合勤控 (3704)-合庫-台南券商分點個股進出

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
40.95
漲跌
▲0.10
漲幅
+0.24%
成交量
1,468張
產業
上市通信網路類股▲0.93%
499人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	41.00	0	0.00	40.85	2	4,048	0.05%
2024/04/19	2	41.53	0	0.00	41.60	2	4,028	0.05%
2024/04/18	1	43.00	0	0.00	42.30	1	4,017	0.02%
2024/04/17	1	42.95	0	0.00	43.25	1	3,999	0.03%
2024/04/16	5	44.30	1	43.10	43.30	4	3,978	0.10%
2024/04/12	0	0.00	2	46.00	46.05	-2	3,967	-0.05%
2024/04/11	3	46.10	1	46.20	45.80	2	3,955	0.05%
2024/04/09	2	47.45	0	0.00	47.15	2	3,942	0.05%
2024/04/08	4	47.90	0	0.00	47.60	4	3,932	0.10%
2024/04/02	1	46.75	0	0.00	46.70	1	3,867	0.03%
2024/04/01	3	47.30	2	47.05	47.00	1	3,867	0.03%
2024/03/28	6	49.40	11	49.86	48.00	-5	3,645	-0.14%
2024/03/27	1	49.30	2	49.08	49.35	-1	3,444	-0.03%
2024/03/26	3	46.25	1	46.05	46.05	2	3,353	0.06%
2024/03/25	1	47.70	0	0.00	47.60	1	3,316	0.03%
2024/03/22	0	0.00	63	49.98	49.70	-63	3,287	-1.92%
2024/03/21	5	50.84	2	50.55	50.10	3	3,078	0.10%
2024/03/20	0	0.00	0.3	49.05	48.05	-0.3	2,792	-0.01%
2024/03/19	0	0.00	2.3	47.61	47.45	-2.3	2,750	-0.08%
2024/03/15	0	0.00	2	47.10	47.30	-2	2,880	-0.07%
2024/03/14	2	47.70	2	47.80	47.70	0	2,908	0.00%
2024/03/13	0	0.00	0.3	46.70	48.00	-0.3	2,830	-0.01%
2024/03/06	2	45.63	1	46.00	45.45	1	3,252	0.03%
2024/03/04	1	46.00	1	46.05	46.40	0	3,660	0.00%
2024/03/01	18	45.52	18	45.50	45.60	0	3,674	0.00%
2024/02/29	0	0.00	3	44.85	45.00	-3	3,766	-0.08%
2024/02/27	1	46.00	0	0.00	45.10	1	3,904	0.03%
2024/02/26	1	46.30	1	46.60	46.25	0	3,920	0.00%
2024/02/21	2	46.80	0	0.00	46.50	2	4,000	0.05%
2024/02/19	0	0.00	1	46.55	47.00	-1	3,987	-0.03%
2024/02/16	14	44.14	0	0.00	44.70	14	3,988	0.35%
2024/02/15	30	46.40	1	46.05	46.30	29	3,936	0.74%
2024/02/02	2	46.73	0	0.00	46.65	2	4,004	0.05%
2024/02/01	10	47.05	0	0.00	47.10	10	4,120	0.24%
2024/01/31	1	48.30	1	47.75	47.75	0	4,120	0.00%
2024/01/26	1	48.00	0	0.00	48.00	1	4,515	0.02%
2024/01/23	0	0.00	1	50.00	49.95	-1	5,438	-0.02%
2024/01/15	1	48.50	0	0.00	49.00	1	7,196	0.01%
2024/01/10	12	48.51	11	48.13	47.80	1	7,894	0.01%
2024/01/08	1	49.30	0	0.00	49.00	1	8,052	0.01%
2024/01/05	1	49.40	0	0.00	49.30	1	8,073	0.01%
2024/01/04	3	49.37	0	0.00	49.15	3	8,104	0.04%
2024/01/03	23	49.70	0	0.00	49.80	23	8,103	0.28%
2024/01/02	1	50.30	0	0.00	50.40	1	8,119	0.01%
2023/12/28	1	50.60	0	0.00	50.50	1	8,219	0.01%
2023/12/26	7	50.47	1	50.80	50.80	6	8,283	0.07%
2023/12/25	2	50.25	0	0.00	50.30	2	8,371	0.02%
2023/12/21	2	50.40	3	50.43	50.50	-1	8,439	-0.01%
2023/12/20	11	51.91	1	51.70	52.00	10	8,398	0.12%
2023/12/15	0	0.00	1	54.30	53.10	-1	8,299	-0.01%
2023/12/14	5	54.16	4	54.35	54.50	1	8,327	0.01%
2023/12/13	3	54.47	3	54.50	54.50	0	8,395	0.00%
2023/12/12	20	53.91	20	52.75	52.70	0	8,449	0.00%
2023/12/11	1	52.30	1	53.10	53.50	0	8,671	0.00%
2023/12/08	3	52.30	2	51.80	51.80	1	8,948	0.01%
2023/12/07	4	52.80	11	52.99	51.90	-7	9,357	-0.07%
2023/12/06	9	53.67	9	53.04	52.80	0	9,495	0.00%
2023/12/05	15	53.47	2	54.30	53.50	13	9,723	0.13%
2023/12/04	8	53.95	18	54.52	54.00	-10	10,200	-0.10%
2023/12/01	35	54.62	33	54.36	53.90	2	10,257	0.02%
2023/11/30	16	54.58	15	55.52	56.00	1	10,021	0.01%
2023/11/29	8	53.24	7	54.03	54.10	1	9,771	0.01%
2023/11/28	2	52.10	2	52.30	52.50	0	9,621	0.00%
2023/11/27	1	51.40	0	0.00	51.60	1	9,608	0.01%
2023/11/24	0	0.00	10	50.00	52.40	-10	9,529	-0.10%
2023/11/20	0	0.00	2.2	50.42	50.90	-2.2	9,467	-0.02%
2023/11/16	1	49.60	0	0.00	49.55	1	9,555	0.01%
2023/11/15	10	50.10	1	50.20	49.75	9	9,636	0.09%
2023/11/14	2	50.40	0	0.00	50.40	2	9,847	0.02%
2023/11/13	1	49.50	0	0.00	49.05	1	9,868	0.01%
2023/11/10	10	49.37	2	49.23	49.00	8	9,861	0.08%
2023/11/09	2	49.90	0	0.00	49.65	2	9,814	0.02%
2023/11/07	3	52.20	3.5	51.81	51.80	-0.5	9,737	-0.01%
2023/11/06	3	54.47	2.3	54.67	53.50	0.8	9,628	0.01%
2023/11/03	1	54.70	0	0.00	54.20	1	9,586	0.01%
2023/11/02	4.3	54.69	1.3	54.76	54.50	3	9,547	0.03%
2023/11/01	2	53.45	14	54.65	53.60	-12	9,320	-0.13%
2023/10/31	8.3	55.45	8.5	55.52	54.60	-0.3	9,116	0.00%
2023/10/30	2	54.35	0.1	54.10	54.50	2	8,906	0.02%
2023/10/27	4.5	54.18	26	54.33	54.20	-21.5	8,926	-0.24%
2023/10/26	5	53.42	13	54.18	53.20	-8	8,793	-0.09%
2023/10/25	10.5	54.37	38	55.09	53.80	-27.5	8,600	-0.32%
2023/10/24	4.1	52.05	1	51.70	52.30	3.1	8,070	0.04%
2023/10/23	0	0.00	25	50.44	49.70	-25	7,970	-0.31%
2023/10/20	9	50.94	25	51.11	51.10	-16	7,969	-0.20%
2023/10/19	5	50.50	22.3	51.03	51.70	-17.3	7,973	-0.22%
2023/10/18	5	48.28	0	0.00	49.15	5	7,759	0.06%
2023/10/17	3	48.03	2	48.18	47.80	1	7,642	0.01%
2023/10/16	6	46.00	0	0.00	46.35	6	7,756	0.08%
2023/10/13	1	47.50	0	0.00	46.90	1	8,279	0.01%
2023/10/11	27	48.56	5	48.55	48.00	22	9,279	0.24%
2023/10/06	10	49.20	0	0.00	49.10	10	9,802	0.10%
2023/10/05	0	0.00	11	50.45	50.10	-11	10,094	-0.11%
2023/10/04	6	48.47	1	48.40	48.30	5	10,295	0.05%
2023/10/03	7	49.69	12	50.40	49.00	-5	10,417	-0.05%
2023/10/02	2	50.80	1	50.20	50.50	1	10,622	0.01%
2023/09/28	5	49.86	6	49.29	50.00	-1	10,858	-0.01%
2023/09/27	3	49.37	3	48.85	48.40	0	11,149	0.00%
2023/09/26	3	50.50	0	0.00	50.10	3	11,794	0.03%
2023/09/21	1	49.20	14	49.20	49.20	-13	13,266	-0.10%
2023/09/20	2	50.00	0	0.00	50.20	2	13,266	0.02%
2023/09/19	5	52.06	0	0.00	51.00	5	13,223	0.04%
2023/09/18	1	51.20	3	51.70	51.70	-2	13,148	-0.02%
2023/09/15	12	52.98	5	52.80	52.80	7	12,973	0.05%
2023/09/14	10	54.75	13	54.84	54.50	-3	12,763	-0.02%
2023/09/13	40	54.35	11	54.74	54.50	29	12,510	0.23%
2023/09/12	24	53.89	98.1	54.76	55.50	-74.1	12,206	-0.61%
2023/09/11	1	51.70	3	52.00	51.80	-2	11,812	-0.02%
2023/09/08	12	51.74	11.2	52.61	52.20	0.8	11,697	0.01%
2023/09/07	77	52.14	56.1	51.79	52.00	20.9	11,481	0.18%
2023/09/06	40	49.48	40	49.56	50.30	0	10,955	0.00%
2023/09/05	20	48.26	19	47.96	48.15	1	10,788	0.01%
2023/09/04	2	46.30	0	0.00	46.55	2	10,760	0.02%
2023/09/01	0	0.00	1	46.90	46.95	-1	10,780	-0.01%
2023/08/29	0.2	46.48	2	46.65	46.65	-1.8	10,861	-0.02%
2023/08/28	19	45.60	1	46.10	45.85	18	10,939	0.16%
2023/08/25	18	47.44	0	0.00	47.05	18	11,119	0.16%
2023/08/24	5	48.49	1	48.80	48.80	4	11,390	0.04%
2023/08/23	7	48.96	3	48.33	48.25	4	11,415	0.04%
2023/08/22	0	0.00	1	48.15	47.90	-1	11,388	-0.01%
2023/08/21	0	0.00	1	45.80	46.95	-1	11,404	-0.01%
2023/08/18	47.3	47.92	1	46.80	46.80	46.3	11,447	0.40%
2023/08/17	1.2	51.91	0	0.00	52.00	1.2	11,238	0.01%
2023/08/14	6	48.98	0.2	48.65	49.00	5.8	11,502	0.05%
2023/08/10	0	0.00	8	51.40	50.40	-8	11,659	-0.07%
2023/08/09	1	52.10	0	0.00	51.80	1	11,666	0.01%
2023/08/08	1	51.70	0	0.00	51.60	1	11,701	0.01%
2023/08/07	13	50.72	8	51.20	51.10	5	11,727	0.04%
2023/08/04	2	50.45	0	0.00	50.70	2	11,766	0.02%
2023/08/02	24	51.79	5	52.30	51.50	19	11,735	0.16%
2023/08/01	28	53.50	1	56.20	53.00	27	11,710	0.23%
2023/07/31	24	54.41	3	55.40	54.00	21	11,505	0.18%
2023/07/28	10	53.53	3	53.90	53.50	7	11,278	0.06%
2023/07/27	5	54.88	0	0.00	54.40	5	11,219	0.04%
2023/07/26	5	55.20	0	0.00	54.80	5	11,207	0.04%
2023/07/25	1	56.20	2	56.15	55.80	-1	11,333	-0.01%
2023/07/24	11	56.90	4.1	55.91	56.70	6.9	11,244	0.06%
2023/07/21	0	0.00	4	57.60	57.60	-4	11,102	-0.04%
2023/07/20	3	58.87	5	59.80	59.10	-2	11,050	-0.02%
2023/07/19	23	62.21	22	59.82	59.30	1	10,975	0.01%
2023/07/18	29	65.36	43	63.06	62.00	-14	10,892	-0.13%
2023/07/17	30	65.71	9	65.04	65.70	21	10,605	0.20%
2023/07/14	4	60.65	4	60.38	61.80	0	10,948	0.00%
2023/07/13	2	57.50	9	57.69	57.30	-7	10,666	-0.07%
2023/07/12	25	55.40	22	55.07	55.00	3	10,168	0.03%
2023/07/11	16	53.50	6	55.50	55.70	10	9,857	0.10%
2023/07/10	1	53.60	5	53.92	53.80	-4	9,630	-0.04%
2023/07/07	35	54.45	37	54.50	54.10	-2	9,521	-0.02%
2023/07/06	14	55.83	15	55.48	55.70	-1	9,299	-0.01%
2023/07/05	2	54.45	5	54.76	54.70	-3	9,021	-0.03%
2023/07/04	55	52.28	47	53.31	53.60	8	8,640	0.09%
2023/07/03	5	49.17	5	50.66	51.10	0	7,928	0.00%
2023/06/30	3	45.18	17	46.75	46.50	-14	7,340	-0.19%
2023/06/29	2	44.10	9.7	43.28	43.30	-7.7	6,640	-0.12%
2023/06/27	2	40.80	0	0.00	40.35	2	6,381	0.03%
2023/06/26	1	41.00	0	0.00	41.05	1	6,429	0.02%
2023/06/21	0	0.00	1	41.60	41.70	-1	6,468	-0.02%
2023/06/20	1.1	41.45	0	0.00	41.40	1.1	6,494	0.02%
2023/06/19	1	42.60	0	0.00	42.25	1	6,502	0.02%
2023/06/16	3	42.55	0.5	42.35	43.00	2.5	6,511	0.04%
2023/06/13	3	41.65	0	0.00	41.55	3	6,601	0.05%
2023/06/12	3.1	41.65	0	0.00	41.60	3.1	6,607	0.05%
2023/06/09	0	0.00	1.5	41.95	42.10	-1.5	6,687	-0.02%
2023/06/07	2	42.35	0	0.00	42.30	2	6,742	0.03%
2023/06/05	2	43.68	0	0.00	43.40	2	6,761	0.03%
2023/06/02	2	43.50	0	0.00	43.05	2	6,782	0.03%
2023/06/01	0.2	43.50	2	43.55	43.55	-1.8	6,780	-0.03%
2023/05/31	4	44.74	0	0.00	44.50	4	6,732	0.06%
2023/05/30	94	44.49	108	44.81	45.20	-14	6,569	-0.21%	大賣/
2023/05/29	2	43.23	1.9	43.50	43.85	0.1	6,305	0.00%
2023/05/26	3	42.33	0	0.00	42.20	3	6,247	0.05%
2023/05/25	2	43.38	6.1	43.46	43.25	-4.1	6,220	-0.07%
2023/05/24	30	43.30	31	43.77	43.85	-1	6,208	-0.02%
2023/05/23	6	43.13	0	0.00	42.85	6	6,152	0.10%
2023/05/22	1	42.40	0	0.00	42.70	1	6,191	0.02%
2023/05/19	1	42.00	15	42.30	41.90	-14	6,263	-0.22%
2023/05/18	5.1	43.43	8	43.24	42.95	-2.9	6,295	-0.05%
2023/05/17	6	42.69	55	42.77	42.95	-49	6,108	-0.80%
2023/05/15	3	40.90	0	0.00	40.80	3	6,372	0.05%
2023/05/12	24	41.04	0	0.00	41.35	24	6,350	0.38%
2023/05/10	2	40.70	2	40.40	40.40	0	6,304	0.00%
2023/05/09	1.1	41.00	0	0.00	39.90	1.1	6,282	0.02%
2023/05/08	13	41.35	2	41.45	41.30	11	6,264	0.18%
2023/05/05	0.2	40.60	0	0.00	40.35	0.2	6,243	0.00%
2023/05/04	1	40.40	0	0.00	40.80	1	6,627	0.02%
2023/04/28	14	41.37	1	41.20	41.25	13	6,910	0.19%
2023/04/25	1	39.80	1	39.55	39.50	0	6,822	0.00%
2023/04/24	3	40.48	0	0.00	40.40	3	6,932	0.04%
2023/04/21	0	0.00	12	40.60	40.20	-12	7,310	-0.16%
2023/04/20	0	0.00	1	45.30	42.85	-1	7,429	-0.01%
2023/04/19	17	44.84	22	45.50	45.40	-5	7,285	-0.07%
2023/04/18	3	41.63	18.7	41.96	43.90	-15.7	6,706	-0.23%
2023/04/17	1	40.20	1	39.85	39.95	0	6,806	0.00%
2023/04/14	5	39.15	1	38.80	38.80	4	7,088	0.06%
2023/04/13	0	0.00	1	38.90	39.00	-1	7,168	-0.01%
2023/04/12	0	0.00	6	38.38	38.65	-6	7,161	-0.08%
2023/04/07	0	0.00	1	37.00	37.15	-1	7,181	-0.01%
2023/04/06	0	0.00	1	37.30	37.25	-1	7,189	-0.01%
2023/03/30	1	36.85	0	0.00	37.15	1	7,269	0.01%
2023/03/28	3	37.23	0	0.00	36.55	3	7,547	0.04%
2023/03/27	6	37.58	0	0.00	37.35	6	7,572	0.08%
2023/03/24	11	37.04	0	0.00	37.00	11	7,605	0.14%
2023/03/23	0	0.00	11	36.60	36.60	-11	7,621	-0.14%
2023/03/21	1	36.70	2	36.60	36.55	-1	7,630	-0.01%
2023/03/16	3	37.42	0	0.00	37.00	3	7,551	0.04%
2023/03/15	0	0.00	1	40.25	39.60	-1	7,418	-0.01%
2023/03/14	22	40.16	0	0.00	39.85	22	7,401	0.30%
2023/03/13	0	0.00	18	41.30	41.45	-18	7,325	-0.25%
2023/03/07	0	0.00	1	40.95	41.10	-1	7,709	-0.01%
2023/03/06	0	0.00	1	40.45	40.55	-1	7,721	-0.01%
2023/03/02	1	40.10	0.3	40.10	40.20	0.7	7,791	0.01%
2023/03/01	0	0.00	10.7	39.61	39.70	-10.7	7,732	-0.14%
2023/02/24	10	39.25	10	39.85	39.15	0	7,673	0.00%
2023/02/23	10	39.38	1	39.55	39.55	9	7,638	0.12%
2023/02/22	2	38.85	0	0.00	38.90	2	7,635	0.03%
2023/02/21	12	40.13	1	39.65	39.60	11	7,611	0.14%
2023/02/20	8	40.40	0	0.00	40.40	8	7,538	0.11%
2023/02/17	1	40.55	35	40.50	39.80	-34	7,470	-0.46%
2023/02/16	0	0.00	4	40.26	40.10	-4	7,411	-0.05%
2023/02/15	4	39.59	1	39.55	39.60	3	7,402	0.04%
2023/02/14	5	39.41	4	39.30	39.20	1	7,415	0.01%
2023/02/13	1	39.90	4	39.73	39.85	-3	7,365	-0.04%
2023/02/10	0	0.00	1	38.75	38.00	-1	7,052	-0.01%
2023/02/08	1	38.40	20	38.50	38.85	-19	6,908	-0.28%
2023/02/07	0	0.00	31	38.35	38.50	-31	6,809	-0.46%
2023/02/03	1	38.35	0	0.00	38.20	1	6,678	0.01%
2023/02/02	6	39.44	2	39.45	38.40	4	6,569	0.06%
2023/02/01	3	37.68	26	37.75	38.20	-23	6,158	-0.37%
2023/01/30	0	0.00	1	36.35	36.50	-1	5,826	-0.02%
2023/01/16	1	35.25	2	35.10	35.00	-1	5,719	-0.02%
2023/01/13	1	36.35	0	0.00	35.80	1	5,644	0.02%
2023/01/12	32	36.10	2	36.40	36.80	30	5,549	0.54%
2023/01/11	6.1	37.08	0	0.00	36.15	6.1	5,374	0.11%
2023/01/10	3	37.82	20	38.24	39.00	-17	4,943	-0.34%
2023/01/09	1	36.70	2	36.93	36.70	-1	4,636	-0.02%
2023/01/06	14	37.76	5	37.76	36.90	9	4,523	0.20%
2023/01/05	10	37.59	9	37.62	37.85	1	4,255	0.02%
2023/01/04	10	36.03	12.4	36.17	38.15	-2.4	3,886	-0.06%
2023/01/03	9	34.86	12	35.28	34.70	-3	3,545	-0.08%
2022/12/30	1	34.10	11	34.90	34.90	-10	3,462	-0.29%
2022/12/29	2	33.55	1	33.50	33.70	1	3,415	0.03%
2022/12/28	1	33.45	0	0.00	33.35	1	3,426	0.03%
2022/12/26	0	0.00	20	34.00	33.95	-20	3,333	-0.60%
2022/12/23	0	0.00	9.2	33.85	33.85	-9.2	3,324	-0.28%
2022/12/22	0.2	34.60	1	34.40	34.65	-0.8	3,365	-0.02%
2022/12/20	3	34.32	9	33.99	33.75	-6	3,242	-0.19%
2022/12/19	0	0.00	2	34.53	32.90	-2	3,099	-0.06%
2022/12/16	16	33.22	13	33.60	33.75	3	3,065	0.10%
2022/12/15	9	33.37	0	0.00	33.25	9	3,035	0.30%
2022/12/14	0	0.00	12	33.42	33.45	-12	3,044	-0.39%
2022/12/13	1	32.80	2	33.15	32.80	-1	3,015	-0.03%
2022/12/12	2	31.83	1	32.50	32.55	1	2,978	0.03%
2022/12/09	1	31.90	0	0.00	31.80	1	2,973	0.03%
2022/12/07	0	0.00	2	31.50	31.45	-2	2,955	-0.07%
2022/12/06	1	32.60	0	0.00	32.35	1	2,913	0.03%
2022/12/02	20	32.74	0	0.00	32.65	20	2,848	0.70%
2022/12/01	2.1	32.70	1	33.20	32.65	1.1	2,817	0.04%
2022/11/30	5	32.81	11	32.71	32.75	-6	2,764	-0.22%
2022/11/29	19.1	34.41	8	34.93	33.85	11.1	2,614	0.42%
2022/11/28	2	33.03	0	0.00	33.80	2	2,280	0.09%
2022/11/25	1	33.00	6	33.58	33.55	-5	2,214	-0.23%
2022/11/23	0	0.00	4	31.90	31.75	-4	2,080	-0.19%
2022/11/22	2	31.95	0	0.00	32.05	2	2,106	0.10%
2022/11/21	0	0.00	1	31.95	31.90	-1	2,123	-0.05%
2022/11/18	1	32.05	0.7	31.55	31.50	0.3	2,139	0.01%
2022/11/15	0	0.00	5	32.44	32.10	-5	2,144	-0.23%
2022/11/14	5	32.00	1	32.55	32.55	4	2,178	0.18%
2022/11/10	0	0.00	4	31.49	31.55	-4	2,427	-0.16%
2022/11/09	10	30.75	10	30.45	30.80	0	2,382	0.00%
2022/11/08	0	0.00	17	29.95	29.95	-17	2,325	-0.73%
2022/11/03	0	0.00	0.9	27.00	26.95	-0.9	2,472	-0.04%
2022/10/31	0	0.00	2.7	25.65	25.65	-2.7	2,911	-0.09%
2022/10/26	0.2	25.75	0	0.00	25.55	0.2	3,006	0.01%
2022/10/21	0.2	27.00	0	0.00	26.95	0.2	3,171	0.01%
2022/10/17	0	0.00	0.9	27.05	27.05	-0.9	3,360	-0.03%
2022/10/14	1	26.50	1	26.70	26.85	0	3,419	0.00%
2022/10/12	0	0.00	0.9	26.00	25.85	-0.9	3,423	-0.03%
2022/10/11	0	0.00	2	25.78	26.05	-2	3,443	-0.06%
2022/09/28	1	24.80	0	0.00	24.20	1	3,449	0.03%
2022/09/26	1	26.60	0	0.00	26.20	1	3,488	0.03%
2022/09/23	5	28.80	0	0.00	28.00	5	3,518	0.14%
2022/09/22	0	0.00	50	28.80	29.00	-50	3,523	-1.42%
2022/09/20	4	30.14	2	29.88	29.40	2	3,510	0.06%
2022/09/19	1	30.30	0	0.00	30.30	1	3,437	0.03%
2022/09/15	1	30.25	1	30.10	30.25	0	3,375	0.00%
2022/09/14	1	30.40	0	0.00	30.60	1	3,346	0.03%
2022/09/13	0	0.00	2	30.43	30.25	-2	3,330	-0.06%
2022/09/12	1	30.10	1	29.80	30.05	0	3,279	0.00%
2022/08/25	1	28.25	0	0.00	28.55	1	3,386	0.03%
2022/08/23	1	28.65	0	0.00	28.70	1	3,354	0.03%
2022/08/19	1	29.45	0	0.00	29.60	1	3,326	0.03%
2022/08/18	0	0.00	2	29.15	29.10	-2	3,278	-0.06%
2022/08/17	0	0.00	1	29.30	28.90	-1	3,247	-0.03%
2022/08/16	0	0.00	1	28.90	28.90	-1	3,224	-0.03%
2022/08/15	2	28.58	0	0.00	28.60	2	3,200	0.06%
2022/08/10	3	28.93	2	28.70	28.95	1	3,098	0.03%
2022/08/09	7	29.55	1	30.20	28.60	6	3,034	0.20%
2022/08/08	2	31.85	6	31.92	31.55	-4	2,837	-0.14%
2022/08/05	2	31.23	1	31.05	31.15	1	2,609	0.04%
2022/08/04	2	31.15	3	31.28	31.35	-1	2,596	-0.04%
2022/08/03	3	31.08	1	30.80	30.70	2	2,596	0.08%
2022/08/02	1	31.15	1	31.40	31.05	0	2,562	0.00%
2022/08/01	0	0.00	1	30.95	30.90	-1	2,503	-0.04%
2022/07/29	3	30.53	7	30.99	31.05	-4	2,557	-0.16%
2022/07/28	20	31.42	7	31.61	30.80	13	2,583	0.50%
2022/07/27	1	31.35	1	31.05	31.55	0	2,420	0.00%
2022/07/26	1	29.90	3	29.98	29.95	-2	2,296	-0.09%
2022/07/22	4	29.43	0	0.00	29.35	4	2,260	0.18%
2022/07/20	2	29.30	11	29.22	29.30	-9	2,296	-0.39%
2022/07/19	1	28.85	3	28.65	28.80	-2	2,283	-0.09%
2022/07/18	2	28.38	1	28.50	28.50	1	2,348	0.04%
2022/07/15	1	27.10	2	27.43	27.45	-1	2,359	-0.04%
2022/07/13	10	26.35	0	0.00	26.15	10	2,298	0.43%
2022/07/12	1	25.80	0	0.00	25.65	1	2,240	0.04%
2022/07/08	0	0.00	1	25.95	26.20	-1	2,181	-0.05%
2022/07/07	0	0.00	2	24.65	25.25	-2	2,166	-0.09%
2022/07/05	3	23.67	2	23.45	23.70	1	2,173	0.05%
2022/07/04	0	0.00	1	24.45	23.75	-1	2,140	-0.05%
2022/07/01	4	25.54	3	24.65	24.00	1	2,161	0.05%
2022/06/29	3	27.40	3	27.55	27.60	0	2,115	0.00%
2022/06/28	2	27.75	0	0.00	27.75	2	2,119	0.09%
2022/06/24	1	27.80	0	0.00	27.85	1	2,138	0.05%
2022/06/21	0	0.00	1	27.50	27.55	-1	2,197	-0.05%
2022/06/20	1	26.60	0	0.00	25.85	1	2,193	0.05%
2022/06/16	1	28.55	0	0.00	27.40	1	2,177	0.05%
2022/06/10	1	28.35	0	0.00	28.25	1	2,239	0.04%
2022/06/08	4	28.11	18	29.24	29.40	-14	2,176	-0.64%
2022/06/01	1	27.70	0	0.00	27.80	1	2,160	0.05%
2022/05/30	0	0.00	10	27.60	27.50	-10	2,215	-0.45%
2022/05/26	0	0.00	10	26.93	26.85	-10	2,224	-0.45%
2022/05/25	0	0.00	51	26.89	27.10	-51	2,248	-2.27%
2022/05/23	1	27.10	0	0.00	27.10	1	2,370	0.04%
2022/05/13	0	0.00	3	25.97	25.90	-3	2,675	-0.11%
2022/05/12	7	26.03	0	0.00	25.35	7	2,734	0.26%
2022/05/11	20	26.61	0	0.00	26.50	20	2,736	0.73%
2022/05/09	20	29.28	0	0.00	28.60	20	2,767	0.72%
2022/05/06	3	30.53	3	30.72	30.40	0	2,848	0.00%
2022/05/05	1	30.80	3	30.85	30.40	-2	2,806	-0.07%
2022/05/03	2	29.35	1	29.25	29.25	1	2,730	0.04%
2022/04/26	1	29.15	0	0.00	29.10	1	2,755	0.04%
2022/04/25	1	29.30	0	0.00	29.00	1	2,756	0.04%
2022/04/22	51	31.49	10	31.12	31.10	41	2,748	1.49%
2022/04/21	8	30.01	5	29.49	30.30	3	2,660	0.11%
2022/04/18	5	28.52	2	28.30	28.30	3	2,742	0.11%
2022/04/14	0	0.00	10	29.95	29.80	-10	2,877	-0.35%
2022/04/13	0	0.00	30	29.90	29.85	-30	2,970	-1.01%
2022/04/12	40	29.30	0	0.00	29.50	40	3,033	1.32%
2022/04/07	0	0.00	11	30.85	30.80	-11	3,211	-0.34%
2022/04/01	1	30.55	0	0.00	30.55	1	3,704	0.03%
2022/03/24	0	0.00	2	29.55	29.75	-2	4,146	-0.05%
2022/03/22	0	0.00	1	29.70	29.60	-1	5,160	-0.02%
2022/03/21	0	0.00	1	29.30	29.25	-1	6,001	-0.02%
2022/03/18	1	29.10	0	0.00	29.15	1	6,652	0.02%
2022/03/17	0	0.00	5	28.95	29.25	-5	7,471	-0.07%
2022/03/16	1	28.65	0	0.00	28.80	1	7,739	0.01%
2022/03/09	0	0.00	1	30.10	30.05	-1	7,954	-0.01%
2022/03/08	2	29.63	0	0.00	29.60	2	8,057	0.02%
2022/03/07	0	0.00	5	30.22	30.30	-5	8,158	-0.06%
2022/03/03	3	32.17	0	0.00	32.00	3	9,062	0.03%
2022/02/25	6	31.93	0	0.00	31.95	6	9,310	0.06%
2022/02/24	6	32.58	0	0.00	32.00	6	9,520	0.06%
2022/02/22	2	32.98	2	33.00	33.00	0	9,963	0.00%
2022/02/18	0	0.00	2	33.75	34.20	-2	10,244	-0.02%
2022/02/17	1	33.80	1	33.60	33.70	0	10,601	0.00%
2022/02/16	0	0.00	4	33.75	33.65	-4	10,905	-0.04%
2022/02/15	0	0.00	2	33.35	33.20	-2	11,053	-0.02%
2022/02/14	0	0.00	5	32.75	32.75	-5	11,359	-0.04%
2022/02/08	3	32.25	6	32.11	32.50	-3	12,135	-0.02%
2022/02/07	0	0.00	3	30.62	31.10	-3	12,402	-0.02%
2022/01/25	2	29.48	0	0.00	29.15	2	13,813	0.01%
2022/01/21	4	30.46	0	0.00	29.80	4	14,235	0.03%
2022/01/19	1	31.15	0	31.40	31.45	1	15,078	0.01%
2022/01/18	7	31.81	0	0.00	31.50	7	15,224	0.05%
2022/01/17	0	0.00	7	31.96	32.40	-7	15,327	-0.05%
2022/01/14	8	31.28	0	0.00	31.10	8	15,287	0.05%
2022/01/13	9	31.72	5	32.07	31.90	4	15,254	0.03%
2022/01/12	6	31.91	4	31.88	31.70	2	15,217	0.01%
2022/01/11	2	32.45	1	32.30	32.15	1	15,146	0.01%
2022/01/10	3	33.35	2	33.85	33.85	1	15,075	0.01%
2022/01/07	3.6	32.84	3	32.82	32.95	0.6	15,020	0.00%
2022/01/06	4	33.36	6.1	33.47	33.10	-2.1	14,936	-0.01%
2022/01/05	0	0.00	4	35.05	34.20	-4	14,838	-0.03%
2022/01/04	0	0.00	4	34.85	34.80	-4	14,758	-0.03%
2022/01/03	0	0.00	1	34.95	34.85	-1	14,717	-0.01%
2021/12/30	4	35.36	1	35.50	35.05	3	14,674	0.02%
2021/12/29	11	36.39	13	36.11	35.85	-2	14,539	-0.01%
2021/12/28	0	0.00	1	35.05	34.80	-1	14,164	-0.01%
2021/12/27	2	34.13	1	34.65	34.30	1	14,043	0.01%
2021/12/24	4	34.45	2	34.40	34.05	2	13,992	0.01%
2021/12/22	2	34.55	0	0.00	34.45	2	13,856	0.01%
2021/12/21	1	34.80	0	0.00	34.60	1	13,780	0.01%
2021/12/20	1	35.00	1	35.20	34.85	0	13,655	0.00%
2021/12/17	10	36.69	19	36.64	34.80	-9	13,513	-0.07%
2021/12/16	19	37.51	19	36.92	36.40	0	12,900	0.00%
2021/12/15	21.5	36.71	35	37.06	37.15	-13.5	12,473	-0.11%
2021/12/14	22	36.24	22.9	36.12	35.55	-0.9	11,620	-0.01%
2021/12/13	30.5	35.40	29	35.45	36.95	1.5	10,959	0.01%
2021/12/10	4.3	33.70	3	33.90	34.35	1.3	10,117	0.01%
2021/12/09	1	32.90	1	32.70	33.00	0	9,808	0.00%
2021/12/08	10	33.15	0	0.00	32.40	10	9,717	0.10%
2021/12/06	0	0.00	5	31.95	31.90	-5	9,585	-0.05%
2021/12/03	2	32.40	0	0.00	32.30	2	9,553	0.02%
2021/12/02	0	0.00	1	33.10	32.00	-1	9,513	-0.01%
2021/12/01	7	33.17	0	0.00	33.00	7	9,401	0.07%
2021/11/30	35.2	34.45	45	34.46	33.85	-9.8	9,268	-0.11%
2021/11/29	1	33.45	4	33.44	33.90	-3	8,606	-0.03%
2021/11/26	5	31.88	5	31.80	31.70	0	8,314	0.00%
2021/11/24	2	32.53	1	32.60	32.50	1	8,124	0.01%
2021/11/23	3	33.62	3	32.90	32.90	0	8,030	0.00%
2021/11/22	18	33.98	45	33.87	34.50	-27	7,800	-0.35%
2021/11/19	11	32.60	13	32.54	32.70	-2	7,347	-0.03%
2021/11/18	2	32.10	1	32.20	32.00	1	7,251	0.01%
2021/11/17	2	32.88	2	32.85	32.95	0	7,145	0.00%
2021/11/16	17	33.60	2	33.20	33.25	15	6,923	0.22%
2021/11/15	24	32.77	33	33.03	33.60	-9	6,507	-0.14%
2021/11/12	5	32.39	1	32.10	32.00	4	6,142	0.07%
2021/11/11	15	33.02	10	33.12	33.65	5	5,978	0.08%
2021/11/10	4	31.89	30	31.97	32.15	-26	5,654	-0.46%
2021/11/09	4	31.54	2	31.88	32.00	2	5,524	0.04%
2021/11/08	28	32.46	8	32.49	31.85	20	5,313	0.38%
2021/11/05	18	31.82	3	31.95	31.70	15	5,067	0.30%
2021/11/04	16	33.35	13	33.45	33.40	3	4,765	0.06%
2021/11/03	18	33.92	18	33.76	34.00	0	4,395	0.00%
2021/11/02	6	33.02	24	33.13	32.45	-18	3,723	-0.48%
2021/11/01	5	31.17	4	31.55	31.80	1	2,947	0.03%
2021/10/29	4	30.39	10	30.96	31.20	-6	2,662	-0.23%
2021/10/28	6	30.62	17	30.66	30.65	-11	2,475	-0.44%
2021/10/27	12	29.16	15	29.40	30.10	-3	1,917	-0.16%
2021/10/26	2	26.60	6	27.18	27.40	-4	1,606	-0.25%
2021/10/25	10	26.65	2	25.95	26.65	8	1,444	0.55%
2021/10/22	0	0.00	1	25.00	24.80	-1	1,324	-0.08%
2021/10/21	1	24.65	1	24.95	24.60	0	1,339	0.00%
2021/10/18	2	24.53	0	0.00	24.05	2	1,401	0.14%
2021/10/08	0	0.00	4	24.40	24.50	-4	1,519	-0.26%
2021/10/07	1	23.85	3	23.47	23.85	-2	1,536	-0.13%
2021/10/06	2	22.60	0	0.00	22.45	2	1,579	0.13%
2021/10/04	3	22.82	1	22.90	22.65	2	1,662	0.12%
2021/09/23	2	23.45	0	0.00	23.60	2	1,804	0.11%
2021/09/08	2	23.70	0	0.00	23.40	2	2,125	0.09%
2021/09/01	0	0.00	1	26.20	26.20	-1	2,236	-0.04%
2021/08/23	1	25.65	1	25.45	25.65	0	2,507	0.00%
2021/08/18	6	24.88	10	23.92	25.00	-4	2,640	-0.15%
2021/08/12	0	0.00	6	26.00	25.95	-6	2,700	-0.22%
2021/08/11	30	25.85	0	0.00	25.70	30	2,758	1.09%
2021/08/10	2	26.83	2	27.20	26.70	0	2,809	0.00%
2021/08/09	2	26.45	0	0.00	26.10	2	2,876	0.07%
2021/08/06	0	0.00	5	26.50	26.35	-5	2,954	-0.17%
2021/08/05	50	26.65	0	0.00	26.65	50	3,094	1.62%
2021/08/04	5	27.15	0	0.00	27.00	5	3,246	0.15%
2021/08/03	3	27.00	0	0.00	27.10	3	3,451	0.09%
2021/07/30	1	27.40	0	0.00	27.25	1	3,589	0.03%
2021/07/29	1	27.45	0	0.00	27.60	1	3,681	0.03%
2021/07/21	1	28.00	0	0.00	27.55	1	4,773	0.02%
2021/07/19	0	0.00	9	29.08	29.30	-9	5,176	-0.17%
2021/07/16	0	0.00	5	28.89	28.85	-5	5,912	-0.08%
2021/07/15	2	28.78	5	28.79	28.80	-3	6,130	-0.05%
2021/07/14	1	28.30	3	28.10	28.55	-2	6,282	-0.03%
2021/07/13	6	28.72	0	0.00	28.40	6	6,402	0.09%
2021/07/12	5	27.64	7	28.64	29.00	-2	6,794	-0.03%
2021/07/09	2	27.85	3	27.75	27.70	-1	6,978	-0.01%
2021/07/08	3	28.12	3	28.15	28.10	0	7,150	0.00%
2021/07/07	8	28.23	0	0.00	28.10	8	7,468	0.11%
2021/07/06	6	28.78	4	28.91	28.65	2	7,592	0.03%
2021/07/02	2	29.00	0	0.00	28.90	2	8,340	0.02%
2021/07/01	10	28.95	0	0.00	28.60	10	8,446	0.12%
2021/06/30	4	29.40	0	0.00	29.35	4	8,485	0.05%
2021/06/29	7	30.14	4	30.48	29.70	3	8,611	0.03%
2021/06/28	3	30.45	1	30.70	30.85	2	8,647	0.02%
2021/06/24	2	30.60	0	0.00	30.40	2	8,839	0.02%
2021/06/23	0	0.00	10	30.36	30.30	-10	8,897	-0.11%
2021/06/22	0	0.00	1	29.60	29.25	-1	8,927	-0.01%
2021/06/21	8	29.14	1	29.65	29.05	7	9,026	0.08%
2021/06/18	3	30.85	0	0.00	30.20	3	9,240	0.03%
2021/06/17	1	30.35	0	0.00	30.40	1	9,486	0.01%
2021/06/16	0	0.00	3	29.95	29.95	-3	10,440	-0.03%
2021/06/15	0	0.00	21	30.51	30.55	-21	11,448	-0.18%
2021/06/11	2	29.98	3	30.40	29.85	-1	11,596	-0.01%
2021/06/10	5	30.63	2	30.95	30.30	3	11,688	0.03%
2021/06/09	0	0.00	9	30.41	30.20	-9	11,698	-0.08%
2021/06/07	2	29.40	0	0.00	30.05	2	11,818	0.02%
2021/06/04	7	30.06	0	0.00	29.90	7	11,870	0.06%
2021/06/03	0	0.00	3	31.03	30.85	-3	12,032	-0.02%
2021/06/02	7	30.82	2	30.35	30.35	5	12,054	0.04%
2021/06/01	1	30.90	0	0.00	30.90	1	12,057	0.01%
2021/05/31	7	31.03	0	0.00	31.15	7	12,112	0.06%
2021/05/28	0	0.00	2	30.58	30.55	-2	12,145	-0.02%
2021/05/27	0	0.00	4	30.18	29.75	-4	12,171	-0.03%
2021/05/26	5	29.47	1	29.65	29.65	4	12,161	0.03%
2021/05/25	2	29.65	0	0.00	29.50	2	12,202	0.02%
2021/05/24	2	29.10	2	28.83	29.10	0	12,254	0.00%
2021/05/20	1	28.15	7	28.26	27.55	-6	12,445	-0.05%
2021/05/19	2	27.78	0	0.00	28.10	2	12,562	0.02%
2021/05/18	26	27.52	3	27.65	27.65	23	12,706	0.18%
2021/05/14	1	28.00	0	0.00	27.25	1	12,678	0.01%
2021/05/13	3	25.77	2	26.80	27.40	1	12,643	0.01%
2021/05/12	9	28.03	1	28.30	27.25	8	12,565	0.06%
2021/05/11	8	30.74	1	30.35	30.25	7	12,569	0.06%
2021/05/10	5	34.18	1	34.15	33.60	4	12,477	0.03%
2021/05/07	0	0.00	5	34.40	34.90	-5	12,601	-0.04%
2021/05/06	3	33.93	5	32.51	32.50	-2	12,671	-0.02%
2021/05/05	1	34.55	2	34.60	34.30	-1	12,613	-0.01%
2021/05/04	3	33.88	1	34.75	34.15	2	12,701	0.02%
2021/05/03	12	36.67	6	36.70	35.85	6	12,767	0.05%
2021/04/29	9	38.87	9	39.09	38.40	0	12,792	0.00%
2021/04/27	30	40.77	7	40.71	40.85	23	13,042	0.18%
2021/04/26	1	40.50	5	40.26	40.25	-4	13,061	-0.03%
2021/04/23	5	39.61	1	39.15	39.70	4	13,285	0.03%
2021/04/22	10	41.12	4	40.86	40.10	6	13,773	0.04%
2021/04/21	2	39.78	3	39.95	39.85	-1	14,141	-0.01%
2021/04/20	0	0.00	0	39.60	39.60	0	14,373	0.00%
2021/04/19	1	38.95	0	0.00	38.75	1	15,418	0.01%
2021/04/16	3	39.92	26	40.52	39.55	-23	15,814	-0.15%
2021/04/15	9	39.23	14	39.57	39.95	-5	16,479	-0.03%
2021/04/14	11	37.37	4	37.68	38.15	7	16,602	0.04%
2021/04/13	2	38.98	17	38.90	38.30	-15	16,968	-0.09%
2021/04/12	4	39.16	5	38.75	38.40	-1	16,948	-0.01%
2021/04/09	9	38.66	7	38.66	39.25	2	17,440	0.01%
2021/04/08	22	39.48	203	38.49	40.30	-181	17,428	-1.04%	大賣/鉅額交易
2021/04/07	1	38.05	1	38.25	38.25	0	17,461	0.00%
2021/04/06	0	0.00	11	37.33	37.45	-11	18,866	-0.06%
2021/04/01	3	37.63	0	0.00	37.10	3	19,334	0.02%
2021/03/31	23	37.75	4	37.70	37.85	19	19,722	0.10%
2021/03/30	2	37.65	4	37.41	37.60	-2	20,714	-0.01%
2021/03/29	9	37.22	2	36.98	37.50	7	21,509	0.03%
2021/03/26	22	36.29	3	36.35	36.40	19	22,311	0.09%
2021/03/24	7	35.67	0	0.00	35.80	7	25,025	0.03%
2021/03/23	9	36.47	42	36.78	36.15	-33	26,093	-0.13%
2021/03/22	4	38.10	11	38.10	37.80	-7	26,222	-0.03%
2021/03/19	308	40.68	62	39.40	39.60	246	26,119	0.94%	大買/鉅額交易
2021/03/18	53	39.78	33	39.92	40.25	20	25,229	0.08%
2021/03/17	0	0.00	3	36.25	36.60	-3	24,370	-0.01%
2021/03/16	0	0.00	2	35.80	35.55	-2	24,299	-0.01%
2021/03/15	2	35.80	10	35.90	35.70	-8	24,270	-0.03%
2021/03/12	3	35.45	4	35.80	35.80	-1	24,381	0.00%
2021/03/11	2	34.78	1	35.40	35.95	1	24,502	0.00%
2021/03/10	6	34.23	8	34.17	34.30	-2	24,678	-0.01%
2021/03/09	21	33.53	2	33.15	33.10	19	24,846	0.08%
2021/03/08	0	0.00	18	35.32	34.95	-18	24,903	-0.07%
2021/03/05	4	35.48	0	0.00	35.15	4	24,949	0.02%
2021/03/04	13	36.15	0	0.00	36.05	13	24,957	0.05%
2021/03/03	5	36.90	0	0.00	37.15	5	24,939	0.02%
2021/03/02	10	36.85	0	0.00	36.05	10	24,992	0.04%
2021/02/26	12	36.89	12	36.05	37.00	0	25,014	0.00%
2021/02/25	6	36.69	1	37.20	36.65	5	25,031	0.02%
2021/02/24	5	37.04	3	37.47	37.10	2	25,043	0.01%
2021/02/23	4	38.16	4	38.11	37.80	0	25,055	0.00%
2021/02/22	2	37.78	0	0.00	37.75	2	24,986	0.01%
2021/02/19	6	37.99	11	38.14	38.25	-5	24,870	-0.02%
2021/02/18	23	37.88	3	37.75	38.20	20	24,740	0.08%
2021/02/17	6	36.05	0	0.00	36.45	6	24,585	0.02%
2021/02/05	0	0.00	4	35.70	35.60	-4	24,497	-0.02%
2021/02/04	2	36.05	0	0.00	35.55	2	24,526	0.01%
2021/02/02	3	36.18	3	36.30	35.70	0	24,531	0.00%
2021/02/01	1	34.45	1	35.50	35.45	0	24,415	0.00%
2021/01/29	6	36.27	0	0.00	35.50	6	24,313	0.02%
2021/01/28	1	36.35	0	0.00	35.80	1	24,143	0.00%
2021/01/27	1	36.40	1	36.85	36.10	0	24,017	0.00%
2021/01/26	3	36.53	1	36.20	36.05	2	23,964	0.01%
2021/01/25	1	36.20	1	37.65	37.25	0	23,878	0.00%
2021/01/22	1	35.85	1	36.40	37.45	0	23,720	0.00%
2021/01/21	5	37.11	2.1	37.61	36.75	2.9	23,559	0.01%
2021/01/20	2	37.23	8	36.54	36.50	-6	23,326	-0.03%
2021/01/19	0	0.00	1	38.60	38.15	-1	23,052	0.00%
2021/01/18	5	39.57	3	39.50	39.00	2	22,831	0.01%
2021/01/15	22	42.75	2	40.98	41.00	20	22,491	0.09%
2021/01/14	17	43.74	33	44.07	43.50	-16	22,488	-0.07%
2021/01/13	8	42.38	1	43.00	41.70	7	21,737	0.03%
2021/01/12	4	41.91	0	0.00	42.85	4	21,315	0.02%
2021/01/11	0	0.00	11	41.88	42.65	-11	20,131	-0.05%
2021/01/08	9	42.34	33	41.25	40.55	-24	19,633	-0.12%
2021/01/07	13	39.58	3	39.83	39.80	10	18,574	0.05%
2021/01/06	2	38.50	24	39.56	38.55	-22	18,306	-0.12%
2021/01/05	13	39.94	7	40.21	40.35	6	18,040	0.03%
2021/01/04	17	40.00	20	40.41	40.75	-3	17,867	-0.02%
2020/12/31	22	38.23	5	38.55	38.15	17	17,309	0.10%
2020/12/30	26	38.64	8	38.56	38.35	18	17,109	0.11%
2020/12/29	28	38.26	60	39.11	38.25	-32	16,723	-0.19%
2020/12/28	11	35.98	23	36.19	36.00	-12	15,251	-0.08%
2020/12/25	45	36.56	3	37.00	36.65	42	14,758	0.28%
2020/12/24	15	35.92	3	35.97	36.25	12	14,288	0.08%
2020/12/23	26	33.94	7	35.22	36.05	19	13,292	0.14%
2020/12/22	32	33.78	46	34.25	32.80	-14	12,574	-0.11%
2020/12/21	24	33.78	23	33.30	33.55	1	11,724	0.01%
2020/12/18	13	32.00	8	33.08	33.25	5	10,285	0.05%
2020/12/17	13	27.73	33	29.88	30.25	-20	9,150	-0.22%
2020/12/16	4	27.00	16.4	26.98	27.50	-12.4	8,098	-0.15%
2020/12/15	5	25.31	1	26.35	25.00	4	7,823	0.05%
2020/12/14	0	0.00	2	26.00	26.25	-2	7,915	-0.03%
2020/12/11	7	25.89	2	25.83	25.85	5	7,962	0.06%
2020/12/10	1	26.95	21	27.01	26.75	-20	7,917	-0.25%
2020/12/09	0.1	26.75	0	0.00	26.85	0.1	8,019	0.00%
2020/12/08	3	26.52	6	26.78	26.90	-3	8,289	-0.04%
2020/12/07	5	26.30	1	26.45	26.10	4	8,353	0.05%
2020/12/04	3	27.27	0	0.00	27.05	3	8,439	0.04%
2020/12/03	1	26.55	7	27.22	27.00	-6	8,639	-0.07%
2020/12/02	3	26.30	7	26.11	26.10	-4	9,256	-0.04%
2020/12/01	5.3	25.36	1	25.90	25.75	4.3	9,645	0.04%
2020/11/30	1	25.50	3.3	25.28	25.25	-2.3	10,792	-0.02%
2020/11/27	2	25.15	5	25.20	25.25	-3	11,261	-0.03%
2020/11/26	4	24.90	1	25.15	24.90	3	11,479	0.03%
2020/11/25	0.1	24.65	10	25.00	24.80	-9.9	11,619	-0.09%
2020/11/24	1	24.65	4	24.90	24.65	-3	11,937	-0.03%
2020/11/23	0	0.00	9	25.11	25.15	-9	12,474	-0.07%
2020/11/19	3	24.40	0	0.00	24.15	3	12,460	0.02%
2020/11/11	2	24.05	1	23.95	24.10	1	13,334	0.01%
2020/11/10	1.4	23.94	8	23.75	23.65	-6.6	13,338	-0.05%
2020/11/09	1	23.65	1	24.10	23.60	0	13,353	0.00%
2020/11/04	2	23.45	3	23.28	23.35	-1	13,422	-0.01%
2020/11/03	5	23.20	1	23.20	23.25	4	13,424	0.03%
2020/11/02	3	22.85	17	22.56	22.70	-14	13,424	-0.10%
2020/10/30	8	22.50	0	0.00	22.55	8	13,365	0.06%
2020/10/29	1	23.00	1	23.00	23.20	0	13,389	0.00%
2020/10/28	1	23.75	1	23.50	23.55	0	13,387	0.00%
2020/10/27	2	23.80	5	23.90	23.45	-3	13,326	-0.02%
2020/10/26	1	23.80	0	0.00	23.65	1	13,214	0.01%
2020/10/23	13	24.02	1	24.10	24.00	12	13,074	0.09%
2020/10/22	22	24.81	3	24.52	24.25	19	12,983	0.15%
2020/10/21	2	25.80	15	25.78	26.55	-13	12,328	-0.11%
2020/10/16	3	23.90	0	0.00	23.80	3	11,960	0.03%
2020/10/14	0	0.00	3	24.20	24.40	-3	11,897	-0.03%
2020/10/13	3	23.87	0	0.00	23.95	3	11,794	0.03%
2020/10/12	0	0.00	2	25.65	25.35	-2	11,516	-0.02%
2020/10/08	0	0.00	1	25.60	25.30	-1	11,438	-0.01%
2020/10/07	0	0.00	15	25.42	25.50	-15	11,380	-0.13%
2020/10/06	2	25.13	3	25.28	25.15	-1	11,320	-0.01%
2020/09/30	1	24.15	3	24.28	24.75	-2	11,203	-0.02%
2020/09/29	2	23.80	0	0.00	23.80	2	11,248	0.02%
2020/09/28	2	24.50	5	24.70	24.50	-3	11,260	-0.03%
2020/09/25	1	24.80	2	24.05	23.55	-1	11,270	-0.01%
2020/09/24	0	0.00	1	24.60	24.40	-1	11,254	-0.01%
2020/09/23	5	25.33	3	25.57	25.10	2	11,214	0.02%
2020/09/22	1	25.20	13	25.60	24.70	-12	11,382	-0.11%
2020/09/21	2	25.48	6	25.48	25.30	-4	11,615	-0.03%
2020/09/18	4	25.88	0	0.00	25.80	4	11,586	0.03%
2020/09/17	5	25.83	4	25.84	26.20	1	11,488	0.01%
2020/09/16	2	25.05	2	25.13	25.05	0	11,234	0.00%
2020/09/15	1	24.80	1	25.15	24.60	0	11,118	0.00%
2020/09/14	8	24.45	4	24.58	24.80	4	11,016	0.04%
2020/09/11	8	25.19	1	25.00	25.00	7	10,845	0.06%
2020/09/08	3	26.65	3	27.75	26.80	0	10,047	0.00%
2020/09/07	25	27.77	7	27.98	26.55	18	9,623	0.19%
2020/09/04	22	26.88	21	26.54	26.50	1	8,815	0.01%
2020/09/03	21	25.62	78	26.91	27.05	-57	8,244	-0.69%
2020/09/02	3	23.77	2	24.25	24.90	1	7,000	0.01%
2020/08/31	39	22.30	0	0.00	22.45	39	6,234	0.63%
2020/08/28	10	21.14	3	21.67	21.90	7	6,041	0.12%
2020/08/27	29	21.53	25	21.42	21.90	4	5,673	0.07%
2020/08/25	5	20.22	10	20.35	20.20	-5	5,032	-0.10%
2020/08/21	0	0.00	5	19.60	19.55	-5	4,886	-0.10%
2020/08/20	13	19.08	5	19.02	18.85	8	4,963	0.16%
2020/08/19	9	21.01	25	20.95	20.90	-16	4,736	-0.34%
2020/08/18	5	18.65	1	19.60	19.80	4	4,266	0.09%
2020/08/17	7	19.09	7	18.85	18.80	0	4,145	0.00%
2020/08/12	5	18.70	10	18.35	18.70	-5	4,213	-0.12%
2020/08/11	0	0.00	5	18.25	18.00	-5	4,143	-0.12%
2020/08/10	5	17.95	0	0.00	17.95	5	4,083	0.12%
2020/08/06	0	0.00	6	18.28	17.90	-6	4,075	-0.15%
2020/08/05	6	17.83	3	18.07	18.00	3	4,059	0.07%
2020/08/04	14	17.99	7	18.16	18.00	7	4,081	0.17%
2020/08/03	0	0.00	22	17.65	17.80	-22	4,062	-0.54%
2020/07/31	2	17.05	0	0.00	17.00	2	4,029	0.05%
2020/07/29	3	16.75	0	0.00	16.75	3	4,108	0.07%
2020/07/28	16	16.74	0	0.00	16.55	16	4,115	0.39%
2020/07/27	3	17.30	0	0.00	17.00	3	4,220	0.07%
2020/07/24	3	17.80	0	0.00	17.45	3	4,293	0.07%
2020/07/22	0	0.00	3	18.20	18.05	-3	4,288	-0.07%
2020/07/21	0	0.00	3	17.80	17.80	-3	4,319	-0.07%
2020/07/20	3	17.00	0	0.00	17.45	3	4,313	0.07%
2020/07/15	6	17.67	0	0.00	17.65	6	4,287	0.14%
2020/07/14	1	17.90	0	0.00	17.70	1	4,294	0.02%
2020/07/07	0	0.00	4	18.31	18.05	-4	4,145	-0.10%
2020/07/03	1	18.50	2	19.00	19.20	-1	4,183	-0.02%
2020/07/02	1	18.60	0	0.00	18.60	1	4,055	0.02%
2020/07/01	21	19.11	6	19.40	18.65	15	3,990	0.38%
2020/06/30	0	0.00	4	18.40	18.60	-4	3,672	-0.11%
2020/06/29	1	17.10	3	16.87	16.95	-2	3,300	-0.06%
2020/06/24	1	16.25	0	0.00	16.20	1	3,206	0.03%
2020/06/18	0	0.00	3	16.30	16.50	-3	3,215	-0.09%
2020/06/15	2	15.85	0	0.00	15.85	2	3,309	0.06%
2020/06/11	0	0.00	4	16.95	16.70	-4	3,389	-0.12%
2020/06/10	0	0.00	2	17.45	17.45	-2	3,377	-0.06%
2020/06/09	2	16.90	0	0.00	16.70	2	3,350	0.06%
2020/06/08	2	17.30	0	0.00	17.05	2	3,396	0.06%
2020/06/05	3	17.00	0	0.00	17.05	3	3,375	0.09%
2020/05/28	0	0.00	1	16.65	16.20	-1	3,425	-0.03%
2020/05/27	1	15.95	0	0.00	16.75	1	3,387	0.03%
2020/05/22	4	16.34	0	0.00	16.05	4	3,160	0.13%
2020/05/21	12	16.42	12	16.43	16.65	0	3,123	0.00%
2020/04/24	2	14.20	2	14.00	14.15	0	2,632	0.00%
2020/04/13	0	0.00	4	13.85	14.00	-4	2,557	-0.16%
2020/04/08	4	14.15	0	0.00	14.30	4	2,552	0.16%
2020/03/24	0	0.00	3	12.40	12.25	-3	2,414	-0.12%
2020/03/23	3	11.70	0	0.00	11.70	3	2,498	0.12%
2020/03/19	0	0.00	5	11.20	11.15	-5	2,494	-0.20%
2020/03/12	0	0.00	5	14.40	13.65	-5	2,133	-0.23%
2020/03/04	0	0.00	1	16.35	16.60	-1	1,946	-0.05%
2020/03/03	1	16.70	0	0.00	16.70	1	1,944	0.05%
2020/02/11	0	0.00	1	16.20	16.20	-1	2,032	-0.05%
2020/02/06	3	16.87	1	16.55	16.75	2	2,075	0.10%
2020/02/03	1	15.45	0	0.00	15.80	1	2,016	0.05%
2020/01/30	0	0.00	2	17.70	17.60	-2	1,960	-0.10%
2020/01/20	5	19.75	0	0.00	19.55	5	1,935	0.26%
2020/01/17	10	20.10	10	19.60	19.70	0	1,923	0.00%
2020/01/06	1	19.75	0	0.00	19.60	1	2,002	0.05%
2020/01/03	10	20.10	1	20.00	20.25	9	2,010	0.45%
2019/12/27	0	0.00	1	20.30	20.15	-1	1,908	-0.05%
2019/12/26	1	20.00	0	0.00	20.00	1	1,901	0.05%
2019/12/18	0	0.00	2	20.33	20.45	-2	2,031	-0.10%
2019/12/17	0	0.00	8	20.00	19.90	-8	2,018	-0.40%
2019/12/12	0	0.00	2	19.65	19.40	-2	2,085	-0.10%
2019/12/11	0	0.00	3	19.60	19.55	-3	2,103	-0.14%
2019/12/09	0	0.00	1	19.60	19.55	-1	2,147	-0.05%
2019/12/05	0	0.00	2	19.15	19.00	-2	2,288	-0.09%
2019/12/03	3	19.10	0	0.00	19.05	3	2,790	0.11%
2019/12/02	10	19.01	0	0.00	19.20	10	2,805	0.36%
2019/11/26	12	20.45	18	20.38	20.10	-6	2,957	-0.20%
2019/11/22	0	0.00	1	19.30	19.20	-1	2,892	-0.03%
2019/11/18	0	0.00	2	19.10	19.70	-2	3,147	-0.06%
2019/11/14	8	19.35	2	19.60	19.10	6	3,300	0.18%
2019/11/12	1	19.70	0	0.00	20.00	1	3,463	0.03%
2019/11/11	10	20.20	0	0.00	19.95	10	3,625	0.28%
2019/11/08	0	0.00	9	21.19	20.90	-9	3,779	-0.24%
2019/11/01	9	20.11	0	0.00	20.15	9	4,472	0.20%
2019/10/31	0	0.00	2	20.60	20.45	-2	4,606	-0.04%
2019/10/29	2	20.90	0	0.00	20.70	2	4,846	0.04%
2019/10/28	1	21.40	0	0.00	21.20	1	5,075	0.02%
2019/10/25	1	21.20	0	0.00	21.30	1	5,373	0.02%
2019/10/23	0	0.00	8	21.59	21.30	-8	6,012	-0.13%
2019/10/22	0	0.00	5	20.65	20.60	-5	6,347	-0.08%
2019/10/17	3	21.00	0	0.00	21.00	3	7,028	0.04%
2019/10/16	0	0.00	1	21.00	20.80	-1	7,262	-0.01%
2019/10/15	0	0.00	1	20.85	20.80	-1	7,441	-0.01%
2019/10/09	0	0.00	2	19.80	19.75	-2	8,158	-0.02%
2019/10/08	4	20.08	2	20.25	20.00	2	8,301	0.02%
2019/10/04	6	20.55	0	0.00	20.55	6	8,381	0.07%
2019/10/03	6	20.54	0	0.00	20.55	6	8,427	0.07%
2019/10/02	0	0.00	2	20.55	20.70	-2	8,457	-0.02%
2019/10/01	2	20.68	3	21.15	20.70	-1	8,484	-0.01%
2019/09/25	0	0.00	20	21.45	21.35	-20	8,721	-0.23%
2019/09/24	0	0.00	2	21.75	21.50	-2	8,981	-0.02%
2019/09/23	0	0.00	3	21.57	21.60	-3	8,992	-0.03%
2019/09/20	2	20.75	1	21.50	21.45	1	9,075	0.01%
2019/09/19	1	20.90	1	20.60	20.60	0	9,015	0.00%
2019/09/16	5	21.40	0	0.00	21.40	5	9,156	0.05%
2019/09/10	1	21.60	3	21.65	21.45	-2	9,316	-0.02%
2019/09/09	26	21.82	7	21.78	21.40	19	9,323	0.20%
2019/09/06	11	22.06	27	22.84	21.90	-16	9,289	-0.17%
2019/09/05	19	24.38	17	23.86	23.90	2	9,024	0.02%
2019/09/03	3	23.62	0	0.00	23.40	3	9,117	0.03%
2019/08/26	5	22.44	0	0.00	22.35	5	10,039	0.05%
2019/08/21	10	23.05	0	0.00	23.30	10	10,069	0.10%
2019/08/20	1	23.75	1	23.70	23.30	0	10,023	0.00%
2019/08/19	3	23.82	4	23.73	23.60	-1	10,087	-0.01%
2019/08/16	5	24.05	7	23.98	23.90	-2	10,136	-0.02%
2019/08/15	4	23.45	2	23.68	23.55	2	10,122	0.02%
2019/08/14	6	24.45	6	24.82	24.10	0	10,156	0.00%
2019/08/13	9	24.53	105	24.55	24.55	-96	10,196	-0.94%	大賣/
2019/08/12	101	25.36	229	24.93	25.20	-128	10,248	-1.25%	大買/大賣/鉅額交易
2019/08/08	160	24.03	267	23.73	24.20	-107	10,145	-1.05%	大買/大賣/鉅額交易
2019/08/07	103	23.77	1	24.15	23.40	102	10,179	1.00%	大買/鉅額交易
2019/08/06	175	23.42	278	22.96	23.80	-103	10,275	-1.00%	大買/大賣/鉅額交易
2019/08/05	138	23.69	132	24.05	23.40	6	10,442	0.06%	大買/大賣/
2019/08/02	8	24.20	207	24.28	24.20	-199	10,482	-1.90%	大賣/鉅額交易
2019/08/01	265	24.98	65	24.85	24.75	200	10,520	1.90%	大買/鉅額交易
2019/07/31	313	24.96	163	25.03	25.15	150	10,606	1.41%	大買/大賣/鉅額交易
2019/07/30	168	24.69	10	24.40	24.50	158	10,724	1.47%	大買/鉅額交易
2019/07/29	4	25.58	2	25.63	25.45	2	10,701	0.02%
2019/07/26	1	25.30	1	25.15	25.00	0	10,917	0.00%
2019/07/25	260	25.50	456	25.70	24.85	-196	10,930	-1.79%	大買/大賣/鉅額交易
2019/07/24	291	25.02	188	25.15	25.20	103	10,584	0.97%	大買/大賣/鉅額交易
2019/07/23	288	24.18	201	24.52	25.30	87	10,457	0.83%	大買/大賣/
2019/07/19	3	23.35	0	0.00	23.20	3	10,781	0.03%
2019/07/18	23	23.89	3	23.98	23.20	20	10,979	0.18%
2019/07/17	2	24.08	10	24.14	24.60	-8	11,513	-0.07%
2019/07/16	0	0.00	1	23.85	23.95	-1	11,728	-0.01%
2019/07/15	3	23.75	4	23.64	23.80	-1	11,692	-0.01%
2019/07/12	0	0.00	7	22.91	23.00	-7	11,601	-0.06%
2019/07/10	1	22.00	1	22.15	22.00	0	12,245	0.00%
2019/07/08	6	22.03	0	0.00	21.80	6	12,696	0.05%
2019/07/04	0	0.00	3	22.20	22.10	-3	13,018	-0.02%
2019/07/02	2	23.35	2	23.00	23.00	0	13,012	0.00%
2019/07/01	10	23.30	11	23.08	23.20	-1	12,990	-0.01%
2019/06/28	1	22.05	0	0.00	22.05	1	13,016	0.01%
2019/06/27	2	22.33	3	22.28	22.10	-1	13,091	-0.01%
2019/06/25	2	21.80	0	0.00	21.70	2	13,071	0.02%
2019/06/21	16	22.23	0	0.00	21.90	16	12,986	0.12%
2019/06/19	0	0.00	3	22.35	22.45	-3	12,779	-0.02%
2019/06/17	3	22.03	0	0.00	21.80	3	12,716	0.02%
2019/06/14	1	21.90	0	0.00	22.00	1	12,645	0.01%
2019/06/13	0	0.00	1	23.05	22.60	-1	12,537	-0.01%
2019/06/10	12	23.73	5	23.49	23.80	7	12,185	0.06%
2019/06/05	2	23.13	0	0.00	22.30	2	11,846	0.02%
2019/06/04	1	23.15	6	22.91	22.75	-5	11,667	-0.04%
2019/06/03	5	22.33	1	22.25	22.40	4	11,335	0.04%
2019/05/31	16	22.65	29	22.19	22.00	-13	11,230	-0.12%
2019/05/30	4	21.50	7	21.67	21.30	-3	10,963	-0.03%
2019/05/29	1	21.55	0	0.00	21.45	1	10,887	0.01%
2019/05/28	0	0.00	1	21.15	21.40	-1	10,807	-0.01%
2019/05/27	1	20.95	0	0.00	21.00	1	10,773	0.01%
2019/05/24	1	20.90	4	21.60	20.90	-3	10,761	-0.03%
2019/05/23	12	21.13	0	0.00	20.70	12	10,643	0.11%
2019/05/22	1	21.70	0	0.00	21.70	1	10,501	0.01%
2019/05/21	2	22.05	5	22.20	22.40	-3	10,428	-0.03%
2019/05/20	14	20.94	1	21.75	22.05	13	10,295	0.13%
2019/05/17	9	22.48	0	0.00	21.90	9	10,078	0.09%
2019/05/16	0	0.00	5	23.26	23.05	-5	9,818	-0.05%
2019/05/15	1	22.55	3	23.05	22.70	-2	9,560	-0.02%
2019/05/14	4	21.71	2	21.88	22.45	2	9,414	0.02%
2019/05/13	6	21.13	1	21.15	21.25	5	9,224	0.05%
2019/05/09	5	23.02	0	0.00	23.00	5	8,785	0.06%
2019/05/08	2	23.60	5	23.85	23.80	-3	8,596	-0.03%
2019/05/07	1	24.65	163	24.62	23.60	-162	8,399	-1.93%	大賣/鉅額交易
2019/05/06	2	23.60	350	23.62	24.05	-348	8,129	-4.28%	大賣/鉅額交易
2019/05/03	385	24.04	2	23.75	23.95	383	7,886	4.86%	大買/鉅額交易
2019/05/02	8	22.49	104	22.47	22.50	-96	7,352	-1.31%	大賣/
2019/04/30	3	22.85	201	22.92	23.05	-198	7,161	-2.76%	大賣/鉅額交易
2019/04/29	332	22.48	335	22.72	22.60	-3	7,013	-0.04%	大買/大賣/
2019/04/26	329	23.98	210	23.51	23.30	119	6,700	1.78%	大買/大賣/鉅額交易
2019/04/25	322	25.48	270	25.70	25.85	52	6,242	0.83%	大買/大賣/
2019/04/24	101	25.40	40	25.20	25.30	61	5,811	1.05%	大買/
2019/04/23	304	25.14	212	25.29	25.90	92	5,533	1.66%	大買/大賣/
2019/04/22	100	24.75	9	24.75	24.75	91	4,816	1.89%
2019/04/19	8	22.53	0	0.00	22.50	8	4,435	0.18%
2019/04/18	2	21.80	4	23.20	22.65	-2	4,305	-0.05%
2019/04/17	0	0.00	1	21.65	22.00	-1	3,889	-0.03%
2019/04/16	12	22.48	5	22.22	21.60	7	3,652	0.19%
2019/04/15	8	21.05	0	0.00	22.10	8	3,007	0.27%
2019/04/12	0	0.00	31	19.71	20.10	-31	2,737	-1.13%
2019/04/11	25	18.96	22	18.67	18.85	3	2,404	0.12%
2019/04/10	0	0.00	1	17.35	17.40	-1	2,024	-0.05%
2019/04/08	11	17.86	3	17.83	17.40	8	1,925	0.42%
2019/04/03	3	17.43	2	17.40	17.55	1	1,775	0.06%
2019/04/02	24	17.03	13	17.35	17.35	11	1,646	0.67%
2019/04/01	2	15.40	57	15.51	16.05	-55	1,341	-4.10%
2019/03/29	0	0.00	2	14.90	15.40	-2	1,216	-0.16%
2019/03/15	1	13.65	0	0.00	13.45	1	921	0.11%
2019/03/14	0	0.00	1	14.00	13.90	-1	906	-0.11%
2019/02/27	0	0.00	6	14.10	14.15	-6	880	-0.68%
2019/02/25	1	14.75	0	0.00	14.55	1	863	0.12%
2019/02/22	2	14.45	1	14.50	14.50	1	822	0.12%
2019/01/29	0	0.00	5	13.45	13.45	-5	715	-0.70%
2019/01/28	0	0.00	5	13.80	13.70	-5	710	-0.70%
2019/01/16	0	0.00	5	14.45	14.70	-5	645	-0.77%
2019/01/15	0	0.00	5	14.55	14.55	-5	623	-0.80%
2019/01/14	86	14.77	0	0.00	14.50	86	596	14.41%
2019/01/11	2	14.10	0	0.00	14.20	2	523	0.38%
2018/12/11	0	0.00	5	12.71	12.50	-5	350	-1.43%
2018/12/04	4	12.70	4	12.35	12.35	0	337	0.00%
2018/11/30	1	12.45	0	0.00	12.30	1	330	0.30%
2018/11/29	2	12.50	0	0.00	12.45	2	326	0.61%
2018/11/26	2	12.15	0	0.00	12.15	2	318	0.63%
2018/11/14	0	0.00	0	11.50	11.40	0	328	-0.01%
2018/07/11	0	0.00	0	13.60	13.55	0	421	0.00%
2018/06/05	0	0.00	1	14.40	14.30	-1	517	-0.19%
2018/06/04	1	14.50	0	0.00	14.50	1	510	0.20%
2018/04/02	0	0.00	5	13.90	13.85	-5	925	-0.54%
2018/03/20	0	0.00	15	14.55	14.60	-15	1,005	-1.49%
2018/02/23	0	0.00	1	15.00	15.00	-1	1,015	-0.10%
2018/01/22	0	0.00	4	15.35	15.75	-4	906	-0.44%
2018/01/18	22	16.00	0	0.00	15.75	22	886	2.48%
2018/01/10	0	0.00	18	15.73	15.55	-18	801	-2.25%
2018/01/09	0	0.00	2	15.85	15.70	-2	808	-0.25%
2018/01/04	1	16.35	3	15.65	16.25	-2	759	-0.26%
2018/01/03	3	15.60	0	0.00	15.65	3	662	0.45%