合勤控 (3704)-宏遠-館前券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
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
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－宏遠-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	40.90	1	41.10	40.95	0	4,057	0.00%
2024/04/23	0	0.00	1	41.65	41.70	-1	4,040	-0.02%
2024/04/22	1	41.60	0	0.00	41.05	1	4,046	0.02%
2024/04/19	0	0.00	6	41.93	41.60	-6	4,028	-0.15%
2024/04/18	3	42.47	0	0.00	42.30	3	4,017	0.07%
2024/04/17	2	43.18	0	0.00	43.25	2	3,999	0.05%
2024/04/16	1	43.25	2	44.53	43.30	-1	3,978	-0.03%
2024/04/15	5	45.20	2	45.48	45.00	3	3,975	0.08%
2024/04/12	1	46.10	6	45.55	46.05	-5	3,967	-0.13%
2024/04/11	1	45.80	3	46.23	45.80	-2	3,955	-0.05%
2024/04/10	2	46.95	0	0.00	46.60	2	3,956	0.05%
2024/04/09	1	47.15	0	0.00	47.15	1	3,942	0.03%
2024/04/08	1	47.85	4	47.85	47.60	-3	3,932	-0.08%
2024/04/03	4	47.48	0	0.00	47.60	4	3,890	0.10%
2024/04/02	2	46.80	0	0.00	46.70	2	3,867	0.05%
2024/04/01	6	47.44	3	47.62	47.00	3	3,867	0.08%
2024/03/29	13	47.23	0	0.00	46.65	13	3,756	0.35%
2024/03/28	9	49.61	12	50.07	48.00	-3	3,645	-0.08%
2024/03/27	4	46.90	16	48.15	49.35	-12	3,444	-0.35%
2024/03/26	9	46.24	1	46.05	46.05	8	3,353	0.24%
2024/03/25	12	48.04	5	48.82	47.60	7	3,316	0.21%
2024/03/22	10	50.10	5	50.84	49.70	5	3,287	0.15%
2024/03/21	5	50.64	7.1	50.62	50.10	-2.1	3,078	-0.07%
2024/03/20	2	48.60	9.3	49.08	48.05	-7.3	2,792	-0.26%
2024/03/18	3	46.37	4	47.54	47.65	-1	2,876	-0.03%
2024/03/15	0	0.00	10	47.51	47.30	-10	2,880	-0.35%
2024/03/14	1	48.30	1	48.10	47.70	0	2,908	0.00%
2024/03/13	0	0.00	5	47.42	48.00	-5	2,830	-0.18%
2024/03/12	0	0.00	1	46.10	46.70	-1	2,769	-0.04%
2024/03/08	0	0.00	0	44.60	44.45	0	2,836	0.00%
2024/03/07	1	45.05	0	0.00	44.80	1	2,953	0.03%
2024/03/04	0	0.00	0.2	46.05	46.40	-0.2	3,660	0.00%
2024/03/01	0	0.00	6	45.40	45.60	-6	3,674	-0.16%
2024/02/29	6	44.97	0	0.00	45.00	6	3,766	0.16%
2024/02/27	0	0.00	6	45.15	45.10	-6	3,904	-0.15%
2024/02/26	0	0.00	2	46.50	46.25	-2	3,920	-0.05%
2024/02/23	3	46.32	0	0.00	46.05	3	3,947	0.08%
2024/02/21	5	46.75	2	47.40	46.50	3	4,000	0.07%
2024/02/20	5	46.27	0	0.00	46.10	5	3,986	0.13%
2024/02/19	0	0.00	9	46.72	47.00	-9	3,987	-0.23%
2024/02/16	6	43.80	2	44.55	44.70	4	3,988	0.10%
2024/02/02	1	47.00	0	0.00	46.65	1	4,004	0.02%
2024/02/01	1	46.65	1	46.90	47.10	0	4,120	0.00%
2024/01/31	2	48.05	1	47.75	47.75	1	4,120	0.02%
2024/01/29	0	0.00	0.8	48.55	48.90	-0.8	4,398	-0.02%
2024/01/25	0	0.00	0	49.10	48.65	0	4,780	0.00%
2024/01/24	0	0.00	1	49.45	49.25	-1	5,089	-0.02%
2024/01/23	0	0.00	1	49.90	49.95	-1	5,438	-0.02%
2024/01/22	1	49.45	1	49.70	49.40	0	5,630	0.00%
2024/01/19	0	0.00	2	48.65	48.75	-2	5,996	-0.03%
2024/01/17	4	48.59	1	48.70	48.75	3	6,878	0.04%
2024/01/16	1	48.55	3	49.10	49.10	-2	7,088	-0.03%
2024/01/11	0	0.00	3	48.75	48.90	-3	7,666	-0.04%
2024/01/09	6	48.40	3	48.45	48.25	3	8,045	0.04%
2024/01/08	1	49.15	0	0.00	49.00	1	8,052	0.01%
2024/01/05	2	49.50	0	0.00	49.30	2	8,073	0.02%
2024/01/03	8	49.79	0	0.00	49.80	8	8,103	0.10%
2023/12/29	2	50.50	4	50.90	50.80	-2	8,197	-0.02%
2023/12/28	6	50.67	0	0.00	50.50	6	8,219	0.07%
2023/12/27	1	50.60	0	0.00	50.70	1	8,249	0.01%
2023/12/26	1	50.30	0	0.00	50.80	1	8,283	0.01%
2023/12/22	1	50.60	0	0.00	50.50	1	8,438	0.01%
2023/12/21	4	50.85	0	0.00	50.50	4	8,439	0.05%
2023/12/20	1	52.40	3	52.63	52.00	-2	8,398	-0.02%
2023/12/19	9.2	51.28	0	0.00	50.90	9.2	8,363	0.11%
2023/12/18	8.1	53.05	2.1	54.41	52.70	6	8,309	0.07%
2023/12/15	9	53.60	4	53.78	53.10	5	8,299	0.06%
2023/12/14	6.2	54.21	16	53.78	54.50	-9.8	8,327	-0.12%
2023/12/13	2	54.35	22.3	54.37	54.50	-20.3	8,395	-0.24%
2023/12/12	14	53.14	0	0.00	52.70	14	8,449	0.17%
2023/12/11	0.3	53.22	1.5	53.38	53.50	-1.2	8,671	-0.01%
2023/12/08	1.3	51.85	0	0.00	51.80	1.3	8,948	0.01%
2023/12/07	2.1	52.78	2	52.80	51.90	0.1	9,357	0.00%
2023/12/06	1.1	52.82	0	0.00	52.80	1.1	9,495	0.01%
2023/12/05	13	53.23	2	53.70	53.50	11	9,723	0.11%
2023/12/04	7	53.91	2	54.40	54.00	5	10,200	0.05%
2023/12/01	7	55.14	1	54.20	53.90	6	10,257	0.06%
2023/11/30	6	54.42	30	54.74	56.00	-24	10,021	-0.24%
2023/11/29	1	53.90	1	54.20	54.10	0	9,771	0.00%
2023/11/27	10	51.60	0	0.00	51.60	10	9,608	0.10%
2023/11/24	1	52.00	6.1	51.70	52.40	-5.1	9,529	-0.05%
2023/11/20	0.1	50.90	5	50.46	50.90	-5	9,467	-0.05%
2023/11/16	3	49.53	1	49.65	49.55	2	9,555	0.02%
2023/11/15	7	50.06	5	50.60	49.75	2	9,636	0.02%
2023/11/14	1	50.50	4	50.40	50.40	-3	9,847	-0.03%
2023/11/10	7	49.19	0	0.00	49.00	7	9,861	0.07%
2023/11/09	7	49.76	21	49.90	49.65	-14	9,814	-0.14%
2023/11/08	1	52.30	3	52.00	51.90	-2	9,719	-0.02%
2023/11/07	14	51.60	2	52.20	51.80	12	9,737	0.12%
2023/11/06	5	54.60	67	54.60	53.50	-62	9,628	-0.64%
2023/11/03	10	54.80	4	55.00	54.20	6	9,586	0.06%
2023/11/02	0	0.00	11	54.59	54.50	-11	9,547	-0.12%
2023/11/01	6	54.92	1	53.60	53.60	5	9,320	0.05%
2023/10/31	17	55.25	10	55.82	54.60	7	9,116	0.08%
2023/10/30	1	54.50	2	54.75	54.50	-1	8,906	-0.01%
2023/10/27	6	54.10	5	54.50	54.20	1	8,926	0.01%
2023/10/26	68	53.37	3	52.93	53.20	65	8,793	0.74%
2023/10/25	7	54.53	22	55.41	53.80	-15	8,600	-0.17%
2023/10/24	25	52.00	31	51.89	52.30	-6	8,070	-0.07%
2023/10/23	7	49.82	0	0.00	49.70	7	7,970	0.09%
2023/10/20	3	50.83	2	51.00	51.10	1	7,969	0.01%
2023/10/19	5	49.60	38	51.51	51.70	-33	7,973	-0.41%
2023/10/18	4	48.68	21	49.16	49.15	-17	7,759	-0.22%
2023/10/17	31	48.50	7	49.12	47.80	24	7,642	0.31%
2023/10/13	2	47.25	1	46.95	46.90	1	8,279	0.01%
2023/10/12	5	47.80	0	0.00	47.70	5	8,758	0.06%
2023/10/06	7	49.75	0	0.00	49.10	7	9,802	0.07%
2023/10/05	0	0.00	14	49.68	50.10	-14	10,094	-0.14%
2023/10/04	3	48.43	0	0.00	48.30	3	10,295	0.03%
2023/10/03	6	49.19	4	49.00	49.00	2	10,417	0.02%
2023/09/28	1	50.00	4	50.25	50.00	-3	10,858	-0.03%
2023/09/27	7	48.84	2	48.65	48.40	5	11,149	0.04%
2023/09/26	2	50.60	0	0.00	50.10	2	11,794	0.02%
2023/09/25	0.1	50.80	0	0.00	50.70	0.1	12,374	0.00%
2023/09/22	3	48.85	5	50.24	50.40	-2	13,059	-0.02%
2023/09/20	2	50.00	2	51.30	50.20	0	13,266	0.00%
2023/09/19	2	51.20	0	0.00	51.00	2	13,223	0.02%
2023/09/18	3	51.20	0	0.00	51.70	3	13,148	0.02%
2023/09/15	3	53.13	0	0.00	52.80	3	12,973	0.02%
2023/09/14	13	55.36	34	54.15	54.50	-21	12,763	-0.16%
2023/09/13	68	54.27	63	53.97	54.50	5	12,510	0.04%
2023/09/12	18	53.67	8	54.80	55.50	10	12,206	0.08%
2023/09/11	17	51.96	9	52.74	51.80	8	11,812	0.07%
2023/09/08	4	52.23	10	52.24	52.20	-6	11,697	-0.05%
2023/09/07	20	51.28	41	51.56	52.00	-21	11,481	-0.18%
2023/09/06	25	50.49	11	49.62	50.30	14	10,955	0.13%
2023/09/05	10	48.15	2	48.20	48.15	8	10,788	0.07%
2023/09/04	5	46.48	1	46.20	46.55	4	10,760	0.04%
2023/09/01	1	47.00	0	0.00	46.95	1	10,780	0.01%
2023/08/31	5	47.17	0	0.00	47.40	5	10,798	0.05%
2023/08/29	1	46.50	0	0.00	46.65	1	10,861	0.01%
2023/08/28	1	45.75	1	45.95	45.85	0	10,939	0.00%
2023/08/25	1	47.45	0	0.00	47.05	1	11,119	0.01%
2023/08/23	7	49.04	5	49.47	48.25	2	11,415	0.02%
2023/08/22	5	48.23	0	0.00	47.90	5	11,388	0.04%
2023/08/21	5	46.31	4	47.35	46.95	1	11,404	0.01%
2023/08/18	6	48.28	2	46.88	46.80	4	11,447	0.04%
2023/08/09	3	52.13	2	52.90	51.80	1	11,666	0.01%
2023/08/07	0	0.00	1	50.50	51.10	-1	11,727	-0.01%
2023/08/04	2	50.35	0	0.00	50.70	2	11,766	0.02%
2023/08/02	5	51.94	0	0.00	51.50	5	11,735	0.04%
2023/08/01	6	53.70	0	0.00	53.00	6	11,710	0.05%
2023/07/31	7	54.74	7	54.19	54.00	0	11,505	0.00%
2023/07/28	1	53.20	0	0.00	53.50	1	11,278	0.01%
2023/07/26	1	55.50	0	0.00	54.80	1	11,207	0.01%
2023/07/24	8	57.58	2	57.70	56.70	6	11,244	0.05%
2023/07/21	1.3	57.65	3	58.17	57.60	-1.7	11,102	-0.02%
2023/07/20	1	60.20	0	0.00	59.10	1	11,050	0.01%
2023/07/19	9	62.18	4.3	59.40	59.30	4.7	10,975	0.04%
2023/07/18	6	63.78	15	62.51	62.00	-9	10,892	-0.08%
2023/07/17	4	66.00	4	65.28	65.70	0	10,605	0.00%
2023/07/14	4	60.35	3	60.43	61.80	1	10,948	0.01%
2023/07/13	5	57.86	7.8	57.86	57.30	-2.8	10,666	-0.03%
2023/07/12	1	55.00	0	0.00	55.00	1	10,168	0.01%
2023/07/11	7	54.49	2	54.60	55.70	5	9,857	0.05%
2023/07/10	3	53.43	11	53.63	53.80	-8	9,630	-0.08%
2023/07/07	0	0.00	25	54.20	54.10	-25	9,521	-0.26%
2023/07/06	4.3	55.72	12	55.69	55.70	-7.7	9,299	-0.08%
2023/07/05	11	55.06	8	54.56	54.70	3	9,021	0.03%
2023/07/04	29	53.39	19.9	53.32	53.60	9.1	8,640	0.11%
2023/07/03	15	49.15	24.9	49.49	51.10	-9.9	7,928	-0.12%
2023/06/30	17	46.29	119	46.66	46.50	-102	7,340	-1.39%	大賣/鉅額交易
2023/06/29	3	43.15	30	43.47	43.30	-27	6,640	-0.41%
2023/06/28	4	41.86	8	41.83	41.40	-4	6,404	-0.06%
2023/06/27	1	41.00	0	0.00	40.35	1	6,381	0.02%
2023/06/26	1	41.00	3	41.13	41.05	-2	6,429	-0.03%
2023/06/21	0	0.00	1	41.60	41.70	-1	6,468	-0.02%
2023/06/20	2	41.68	0	0.00	41.40	2	6,494	0.03%
2023/06/19	4	42.70	0	0.00	42.25	4	6,502	0.06%
2023/06/16	11	42.46	8	43.08	43.00	3	6,511	0.05%
2023/06/15	8	42.33	3	42.67	42.45	5	6,480	0.08%
2023/06/13	1	41.85	0	0.00	41.55	1	6,601	0.02%
2023/06/12	1	41.65	0	0.00	41.60	1	6,607	0.02%
2023/06/08	13	41.85	0	0.00	41.50	13	6,758	0.19%
2023/06/07	5	42.28	0	0.00	42.30	5	6,742	0.07%
2023/06/06	12	42.67	0	0.00	42.65	12	6,759	0.18%
2023/06/05	2	43.45	7	43.74	43.40	-5	6,761	-0.07%
2023/06/02	26	43.46	1.8	43.05	43.05	24.2	6,782	0.36%
2023/06/01	6	43.50	11	43.62	43.55	-5	6,780	-0.07%
2023/05/31	0	0.00	16.3	44.82	44.50	-16.3	6,732	-0.24%
2023/05/30	26	44.79	3	44.63	45.20	23	6,569	0.35%
2023/05/29	1	43.55	9	43.47	43.85	-8	6,305	-0.13%
2023/05/26	2	42.43	2	43.23	42.20	0	6,247	0.00%
2023/05/24	0	0.00	2	43.20	43.85	-2	6,208	-0.03%
2023/05/23	1	43.25	2	43.18	42.85	-1	6,152	-0.02%
2023/05/22	3	42.75	2	42.65	42.70	1	6,191	0.02%
2023/05/19	18	42.37	1	42.35	41.90	17	6,263	0.27%
2023/05/18	3	43.30	3	43.70	42.95	0	6,295	0.00%
2023/05/17	10	42.77	37.1	42.76	42.95	-27.1	6,108	-0.44%
2023/05/15	2	41.50	0	0.00	40.80	2	6,372	0.03%
2023/05/12	1	41.45	5	41.05	41.35	-4	6,350	-0.06%
2023/05/10	10	40.73	0	0.00	40.40	10	6,304	0.16%
2023/05/09	0	0.00	10	40.74	39.90	-10	6,282	-0.16%
2023/05/08	8	41.38	6	41.31	41.30	2	6,264	0.03%
2023/05/05	5	40.40	0	0.00	40.35	5	6,243	0.08%
2023/05/04	3	40.48	0	0.00	40.80	3	6,627	0.05%
2023/05/02	0	0.00	2	40.80	41.30	-2	6,903	-0.03%
2023/04/28	12	40.59	5	41.12	41.25	7	6,910	0.10%
2023/04/27	0	0.00	1.9	39.38	39.65	-1.9	6,696	-0.03%
2023/04/26	10	39.45	0	0.00	39.50	10	6,751	0.15%
2023/04/25	3	40.23	0	0.00	39.50	3	6,822	0.04%
2023/04/24	10.3	40.60	0	0.00	40.40	10.3	6,932	0.15%
2023/04/21	0.3	40.90	38	40.86	40.20	-37.8	7,310	-0.52%
2023/04/20	22.2	43.48	20	44.33	42.85	2.2	7,429	0.03%
2023/04/19	23.2	44.75	27.9	44.74	45.40	-4.7	7,285	-0.06%
2023/04/18	3	42.40	15	43.36	43.90	-12	6,706	-0.18%
2023/04/17	0	0.00	2	39.90	39.95	-2	6,806	-0.03%
2023/04/13	0	0.00	2	39.00	39.00	-2	7,168	-0.03%
2023/04/12	0	0.00	3	38.37	38.65	-3	7,161	-0.04%
2023/04/11	31	37.85	0	0.00	37.75	31	7,120	0.44%
2023/04/10	0	0.00	8	37.30	37.55	-8	7,145	-0.11%
2023/04/06	0	0.00	2	37.25	37.25	-2	7,189	-0.03%
2023/03/29	8	36.63	0	0.00	36.70	8	7,380	0.11%
2023/03/28	5	36.61	0	0.00	36.55	5	7,547	0.07%
2023/03/24	2	36.95	0	0.00	37.00	2	7,605	0.03%
2023/03/22	1	36.90	0	0.00	36.70	1	7,627	0.01%
2023/03/21	4	36.78	1	37.00	36.55	3	7,630	0.04%
2023/03/16	9	37.45	2	37.53	37.00	7	7,551	0.09%
2023/03/15	0.1	39.70	2	39.80	39.60	-1.9	7,418	-0.03%
2023/03/13	0	0.00	2	41.50	41.45	-2	7,325	-0.03%
2023/03/09	10	41.75	0	0.00	41.00	10	7,308	0.14%
2023/03/07	0	0.00	10	40.99	41.10	-10	7,709	-0.13%
2023/03/06	0	0.00	20	40.67	40.55	-20	7,721	-0.26%
2023/03/02	0	0.00	1	40.10	40.20	-1	7,791	-0.01%
2023/03/01	0	0.00	5	39.96	39.70	-5	7,732	-0.06%
2023/02/24	0	0.00	0.9	39.10	39.15	-0.9	7,673	-0.01%
2023/02/22	7	38.76	0	0.00	38.90	7	7,635	0.09%
2023/02/21	7	39.61	0	0.00	39.60	7	7,611	0.09%
2023/02/20	2	40.33	1	40.30	40.40	1	7,538	0.01%
2023/02/17	22	40.27	32	40.22	39.80	-10	7,470	-0.13%
2023/02/16	19	40.33	0	0.00	40.10	19	7,411	0.26%
2023/02/14	2	39.95	5	39.20	39.20	-3	7,415	-0.04%
2023/02/13	461	39.77	6	39.88	39.85	455	7,365	6.18%	大買/鉅額交易
2023/02/09	2	38.25	0	0.00	38.55	2	7,002	0.03%
2023/02/08	5	38.85	2	38.83	38.85	3	6,908	0.04%
2023/02/07	0	0.00	3	38.00	38.50	-3	6,809	-0.04%
2023/02/03	1	38.35	0	0.00	38.20	1	6,678	0.01%
2023/02/02	5	39.60	15	39.99	38.40	-10	6,569	-0.15%
2023/02/01	13	37.91	23	38.15	38.20	-10	6,158	-0.16%
2023/01/17	0	0.00	4	35.06	35.00	-4	5,750	-0.07%
2023/01/16	7	35.16	6	34.95	35.00	1	5,719	0.02%
2023/01/12	4	36.20	2	36.50	36.80	2	5,549	0.04%
2023/01/11	15	37.02	2	36.55	36.15	13	5,374	0.24%
2023/01/10	0	0.00	4	37.84	39.00	-4	4,943	-0.08%
2023/01/09	3	36.85	1.7	36.97	36.70	1.3	4,636	0.03%
2023/01/06	2	37.05	3	36.58	36.90	-1	4,523	-0.02%
2023/01/05	14	38.18	3	37.90	37.85	11	4,255	0.26%
2023/01/04	0	0.00	12	35.62	38.15	-12	3,886	-0.31%
2023/01/03	15	34.77	5	35.45	34.70	10	3,545	0.28%
2022/12/30	0	0.00	5	34.75	34.90	-5	3,462	-0.14%
2022/12/28	1	34.50	5	34.00	33.35	-4	3,426	-0.12%
2022/12/27	5	34.60	6	34.53	34.60	-1	3,378	-0.03%
2022/12/26	1	33.85	0	0.00	33.95	1	3,333	0.03%
2022/12/22	10	34.45	0	0.00	34.65	10	3,365	0.30%
2022/12/21	10	33.55	10	34.40	34.55	0	3,342	0.00%
2022/12/20	0	0.00	13	34.66	33.75	-13	3,242	-0.40%
2022/12/16	10	33.80	15	32.96	33.75	-5	3,065	-0.16%
2022/12/15	5	33.45	1	33.85	33.25	4	3,035	0.13%
2022/12/14	10	32.80	0	0.00	33.45	10	3,044	0.33%
2022/12/08	1	31.50	0	0.00	31.80	1	2,969	0.03%
2022/12/07	1	31.90	0	0.00	31.45	1	2,955	0.03%
2022/12/06	0	0.00	1	33.10	32.35	-1	2,913	-0.03%
2022/12/01	0	0.00	30	32.64	32.65	-30	2,817	-1.06%
2022/11/30	10	32.85	1	32.90	32.75	9	2,764	0.33%
2022/11/29	7	35.28	19.7	34.68	33.85	-12.7	2,614	-0.49%
2022/11/28	13	32.71	1	33.65	33.80	12	2,280	0.53%
2022/11/25	2	33.20	14	33.65	33.55	-12	2,214	-0.54%
2022/11/18	12	32.08	0	0.00	31.50	12	2,139	0.56%
2022/11/11	0	0.00	1.7	32.23	32.30	-1.7	2,325	-0.07%
2022/11/10	0	0.00	4	31.70	31.55	-4	2,427	-0.16%
2022/10/26	1	26.40	0	0.00	25.55	1	3,006	0.03%
2022/10/25	2	26.80	0	0.00	26.35	2	3,038	0.07%
2022/10/24	0	0.00	0.8	27.30	27.15	-0.8	3,106	-0.03%
2022/10/20	0	0.00	1	27.10	27.05	-1	3,249	-0.03%
2022/10/19	0.2	27.20	0	0.00	26.95	0.2	3,262	0.01%
2022/10/14	1	26.25	2	26.55	26.85	-1	3,419	-0.03%
2022/10/13	2.6	25.37	0	0.00	25.40	2.6	3,405	0.08%
2022/10/12	0	26.05	0	0.00	25.85	0	3,423	0.00%
2022/09/27	1	26.25	0	0.00	26.20	1	3,484	0.03%
2022/09/23	2	28.65	0	0.00	28.00	2	3,518	0.06%
2022/09/22	2	28.85	0	0.00	29.00	2	3,523	0.06%
2022/09/20	4	30.28	0	0.00	29.40	4	3,510	0.11%
2022/09/16	0	0.00	2	30.43	30.55	-2	3,389	-0.06%
2022/09/14	0	0.00	1	30.25	30.60	-1	3,346	-0.03%
2022/09/13	2	30.35	5	30.90	30.25	-3	3,330	-0.09%
2022/09/12	0	0.00	4	29.40	30.05	-4	3,279	-0.12%
2022/09/08	0	0.00	2	28.20	28.65	-2	3,216	-0.06%
2022/09/06	0	0.00	2	27.70	27.70	-2	3,233	-0.06%
2022/09/02	0	0.00	1	27.65	27.80	-1	3,239	-0.03%
2022/09/01	2	27.60	0	0.00	27.55	2	3,243	0.06%
2022/08/31	3	27.70	2	27.98	28.00	1	3,307	0.03%
2022/08/29	2	27.28	0	0.00	27.25	2	3,425	0.06%
2022/08/26	1	28.60	21	28.79	28.65	-20	3,401	-0.59%
2022/08/24	1	28.60	0	0.00	28.45	1	3,377	0.03%
2022/08/23	2	28.50	0	0.00	28.70	2	3,354	0.06%
2022/08/22	0	0.00	1	29.10	28.80	-1	3,353	-0.03%
2022/08/19	0	0.00	2	29.60	29.60	-2	3,326	-0.06%
2022/08/16	0	0.00	1	29.10	28.90	-1	3,224	-0.03%
2022/08/15	4	28.55	0	0.00	28.60	4	3,200	0.12%
2022/08/11	1	29.15	0	0.00	29.15	1	3,145	0.03%
2022/08/10	1	28.95	3	28.62	28.95	-2	3,098	-0.06%
2022/08/09	9	29.49	1	28.80	28.60	8	3,034	0.26%
2022/08/08	4	31.81	4	32.19	31.55	0	2,837	0.00%
2022/08/05	10	31.15	0	0.00	31.15	10	2,609	0.38%
2022/08/04	10	30.95	0	0.00	31.35	10	2,596	0.39%
2022/08/03	1	31.50	9	30.97	30.70	-8	2,596	-0.31%
2022/08/01	20	31.33	0	0.00	30.90	20	2,503	0.80%
2022/07/29	0	0.00	0	30.95	31.05	0	2,557	0.00%
2022/07/28	0	0.00	1	31.30	30.80	-1	2,583	-0.04%
2022/07/27	1	31.55	4	31.48	31.55	-3	2,420	-0.12%
2022/07/22	0	0.00	1	29.45	29.35	-1	2,260	-0.04%
2022/07/19	0	0.00	1	28.80	28.80	-1	2,283	-0.04%
2022/07/18	1	28.40	2	28.53	28.50	-1	2,348	-0.04%
2022/07/15	1	27.25	0	0.00	27.45	1	2,359	0.04%
2022/07/13	1	26.35	12	26.65	26.15	-11	2,298	-0.48%
2022/07/12	12	26.27	0	0.00	25.65	12	2,240	0.54%
2022/07/11	0	0.00	1	26.05	26.60	-1	2,182	-0.05%
2022/07/07	1	24.75	0	0.00	25.25	1	2,166	0.05%
2022/06/29	1	27.30	0	0.00	27.60	1	2,115	0.05%
2022/06/23	0	0.00	10	27.70	27.30	-10	2,147	-0.47%
2022/06/20	10	27.00	0	0.00	25.85	10	2,193	0.46%
2022/06/16	1	28.70	1	28.45	27.40	0	2,177	0.00%
2022/06/15	0	0.00	1	28.30	27.90	-1	2,170	-0.05%
2022/06/14	0	0.00	4	27.49	27.70	-4	2,196	-0.18%
2022/06/08	3	29.45	1	29.20	29.40	2	2,176	0.09%
2022/06/02	1	27.80	0	0.00	27.65	1	2,115	0.05%
2022/05/26	3	27.10	3	26.85	26.85	0	2,224	0.00%
2022/05/25	0	0.00	1	26.85	27.10	-1	2,248	-0.04%
2022/05/24	1	27.10	0	0.00	26.65	1	2,302	0.04%
2022/05/20	1	27.00	0	0.00	27.35	1	2,421	0.04%
2022/05/19	1	26.65	0	0.00	26.65	1	2,432	0.04%
2022/05/11	3	26.40	0	0.00	26.50	3	2,736	0.11%
2022/05/06	1	31.00	1	30.45	30.40	0	2,848	0.00%
2022/05/05	6	31.10	6	30.70	30.40	0	2,806	0.00%
2022/05/03	0	0.00	1	29.05	29.25	-1	2,730	-0.04%
2022/04/29	1	28.90	0	0.00	28.50	1	2,722	0.04%
2022/04/28	0	0.00	2	28.35	28.30	-2	2,793	-0.07%
2022/04/27	2	27.93	0	0.00	27.90	2	2,779	0.07%
2022/04/25	0	0.00	1	29.15	29.00	-1	2,756	-0.04%
2022/04/22	1	30.80	4	31.26	31.10	-3	2,748	-0.11%
2022/04/21	1	30.15	4	30.18	30.30	-3	2,660	-0.11%
2022/04/20	0	0.00	1	28.40	28.60	-1	2,601	-0.04%
2022/04/19	0	0.00	1	28.70	28.40	-1	2,674	-0.04%
2022/04/12	0	0.00	1	29.30	29.50	-1	3,033	-0.03%
2022/04/06	0	0.00	1	30.70	30.75	-1	3,561	-0.03%
2022/04/01	0	0.00	1	30.50	30.55	-1	3,704	-0.03%
2022/03/30	0	0.00	2	30.40	30.60	-2	3,839	-0.05%
2022/03/25	0	0.00	1	30.55	30.55	-1	4,065	-0.02%
2022/03/24	1	29.45	1	29.60	29.75	0	4,146	0.00%
2022/03/23	1	29.60	0	0.00	29.65	1	4,743	0.02%
2022/03/22	1	29.65	1	29.70	29.60	0	5,160	0.00%
2022/03/18	1	29.10	0	0.00	29.15	1	6,652	0.02%
2022/03/17	0	0.00	2	29.05	29.25	-2	7,471	-0.03%
2022/03/16	1	28.95	0	0.00	28.80	1	7,739	0.01%
2022/03/15	2	29.30	1	29.50	29.20	1	7,791	0.01%
2022/03/04	0	0.00	5	31.65	31.55	-5	8,787	-0.06%
2022/02/25	2	32.10	0	0.00	31.95	2	9,310	0.02%
2022/02/24	1	32.95	0	0.00	32.00	1	9,520	0.01%
2022/02/22	0	0.00	3	32.90	33.00	-3	9,963	-0.03%
2022/02/21	6	33.75	0	0.00	33.70	6	10,033	0.06%
2022/02/18	4	34.06	0	0.00	34.20	4	10,244	0.04%
2022/02/17	0	0.00	6	33.93	33.70	-6	10,601	-0.06%
2022/02/11	1	32.80	0	0.00	32.95	1	11,444	0.01%
2022/02/10	3	32.63	6	33.01	33.00	-3	11,618	-0.03%
2022/02/09	7	32.56	1	32.50	32.70	6	11,849	0.05%
2022/02/08	1	31.60	2	32.53	32.50	-1	12,135	-0.01%
2022/01/26	0	0.00	1	29.75	29.35	-1	13,043	-0.01%
2022/01/25	1	29.40	1	29.40	29.15	0	13,813	0.00%
2022/01/19	1	31.35	0	0.00	31.45	1	15,078	0.01%
2022/01/18	2	31.85	0	0.00	31.50	2	15,224	0.01%
2022/01/17	1	32.20	1	32.40	32.40	0	15,327	0.00%
2022/01/14	0	0.00	20	31.20	31.10	-20	15,287	-0.13%
2022/01/12	1	31.70	0	0.00	31.70	1	15,217	0.01%
2022/01/11	1	32.30	3	33.50	32.15	-2	15,146	-0.01%
2022/01/10	0	0.00	13	32.77	33.85	-13	15,075	-0.09%
2022/01/07	5	32.74	0	0.00	32.95	5	15,020	0.03%
2022/01/06	0	0.00	3	33.80	33.10	-3	14,936	-0.02%
2022/01/05	2	34.50	3	34.35	34.20	-1	14,838	-0.01%
2022/01/03	14	35.00	0	0.00	34.85	14	14,717	0.10%
2021/12/30	13	35.62	1	34.90	35.05	12	14,674	0.08%
2021/12/29	21	36.21	50.4	36.03	35.85	-29.4	14,539	-0.20%
2021/12/28	13	34.89	7	35.40	34.80	6	14,164	0.04%
2021/12/27	1	34.30	1	34.75	34.30	0	14,043	0.00%
2021/12/24	6	34.40	5	34.31	34.05	1	13,992	0.01%
2021/12/23	9	34.59	0	0.00	34.35	9	13,924	0.06%
2021/12/21	1	34.75	10	34.41	34.60	-9	13,780	-0.07%
2021/12/20	4	35.16	1	35.90	34.85	3	13,655	0.02%
2021/12/17	16	37.00	17	36.64	34.80	-1	13,513	-0.01%
2021/12/16	6	37.62	7	37.52	36.40	-1	12,900	-0.01%
2021/12/15	13	37.03	19	37.29	37.15	-6	12,473	-0.05%
2021/12/14	6	35.77	13	36.02	35.55	-7	11,620	-0.06%
2021/12/13	21	35.52	48	34.95	36.95	-27	10,959	-0.25%
2021/12/10	44.1	33.63	24	34.02	34.35	20.1	10,117	0.20%
2021/12/09	1	32.75	2	33.05	33.00	-1	9,808	-0.01%
2021/12/08	0	0.00	1	33.00	32.40	-1	9,717	-0.01%
2021/12/07	0	0.00	7	32.49	32.70	-7	9,647	-0.07%
2021/12/06	1	32.15	1	32.05	31.90	0	9,585	0.00%
2021/12/03	6	32.35	0	0.00	32.30	6	9,553	0.06%
2021/12/02	3	32.90	0	0.00	32.00	3	9,513	0.03%
2021/12/01	2	33.10	0	0.00	33.00	2	9,401	0.02%
2021/11/30	14	34.60	15	34.40	33.85	-1	9,268	-0.01%
2021/11/29	13	33.37	11	32.95	33.90	2	8,606	0.02%
2021/11/25	3	32.65	2	32.83	32.50	1	8,207	0.01%
2021/11/24	3	32.47	0	0.00	32.50	3	8,124	0.04%
2021/11/23	5	33.28	18	33.18	32.90	-13	8,030	-0.16%
2021/11/22	18	33.78	10	33.87	34.50	8	7,800	0.10%
2021/11/19	1	32.55	2	33.00	32.70	-1	7,347	-0.01%
2021/11/17	6	33.08	3	33.08	32.95	3	7,145	0.04%
2021/11/16	3	33.78	67	33.35	33.25	-64	6,923	-0.92%
2021/11/15	10	33.21	20	33.38	33.60	-10	6,507	-0.15%
2021/11/12	2	32.48	4	32.35	32.00	-2	6,142	-0.03%
2021/11/11	18	33.27	49	33.42	33.65	-31	5,978	-0.52%
2021/11/10	2	31.93	3	32.12	32.15	-1	5,654	-0.02%
2021/11/09	9	31.93	5	32.15	32.00	4	5,524	0.07%
2021/11/08	49	32.81	4	32.50	31.85	45	5,313	0.85%
2021/11/05	11	31.90	106	31.54	31.70	-95	5,067	-1.87%	大賣/
2021/11/04	22	33.13	4	33.10	33.40	18	4,765	0.38%
2021/11/03	112	34.10	7	33.52	34.00	105	4,395	2.39%	大買/鉅額交易
2021/11/02	53	33.55	31	34.65	32.45	22	3,723	0.59%
2021/11/01	0	0.00	20	30.80	31.80	-20	2,947	-0.68%
2021/10/29	1	30.40	1	30.80	31.20	0	2,662	0.00%
2021/10/28	9	30.71	9	31.15	30.65	0	2,475	0.00%
2021/10/27	1	29.75	2	29.60	30.10	-1	1,917	-0.05%
2021/10/26	1	27.40	0	0.00	27.40	1	1,606	0.06%
2021/10/25	2	26.33	3	26.57	26.65	-1	1,444	-0.07%
2021/10/14	0	0.00	1	24.25	24.40	-1	1,448	-0.07%
2021/10/13	1	24.45	1	24.20	24.40	0	1,483	0.00%
2021/10/12	0	0.00	1	24.30	24.10	-1	1,503	-0.07%
2021/10/08	1	24.60	0	0.00	24.50	1	1,519	0.07%
2021/09/30	1	25.10	1	25.10	25.10	0	1,666	0.00%
2021/09/15	3	23.70	0	0.00	23.60	3	1,941	0.15%
2021/08/20	0	0.00	1	24.55	24.15	-1	2,528	-0.04%
2021/08/17	2	24.40	0	0.00	24.10	2	2,657	0.08%
2021/08/13	1	25.60	0	0.00	25.20	1	2,678	0.04%
2021/08/12	0	0.00	3	25.90	25.95	-3	2,700	-0.11%
2021/08/11	1	25.55	0	0.00	25.70	1	2,758	0.04%
2021/08/10	0	0.00	2	27.05	26.70	-2	2,809	-0.07%
2021/08/09	1	26.25	1	26.10	26.10	0	2,876	0.00%
2021/08/05	2	26.80	0	0.00	26.65	2	3,094	0.06%
2021/08/04	1	27.05	1	27.15	27.00	0	3,246	0.00%
2021/07/30	1	27.40	0	0.00	27.25	1	3,589	0.03%
2021/07/28	0	0.00	8	27.37	27.50	-8	3,747	-0.21%
2021/07/27	3	28.35	0	0.00	28.35	3	3,878	0.08%
2021/07/26	5	28.95	0	0.00	28.85	5	4,037	0.12%
2021/07/23	0	0.00	2	28.95	28.60	-2	4,247	-0.05%
2021/07/22	2	28.95	2	28.65	28.40	0	4,455	0.00%
2021/07/21	1	28.00	0	0.00	27.55	1	4,773	0.02%
2021/07/19	0	0.00	2	29.20	29.30	-2	5,176	-0.04%
2021/07/14	0	0.00	1	28.10	28.55	-1	6,282	-0.02%
2021/07/13	1	28.70	0	0.00	28.40	1	6,402	0.02%
2021/07/09	21	27.76	0	0.00	27.70	21	6,978	0.30%
2021/07/08	0	0.00	4	28.40	28.10	-4	7,150	-0.06%
2021/07/06	1	28.65	2	28.70	28.65	-1	7,592	-0.01%
2021/07/05	1	29.70	0	0.00	29.55	1	7,844	0.01%
2021/07/02	21	28.65	0	0.00	28.90	21	8,340	0.25%
2021/07/01	20	29.25	0	0.00	28.60	20	8,446	0.24%
2021/06/30	21	29.65	0	0.00	29.35	21	8,485	0.25%
2021/06/29	1	29.95	4	30.03	29.70	-3	8,611	-0.03%
2021/06/25	4	30.36	2	31.00	30.20	2	8,719	0.02%
2021/06/23	0	0.00	1	30.75	30.30	-1	8,897	-0.01%
2021/06/22	6	29.53	0	0.00	29.25	6	8,927	0.07%
2021/06/21	1	29.30	0	0.00	29.05	1	9,026	0.01%
2021/06/18	0	0.00	2	30.45	30.20	-2	9,240	-0.02%
2021/06/16	0	0.00	1	30.55	29.95	-1	10,440	-0.01%
2021/06/15	0	0.00	1	30.45	30.55	-1	11,448	-0.01%
2021/06/11	1	29.90	0	0.00	29.85	1	11,596	0.01%
2021/06/08	0	0.00	1	30.20	30.00	-1	11,730	-0.01%
2021/06/03	0	0.00	10	30.81	30.85	-10	12,032	-0.08%
2021/06/02	10	30.35	0	0.00	30.35	10	12,054	0.08%
2021/06/01	1	31.00	3	31.20	30.90	-2	12,057	-0.02%
2021/05/31	3	31.15	1	31.00	31.15	2	12,112	0.02%
2021/05/27	1	29.75	2	30.00	29.75	-1	12,171	-0.01%
2021/05/25	4	29.78	0	0.00	29.50	4	12,202	0.03%
2021/05/24	1	28.70	4	28.65	29.10	-3	12,254	-0.02%
2021/05/21	1	28.15	1	28.10	28.15	0	12,352	0.00%
2021/05/20	2	27.85	2	28.45	27.55	0	12,445	0.00%
2021/05/19	1	28.00	0	0.00	28.10	1	12,562	0.01%
2021/05/18	0	0.00	3	27.20	27.65	-3	12,706	-0.02%
2021/05/12	5	27.26	0	0.00	27.25	5	12,565	0.04%
2021/05/11	6	30.42	9	30.29	30.25	-3	12,569	-0.02%
2021/05/10	4	34.43	3	34.13	33.60	1	12,477	0.01%
2021/05/07	2	34.30	21	33.95	34.90	-19	12,601	-0.15%
2021/05/06	6	32.55	0	0.00	32.50	6	12,671	0.05%
2021/05/05	4	34.55	6	34.30	34.30	-2	12,613	-0.02%
2021/05/04	5	32.80	5	33.86	34.15	0	12,701	0.00%
2021/05/03	16	36.27	2	37.60	35.85	14	12,767	0.11%
2021/04/29	1	39.70	0	0.00	38.40	1	12,792	0.01%
2021/04/28	13	41.10	1	40.60	40.25	12	12,866	0.09%
2021/04/27	6	41.02	11	40.57	40.85	-5	13,042	-0.04%
2021/04/26	1	39.80	3	40.10	40.25	-2	13,061	-0.02%
2021/04/23	5	39.99	3	39.80	39.70	2	13,285	0.02%
2021/04/22	18	40.73	18	40.56	40.10	0	13,773	0.00%
2021/04/21	9	39.77	1	40.40	39.85	8	14,141	0.06%
2021/04/20	3	39.45	7	39.89	39.60	-4	14,373	-0.03%
2021/04/19	3	38.90	2	38.85	38.75	1	15,418	0.01%
2021/04/16	23	40.40	4	40.04	39.55	19	15,814	0.12%
2021/04/15	3	39.95	4	39.68	39.95	-1	16,479	-0.01%
2021/04/14	4	38.39	1	38.55	38.15	3	16,602	0.02%
2021/04/13	3	39.30	17	39.02	38.30	-14	16,968	-0.08%
2021/04/12	2	38.70	7	39.38	38.40	-5	16,948	-0.03%
2021/04/09	11	38.91	25	39.61	39.25	-14	17,440	-0.08%
2021/04/08	19	38.66	34	39.58	40.30	-15	17,428	-0.09%
2021/04/07	0	0.00	14	37.50	38.25	-14	17,461	-0.08%
2021/04/06	0	0.00	2	37.40	37.45	-2	18,866	-0.01%
2021/04/01	2	37.53	4	37.65	37.10	-2	19,334	-0.01%
2021/03/31	1	37.65	0	0.00	37.85	1	19,722	0.01%
2021/03/30	1	37.35	19	37.19	37.60	-18	20,714	-0.09%
2021/03/29	6	37.58	4	37.38	37.50	2	21,509	0.01%
2021/03/26	1	36.50	3	36.37	36.40	-2	22,311	-0.01%
2021/03/25	6	35.77	0	0.00	35.65	6	23,830	0.03%
2021/03/24	1	36.35	1	35.70	35.80	0	25,025	0.00%
2021/03/23	43	36.87	30	36.80	36.15	13	26,093	0.05%
2021/03/22	24	37.84	21	37.96	37.80	3	26,222	0.01%
2021/03/19	66	40.45	13	40.54	39.60	53	26,119	0.20%
2021/03/18	30	38.79	61.7	39.78	40.25	-31.7	25,229	-0.13%
2021/03/17	1	36.30	1	36.60	36.60	0	24,370	0.00%
2021/03/16	1	35.95	11	36.24	35.55	-10	24,299	-0.04%
2021/03/15	5	35.75	0	0.00	35.70	5	24,270	0.02%
2021/03/11	3	35.70	5	35.48	35.95	-2	24,502	-0.01%
2021/03/10	2	34.45	2	34.35	34.30	0	24,678	0.00%
2021/03/09	3	33.07	1	33.15	33.10	2	24,846	0.01%
2021/03/08	1	35.65	22	35.51	34.95	-21	24,903	-0.08%
2021/03/05	4	35.21	1	35.80	35.15	3	24,949	0.01%
2021/03/04	4	36.61	2	37.20	36.05	2	24,957	0.01%
2021/03/03	5	36.36	3	36.65	37.15	2	24,939	0.01%
2021/03/02	10	37.21	1	37.25	36.05	9	24,992	0.04%
2021/02/26	2	36.18	0	0.00	37.00	2	25,014	0.01%
2021/02/25	1	37.20	0	0.00	36.65	1	25,031	0.00%
2021/02/24	6	37.55	6	37.59	37.10	0	25,043	0.00%
2021/02/23	7	38.04	3	38.70	37.80	4	25,055	0.02%
2021/02/22	8	37.86	0	0.00	37.75	8	24,986	0.03%
2021/02/18	9	37.51	18	37.13	38.20	-9	24,740	-0.04%
2021/02/17	1	36.45	0	0.00	36.45	1	24,585	0.00%
2021/02/04	5	36.24	0	0.00	35.55	5	24,526	0.02%
2021/02/03	5	36.15	1	36.55	36.00	4	24,549	0.02%
2021/02/02	24	36.17	11	36.19	35.70	13	24,531	0.05%
2021/02/01	5	35.60	9	34.61	35.45	-4	24,415	-0.02%
2021/01/29	10	36.29	7	36.76	35.50	3	24,313	0.01%
2021/01/28	1	37.10	0	0.00	35.80	1	24,143	0.00%
2021/01/27	1	36.10	0	0.00	36.10	1	24,017	0.00%
2021/01/26	5	36.55	5	36.80	36.05	0	23,964	0.00%
2021/01/25	17	36.74	18	37.76	37.25	-1	23,878	0.00%
2021/01/22	5	36.16	11	36.29	37.45	-6	23,720	-0.03%
2021/01/21	17	37.39	11	36.96	36.75	6	23,559	0.03%
2021/01/20	13	37.17	26	37.07	36.50	-13	23,326	-0.06%
2021/01/19	13	38.81	15	39.19	38.15	-2	23,052	-0.01%
2021/01/18	4	39.53	12	39.44	39.00	-8	22,831	-0.04%
2021/01/15	57	41.99	32	42.47	41.00	25	22,491	0.11%
2021/01/14	56	43.79	24	44.66	43.50	32	22,488	0.14%
2021/01/13	14	42.35	19	42.76	41.70	-5	21,737	-0.02%
2021/01/12	63	42.45	36	42.82	42.85	27	21,315	0.13%
2021/01/11	13	41.13	9	41.22	42.65	4	20,131	0.02%
2021/01/08	50	42.00	14	40.89	40.55	36	19,633	0.18%
2021/01/07	3	40.53	6	38.90	39.80	-3	18,574	-0.02%
2021/01/06	0	0.00	22	39.01	38.55	-22	18,306	-0.12%
2021/01/05	9	39.91	4	39.75	40.35	5	18,040	0.03%
2021/01/04	6	39.60	12	39.40	40.75	-6	17,867	-0.03%
2020/12/31	1	38.85	5	38.34	38.15	-4	17,309	-0.02%
2020/12/30	13	38.61	9	38.79	38.35	4	17,109	0.02%
2020/12/29	26	37.92	32	37.53	38.25	-6	16,723	-0.04%
2020/12/28	8	36.05	1	36.30	36.00	7	15,251	0.05%
2020/12/25	2	37.15	75	36.64	36.65	-73	14,758	-0.49%
2020/12/24	19	36.06	3.1	35.68	36.25	15.9	14,288	0.11%
2020/12/23	11	34.77	7	35.16	36.05	4	13,292	0.03%
2020/12/22	8	34.08	3	34.12	32.80	5	12,574	0.04%
2020/12/21	53	33.61	45	33.97	33.55	8	11,724	0.07%
2020/12/18	51	32.96	4.1	33.25	33.25	46.9	10,285	0.46%
2020/12/17	30	28.83	4	30.13	30.25	26	9,150	0.28%
2020/12/16	0	0.00	8	26.66	27.50	-8	8,098	-0.10%
2020/12/15	5	25.76	0	0.00	25.00	5	7,823	0.06%
2020/12/14	2	25.90	0	0.00	26.25	2	7,915	0.03%
2020/12/10	1	26.80	0	0.00	26.75	1	7,917	0.01%
2020/12/09	0	0.00	3	26.90	26.85	-3	8,019	-0.04%
2020/12/08	4	26.80	1	26.70	26.90	3	8,289	0.04%
2020/12/07	0	0.00	3	26.55	26.10	-3	8,353	-0.04%
2020/12/04	4	27.24	3	27.03	27.05	1	8,439	0.01%
2020/12/03	0	0.00	3	27.17	27.00	-3	8,639	-0.03%
2020/12/02	3	26.32	4	26.53	26.10	-1	9,256	-0.01%
2020/12/01	0	0.00	4	25.44	25.75	-4	9,645	-0.04%
2020/11/30	0	0.00	4	25.40	25.25	-4	10,792	-0.04%
2020/11/26	2	25.45	51	25.23	24.90	-49	11,479	-0.43%
2020/11/25	0	0.00	1	24.65	24.80	-1	11,619	-0.01%
2020/11/23	0	0.00	47	24.97	25.15	-47	12,474	-0.38%
2020/11/20	25	24.72	0	0.00	24.80	25	12,444	0.20%
2020/11/18	0	0.00	1	24.20	24.15	-1	12,477	-0.01%
2020/11/17	11	24.13	0	0.00	23.95	11	12,564	0.09%
2020/11/16	0	0.00	1	24.00	24.20	-1	12,779	-0.01%
2020/11/13	1	24.25	2	24.05	24.15	-1	13,225	-0.01%
2020/11/12	12	24.07	0	0.00	23.80	12	13,343	0.09%
2020/11/11	0	0.00	8	23.79	24.10	-8	13,334	-0.06%
2020/11/09	6	23.93	0	0.00	23.60	6	13,353	0.04%
2020/11/06	0	0.00	3	23.15	23.20	-3	13,380	-0.02%
2020/11/04	0	0.00	2	23.45	23.35	-2	13,422	-0.01%
2020/11/02	0	0.00	1	22.80	22.70	-1	13,424	-0.01%
2020/10/30	0	0.00	10	22.50	22.55	-10	13,365	-0.07%
2020/10/29	2	22.85	4	23.05	23.20	-2	13,389	-0.01%
2020/10/28	3	23.67	4	23.66	23.55	-1	13,387	-0.01%
2020/10/27	3	23.63	6.4	23.88	23.45	-3.4	13,326	-0.03%
2020/10/26	6	23.85	0	0.00	23.65	6	13,214	0.05%
2020/10/23	6	23.91	8	24.13	24.00	-2	13,074	-0.02%
2020/10/22	13	24.72	4	25.14	24.25	9	12,983	0.07%
2020/10/21	7	25.79	4	25.14	26.55	3	12,328	0.02%
2020/10/20	0	0.00	4	24.30	24.15	-4	11,968	-0.03%
2020/10/19	4	23.85	2.1	24.09	23.85	1.9	11,935	0.02%
2020/10/15	1	24.65	1	24.45	24.30	0	11,933	0.00%
2020/10/13	3	23.73	2	23.70	23.95	1	11,794	0.01%
2020/10/12	2	25.68	7	25.49	25.35	-5	11,516	-0.04%
2020/10/08	5	25.28	1	25.35	25.30	4	11,438	0.03%
2020/10/07	0	0.00	3	25.38	25.50	-3	11,380	-0.03%
2020/10/06	4	25.15	2	25.45	25.15	2	11,320	0.02%
2020/09/30	3	24.23	1	24.75	24.75	2	11,203	0.02%
2020/09/29	3	24.12	1	24.20	23.80	2	11,248	0.02%
2020/09/28	1	24.45	0	0.00	24.50	1	11,260	0.01%
2020/09/24	0	0.00	10	24.80	24.40	-10	11,254	-0.09%
2020/09/23	15	25.35	7	25.11	25.10	8	11,214	0.07%
2020/09/22	4	24.94	5	25.52	24.70	-1	11,382	-0.01%
2020/09/21	4	25.41	3	25.57	25.30	1	11,615	0.01%
2020/09/18	0	0.00	2	25.88	25.80	-2	11,586	-0.02%
2020/09/17	11	25.90	17	26.08	26.20	-6	11,488	-0.05%
2020/09/16	9	25.03	9	25.08	25.05	0	11,234	0.00%
2020/09/15	6	24.90	0	0.00	24.60	6	11,118	0.05%
2020/09/14	4	24.49	1	24.25	24.80	3	11,016	0.03%
2020/09/11	1	26.05	2	24.85	25.00	-1	10,845	-0.01%
2020/09/10	55	26.86	2	27.50	26.75	53	10,497	0.50%
2020/09/09	3	26.20	12	26.36	26.85	-9	10,275	-0.09%
2020/09/08	11	27.08	41	27.77	26.80	-30	10,047	-0.30%
2020/09/07	28	28.06	20	27.54	26.55	8	9,623	0.08%
2020/09/04	11	26.88	170	26.77	26.50	-159	8,815	-1.80%	大賣/鉅額交易
2020/09/03	24	26.16	20	26.18	27.05	4	8,244	0.05%
2020/09/02	44	23.85	2	24.90	24.90	42	7,000	0.60%
2020/09/01	9	22.76	67	22.84	22.65	-58	6,496	-0.89%
2020/08/31	132	22.38	7	22.24	22.45	125	6,234	2.00%	大買/鉅額交易
2020/08/28	2	21.75	4	21.13	21.90	-2	6,041	-0.03%
2020/08/27	85	21.71	16	21.43	21.90	69	5,673	1.22%
2020/08/26	3	20.50	0	0.00	19.95	3	5,067	0.06%
2020/08/24	2	19.65	2	19.95	19.85	0	4,915	0.00%
2020/08/20	0	0.00	3	19.22	18.85	-3	4,963	-0.06%
2020/08/19	19	20.43	17	20.52	20.90	2	4,736	0.04%
2020/08/18	3	19.15	3	19.20	19.80	0	4,266	0.00%
2020/08/17	2	19.35	2	19.05	18.80	0	4,145	0.00%
2020/08/13	2	18.20	1	18.70	18.10	1	4,284	0.02%
2020/08/12	1	18.90	0	0.00	18.70	1	4,213	0.02%
2020/08/11	0	0.00	3	18.35	18.00	-3	4,143	-0.07%
2020/07/16	0	0.00	2	17.68	17.70	-2	4,294	-0.05%
2020/07/14	1	18.10	1	17.95	17.70	0	4,294	0.00%
2020/07/09	2	18.60	2	18.45	18.45	0	4,237	0.00%
2020/07/08	7	18.86	1	18.85	18.70	6	4,216	0.14%
2020/07/07	0	0.00	1	18.15	18.05	-1	4,145	-0.02%
2020/07/03	0	0.00	1	19.45	19.20	-1	4,183	-0.02%
2020/07/01	3	19.03	12	19.03	18.65	-9	3,990	-0.23%
2020/06/30	5	18.01	5	18.15	18.60	0	3,672	0.00%
2020/06/29	12	17.04	3	17.03	16.95	9	3,300	0.27%
2020/06/12	1	16.35	0.1	16.30	16.25	0.9	3,320	0.03%
2020/06/11	0	0.00	2	17.00	16.70	-2	3,389	-0.06%
2020/06/10	2	17.35	1	17.40	17.45	1	3,377	0.03%
2020/06/09	0	0.00	1	16.90	16.70	-1	3,350	-0.03%
2020/06/08	1	17.10	0	0.00	17.05	1	3,396	0.03%
2020/06/05	0	0.00	2	17.20	17.05	-2	3,375	-0.06%
2020/06/04	1	17.20	0	0.00	17.00	1	3,470	0.03%
2020/05/28	3	16.30	0	0.00	16.20	3	3,425	0.09%
2020/05/27	7	16.81	2	16.78	16.75	5	3,387	0.15%
2020/05/22	0	0.00	250	16.25	16.05	-250	3,160	-7.91%	大賣/鉅額交易
2020/05/21	250	16.49	4	16.69	16.65	246	3,123	7.88%	大買/鉅額交易
2020/05/20	0	0.00	8	16.03	16.15	-8	2,953	-0.27%
2020/05/19	0	0.00	19	14.70	14.70	-19	2,851	-0.67%
2020/05/18	0	0.00	10	14.85	14.75	-10	2,856	-0.35%
2020/05/08	3	16.15	0	0.00	15.80	3	2,869	0.10%
2020/05/07	0	0.00	1	15.65	15.70	-1	2,806	-0.04%
2020/05/06	1	15.90	1	15.70	15.70	0	2,807	0.00%
2020/05/04	7	15.50	0	0.00	15.45	7	2,765	0.25%
2020/04/30	14	16.20	15	16.03	15.80	-1	2,776	-0.04%
2020/04/29	2	15.48	1	15.85	15.85	1	2,673	0.04%
2020/04/28	2	14.25	1	14.25	14.45	1	2,607	0.04%
2020/04/24	1	14.15	1	14.00	14.15	0	2,632	0.00%
2020/04/21	2	13.80	0	0.00	13.10	2	2,655	0.08%
2020/04/17	5	14.20	0	0.00	13.70	5	2,645	0.19%
2020/04/14	2	14.05	0	0.00	14.10	2	2,568	0.08%
2020/04/10	1	14.05	1	13.85	14.00	0	2,550	0.00%
2020/04/08	7	13.31	7	13.81	14.30	0	2,552	0.00%
2020/03/25	2	12.60	1	12.50	12.45	1	2,416	0.04%
2020/03/18	1	11.15	0	0.00	11.60	1	2,404	0.04%
2020/03/13	2	12.30	0	0.00	12.30	2	2,162	0.09%
2020/03/11	1	15.80	0	0.00	15.15	1	2,112	0.05%
2020/03/05	0	0.00	4	16.70	16.70	-4	1,966	-0.20%
2020/03/03	0	0.00	1	16.75	16.70	-1	1,944	-0.05%
2020/03/02	1	15.75	0	0.00	15.75	1	1,904	0.05%
2020/02/26	0	0.00	1	16.15	16.15	-1	2,030	-0.05%
2020/02/25	2	16.00	0	0.00	16.25	2	2,029	0.10%
2020/02/21	1	16.90	0	0.00	16.60	1	2,025	0.05%
2020/02/17	3	16.60	2	16.60	16.55	1	2,052	0.05%
2020/02/14	7	17.26	6	17.05	16.95	1	2,048	0.05%
2020/02/13	3	16.80	3	16.95	16.90	0	1,994	0.00%
2020/02/11	0	0.00	5	16.25	16.20	-5	2,032	-0.25%
2020/02/07	5	16.50	0	0.00	16.25	5	2,085	0.24%
2020/02/03	2	15.78	0	0.00	15.80	2	2,016	0.10%
2020/01/30	0	0.00	5	17.85	17.60	-5	1,960	-0.26%
2020/01/16	13.2	19.20	0	0.00	19.10	13.2	1,832	0.72%
2020/01/03	2	20.70	0	0.00	20.25	2	2,010	0.10%
2019/12/27	0	0.00	1	20.20	20.15	-1	1,908	-0.05%
2019/12/19	0	0.00	2	20.30	20.15	-2	2,022	-0.10%
2019/12/18	5	20.37	2	20.50	20.45	3	2,031	0.15%
2019/12/13	16	19.55	0	0.00	19.45	16	2,074	0.77%
2019/12/05	1	19.05	0	0.00	19.00	1	2,288	0.04%
2019/12/03	1	19.05	0	0.00	19.05	1	2,790	0.04%
2019/11/26	0	0.00	2	20.23	20.10	-2	2,957	-0.07%
2019/11/18	0	0.00	2	19.38	19.70	-2	3,147	-0.06%
2019/11/14	1	19.45	0	0.00	19.10	1	3,300	0.03%
2019/11/13	0	0.00	1	20.00	19.80	-1	3,370	-0.03%
2019/11/12	2	19.80	0	0.00	20.00	2	3,463	0.06%
2019/11/08	5	20.95	5	20.90	20.90	0	3,779	0.00%
2019/11/05	0	0.00	5	20.38	20.30	-5	4,253	-0.12%
2019/11/01	3	20.18	0	0.00	20.15	3	4,472	0.07%
2019/10/29	1	21.00	0	0.00	20.70	1	4,846	0.02%
2019/10/24	0	0.00	6	21.40	21.25	-6	5,531	-0.11%
2019/10/23	11	21.30	1	21.45	21.30	10	6,012	0.17%
2019/10/22	1	20.65	0	0.00	20.60	1	6,347	0.02%
2019/10/15	0	0.00	9	20.62	20.80	-9	7,441	-0.12%
2019/10/08	2	20.40	1	20.20	20.00	1	8,301	0.01%
2019/10/07	0	0.00	15	20.55	20.55	-15	8,309	-0.18%
2019/10/02	4	20.65	14	20.69	20.70	-10	8,457	-0.12%
2019/10/01	0	0.00	2	20.68	20.70	-2	8,484	-0.02%
2019/09/27	2	20.95	0	0.00	21.00	2	8,526	0.02%
2019/09/26	0	0.00	1	21.75	21.55	-1	8,620	-0.01%
2019/09/24	1	21.60	0	0.00	21.50	1	8,981	0.01%
2019/09/23	4	21.50	0	0.00	21.60	4	8,992	0.04%
2019/09/20	0	0.00	8	21.17	21.45	-8	9,075	-0.09%
2019/09/19	8	20.76	0	0.00	20.60	8	9,015	0.09%
2019/09/17	1	21.25	0	0.00	21.30	1	9,031	0.01%
2019/09/16	1	21.40	0	0.00	21.40	1	9,156	0.01%
2019/09/12	0	0.00	6	21.78	21.70	-6	9,259	-0.06%
2019/09/10	3	21.60	1	21.75	21.45	2	9,316	0.02%
2019/09/09	8	21.68	0	0.00	21.40	8	9,323	0.09%
2019/09/06	8	22.14	90.3	22.25	21.90	-82.3	9,289	-0.89%
2019/09/05	28.6	24.10	30	23.93	23.90	-1.4	9,024	-0.02%
2019/09/04	0.7	23.50	0	0.00	23.50	0.7	8,979	0.01%
2019/09/03	33	23.48	28	23.40	23.40	5	9,117	0.05%
2019/08/30	4.3	23.36	16	22.90	22.90	-11.7	9,349	-0.12%
2019/08/29	0	0.00	12	23.10	23.10	-12	9,461	-0.13%
2019/08/27	0	0.00	2	22.80	22.80	-2	9,820	-0.02%
2019/08/26	5	22.50	33	22.55	22.35	-28	10,039	-0.28%
2019/08/23	4	23.18	5	23.19	23.05	-1	10,056	-0.01%
2019/08/22	6	23.57	7	23.35	23.45	-1	10,082	-0.01%
2019/08/21	26	23.00	14	23.28	23.30	12	10,069	0.12%
2019/08/20	79	23.67	56	23.60	23.30	23	10,023	0.23%
2019/08/19	26.6	23.75	3	23.83	23.60	23.6	10,087	0.23%
2019/08/16	3	23.77	4	23.98	23.90	-1	10,136	-0.01%
2019/08/15	63	23.78	61	23.57	23.55	2	10,122	0.02%
2019/08/14	63	24.74	27	24.25	24.10	36	10,156	0.35%
2019/08/13	14	24.54	1	24.55	24.55	13	10,196	0.13%
2019/08/12	12	24.85	10	25.29	25.20	2	10,248	0.02%
2019/08/08	39	23.63	59	24.18	24.20	-20	10,145	-0.20%
2019/08/07	9	23.47	6	23.73	23.40	3	10,179	0.03%
2019/08/06	14	22.24	19	22.73	23.80	-5	10,275	-0.05%
2019/08/05	19	23.86	2	23.40	23.40	17	10,442	0.16%
2019/08/02	47	24.19	39	24.21	24.20	8	10,482	0.08%
2019/08/01	2	25.05	3	24.80	24.75	-1	10,520	-0.01%
2019/07/31	38	24.60	70	25.08	25.15	-32	10,606	-0.30%
2019/07/30	29	24.81	8	24.61	24.50	21	10,724	0.20%
2019/07/29	17	25.59	15	25.76	25.45	2	10,701	0.02%
2019/07/26	9	24.93	7	25.06	25.00	2	10,917	0.02%
2019/07/25	19	25.33	17	25.59	24.85	2	10,930	0.02%
2019/07/24	25	25.00	36	25.11	25.20	-11	10,584	-0.10%
2019/07/23	16	24.04	33	24.24	25.30	-17	10,457	-0.16%
2019/07/22	15	23.56	14	23.56	23.55	1	10,439	0.01%
2019/07/19	7	23.21	11	23.36	23.20	-4	10,781	-0.04%
2019/07/18	20	23.91	8	23.76	23.20	12	10,979	0.11%
2019/07/17	9	23.81	8	24.00	24.60	1	11,513	0.01%
2019/07/16	17	23.36	24	23.64	23.95	-7	11,728	-0.06%
2019/07/15	30	23.74	51	23.85	23.80	-21	11,692	-0.18%
2019/07/12	4	22.63	9	22.88	23.00	-5	11,601	-0.04%
2019/07/11	2	22.10	4	22.29	22.20	-2	11,660	-0.02%
2019/07/10	10	22.15	6	22.48	22.00	4	12,245	0.03%
2019/07/09	2	21.80	3	21.95	21.95	-1	12,431	-0.01%
2019/07/08	1	21.80	0	0.00	21.80	1	12,696	0.01%
2019/07/05	1	22.10	0	0.00	22.05	1	13,022	0.01%
2019/07/04	1	22.15	0	0.00	22.10	1	13,018	0.01%
2019/07/02	5	23.30	30	23.00	23.00	-25	13,012	-0.19%
2019/07/01	6	23.14	12	23.23	23.20	-6	12,990	-0.05%
2019/06/27	0	0.00	7	22.36	22.10	-7	13,091	-0.05%
2019/06/26	2	21.95	2	21.80	21.95	0	13,095	0.00%
2019/06/25	27	22.16	25	21.76	21.70	2	13,071	0.02%
2019/06/24	2	21.90	3	21.95	21.95	-1	13,025	-0.01%
2019/06/21	7	22.09	5	21.90	21.90	2	12,986	0.02%
2019/06/20	11	22.88	8	22.76	22.65	3	12,853	0.02%
2019/06/19	3	22.35	6	22.43	22.45	-3	12,779	-0.02%
2019/06/18	2	21.90	3	22.02	21.90	-1	12,754	-0.01%
2019/06/17	10	22.07	5	21.98	21.80	5	12,716	0.04%
2019/06/14	18	22.59	4	22.78	22.00	14	12,645	0.11%
2019/06/13	8	22.91	2	22.60	22.60	6	12,537	0.05%
2019/06/12	2	23.20	11	23.39	23.10	-9	12,451	-0.07%
2019/06/11	4	23.65	3	23.62	23.50	1	12,353	0.01%
2019/06/10	26	23.20	6	23.50	23.80	20	12,185	0.16%
2019/06/06	2	22.60	19	22.71	22.75	-17	11,932	-0.14%
2019/06/05	1	23.20	0	0.00	22.30	1	11,846	0.01%
2019/06/04	16	22.92	16	22.84	22.75	0	11,667	0.00%
2019/06/03	0	0.00	8.1	22.19	22.40	-8.1	11,335	-0.07%
2019/05/31	11	22.15	6	21.89	22.00	5	11,230	0.04%
2019/05/30	3	21.53	0	0.00	21.30	3	10,963	0.03%
2019/05/29	1	21.70	1	21.50	21.45	0	10,887	0.00%
2019/05/28	0	0.00	8	21.31	21.40	-8	10,807	-0.07%
2019/05/27	1	20.90	28	20.91	21.00	-27	10,773	-0.25%
2019/05/24	4	21.10	4	21.61	20.90	0	10,761	0.00%
2019/05/23	14	21.03	8	20.86	20.70	6	10,643	0.06%
2019/05/22	1	22.40	0	0.00	21.70	1	10,501	0.01%
2019/05/21	3	22.00	2	21.90	22.40	1	10,428	0.01%
2019/05/20	5	21.30	14	21.33	22.05	-9	10,295	-0.09%
2019/05/17	17	22.82	15	22.26	21.90	2	10,078	0.02%
2019/05/16	105	23.71	17	23.38	23.05	88	9,818	0.90%	大買/
2019/05/15	9	22.86	4	22.90	22.70	5	9,560	0.05%
2019/05/14	45	21.67	50	21.96	22.45	-5	9,414	-0.05%
2019/05/13	4	21.39	20	21.15	21.25	-16	9,224	-0.17%
2019/05/10	7	22.96	6	23.05	22.55	1	8,939	0.01%
2019/05/09	23	23.33	11	23.01	23.00	12	8,785	0.14%
2019/05/08	11	23.59	12	23.77	23.80	-1	8,596	-0.01%
2019/05/07	14	24.46	18	24.33	23.60	-4	8,399	-0.05%
2019/05/06	6	23.88	23	23.54	24.05	-17	8,129	-0.21%
2019/05/03	55	23.87	26	23.92	23.95	29	7,886	0.37%
2019/05/02	5	22.40	7	22.59	22.50	-2	7,352	-0.03%
2019/04/30	4	22.71	11	22.95	23.05	-7	7,161	-0.10%
2019/04/29	11	22.83	19	22.91	22.60	-8	7,013	-0.11%
2019/04/26	49	23.99	24	23.60	23.30	25	6,700	0.37%
2019/04/25	19	25.33	47	25.35	25.85	-28	6,242	-0.45%
2019/04/24	21	25.40	9	25.36	25.30	12	5,811	0.21%
2019/04/23	53	24.96	34	24.99	25.90	19	5,533	0.34%
2019/04/22	18	24.74	10	24.74	24.75	8	4,816	0.17%
2019/04/19	17	22.60	12	22.36	22.50	5	4,435	0.11%
2019/04/18	24	22.52	11	22.68	22.65	13	4,305	0.30%
2019/04/17	6	21.58	8.3	21.88	22.00	-2.3	3,889	-0.06%
2019/04/16	14	22.44	25	21.99	21.60	-11	3,652	-0.30%
2019/04/15	27	21.62	13	21.26	22.10	14	3,007	0.47%
2019/04/12	21	19.54	1	19.90	20.10	20	2,737	0.73%
2019/04/11	12	18.64	15	18.74	18.85	-3	2,404	-0.12%
2019/04/10	3	17.30	0	0.00	17.40	3	2,024	0.15%
2019/04/09	4	17.00	0	0.00	17.00	4	1,978	0.20%
2019/04/03	4	17.10	10	17.50	17.55	-6	1,775	-0.34%
2019/04/02	15	16.58	9	17.04	17.35	6	1,646	0.36%
2019/03/29	0	0.00	0	15.30	15.40	0	1,216	0.00%
2019/03/21	0	0.00	40	14.15	14.50	-40	973	-4.11%
2019/02/25	0	0.00	4	14.68	14.55	-4	863	-0.46%
2019/02/22	4	14.50	3	14.55	14.50	1	822	0.12%
2019/02/20	0	0.00	3	14.10	13.90	-3	774	-0.39%
2019/02/14	3	13.60	1	13.60	13.70	2	741	0.27%
2019/02/13	0	0.00	2	13.55	13.70	-2	730	-0.27%
2019/02/12	1	13.50	0	0.00	13.60	1	731	0.14%
2019/01/15	2	14.60	1	14.55	14.55	1	623	0.16%
2019/01/14	1	14.75	0	0.00	14.50	1	596	0.17%
2019/01/10	5	13.69	0	0.00	14.05	5	464	1.08%
2019/01/09	1	13.00	1	13.05	12.95	0	368	0.00%
2018/12/24	0	0.00	2	12.28	12.30	-2	368	-0.54%
2018/12/21	1	12.15	0	0.00	12.40	1	370	0.27%
2018/12/20	1	12.55	2	12.50	12.15	-1	368	-0.27%
2018/12/19	2	12.73	3	12.60	12.50	-1	364	-0.27%
2018/12/18	3	12.80	0	0.00	12.65	3	365	0.82%
2018/11/16	0	0.00	8	11.98	12.05	-8	348	-2.30%
2018/11/15	1	12.10	0	0.00	12.10	1	343	0.29%
2018/10/30	2	10.25	0	0.00	10.10	2	377	0.53%
2018/09/21	0	0.00	0.4	11.15	11.20	-0.4	429	-0.08%
2018/07/05	0	0.00	4	13.65	13.45	-4	421	-0.95%
2018/07/03	0	0.00	1	13.55	13.55	-1	421	-0.24%
2018/06/28	1	14.00	0	0.00	14.00	1	410	0.24%
2018/05/02	0	0.00	3	13.20	13.15	-3	597	-0.50%
2018/03/26	20	14.33	0	0.00	14.35	20	931	2.15%
2018/03/13	0	0.00	2	15.35	15.40	-2	991	-0.20%
2018/03/12	1	15.60	22	15.68	15.55	-21	995	-2.11%
2018/02/12	2	14.55	0	0.00	14.65	2	1,011	0.20%
2018/02/06	20	14.10	0	0.00	14.30	20	1,002	2.00%
2018/02/02	0	0.00	20	15.20	15.15	-20	982	-2.03%
2018/02/01	1	15.60	0	0.00	15.30	1	979	0.10%
2018/01/22	0	0.00	1	15.75	15.75	-1	906	-0.11%
2018/01/18	5	15.94	2	15.90	15.75	3	886	0.34%
2018/01/04	21	16.28	21	16.30	16.25	0	759	0.00%