0.01%
2020/12/25	6	40.08	7	40.45	40.75	-1	15,622	-0.01%
2020/12/24	31	40.92	18	40.79	40.00	13	15,599	0.08%
2020/12/23	14	39.90	22	40.44	41.00	-8	15,532	-0.05%
2020/12/22	16	39.79	24	40.61	39.10	-8	15,681	-0.05%
2020/12/21	19	40.10	25	40.43	41.30	-6	16,101	-0.04%
2020/12/18	7	40.58	6	40.27	40.25	1	16,590	0.01%
2020/12/17	14	41.31	5	41.03	41.05	9	16,780	0.05%
2020/12/16	25	42.14	81	42.95	41.90	-56	16,637	-0.34%
2020/12/15	45	41.74	32	41.60	40.10	13	16,134	0.08%
2020/12/14	20	40.25	31.6	41.74	42.00	-11.6	15,745	-0.07%
2020/12/11	46	40.07	224.8	40.38	39.60	-178.8	15,269	-1.17%	大賣/鉅額交易
2020/12/10	4	38.84	13	38.55	38.00	-9	14,400	-0.06%
2020/12/09	19	37.94	8	37.94	37.85	11	14,175	0.08%
2020/12/08	8	37.43	31	38.17	38.40	-23	14,060	-0.16%
2020/12/07	6	34.76	6	35.37	35.60	0	13,878	0.00%
2020/12/04	10	35.16	6	34.68	34.50	4	13,808	0.03%
2020/12/03	17	35.54	6	35.35	35.30	11	13,736	0.08%
2020/12/02	0	0.00	3	36.15	36.20	-3	13,687	-0.02%
2020/12/01	12	35.26	46	35.22	35.30	-34	13,656	-0.25%
2020/11/30	26	37.31	2	37.15	36.50	24	13,470	0.18%
2020/11/27	17	38.01	2	37.93	37.90	15	13,375	0.11%
2020/11/26	18	38.18	14	38.02	38.20	4	13,324	0.03%
2020/11/25	48	37.29	10	37.93	37.25	38	13,226	0.29%
2020/11/24	35	37.28	20	37.68	37.45	15	13,345	0.11%
2020/11/23	89	37.29	2	37.40	37.40	87	13,257	0.66%
2020/11/20	23	37.48	30	37.77	37.45	-7	13,199	-0.05%
2020/11/19	10	37.12	6	37.22	37.40	4	13,198	0.03%
2020/11/18	21	37.57	27	37.79	37.15	-6	13,134	-0.05%
2020/11/17	110	39.02	19	38.63	37.60	91	12,910	0.70%	大買/
2020/11/16	38	38.14	85.2	38.79	39.75	-47.2	12,129	-0.39%
2020/11/13	16	36.34	26.7	36.46	36.15	-10.7	11,348	-0.09%
2020/11/12	1	35.15	21	34.60	34.70	-20	10,779	-0.19%
2020/11/11	34	35.31	82.3	35.32	34.90	-48.3	10,680	-0.45%
2020/11/10	6	34.35	11	35.59	34.10	-5	10,446	-0.05%
2020/11/09	7	35.01	72	35.21	35.40	-65	10,320	-0.63%
2020/11/06	4	34.48	9	34.30	34.20	-5	10,162	-0.05%
2020/11/05	18	34.59	27	34.94	34.10	-9	10,055	-0.09%
2020/11/04	66	34.07	75	33.55	34.00	-9	9,872	-0.09%
2020/11/03	69	34.11	18	33.93	34.25	51	9,733	0.52%
2020/11/02	82	35.02	48	35.14	34.50	34	9,506	0.36%
2020/10/30	59	35.13	71	35.45	35.45	-12	8,876	-0.14%
2020/10/29	76	33.63	239	34.16	33.90	-163	7,943	-2.05%	大賣/鉅額交易
2020/10/28	39	31.91	26	33.13	33.35	13	6,845	0.19%
2020/10/27	42	30.30	2	30.50	30.35	40	6,655	0.60%
2020/10/26	186	30.44	4	30.55	30.45	182	6,597	2.76%	大買/鉅額交易
2020/10/23	5	31.28	2	31.13	31.30	3	6,518	0.05%
2020/10/22	11	30.54	20	31.26	30.90	-9	6,408	-0.14%
2020/10/21	56	31.24	65.8	31.18	30.15	-9.8	6,145	-0.16%
2020/10/20	19	30.80	17.4	30.62	30.60	1.6	5,644	0.03%
2020/10/19	11	30.10	18	30.74	30.95	-7	5,526	-0.13%
2020/10/16	25	30.83	106	31.23	30.50	-81	5,385	-1.50%	大賣/
2020/10/15	33	31.21	143	31.30	31.90	-110	4,981	-2.21%	大賣/鉅額交易
2020/10/14	13	28.32	68	28.22	29.00	-55	4,259	-1.29%
2020/10/13	11	26.56	14	26.49	26.40	-3	3,957	-0.08%
2020/10/12	11	25.12	11	25.29	25.65	0	3,728	0.00%
2020/10/08	1	24.85	2	24.50	24.50	-1	3,690	-0.03%
2020/10/07	10	25.00	3	25.08	25.00	7	3,793	0.18%
2020/10/06	11	24.84	13	25.07	25.20	-2	3,806	-0.05%
2020/10/05	1	23.80	1	24.05	24.50	0	3,824	0.00%
2020/09/30	2	23.80	2	23.95	23.90	0	3,909	0.00%
2020/09/29	5	23.75	2	23.75	23.75	3	3,900	0.08%
2020/09/28	10	24.38	2	24.30	24.35	8	3,861	0.21%
2020/09/25	207	24.78	11	25.45	23.80	196	3,853	5.09%	大買/鉅額交易
2020/09/24	39	26.52	90	26.58	25.60	-51	3,598	-1.42%
2020/09/23	23	25.80	47	26.02	26.05	-24	3,046	-0.79%
2020/09/22	10	23.93	148.2	25.38	25.65	-138.2	2,376	-5.82%	大賣/鉅額交易
2020/09/21	3	22.90	3	23.35	23.35	0	2,033	0.00%
2020/09/18	0	0.00	5	23.05	23.10	-5	2,011	-0.25%
2020/09/17	5	22.93	2	22.60	22.85	3	1,997	0.15%
2020/09/16	17	23.25	2	23.45	23.00	15	1,979	0.76%
2020/09/15	20	22.05	0	0.00	22.60	20	1,898	1.05%
2020/09/11	0.5	21.50	0	0.00	21.55	0.5	1,929	0.03%
2020/09/10	0	0.00	2	22.00	21.85	-2	1,912	-0.10%
2020/09/08	1.4	22.05	0	0.00	22.05	1.4	1,902	0.07%
2020/09/03	0	0.00	3	21.98	22.00	-3	1,842	-0.16%
2020/09/02	1	22.15	0	0.00	22.00	1	1,827	0.05%
2020/09/01	7	22.58	1	22.35	22.30	6	1,810	0.33%
2020/08/31	22	23.29	31	23.05	23.05	-9	1,783	-0.50%
2020/08/28	68	24.06	17	23.92	23.45	51	1,745	2.92%
2020/08/27	13	22.52	0	0.00	22.70	13	1,517	0.86%
2020/08/26	0	0.00	7	22.41	22.65	-7	1,478	-0.47%
2020/08/25	6	22.47	4	22.40	22.15	2	1,429	0.14%
2020/08/24	4	21.65	0	0.00	21.70	4	1,313	0.30%
2020/08/20	18	20.74	0	0.00	20.35	18	1,287	1.40%
2020/08/19	0	0.00	2	21.63	21.30	-2	1,267	-0.16%
2020/08/18	0	0.00	4	21.88	22.00	-4	1,253	-0.32%
2020/08/13	0	0.00	3	21.20	21.10	-3	1,263	-0.24%
2020/08/12	30	21.17	0	0.00	21.10	30	1,262	2.38%
2020/08/11	2	21.83	0	0.00	21.55	2	1,255	0.16%
2020/07/28	30	20.78	0	0.00	20.10	30	1,165	2.57%
2020/07/27	4	22.26	3	21.90	21.15	1	1,143	0.09%
2020/07/23	10	22.40	2	22.45	22.40	8	1,017	0.79%
2020/07/22	1	22.40	0	0.00	22.50	1	989	0.10%
2020/07/21	2	22.68	0	0.00	22.50	2	973	0.21%
2020/07/17	4	22.33	15	22.70	22.40	-11	944	-1.16%
2020/07/16	0	0.00	1	22.20	22.05	-1	888	-0.11%
2020/07/15	24	22.41	7	22.68	22.20	17	878	1.93%
2020/07/14	9	23.59	4	23.30	22.85	5	850	0.59%
2020/07/13	11	22.10	0	0.00	22.05	11	725	1.52%
2020/07/10	17	22.79	39	23.07	22.70	-22	704	-3.12%
2020/07/09	5	22.43	35	22.24	22.90	-30	619	-4.85%
2020/07/08	1	20.65	5	20.70	20.85	-4	503	-0.79%
2020/06/29	5	19.90	0	0.00	20.00	5	475	1.05%
2020/06/24	2	19.93	0	0.00	19.90	2	514	0.39%
2020/06/23	0	0.00	7	20.11	20.05	-7	553	-1.26%
2020/06/22	0	0.00	1	20.15	20.10	-1	562	-0.18%
2020/06/19	8	20.69	8	20.65	20.45	0	559	0.00%
2020/06/18	10	19.25	0	0.00	19.85	10	517	1.93%
2020/06/10	0	0.00	1	19.95	20.00	-1	564	-0.18%
2020/06/09	0	0.00	1	19.95	20.00	-1	587	-0.17%
2020/06/05	0	0.00	3	20.10	20.00	-3	603	-0.50%
2020/05/22	0	0.00	4	19.70	19.15	-4	655	-0.61%
2020/05/21	1	19.25	0	0.00	19.55	1	649	0.15%
2020/05/20	4	19.30	0	0.00	19.30	4	636	0.63%
2020/04/20	1	18.20	2	18.45	18.15	-1	598	-0.17%
2020/04/17	1	18.20	2	17.95	17.95	-1	590	-0.17%
2020/04/16	9	18.05	7	17.84	17.80	2	579	0.34%
2020/04/15	2	18.25	0	0.00	18.15	2	572	0.35%
2020/04/13	1	17.55	0	0.00	17.55	1	562	0.18%
2020/04/09	2	17.50	0	0.00	17.40	2	569	0.35%
2020/04/08	0	0.00	10	17.35	17.40	-10	568	-1.76%
2020/03/27	1	17.30	19	17.27	17.30	-18	529	-3.40%
2020/03/19	10	12.50	0	0.00	11.50	10	675	1.48%
2020/03/16	0	0.00	1	13.70	13.20	-1	652	-0.15%
2020/03/13	11	13.50	0	0.00	13.70	11	645	1.70%
2020/03/12	2	15.18	0	0.00	14.95	2	629	0.32%
2020/03/09	3	16.47	0	0.00	16.10	3	626	0.48%
2020/03/02	5	17.62	0	0.00	17.60	5	742	0.67%
2020/02/27	3	18.32	0	0.00	18.00	3	748	0.40%
2020/02/26	0	0.00	1	18.35	18.45	-1	749	-0.13%
2020/02/25	4	18.35	0	0.00	18.45	4	761	0.53%
2020/02/24	1	18.65	0	0.00	18.60	1	769	0.13%
2020/02/21	4	19.00	0	0.00	18.95	4	879	0.45%
2020/02/18	2	19.05	0	0.00	19.00	2	907	0.22%
2020/02/17	4	19.05	0	0.00	19.00	4	922	0.43%
2020/02/10	6	18.97	0	0.00	19.00	6	921	0.65%
2020/02/07	4	19.10	0	0.00	19.20	4	918	0.44%
2020/01/31	1	18.95	0	0.00	19.00	1	910	0.11%
2020/01/30	5	18.90	1	19.20	18.85	4	905	0.44%
2020/01/16	2	20.90	0	0.00	20.85	2	896	0.22%
2020/01/15	0	0.00	1	20.85	20.85	-1	900	-0.11%
2020/01/13	2	21.00	0	0.00	20.95	2	904	0.22%
2020/01/10	1	20.85	0	0.00	20.85	1	904	0.11%
2020/01/07	0	0.00	1	21.00	20.85	-1	900	-0.11%
2019/12/31	0	0.00	1	21.55	21.50	-1	896	-0.11%
2019/12/25	0	0.00	1.2	21.91	21.75	-1.2	909	-0.13%
2019/12/23	1	22.00	0	0.00	21.75	1	900	0.11%
2019/12/19	30	22.48	10	22.53	22.20	20	891	2.24%
2019/12/18	0	0.00	1	21.80	21.95	-1	764	-0.13%
2019/12/17	0	0.00	3	20.87	20.85	-3	737	-0.41%
2019/12/12	3	21.03	0	0.00	21.00	3	767	0.39%
2019/12/06	1	21.50	0	0.00	21.45	1	859	0.12%
2019/12/04	5	21.50	0	0.00	21.45	5	863	0.58%
2019/12/03	9	22.21	14	22.33	22.05	-5	853	-0.59%
2019/11/25	10	21.19	0	0.00	21.10	10	714	1.40%
2019/11/22	1	21.70	0.1	21.35	21.35	0.9	713	0.12%
2019/11/21	1	21.65	0	0.00	21.75	1	709	0.14%
2019/11/20	11	21.89	19	22.03	21.80	-8	701	-1.14%
2019/11/19	4	21.09	3	21.30	21.35	1	598	0.17%
2019/11/11	0	0.00	1	19.95	20.00	-1	692	-0.14%
2019/11/06	2	20.35	0	0.00	20.35	2	689	0.29%
2019/10/24	2	20.98	0	0.00	20.90	2	842	0.24%
2019/10/16	1	20.40	0	0.00	20.35	1	877	0.11%
2019/10/07	0	0.00	1.1	20.47	20.55	-1.1	874	-0.12%
2019/10/04	0	0.00	1	20.80	20.80	-1	872	-0.11%
2019/09/24	6	22.33	1	22.25	22.20	5	859	0.58%
2019/09/23	2	22.60	4	22.90	22.60	-2	851	-0.23%
2019/09/20	4	22.38	1	22.35	22.70	3	843	0.36%
2019/09/19	0	0.00	2	22.90	22.55	-2	833	-0.24%
2019/09/18	1	22.55	0	0.00	22.50	1	826	0.12%
2019/09/16	1	22.30	5	22.88	22.85	-4	810	-0.49%
2019/09/12	0	0.00	10	22.00	22.35	-10	766	-1.30%
2019/09/11	1	21.20	0	0.00	21.15	1	715	0.14%
2019/09/09	0	0.00	10	21.10	21.10	-10	704	-1.42%
2019/09/05	1	21.05	0	0.00	21.10	1	689	0.14%
2019/09/04	1	21.00	0	0.00	21.05	1	687	0.15%
2019/08/30	2	21.10	0	0.00	21.00	2	678	0.29%
2019/08/29	1	20.90	0	0.00	20.85	1	666	0.15%
2019/08/26	1	20.10	0	0.00	20.15	1	656	0.15%
2019/08/23	9	20.64	9	20.60	20.55	0	652	0.00%
2019/08/22	0	0.00	10	20.80	20.50	-10	651	-1.53%
2019/08/21	1	20.90	1	20.95	20.75	0	643	0.00%
2019/08/20	12	20.52	5	20.83	20.90	7	632	1.11%
2019/08/16	0	0.00	10	19.90	19.95	-10	534	-1.87%
2019/08/14	1	19.95	0	0.00	19.90	1	540	0.19%
2019/08/07	4	19.40	0	0.00	19.70	4	587	0.68%
2019/08/05	2	19.15	0	0.00	19.05	2	591	0.34%
2019/08/02	4	19.65	0	0.00	19.50	4	594	0.67%
2019/08/01	2	20.13	0	0.00	20.05	2	602	0.33%
2019/07/30	0.1	19.50	0	0.00	19.55	0.1	489	0.03%
2019/07/25	10	21.45	28	21.40	21.50	-18	480	-3.75%
2019/07/24	7	21.36	0	0.00	21.40	7	466	1.50%
2019/07/19	0	0.00	2	21.00	20.95	-2	469	-0.43%
2019/07/15	0	0.00	2	21.15	20.90	-2	507	-0.39%
2019/06/25	0	0.00	3	20.15	20.15	-3	1,109	-0.27%
2019/06/21	3	20.00	0	0.00	20.00	3	1,166	0.26%
2019/06/20	0	0.00	0.1	20.05	19.95	-0.1	1,210	-0.01%
2019/06/10	0	0.00	1	19.40	19.40	-1	1,618	-0.06%
2019/06/06	3	19.65	0	0.00	19.45	3	1,665	0.18%
2019/06/05	1	20.00	0	0.00	19.80	1	1,672	0.06%
2019/06/03	0.2	19.80	0	0.00	19.80	0.2	1,683	0.01%
2019/05/31	0	0.00	10	20.10	20.10	-10	1,681	-0.59%
2019/05/29	0	0.00	15	19.08	19.25	-15	1,675	-0.90%
2019/05/22	2	19.73	0	0.00	19.70	2	1,782	0.11%
2019/05/20	16	19.40	0	0.00	19.40	16	1,785	0.90%
2019/05/17	1	20.50	0	0.00	20.05	1	1,812	0.06%
2019/05/09	2	22.40	0	0.00	22.25	2	1,862	0.11%
2019/05/07	0	0.00	1	23.65	23.55	-1	1,848	-0.05%
2019/05/06	1	23.70	0	0.00	23.50	1	1,854	0.05%
2019/05/02	2	24.15	0	0.00	24.15	2	1,848	0.11%
2019/04/29	11	24.08	1	23.95	23.90	10	1,851	0.54%
2019/04/25	0	0.00	25	24.65	24.80	-25	1,861	-1.34%
2019/04/24	3	24.70	5	24.95	24.70	-2	1,860	-0.11%
2019/04/23	0.1	24.80	25	24.87	24.85	-24.9	1,864	-1.34%
2019/04/22	0.1	25.25	35	25.35	25.30	-34.9	1,885	-1.85%
2019/04/18	2	25.60	0	0.00	25.20	2	1,882	0.11%
2019/04/16	1	25.65	7	25.55	25.80	-6	1,814	-0.33%
2019/04/15	1	26.05	7	26.14	26.00	-6	1,780	-0.34%
2019/04/12	0	24.60	1	24.85	24.80	-1	1,715	-0.06%
2019/04/10	1	25.35	0.7	25.30	25.30	0.3	1,688	0.02%
2019/04/09	34	26.06	14	26.26	25.90	20	1,658	1.21%
2019/04/08	6	25.40	2	25.18	26.20	4	1,550	0.26%
2019/04/03	0	0.00	0.7	24.40	24.40	-0.7	1,425	-0.05%
2019/04/01	15	24.45	0	0.00	24.15	15	1,392	1.08%
2019/03/29	1	24.45	0	0.00	24.45	1	1,369	0.07%
2019/03/28	1	25.25	0	0.00	24.60	1	1,357	0.07%
2019/03/27	1	24.05	2	24.58	24.90	-1	1,298	-0.08%
2019/03/26	0	0.00	1	25.00	24.85	-1	1,285	-0.08%
2019/03/25	1	25.00	25	25.12	25.00	-24	1,274	-1.88%
2019/03/22	36	25.47	32	25.29	25.95	4	1,227	0.33%
2019/03/21	0	0.00	2	24.70	24.90	-2	1,050	-0.19%
2019/03/15	9	24.04	3	24.08	23.95	6	1,000	0.60%
2019/03/12	1	23.75	2	23.55	23.40	-1	901	-0.11%
2019/03/08	0	0.00	5	22.65	22.65	-5	873	-0.57%
2019/03/07	1	22.80	0	0.00	22.75	1	875	0.11%
2019/03/05	1	23.15	0	0.00	23.15	1	887	0.11%
2019/03/04	0	0.00	2	23.35	23.30	-2	900	-0.22%
2019/02/26	6	23.38	1	23.45	23.35	5	906	0.55%
2019/02/25	5	23.86	3	24.00	23.80	2	899	0.22%
2019/02/20	0	0.00	1	22.70	22.70	-1	817	-0.12%
2019/02/19	0	0.00	2	22.43	22.40	-2	840	-0.24%
2019/02/18	13	22.28	0	0.00	22.25	13	917	1.42%
2019/02/15	0	0.00	10	23.65	23.75	-10	907	-1.10%
2019/02/14	4	24.13	2	23.50	24.10	2	900	0.22%
2019/01/25	2	23.20	0	0.00	23.10	2	887	0.23%
2019/01/22	0	0.00	4	23.10	22.65	-4	913	-0.44%
2019/01/18	0	0.00	7	23.18	23.10	-7	966	-0.72%
2019/01/14	0	0.00	3	22.70	22.75	-3	952	-0.32%
2019/01/11	0	0.00	4	22.30	22.35	-4	923	-0.43%
2019/01/04	0	0.00	1	20.75	21.05	-1	945	-0.11%
2018/12/28	1	21.85	0	0.00	21.70	1	1,019	0.10%
2018/12/27	0	0.00	1	22.05	22.05	-1	1,075	-0.09%
2018/12/26	2	21.85	1	21.95	21.60	1	1,084	0.09%
2018/12/25	3	22.00	0	0.00	21.90	3	1,099	0.27%
2018/12/22	1	22.20	0	0.00	22.30	1	1,129	0.09%
2018/12/21	1	22.00	0	0.00	22.45	1	1,174	0.09%
2018/12/20	2	22.60	1	22.50	22.35	1	1,175	0.09%
2018/12/19	0	0.00	1	23.45	23.00	-1	1,169	-0.09%
2018/12/18	1	22.60	0	0.00	23.25	1	1,149	0.09%
2018/12/14	1	22.85	0	0.00	22.85	1	1,152	0.09%
2018/12/13	1	23.35	4	23.53	23.20	-3	1,166	-0.26%
2018/12/12	2	22.73	0	0.00	22.75	2	1,144	0.17%
2018/12/11	0	0.00	2	22.65	22.55	-2	1,170	-0.17%
2018/12/10	4	22.55	1	22.30	22.35	3	1,179	0.25%
2018/12/06	6	23.04	0	0.00	22.85	6	1,192	0.50%
2018/12/05	10	23.90	3	23.90	23.95	7	1,216	0.58%
2018/12/03	1	24.65	2	24.70	24.50	-1	1,277	-0.08%
2018/11/26	0	0.00	1	23.45	23.70	-1	1,393	-0.07%
2018/11/23	1	22.95	0	0.00	22.90	1	1,423	0.07%
2018/11/19	0	0.00	2	24.20	24.00	-2	1,777	-0.11%
2018/11/15	2	23.95	5	24.15	23.80	-3	1,797	-0.17%
2018/11/13	0	0.00	2	22.10	22.35	-2	1,742	-0.11%
2018/11/12	3	22.47	0	0.00	22.50	3	1,774	0.17%
2018/11/06	0	0.00	2	22.75	22.80	-2	2,060	-0.10%
2018/11/02	4	23.93	2	24.00	23.55	2	2,225	0.09%
2018/11/01	0	0.00	3	23.20	23.50	-3	2,284	-0.13%
2018/10/29	6	22.18	0	0.00	21.95	6	2,541	0.24%
2018/10/19	1	23.35	0	0.00	23.35	1	3,060	0.03%
2018/10/18	2	23.90	0	0.00	23.80	2	3,140	0.06%
2018/10/17	1	24.05	0	0.00	24.05	1	3,158	0.03%
2018/10/16	0	0.00	1	24.20	24.25	-1	3,187	-0.03%
2018/10/12	1	22.85	0	0.00	23.30	1	3,291	0.03%
2018/10/11	6	22.98	0	0.00	22.90	6	3,359	0.18%
2018/10/09	6	25.76	0	0.00	25.40	6	3,406	0.18%
2018/10/01	0	0.00	5	27.33	27.35	-5	3,945	-0.13%
2018/09/25	0	0.00	7	26.77	26.75	-7	4,016	-0.17%
2018/09/21	5	26.39	0	0.00	26.40	5	4,047	0.12%
2018/09/20	0	0.00	0.1	26.55	26.55	-0.1	4,065	0.00%
2018/09/19	5	26.36	0	0.00	26.80	5	4,099	0.12%
2018/09/17	20	27.70	21	27.30	27.20	-1	4,179	-0.02%
2018/09/14	0	0.00	6	26.71	27.05	-6	4,238	-0.14%
2018/09/13	0	0.00	1	26.60	26.40	-1	4,298	-0.02%
2018/09/12	11	26.41	0	0.00	26.40	11	4,461	0.25%
2018/09/10	21	26.46	15	25.85	25.60	6	4,559	0.13%
2018/09/07	6	27.47	10	28.00	27.40	-4	4,666	-0.09%
2018/09/05	1	27.70	23	28.14	28.25	-22	5,163	-0.43%
2018/09/04	2	27.43	0	0.00	27.75	2	5,179	0.04%
2018/09/03	8	27.60	0	0.00	27.50	8	5,272	0.15%
2018/08/30	3	27.78	5	28.05	27.60	-2	5,290	-0.04%
2018/08/29	7	28.04	8	28.02	28.20	-1	5,335	-0.02%
2018/08/28	25	28.95	27	28.99	28.70	-2	5,308	-0.04%
2018/08/27	10	28.71	4	28.70	28.50	6	5,183	0.12%
2018/08/24	6	27.50	17	27.99	28.50	-11	5,206	-0.21%
2018/08/23	0	0.00	2	28.50	28.15	-2	5,347	-0.04%
2018/08/21	0	0.00	20	28.30	28.20	-20	5,650	-0.35%
2018/08/20	0	0.00	2	28.50	28.20	-2	5,783	-0.03%
2018/08/15	1	27.45	0	0.00	28.15	1	5,770	0.02%
2018/08/14	2	27.15	2	27.30	27.90	0	5,812	0.00%
2018/08/13	23	27.14	3	26.57	26.30	20	5,798	0.34%
2018/08/10	59	28.38	1	28.20	28.25	58	5,696	1.02%
2018/08/09	7	28.52	3	29.02	29.25	4	5,706	0.07%
2018/08/08	43	28.66	0	0.00	28.70	43	5,648	0.76%
2018/08/07	0	0.00	2	30.05	29.90	-2	5,587	-0.04%
2018/08/06	0.1	30.10	49	30.03	30.30	-48.9	5,588	-0.88%
2018/08/03	3	30.62	44.7	30.22	30.25	-41.7	5,528	-0.75%
2018/08/02	2	29.20	3	29.73	29.75	-1	5,409	-0.02%
2018/08/01	6	29.72	0	0.00	29.15	6	5,353	0.11%
2018/07/31	17	29.78	0	0.00	29.80	17	5,296	0.32%
2018/07/30	14	29.08	41	30.10	28.95	-27	5,267	-0.51%
2018/07/27	2	29.75	14	29.95	30.00	-12	5,160	-0.23%
2018/07/26	2	28.65	19	29.37	29.75	-17	4,963	-0.34%
2018/07/25	0	0.00	4	29.20	28.50	-4	4,865	-0.08%
2018/07/24	0	0.00	3	27.77	27.80	-3	4,781	-0.06%
2018/07/23	9	27.37	0	0.00	27.20	9	4,771	0.19%
2018/07/20	1	28.50	3	28.95	28.00	-2	4,774	-0.04%
2018/07/19	12	28.15	0	0.00	28.10	12	4,740	0.25%
2018/07/18	1	29.20	1	29.00	28.80	0	4,706	0.00%
2018/07/17	12	29.39	12	29.57	29.20	0	4,671	0.00%
2018/07/16	31	29.75	54	29.99	30.70	-23	4,591	-0.50%
2018/07/13	6	29.03	18	28.94	29.35	-12	4,243	-0.28%
2018/07/12	0	0.00	1	26.20	26.70	-1	4,006	-0.02%
2018/07/09	14	26.55	0	0.00	26.90	14	4,027	0.35%
2018/07/05	1	26.50	0	0.00	25.70	1	4,005	0.02%
2018/07/04	1	27.05	0	0.00	27.00	1	3,975	0.03%
2018/07/03	1	28.00	2	27.55	27.05	-1	3,965	-0.03%
2018/07/02	1	26.80	0.1	26.80	26.80	0.9	3,909	0.02%
2018/06/28	3	28.03	2	28.10	27.70	1	3,849	0.03%
2018/06/26	0	0.00	1	26.20	27.85	-1	3,773	-0.03%
2018/06/25	23	27.84	6	28.05	27.25	17	3,717	0.46%
2018/06/22	4.1	29.53	0	0.00	29.60	4.1	3,627	0.11%
2018/06/21	3.1	29.80	17	30.29	30.80	-13.9	3,558	-0.39%
2018/06/20	0	0.00	3	28.42	28.60	-3	3,388	-0.09%
2018/06/19	12	29.98	2	29.43	29.05	10	3,308	0.30%
2018/06/15	5	30.69	2	31.10	30.60	3	3,237	0.09%
2018/06/14	11	30.53	148	31.31	30.60	-137	3,094	-4.43%	大賣/鉅額交易
2018/06/13	0	0.00	16	28.39	28.80	-16	2,682	-0.60%
2018/06/12	19	27.40	10	27.20	27.20	9	2,561	0.35%
2018/06/11	2	28.35	1	28.20	27.90	1	2,497	0.04%
2018/06/08	0	0.00	5	27.80	28.15	-5	2,393	-0.21%
2018/06/07	2	28.15	56	27.93	28.10	-54	2,365	-2.28%
2018/06/06	2	27.85	16	28.47	27.95	-14	2,328	-0.60%
2018/06/05	0	0.00	13	27.67	27.75	-13	2,245	-0.58%
2018/06/04	3	27.62	12.7	27.75	27.70	-9.7	2,196	-0.44%
2018/06/01	7	27.79	3	27.93	27.40	4	2,120	0.19%
2018/05/31	55	27.47	36	28.05	27.40	19	2,054	0.92%
2018/05/30	21.1	27.96	15	27.96	28.40	6.1	1,855	0.33%
2018/05/29	78	27.67	65.6	27.34	27.15	12.4	1,654	0.75%
2018/05/28	22	26.23	33	26.18	27.00	-11	1,494	-0.74%
2018/05/25	0	0.00	1	25.50	25.65	-1	1,343	-0.07%
2018/05/24	0	0.00	7.4	25.07	25.10	-7.4	1,311	-0.56%
2018/05/23	1	24.85	0	0.00	25.15	1	1,301	0.08%
2018/05/22	22	25.28	115	25.49	25.00	-93	1,268	-7.33%	大賣/
2018/05/21	16	25.11	60	25.05	24.80	-44	1,168	-3.76%
2018/05/18	4	24.70	0	0.00	24.70	4	1,113	0.36%
2018/05/17	33	24.82	4	25.06	25.10	29	1,078	2.69%
2018/05/16	15	24.22	17	24.07	24.05	-2	973	-0.21%
2018/05/15	20	23.70	23	23.91	24.25	-3	959	-0.31%
2018/05/14	26	24.49	7	24.22	24.05	19	941	2.02%
2018/05/11	1	23.80	4	23.90	23.80	-3	874	-0.34%
2018/05/09	0	0.00	4	24.00	23.80	-4	857	-0.47%
2018/05/08	0	0.00	4	23.55	23.60	-4	847	-0.47%
2018/05/07	4	23.34	0	0.00	23.40	4	838	0.48%
2018/05/04	1	22.30	0	0.00	22.20	1	824	0.12%
2018/05/03	15	22.67	0	0.00	22.50	15	816	1.84%
2018/05/02	0	0.00	1	23.00	23.10	-1	814	-0.12%
2018/04/25	2	23.83	5	24.07	24.20	-3	780	-0.38%
2018/04/24	0	0.00	5	23.00	23.35	-5	744	-0.67%
2018/04/23	0	0.00	2	23.80	23.55	-2	727	-0.27%
2018/04/17	0	0.00	14.7	23.04	23.15	-14.7	664	-2.21%
2018/04/13	35	23.30	5	23.31	23.15	30	647	4.63%
2018/04/12	4	23.00	0	0.00	23.00	4	622	0.64%
2018/04/11	1	22.45	2	22.05	22.25	-1	654	-0.15%
2018/04/10	3	21.83	0	0.00	21.75	3	649	0.46%
2018/03/31	65	22.16	1	22.25	21.70	64	660	9.69%
2018/03/30	2	21.70	0	0.00	21.95	2	651	0.31%
2018/03/27	0	0.00	0	20.50	20.60	0	635	-0.01%
2018/03/23	0	0.00	1	20.75	20.75	-1	659	-0.15%
2018/03/22	48	21.58	0	0.00	21.25	48	658	7.29%
2018/03/20	22	21.52	0	0.00	21.65	22	662	3.32%
2018/03/19	70	21.80	0	0.00	21.70	70	662	10.57%
2018/03/13	1	22.05	1	21.85	21.70	0	632	0.00%
2018/03/06	10	20.80	0	0.00	20.90	10	629	1.59%
2018/03/01	1	21.15	0	0.00	21.10	1	647	0.15%
2018/02/27	1	21.45	0	0.00	21.30	1	672	0.15%
2018/02/23	1	21.10	0	0.00	21.05	1	664	0.15%
2018/02/21	1	20.70	0	0.00	20.75	1	677	0.15%
2018/02/07	1	20.65	2	20.63	20.65	-1	692	-0.14%
2018/02/02	2	21.63	0	0.00	21.70	2	768	0.26%
2018/01/29	0	0.00	2	21.35	21.20	-2	777	-0.26%
2018/01/26	6	21.10	0	0.00	21.10	6	784	0.76%
2018/01/25	5	21.12	0	0.00	21.15	5	803	0.62%
2018/01/08	0	0.00	1	22.25	22.10	-1	1,118	-0.09%
2018/01/05	1	22.45	1	22.15	22.45	0	1,112	0.00%
2018/01/04	0	0.00	1	21.50	21.65	-1	1,093	-0.09%