合勤控 (3704)-元大-四維券商分點個股進出

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
40.65
漲跌
▼0.70
漲幅
-1.69%
成交量
2,238張
產業
上市通信網路類股
498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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/05/03	5	41.06	2	41.50	40.65	3	4,066	0.07%
2024/05/02	3	41.40	1	41.60	41.35	2	4,047	0.05%
2024/04/29	1	41.30	5	41.30	41.45	-4	4,059	-0.10%
2024/04/26	6	41.18	0	0.00	40.95	6	4,057	0.15%
2024/04/25	5	41.12	0	0.00	40.85	5	4,048	0.12%
2024/04/24	1	41.95	0	0.00	42.15	1	4,034	0.02%
2024/04/23	0	0.00	5	41.70	41.70	-5	4,040	-0.12%
2024/04/22	1	41.00	0	0.00	41.05	1	4,046	0.02%
2024/04/19	4	41.81	3	41.55	41.60	1	4,028	0.02%
2024/04/18	3	42.57	10	42.35	42.30	-7	4,017	-0.17%
2024/04/17	3	43.13	9	43.05	43.25	-6	3,999	-0.15%
2024/04/16	3	44.10	0	0.00	43.30	3	3,978	0.08%
2024/04/15	1	45.00	0	0.00	45.00	1	3,975	0.03%
2024/04/11	3	46.00	0	0.00	45.80	3	3,955	0.08%
2024/04/10	3	47.08	0	0.00	46.60	3	3,956	0.08%
2024/04/09	1	47.25	3.3	47.22	47.15	-2.3	3,942	-0.06%
2024/04/08	2	48.00	0	0.00	47.60	2	3,932	0.05%
2024/04/03	1	46.15	2	47.43	47.60	-1	3,890	-0.03%
2024/04/02	3	46.68	0	0.00	46.70	3	3,867	0.08%
2024/04/01	2	47.00	0	0.00	47.00	2	3,867	0.05%
2024/03/29	6	47.00	1	47.20	46.65	5	3,756	0.13%
2024/03/28	5	48.56	19	49.43	48.00	-14	3,645	-0.38%
2024/03/27	1	49.30	14	48.41	49.35	-13	3,444	-0.38%
2024/03/26	56	46.27	0	0.00	46.05	56	3,353	1.67%
2024/03/25	18	48.57	4	48.49	47.60	14	3,316	0.42%
2024/03/22	18	50.83	16	50.25	49.70	2	3,287	0.06%
2024/03/21	4	50.44	8	50.57	50.10	-4	3,078	-0.13%
2024/03/20	14	48.71	5	49.33	48.05	9	2,792	0.32%
2024/03/19	7	47.21	6	47.57	47.45	1	2,750	0.04%
2024/03/18	3	46.15	6	46.96	47.65	-3	2,876	-0.10%
2024/03/14	7	48.04	5	48.59	47.70	2	2,908	0.07%
2024/03/13	1	46.70	10	47.72	48.00	-9	2,830	-0.32%
2024/03/12	2	46.70	6.1	46.23	46.70	-4.1	2,769	-0.15%
2024/03/11	0	0.00	1	44.70	44.90	-1	2,767	-0.04%
2024/03/08	0	0.00	1	44.45	44.45	-1	2,836	-0.04%
2024/03/07	2.1	44.88	0	0.00	44.80	2.1	2,953	0.07%
2024/03/06	3	45.75	0	0.00	45.45	3	3,252	0.09%
2024/03/05	4	46.13	1	46.80	46.30	3	3,515	0.09%
2024/03/04	0	0.00	10	46.56	46.40	-10	3,660	-0.27%
2024/03/01	3	45.53	0	0.00	45.60	3	3,674	0.08%
2024/02/29	4	45.10	0	0.00	45.00	4	3,766	0.11%
2024/02/27	2	45.80	1	45.20	45.10	1	3,904	0.03%
2024/02/23	1	46.30	7	46.20	46.05	-6	3,947	-0.15%
2024/02/22	0.1	46.65	0	0.00	46.55	0.1	3,967	0.00%
2024/02/21	13	46.67	14	47.05	46.50	-1	4,000	-0.02%
2024/02/20	10	46.25	0	0.00	46.10	10	3,986	0.25%
2024/02/19	10	46.85	31	46.63	47.00	-21	3,987	-0.53%
2024/02/16	18	43.86	4	44.23	44.70	14	3,988	0.35%
2024/02/15	1	45.80	1.8	46.37	46.30	-0.8	3,936	-0.02%
2024/02/05	1	46.15	0	0.00	46.05	1	3,947	0.03%
2024/02/02	1	47.20	1.1	46.99	46.65	-0.1	4,004	0.00%
2024/02/01	8	46.85	2	47.10	47.10	6	4,120	0.15%
2024/01/31	8	48.11	2	47.80	47.75	6	4,120	0.15%
2024/01/30	1	48.40	0	0.00	48.50	1	4,274	0.02%
2024/01/29	0	0.00	6	48.75	48.90	-6	4,398	-0.14%
2024/01/26	6	48.12	0	0.00	48.00	6	4,515	0.13%
2024/01/25	2	48.88	0	0.00	48.65	2	4,780	0.04%
2024/01/24	8	49.61	6	49.46	49.25	2	5,089	0.04%
2024/01/23	1	50.00	1	49.90	49.95	0	5,438	0.00%
2024/01/19	0	0.00	2	48.60	48.75	-2	5,996	-0.03%
2024/01/17	5	49.09	2	48.60	48.75	3	6,878	0.04%
2024/01/16	3	48.67	2	49.03	49.10	1	7,088	0.01%
2024/01/15	0	0.00	2	48.93	49.00	-2	7,196	-0.03%
2024/01/12	9	48.73	0	0.00	48.00	9	7,356	0.12%
2024/01/11	1	48.25	5	48.79	48.90	-4	7,666	-0.05%
2024/01/10	1	48.50	8	47.91	47.80	-7	7,894	-0.09%
2024/01/09	1	49.15	0	0.00	48.25	1	8,045	0.01%
2024/01/08	4	49.08	1	48.95	49.00	3	8,052	0.04%
2024/01/05	0	0.00	1.3	49.33	49.30	-1.3	8,073	-0.02%
2024/01/04	6	49.56	0	0.00	49.15	6	8,104	0.07%
2024/01/03	2	49.75	0	0.00	49.80	2	8,103	0.02%
2024/01/02	9	50.39	1	50.50	50.40	8	8,119	0.10%
2023/12/29	0	0.00	2	50.95	50.80	-2	8,197	-0.02%
2023/12/28	2	50.70	0	0.00	50.50	2	8,219	0.02%
2023/12/27	1	50.70	7	50.97	50.70	-6	8,249	-0.07%
2023/12/26	0.1	50.50	1	50.70	50.80	-0.9	8,283	-0.01%
2023/12/25	5	50.34	4	50.70	50.30	1	8,371	0.01%
2023/12/22	2	50.60	8.3	50.60	50.50	-6.3	8,438	-0.07%
2023/12/21	11	50.97	0	0.00	50.50	11	8,439	0.13%
2023/12/20	11	51.82	10.1	52.32	52.00	0.9	8,398	0.01%
2023/12/19	9	51.31	5	50.96	50.90	4	8,363	0.05%
2023/12/18	2	53.50	7	54.46	52.70	-5	8,309	-0.06%
2023/12/15	5.1	53.77	2	54.25	53.10	3.1	8,299	0.04%
2023/12/14	80	54.92	4.3	54.32	54.50	75.8	8,327	0.91%
2023/12/13	1	54.80	17	53.93	54.50	-16	8,395	-0.19%
2023/12/12	12	53.03	1	54.20	52.70	11	8,449	0.13%
2023/12/11	0	0.00	8	53.90	53.50	-8	8,671	-0.09%
2023/12/07	5	52.38	3	53.50	51.90	2	9,357	0.02%
2023/12/06	6	53.27	15	53.66	52.80	-9	9,495	-0.09%
2023/12/05	9	53.43	7	53.37	53.50	2	9,723	0.02%
2023/12/04	9	53.90	12	54.34	54.00	-3	10,200	-0.03%
2023/12/01	15	54.28	29	55.31	53.90	-14	10,257	-0.14%
2023/11/30	8	54.90	4	55.17	56.00	4	10,021	0.04%
2023/11/29	4	53.15	20	53.51	54.10	-16	9,771	-0.16%
2023/11/28	7	52.04	6	52.20	52.50	1	9,621	0.01%
2023/11/27	1	51.40	1	52.00	51.60	0	9,608	0.00%
2023/11/24	27	51.53	16	51.82	52.40	11	9,529	0.12%
2023/11/22	0	0.00	31	50.84	50.90	-31	9,409	-0.33%
2023/11/21	1	50.70	5	50.50	50.50	-4	9,434	-0.04%
2023/11/20	1	50.60	7	50.54	50.90	-6	9,467	-0.06%
2023/11/17	3	49.47	4	49.53	49.95	-1	9,524	-0.01%
2023/11/16	5	49.29	4	49.60	49.55	1	9,555	0.01%
2023/11/15	10	49.91	1	50.90	49.75	9	9,636	0.09%
2023/11/14	10	50.04	7.3	50.25	50.40	2.7	9,847	0.03%
2023/11/13	1.1	48.68	2	49.18	49.05	-0.9	9,868	-0.01%
2023/11/10	6.1	49.30	1	49.75	49.00	5.1	9,861	0.05%
2023/11/09	18.1	50.52	18	49.83	49.65	0.1	9,814	0.00%
2023/11/08	2	52.10	0	0.00	51.90	2	9,719	0.02%
2023/11/07	9	52.04	4	52.18	51.80	5	9,737	0.05%
2023/11/06	5	54.10	0	0.00	53.50	5	9,628	0.05%
2023/11/03	1	55.10	2	54.35	54.20	-1	9,586	-0.01%
2023/11/02	5	54.42	4	55.15	54.50	1	9,547	0.01%
2023/11/01	9	53.72	15.1	53.80	53.60	-6.1	9,320	-0.07%
2023/10/31	54	55.68	33.1	55.17	54.60	20.9	9,116	0.23%
2023/10/30	15	54.65	20	54.67	54.50	-5	8,906	-0.06%
2023/10/27	23.6	54.10	25	54.33	54.20	-1.4	8,926	-0.02%
2023/10/26	10.2	53.40	7	53.44	53.20	3.2	8,793	0.04%
2023/10/25	12.1	53.84	28	54.63	53.80	-16	8,600	-0.19%
2023/10/24	17	52.21	6	52.08	52.30	11	8,070	0.14%
2023/10/23	2	50.70	2	50.45	49.70	0	7,970	0.00%
2023/10/20	5	51.58	6	51.17	51.10	-1	7,969	-0.01%
2023/10/19	11	50.95	23	51.25	51.70	-12	7,973	-0.15%
2023/10/18	15	48.88	10	49.48	49.15	5	7,759	0.06%
2023/10/17	14	48.74	14	48.77	47.80	0	7,642	0.00%
2023/10/16	5	46.62	2.3	46.23	46.35	2.7	7,756	0.04%
2023/10/13	2	47.13	1	47.95	46.90	1	8,279	0.01%
2023/10/12	8	47.80	5	47.76	47.70	3	8,758	0.03%
2023/10/11	5	48.61	3	48.85	48.00	2	9,279	0.02%
2023/10/06	5	49.44	1	49.10	49.10	4	9,802	0.04%
2023/10/05	5	50.38	15	50.08	50.10	-10	10,094	-0.10%
2023/10/04	0	0.00	10	48.40	48.30	-10	10,295	-0.10%
2023/10/03	2	50.10	5	49.15	49.00	-3	10,417	-0.03%
2023/10/02	15	50.33	0	0.00	50.50	15	10,622	0.14%
2023/09/28	3	50.00	2	49.58	50.00	1	10,858	0.01%
2023/09/27	16	48.83	17	48.48	48.40	-1	11,149	-0.01%
2023/09/25	2	50.85	3.7	51.08	50.70	-1.7	12,374	-0.01%
2023/09/22	6	49.37	4	49.93	50.40	2	13,059	0.02%
2023/09/21	4	49.71	3	49.22	49.20	1	13,266	0.01%
2023/09/20	1	51.00	3	50.37	50.20	-2	13,266	-0.02%
2023/09/19	3	51.20	6	51.60	51.00	-3	13,223	-0.02%
2023/09/18	18	52.00	12	51.69	51.70	6	13,148	0.05%
2023/09/15	22	53.34	24	52.98	52.80	-2	12,973	-0.02%
2023/09/14	14	54.85	16	55.22	54.50	-2	12,763	-0.02%
2023/09/13	29	54.37	33	53.87	54.50	-4	12,510	-0.03%
2023/09/12	10.1	53.14	41.1	54.04	55.50	-31.1	12,206	-0.25%
2023/09/11	12.1	52.35	4	52.08	51.80	8.1	11,812	0.07%
2023/09/08	20	52.22	9	52.50	52.20	11	11,697	0.09%
2023/09/07	40	52.28	27.1	52.09	52.00	12.9	11,481	0.11%
2023/09/06	3.1	49.81	8	49.66	50.30	-5	10,955	-0.05%
2023/09/05	1	48.15	11	47.94	48.15	-10	10,788	-0.09%
2023/09/04	4	46.25	6	46.36	46.55	-2	10,760	-0.02%
2023/09/01	3	46.88	0	0.00	46.95	3	10,780	0.03%
2023/08/31	4	47.05	1	47.20	47.40	3	10,798	0.03%
2023/08/30	1	46.90	0	0.00	46.80	1	10,810	0.01%
2023/08/29	1.1	46.55	0	0.00	46.65	1.1	10,861	0.01%
2023/08/28	6	46.19	10	45.80	45.85	-4	10,939	-0.04%
2023/08/25	1.1	47.35	0	0.00	47.05	1.1	11,119	0.01%
2023/08/24	4	48.49	11	48.57	48.80	-7	11,390	-0.06%
2023/08/23	16	49.01	13	49.23	48.25	3	11,415	0.03%
2023/08/22	3	47.83	9	48.21	47.90	-6	11,388	-0.05%
2023/08/21	22	46.75	24	47.71	46.95	-2	11,404	-0.02%
2023/08/18	26	47.58	15	46.90	46.80	11	11,447	0.10%
2023/08/17	11	51.37	16	50.66	52.00	-5	11,238	-0.04%
2023/08/16	3.1	48.97	2	49.30	49.30	1.1	11,180	0.01%
2023/08/15	5	49.84	7	50.07	49.85	-2	11,257	-0.02%
2023/08/14	0	0.00	2	48.65	49.00	-2	11,502	-0.02%
2023/08/11	2.1	50.20	0	0.00	50.00	2.1	11,680	0.02%
2023/08/10	7	50.89	8	50.46	50.40	-1	11,659	-0.01%
2023/08/09	16	52.24	9	52.40	51.80	7	11,666	0.06%
2023/08/08	4	51.35	2	51.45	51.60	2	11,701	0.02%
2023/08/07	4	51.25	1	51.60	51.10	3	11,727	0.03%
2023/08/04	2	50.50	1	50.70	50.70	1	11,766	0.01%
2023/08/02	14	52.36	18	53.09	51.50	-4	11,735	-0.03%
2023/08/01	27	54.27	18	55.49	53.00	9	11,710	0.08%
2023/07/31	22	54.87	9	55.20	54.00	13	11,505	0.11%
2023/07/28	17	53.51	6	54.00	53.50	11	11,278	0.10%
2023/07/27	18	55.72	11	54.72	54.40	7	11,219	0.06%
2023/07/26	7	55.83	6.2	55.76	54.80	0.8	11,207	0.01%
2023/07/25	8	56.50	1	55.90	55.80	7	11,333	0.06%
2023/07/24	33	57.78	0	0.00	56.70	33	11,244	0.29%
2023/07/21	4	57.85	1.4	57.50	57.60	2.6	11,102	0.02%
2023/07/20	5.1	59.99	1	58.80	59.10	4.1	11,050	0.04%
2023/07/19	4	61.48	1	59.50	59.30	3	10,975	0.03%
2023/07/18	17	63.36	15	62.69	62.00	2	10,892	0.02%
2023/07/17	18	63.51	18	64.49	65.70	0	10,605	0.00%
2023/07/14	38.2	61.09	43	61.34	61.80	-4.8	10,948	-0.04%
2023/07/13	21.3	58.34	29	57.95	57.30	-7.7	10,666	-0.07%
2023/07/12	17	55.51	4.3	55.35	55.00	12.7	10,168	0.12%
2023/07/11	4	54.75	9	55.27	55.70	-5	9,857	-0.05%
2023/07/10	4	54.13	16	55.03	53.80	-12	9,630	-0.12%
2023/07/07	5	54.76	6	54.80	54.10	-1	9,521	-0.01%
2023/07/06	9.7	55.31	7	55.56	55.70	2.7	9,299	0.03%
2023/07/05	11	54.85	13	54.80	54.70	-2	9,021	-0.02%
2023/07/04	31	52.49	44.2	53.13	53.60	-13.2	8,640	-0.15%
2023/07/03	30	48.53	23.3	49.12	51.10	6.7	7,928	0.08%
2023/06/30	20.1	45.70	77.9	46.04	46.50	-57.8	7,340	-0.79%
2023/06/29	16.1	43.06	59.7	43.22	43.30	-43.6	6,640	-0.66%
2023/06/28	13	41.92	17	41.74	41.40	-4	6,404	-0.06%
2023/06/27	0.2	41.05	0	0.00	40.35	0.2	6,381	0.00%
2023/06/26	3	41.00	0	0.00	41.05	3	6,429	0.05%
2023/06/21	1	41.50	0	0.00	41.70	1	6,468	0.02%
2023/06/20	3.1	41.49	1	41.50	41.40	2.1	6,494	0.03%
2023/06/19	3.2	42.44	0	0.00	42.25	3.2	6,502	0.05%
2023/06/16	4.2	43.03	1	43.30	43.00	3.2	6,511	0.05%
2023/06/15	3	42.60	0	0.00	42.45	3	6,480	0.05%
2023/06/14	15	42.10	24.7	42.35	42.70	-9.7	6,485	-0.15%
2023/06/13	4	41.95	0	0.00	41.55	4	6,601	0.06%
2023/06/12	2	41.88	1	41.65	41.60	1	6,607	0.02%
2023/06/09	3.5	41.95	1	41.85	42.10	2.5	6,687	0.04%
2023/06/08	9.2	41.64	17	42.05	41.50	-7.9	6,758	-0.12%
2023/06/07	7.1	42.46	0	0.00	42.30	7.1	6,742	0.11%
2023/06/06	7	42.86	0	0.00	42.65	7	6,759	0.10%
2023/06/05	5	43.60	0	0.00	43.40	5	6,761	0.07%
2023/06/02	9.3	43.37	2	43.20	43.05	7.3	6,782	0.11%
2023/06/01	27	43.71	5	43.55	43.55	22	6,780	0.32%
2023/05/31	11	44.72	4.3	44.91	44.50	6.7	6,732	0.10%
2023/05/30	24	44.78	35.8	44.84	45.20	-11.8	6,569	-0.18%
2023/05/29	2	43.33	10	43.41	43.85	-8	6,305	-0.13%
2023/05/26	8	42.56	1	42.90	42.20	7	6,247	0.11%
2023/05/25	19	43.60	12	43.44	43.25	7	6,220	0.11%
2023/05/24	26	43.64	22	43.44	43.85	4	6,208	0.06%
2023/05/23	7	42.99	10	43.17	42.85	-3	6,152	-0.05%
2023/05/22	1	42.70	6.7	42.66	42.70	-5.7	6,191	-0.09%
2023/05/19	13.4	42.31	7	42.11	41.90	6.4	6,263	0.10%
2023/05/18	19.4	43.12	16	43.33	42.95	3.4	6,295	0.05%
2023/05/17	10.3	42.88	30	42.67	42.95	-19.8	6,108	-0.32%
2023/05/16	8	40.96	1	41.35	41.25	7	6,065	0.12%
2023/05/15	4	40.60	1	41.45	40.80	3	6,372	0.05%
2023/05/12	1	41.45	8	41.26	41.35	-7	6,350	-0.11%
2023/05/11	7	39.35	2	40.63	39.25	5	6,319	0.08%
2023/05/10	5	40.70	3	40.75	40.40	2	6,304	0.03%
2023/05/09	2	40.15	0	0.00	39.90	2	6,282	0.03%
2023/05/08	1	41.40	3.1	41.39	41.30	-2.1	6,264	-0.03%
2023/05/05	2	40.50	0	0.00	40.35	2	6,243	0.03%
2023/05/04	2	40.50	0	0.00	40.80	2	6,627	0.03%
2023/05/02	1	41.25	0	0.00	41.30	1	6,903	0.01%
2023/04/28	18.2	41.31	10	40.87	41.25	8.2	6,910	0.12%
2023/04/27	2	39.58	1	39.65	39.65	1	6,696	0.01%
2023/04/26	0	0.00	1	39.30	39.50	-1	6,751	-0.01%
2023/04/25	1	39.75	0	0.00	39.50	1	6,822	0.01%
2023/04/24	2	40.58	2.1	40.85	40.40	-0.1	6,932	0.00%
2023/04/21	11	41.63	6.2	41.41	40.20	4.9	7,310	0.07%
2023/04/20	56.4	43.66	51	43.21	42.85	5.4	7,429	0.07%
2023/04/19	29.2	45.12	33.7	45.43	45.40	-4.5	7,285	-0.06%
2023/04/18	5	41.80	6.8	42.33	43.90	-1.8	6,706	-0.03%
2023/04/17	0	0.00	3	40.20	39.95	-3	6,806	-0.04%
2023/04/14	0	0.00	2	38.85	38.80	-2	7,088	-0.03%
2023/04/13	4	38.98	2	39.00	39.00	2	7,168	0.03%
2023/04/12	0	0.00	1	38.60	38.65	-1	7,161	-0.01%
2023/04/10	0	0.00	5	37.50	37.55	-5	7,145	-0.07%
2023/04/07	5	37.18	0	0.00	37.15	5	7,181	0.07%
2023/04/06	3	37.40	0	0.00	37.25	3	7,189	0.04%
2023/03/29	1	36.80	0	0.00	36.70	1	7,380	0.01%
2023/03/27	0	0.00	12	37.43	37.35	-12	7,572	-0.16%
2023/03/24	5	36.99	4	37.15	37.00	1	7,605	0.01%
2023/03/22	4	36.55	0	0.00	36.70	4	7,627	0.05%
2023/03/21	6	36.66	3	36.65	36.55	3	7,630	0.04%
2023/03/20	9	37.04	1	36.90	36.85	8	7,604	0.11%
2023/03/16	6	37.90	1	37.55	37.00	5	7,551	0.07%
2023/03/15	2	39.85	0	0.00	39.60	2	7,418	0.03%
2023/03/14	5	39.70	23	39.97	39.85	-18	7,401	-0.24%
2023/03/13	8	40.79	3	41.23	41.45	5	7,325	0.07%
2023/03/10	0	0.00	16	40.42	40.40	-16	7,281	-0.22%
2023/03/09	3	41.07	11.6	40.78	41.00	-8.6	7,308	-0.12%
2023/03/08	4	40.90	0.9	41.00	41.45	3.1	7,399	0.04%
2023/03/07	1	40.95	1	41.05	41.10	0	7,709	0.00%
2023/03/03	1	40.10	1	40.00	40.10	0	7,850	0.00%
2023/03/02	5	40.00	0.9	39.90	40.20	4.1	7,791	0.05%
2023/03/01	10	40.00	2	40.05	39.70	8	7,732	0.10%
2023/02/24	0.5	39.10	1	39.05	39.15	-0.5	7,673	-0.01%
2023/02/23	0	0.00	5	39.50	39.55	-5	7,638	-0.07%
2023/02/22	0.5	38.85	1	38.85	38.90	-0.5	7,635	-0.01%
2023/02/21	3	39.75	15	39.62	39.60	-12	7,611	-0.16%
2023/02/20	2.1	40.35	9	40.53	40.40	-6.9	7,538	-0.09%
2023/02/17	3.1	39.96	8	40.13	39.80	-4.9	7,470	-0.07%
2023/02/16	13	40.15	63.9	40.02	40.10	-50.9	7,411	-0.69%
2023/02/15	2	39.63	2	39.65	39.60	0	7,402	0.00%
2023/02/14	12	39.85	12	39.25	39.20	0	7,415	0.00%
2023/02/13	10	39.59	28.1	39.70	39.85	-18.1	7,365	-0.25%
2023/02/10	3	38.10	3	38.52	38.00	0	7,052	0.00%
2023/02/09	15	38.50	3	38.68	38.55	12	7,002	0.17%
2023/02/08	9	38.58	48.9	38.62	38.85	-39.9	6,908	-0.58%
2023/02/07	16	38.38	19	38.06	38.50	-3	6,809	-0.04%
2023/02/06	15	37.36	4	37.63	37.45	11	6,746	0.16%
2023/02/03	2	38.45	4.8	38.40	38.20	-2.8	6,678	-0.04%
2023/02/02	80	39.29	34	39.49	38.40	46	6,569	0.70%
2023/02/01	60.3	37.76	121	38.13	38.20	-60.7	6,158	-0.99%	大賣/
2023/01/31	0	0.00	7	36.76	36.80	-7	5,866	-0.12%
2023/01/30	0	0.00	2.6	36.18	36.50	-2.6	5,826	-0.04%
2023/01/17	1	34.90	2	35.10	35.00	-1	5,750	-0.02%
2023/01/16	3	35.05	0	0.00	35.00	3	5,719	0.05%
2023/01/13	14	36.65	3.9	35.85	35.80	10.1	5,644	0.18%
2023/01/12	26.1	36.64	11	36.43	36.80	15.1	5,549	0.27%
2023/01/11	61.1	37.29	4	37.19	36.15	57.1	5,374	1.06%
2023/01/10	44	37.97	90.9	38.27	39.00	-46.9	4,943	-0.95%
2023/01/09	24	37.11	9	37.16	36.70	15	4,636	0.32%
2023/01/06	26	36.69	15	36.70	36.90	11	4,523	0.24%
2023/01/05	21	37.70	18.8	38.07	37.85	2.2	4,255	0.05%
2023/01/04	11	35.69	37.8	36.39	38.15	-26.8	3,886	-0.69%
2023/01/03	13	34.65	9	34.97	34.70	4	3,545	0.11%
2022/12/30	7	34.40	15.1	34.60	34.90	-8.1	3,462	-0.23%
2022/12/29	0	0.00	1.3	33.47	33.70	-1.3	3,415	-0.04%
2022/12/28	6.1	33.97	1	34.55	33.35	5.1	3,426	0.15%
2022/12/27	2	34.28	6	34.53	34.60	-4	3,378	-0.12%
2022/12/26	1	33.60	1	34.00	33.95	0	3,333	0.00%
2022/12/23	3	34.10	2	34.30	33.85	1	3,324	0.03%
2022/12/22	6	34.52	6	34.73	34.65	0	3,365	0.00%
2022/12/21	15	33.73	13	33.96	34.55	2	3,342	0.06%
2022/12/20	12	34.37	26.1	34.28	33.75	-14.1	3,242	-0.43%
2022/12/19	22	33.93	13	33.70	32.90	9	3,099	0.29%
2022/12/16	8	33.66	20	33.87	33.75	-12	3,065	-0.39%
2022/12/15	7	33.47	3	33.38	33.25	4	3,035	0.13%
2022/12/14	0	0.00	6	33.40	33.45	-6	3,044	-0.20%
2022/12/13	6.2	33.11	3	33.70	32.80	3.2	3,015	0.10%
2022/12/09	2	32.03	1	31.80	31.80	1	2,973	0.03%
2022/12/08	0	0.00	1.2	31.64	31.80	-1.2	2,969	-0.04%
2022/12/07	5	31.57	4	31.68	31.45	1	2,955	0.03%
2022/12/06	6	32.83	2	33.15	32.35	4	2,913	0.14%
2022/12/05	6	32.80	10	33.03	33.00	-4	2,877	-0.14%
2022/12/02	9.1	32.87	7	33.07	32.65	2.1	2,848	0.07%
2022/12/01	3.3	32.74	3	32.78	32.65	0.3	2,817	0.01%
2022/11/30	6	32.91	22	32.73	32.75	-16	2,764	-0.58%
2022/11/29	61.2	35.26	38	34.50	33.85	23.2	2,614	0.89%
2022/11/28	3.2	33.36	4	32.93	33.80	-0.8	2,280	-0.03%
2022/11/25	7	33.03	33.5	32.97	33.55	-26.5	2,214	-1.20%
2022/11/24	1	31.85	0	0.00	31.85	1	2,037	0.05%
2022/11/23	9	31.95	1	31.85	31.75	8	2,080	0.38%
2022/11/21	0	0.00	3	32.02	31.90	-3	2,123	-0.14%
2022/11/18	8.1	31.64	4	31.85	31.50	4.1	2,139	0.19%
2022/11/17	4	32.54	5	31.90	32.70	-1	2,142	-0.05%
2022/11/16	5	32.22	5	31.75	31.75	0	2,118	0.00%
2022/11/15	0	0.00	1	32.70	32.10	-1	2,144	-0.05%
2022/11/14	7	32.35	2	31.95	32.55	5	2,178	0.23%
2022/11/11	14	31.91	7	32.56	32.30	7	2,325	0.30%
2022/11/10	1	31.05	3.4	31.68	31.55	-2.4	2,427	-0.10%
2022/11/09	12	30.91	10	30.79	30.80	2	2,382	0.08%
2022/11/08	0	0.00	16.6	29.95	29.95	-16.6	2,325	-0.71%
2022/11/07	2	27.40	2	27.45	27.25	0	2,339	0.00%
2022/11/04	0	0.00	3	27.00	27.00	-3	2,433	-0.12%
2022/11/03	4	26.70	1	26.95	26.95	3	2,472	0.12%
2022/11/01	0	0.00	2	26.00	26.00	-2	2,733	-0.07%
2022/10/31	0	0.00	2	25.75	25.65	-2	2,911	-0.07%
2022/10/28	1	25.30	0	0.00	25.30	1	2,938	0.03%
2022/10/27	0	0.00	0.1	26.05	26.15	-0.1	2,984	0.00%
2022/10/25	1	26.40	0	0.00	26.35	1	3,038	0.03%
2022/10/24	0	0.00	2	27.45	27.15	-2	3,106	-0.06%
2022/10/20	1	27.05	1	27.40	27.05	0	3,249	0.00%
2022/10/19	0.4	27.20	0	0.00	26.95	0.4	3,262	0.01%
2022/10/18	1	27.15	0	0.00	27.15	1	3,296	0.03%
2022/10/17	0.3	27.05	0	0.00	27.05	0.3	3,360	0.01%
2022/10/14	0	0.00	3	26.45	26.85	-3	3,419	-0.09%
2022/10/13	0.5	25.45	3	25.33	25.40	-2.5	3,405	-0.07%
2022/10/12	0.4	25.81	0	0.00	25.85	0.4	3,423	0.01%
2022/10/11	1.1	26.27	1	26.60	26.05	0.1	3,443	0.00%
2022/09/28	4	25.85	0	0.00	24.20	4	3,449	0.12%
2022/09/27	2	26.15	2	26.10	26.20	0	3,484	0.00%
2022/09/26	3	27.05	0	0.00	26.20	3	3,488	0.09%
2022/09/23	3	28.65	0	0.00	28.00	3	3,518	0.09%
2022/09/21	2	29.38	0	0.00	29.15	2	3,516	0.06%
2022/09/20	4	29.73	0	0.00	29.40	4	3,510	0.11%
2022/09/19	3	30.08	3	30.15	30.30	0	3,437	0.00%
2022/09/15	1	30.65	10	30.60	30.25	-9	3,375	-0.27%
2022/09/14	0	0.00	3	30.30	30.60	-3	3,346	-0.09%
2022/09/13	4	30.90	4	30.60	30.25	0	3,330	0.00%
2022/09/12	0	0.00	20	29.71	30.05	-20	3,279	-0.61%
2022/09/08	0	0.00	10	28.40	28.65	-10	3,216	-0.31%
2022/09/06	0	0.00	5	27.72	27.70	-5	3,233	-0.15%
2022/09/01	0	0.00	0	27.70	27.55	0	3,243	0.00%
2022/08/29	2	27.60	8	27.80	27.25	-6	3,425	-0.18%
2022/08/26	2	28.70	0	0.00	28.65	2	3,401	0.06%
2022/08/25	1	28.45	0	0.00	28.55	1	3,386	0.03%
2022/08/24	2	28.70	0	0.00	28.45	2	3,377	0.06%
2022/08/23	0	0.00	1	28.50	28.70	-1	3,354	-0.03%
2022/08/22	31	28.96	0	0.00	28.80	31	3,353	0.92%
2022/08/19	1	29.45	4	29.50	29.60	-3	3,326	-0.09%
2022/08/18	1	29.30	0	0.00	29.10	1	3,278	0.03%
2022/08/17	23	29.17	4	29.45	28.90	19	3,247	0.59%
2022/08/16	10	29.00	0	0.00	28.90	10	3,224	0.31%
2022/08/15	4	28.64	0	0.00	28.60	4	3,200	0.12%
2022/08/12	1	29.05	0	0.00	29.05	1	3,161	0.03%
2022/08/11	3	28.98	2	29.30	29.15	1	3,145	0.03%
2022/08/10	0	0.00	1	28.75	28.95	-1	3,098	-0.03%
2022/08/09	32	29.03	3	28.93	28.60	29	3,034	0.96%
2022/08/08	2	31.85	9	32.21	31.55	-7	2,837	-0.25%
2022/08/05	2	31.15	0	0.00	31.15	2	2,609	0.08%
2022/08/03	0	0.00	30	31.12	30.70	-30	2,596	-1.16%
2022/08/02	7	31.50	10	31.13	31.05	-3	2,562	-0.12%
2022/08/01	0	0.00	3	31.00	30.90	-3	2,503	-0.12%
2022/07/29	7	30.99	5.2	30.97	31.05	1.8	2,557	0.07%
2022/07/28	1	32.10	4	32.01	30.80	-3	2,583	-0.12%
2022/07/27	1	30.30	16	31.18	31.55	-15	2,420	-0.62%
2022/07/26	1	29.75	8	30.08	29.95	-7	2,296	-0.30%
2022/07/25	1	30.10	4	30.05	30.00	-3	2,285	-0.13%
2022/07/22	0	0.00	2	29.50	29.35	-2	2,260	-0.09%
2022/07/21	1	29.35	2	29.25	29.40	-1	2,289	-0.04%
2022/07/20	2	29.18	11	29.40	29.30	-9	2,296	-0.39%
2022/07/19	12	28.73	7	28.99	28.80	5	2,283	0.22%
2022/07/18	2	28.38	1	28.25	28.50	1	2,348	0.04%
2022/07/15	3	27.03	3	27.28	27.45	0	2,359	0.00%
2022/07/14	1	26.80	4	26.89	27.25	-3	2,335	-0.13%
2022/07/13	4	26.43	0	0.00	26.15	4	2,298	0.17%
2022/07/11	1	25.95	3	26.43	26.60	-2	2,182	-0.09%
2022/07/08	2	25.85	6	26.11	26.20	-4	2,181	-0.18%
2022/07/07	1	24.90	6	24.35	25.25	-5	2,166	-0.23%
2022/07/06	0	0.00	1	23.40	23.30	-1	2,151	-0.05%
2022/07/05	9	23.93	7	24.35	23.70	2	2,173	0.09%
2022/07/04	10	24.00	0	0.00	23.75	10	2,140	0.47%
2022/07/01	9	25.72	0	0.00	24.00	9	2,161	0.42%
2022/06/30	3	26.50	1	26.60	26.60	2	2,117	0.09%
2022/06/28	2	27.90	0	0.00	27.75	2	2,119	0.09%
2022/06/23	0	0.00	2	27.28	27.30	-2	2,147	-0.09%
2022/06/22	1	26.95	1	27.55	26.90	0	2,194	0.00%
2022/06/21	1	26.50	6	26.81	27.55	-5	2,197	-0.23%
2022/06/20	2	27.20	2	26.30	25.85	0	2,193	0.00%
2022/06/17	2	27.05	2	26.90	27.65	0	2,183	0.00%
2022/06/16	5	27.85	2	28.35	27.40	3	2,177	0.14%
2022/06/15	6	28.07	10	28.41	27.90	-4	2,170	-0.18%
2022/06/13	4	27.30	0	0.00	27.00	4	2,219	0.18%
2022/06/09	9	28.94	3	29.02	28.80	6	2,242	0.27%
2022/06/08	10	28.45	26	28.83	29.40	-16	2,176	-0.74%
2022/06/02	1	27.65	0	0.00	27.65	1	2,115	0.05%
2022/06/01	1	27.95	0	0.00	27.80	1	2,160	0.05%
2022/05/31	22	27.64	1	27.75	27.65	21	2,190	0.96%
2022/05/30	0	0.00	2	27.60	27.50	-2	2,215	-0.09%
2022/05/27	6	27.08	4	27.15	27.00	2	2,214	0.09%
2022/05/26	1	27.00	0	0.00	26.85	1	2,224	0.04%
2022/05/24	3	26.87	0	0.00	26.65	3	2,302	0.13%
2022/05/23	3	27.18	0	0.00	27.10	3	2,370	0.13%
2022/05/20	0	0.00	2	27.30	27.35	-2	2,421	-0.08%
2022/05/19	2	26.05	2	26.55	26.65	0	2,432	0.00%
2022/05/16	2	26.50	0	0.00	26.20	2	2,621	0.08%
2022/05/12	4	25.76	0	0.00	25.35	4	2,734	0.15%
2022/05/11	1.3	27.56	3	27.25	26.50	-1.7	2,736	-0.06%
2022/05/09	13	29.48	6	29.62	28.60	7	2,767	0.25%
2022/05/06	2	30.50	6	30.42	30.40	-4	2,848	-0.14%
2022/05/05	0	0.00	3	30.75	30.40	-3	2,806	-0.11%
2022/05/03	7	29.56	11	29.38	29.25	-4	2,730	-0.15%
2022/04/29	0	28.60	2	28.90	28.50	-2	2,722	-0.07%
2022/04/28	1	28.55	1	28.55	28.30	0	2,793	0.00%
2022/04/27	2	28.00	6	28.03	27.90	-4	2,779	-0.14%
2022/04/26	6	29.38	6	29.75	29.10	0	2,755	0.00%
2022/04/25	11	29.85	5	29.31	29.00	6	2,756	0.22%
2022/04/22	10	31.02	6	31.41	31.10	4	2,748	0.15%
2022/04/21	15	30.29	15	29.83	30.30	0	2,660	0.00%
2022/04/20	1	28.55	0	0.00	28.60	1	2,601	0.04%
2022/04/19	0	0.00	1	28.30	28.40	-1	2,674	-0.04%
2022/04/18	2	28.40	10	28.90	28.30	-8	2,742	-0.29%
2022/04/11	0	0.00	1	28.85	28.50	-1	3,066	-0.03%
2022/04/07	0	0.00	4	30.90	30.80	-4	3,211	-0.12%
2022/03/31	5	30.35	5	30.44	30.30	0	3,759	0.00%
2022/03/28	0	0.00	2	29.83	29.80	-2	3,961	-0.05%
2022/03/25	16	30.40	17	30.66	30.55	-1	4,065	-0.02%
2022/03/24	0	0.00	1	29.75	29.75	-1	4,146	-0.02%
2022/03/23	0	0.00	2	29.65	29.65	-2	4,743	-0.04%
2022/03/22	3	29.70	3	29.58	29.60	0	5,160	0.00%
2022/03/21	2	29.30	0	0.00	29.25	2	6,001	0.03%
2022/03/18	1	29.15	0	0.00	29.15	1	6,652	0.02%
2022/03/17	0	0.00	11	28.99	29.25	-11	7,471	-0.15%
2022/03/16	5	28.90	10	28.80	28.80	-5	7,739	-0.06%
2022/03/15	1	29.60	27	29.47	29.20	-26	7,791	-0.33%
2022/03/11	1	30.05	0	0.00	30.05	1	7,878	0.01%
2022/03/10	10	30.70	10	30.75	30.70	0	7,923	0.00%
2022/03/09	0	0.00	4	29.75	30.05	-4	7,954	-0.05%
2022/03/07	0	0.00	3	30.20	30.30	-3	8,158	-0.04%
2022/03/04	1	31.70	0	0.00	31.55	1	8,787	0.01%
2022/03/03	5	32.16	0	0.00	32.00	5	9,062	0.06%
2022/03/02	4	32.05	0	0.00	32.25	4	9,148	0.04%
2022/03/01	12	32.55	1	32.55	32.55	11	9,222	0.12%
2022/02/25	0	0.00	2	32.55	31.95	-2	9,310	-0.02%
2022/02/24	15	32.82	0	0.00	32.00	15	9,520	0.16%
2022/02/23	8	33.45	3	34.00	33.55	5	9,934	0.05%
2022/02/22	0	0.00	7	32.80	33.00	-7	9,963	-0.07%
2022/02/21	9	33.76	10	33.80	33.70	-1	10,033	-0.01%
2022/02/18	6	34.16	7	34.10	34.20	-1	10,244	-0.01%
2022/02/17	7	33.95	1	33.85	33.70	6	10,601	0.06%
2022/02/16	1	33.60	0	0.00	33.65	1	10,905	0.01%
2022/02/15	5	33.10	2	33.45	33.20	3	11,053	0.03%
2022/02/14	52	32.61	19	32.66	32.75	33	11,359	0.29%
2022/02/11	2	33.05	0	0.00	32.95	2	11,444	0.02%
2022/02/10	0	0.00	1	33.10	33.00	-1	11,618	-0.01%
2022/02/09	3	32.48	7	32.54	32.70	-4	11,849	-0.03%
2022/02/08	3	31.78	1	32.60	32.50	2	12,135	0.02%
2022/02/07	7	30.91	14	30.51	31.10	-7	12,402	-0.06%
2022/01/26	16	29.45	11	29.78	29.35	5	13,043	0.04%
2022/01/25	3	29.92	1	29.50	29.15	2	13,813	0.01%
2022/01/24	10	29.00	12	30.00	30.15	-2	14,080	-0.01%
2022/01/21	20	30.49	3	29.85	29.80	17	14,235	0.12%
2022/01/18	21	31.84	0	0.00	31.50	21	15,224	0.14%
2022/01/17	17	32.24	2	32.30	32.40	15	15,327	0.10%
2022/01/14	81	30.98	83	31.17	31.10	-2	15,287	-0.01%
2022/01/13	1	32.05	0	0.00	31.90	1	15,254	0.01%
2022/01/12	53	31.59	53	31.75	31.70	0	15,217	0.00%
2022/01/11	0	0.00	23	32.92	32.15	-23	15,146	-0.15%
2022/01/07	36	32.92	52	33.05	32.95	-16	15,020	-0.11%
2022/01/06	41	33.56	30	34.02	33.10	11	14,936	0.07%
2022/01/05	66	34.46	81	34.54	34.20	-15	14,838	-0.10%
2022/01/03	35	34.92	23	34.98	34.85	12	14,717	0.08%
2021/12/30	99	35.12	65	35.10	35.05	34	14,674	0.23%
2021/12/29	45	35.84	83.3	36.05	35.85	-38.3	14,539	-0.26%
2021/12/28	55	34.95	35	35.29	34.80	20	14,164	0.14%
2021/12/27	16	34.23	18	34.63	34.30	-2	14,043	-0.01%
2021/12/24	7	34.40	5	34.69	34.05	2	13,992	0.01%
2021/12/23	16	34.56	8	34.55	34.35	8	13,924	0.06%
2021/12/22	15	34.46	4	34.58	34.45	11	13,856	0.08%
2021/12/21	9	34.63	1	35.15	34.60	8	13,780	0.06%
2021/12/20	7	35.36	12	35.31	34.85	-5	13,655	-0.04%
2021/12/17	64	36.01	44	36.87	34.80	20	13,513	0.15%
2021/12/16	36	36.93	33	36.77	36.40	3	12,900	0.02%
2021/12/15	36	36.86	16	36.86	37.15	20	12,473	0.16%
2021/12/14	46	35.91	57	36.04	35.55	-11	11,620	-0.09%
2021/12/13	31	34.96	36	35.37	36.95	-5	10,959	-0.05%
2021/12/10	5	33.55	7	33.42	34.35	-2	10,117	-0.02%
2021/12/09	1	32.90	11	33.16	33.00	-10	9,808	-0.10%
2021/12/08	5	32.43	0	0.00	32.40	5	9,717	0.05%
2021/12/07	5	32.63	1	32.90	32.70	4	9,647	0.04%
2021/12/06	1	32.15	3	32.10	31.90	-2	9,585	-0.02%
2021/12/03	1	32.60	0	0.00	32.30	1	9,553	0.01%
2021/12/02	12	32.50	9	32.60	32.00	3	9,513	0.03%
2021/12/01	7	32.99	9	33.17	33.00	-2	9,401	-0.02%
2021/11/30	46	34.79	39	34.54	33.85	7	9,268	0.08%
2021/11/29	9	33.69	21	33.20	33.90	-12	8,606	-0.14%
2021/11/26	12	31.96	14	31.93	31.70	-2	8,314	-0.02%
2021/11/25	10	33.10	7	32.94	32.50	3	8,207	0.04%
2021/11/24	14	32.40	15	32.47	32.50	-1	8,124	-0.01%
2021/11/23	32	33.17	15	33.25	32.90	17	8,030	0.21%
2021/11/22	31	33.65	33	33.77	34.50	-2	7,800	-0.03%
2021/11/19	26	32.59	17	32.61	32.70	9	7,347	0.12%
2021/11/18	19.5	32.29	24	32.38	32.00	-4.5	7,251	-0.06%
2021/11/17	11	33.09	32	33.12	32.95	-21	7,145	-0.29%
2021/11/16	29	33.61	9	33.63	33.25	20	6,923	0.29%
2021/11/15	11	32.98	38	32.89	33.60	-27	6,507	-0.41%
2021/11/12	19	32.45	2	32.45	32.00	17	6,142	0.28%
2021/11/11	19	33.07	43	33.32	33.65	-24	5,978	-0.40%
2021/11/10	9	31.87	7	32.01	32.15	2	5,654	0.04%
2021/11/09	16	31.74	16	31.82	32.00	0	5,524	0.00%
2021/11/08	7	32.66	10	32.64	31.85	-3	5,313	-0.06%
2021/11/05	44	32.03	41	32.57	31.70	3	5,067	0.06%
2021/11/04	34	33.31	15	33.20	33.40	19	4,765	0.40%
2021/11/03	61	33.59	14	33.49	34.00	47	4,395	1.07%
2021/11/02	46	33.18	130	32.84	32.45	-84	3,723	-2.26%	大賣/
2021/11/01	21	30.92	4	31.36	31.80	17	2,947	0.58%
2021/10/29	22	30.72	0	0.00	31.20	22	2,662	0.83%
2021/10/28	4	30.78	17	30.69	30.65	-13	2,475	-0.53%
2021/10/27	53	29.33	24	29.22	30.10	29	1,917	1.51%
2021/10/26	8	26.95	7	27.24	27.40	1	1,606	0.06%
2021/10/25	5	26.90	2	25.28	26.65	3	1,444	0.21%
2021/10/22	10	24.78	0	0.00	24.80	10	1,324	0.76%
2021/10/21	6	24.88	1	25.10	24.60	5	1,339	0.37%
2021/10/19	0	0.00	5	24.65	24.55	-5	1,361	-0.37%
2021/10/18	5	24.22	2	24.10	24.05	3	1,401	0.21%
2021/10/15	21	24.66	0	0.00	24.80	21	1,428	1.47%
2021/10/14	2	24.15	0	0.00	24.40	2	1,448	0.14%
2021/10/13	2	24.18	0	0.00	24.40	2	1,483	0.13%
2021/10/08	0	0.00	2	24.40	24.50	-2	1,519	-0.13%
2021/10/07	1	22.85	9	23.15	23.85	-8	1,536	-0.52%
2021/10/05	5	22.58	0	0.00	22.95	5	1,656	0.30%
2021/10/04	1	23.05	0	0.00	22.65	1	1,662	0.06%
2021/10/01	10	24.47	0	0.00	23.95	10	1,650	0.61%
2021/09/30	0	0.00	13	24.90	25.10	-13	1,666	-0.78%
2021/09/29	9	24.18	9	24.43	24.25	0	1,702	0.00%
2021/09/28	2	24.20	11	24.56	24.55	-9	1,722	-0.52%
2021/09/27	11	24.39	11	24.55	24.40	0	1,734	0.00%
2021/09/24	0	0.00	3	24.17	24.05	-3	1,784	-0.17%
2021/09/22	2	23.35	0	0.00	23.35	2	1,861	0.11%
2021/09/15	0	0.00	0	23.80	23.60	0	1,941	0.00%
2021/09/14	0	24.05	0	0.00	23.90	0	2,004	0.00%
2021/09/13	2	24.10	0	0.00	24.00	2	2,025	0.10%
2021/09/10	3	24.10	0	0.00	24.05	3	2,075	0.14%
2021/09/06	9	24.96	0	0.00	24.55	9	2,154	0.42%
2021/09/03	2	25.25	0	0.00	25.25	2	2,166	0.09%
2021/09/02	2	25.40	0	0.00	25.30	2	2,216	0.09%
2021/09/01	0	0.00	11	25.60	26.20	-11	2,236	-0.49%
2021/08/31	9	24.97	0	0.00	25.30	9	2,239	0.40%
2021/08/27	2	25.78	0	0.00	25.30	2	2,327	0.09%
2021/08/25	4	26.13	3	26.25	26.10	1	2,439	0.04%
2021/08/23	2	24.80	28	25.20	25.65	-26	2,507	-1.04%
2021/08/20	3	24.40	0	0.00	24.15	3	2,528	0.12%
2021/08/17	0	0.00	4	24.30	24.10	-4	2,657	-0.15%
2021/08/13	3	25.60	3	25.40	25.20	0	2,678	0.00%
2021/08/11	1	26.10	0	0.00	25.70	1	2,758	0.04%
2021/08/10	5	26.93	15	27.16	26.70	-10	2,809	-0.36%
2021/08/09	1	26.20	0	0.00	26.10	1	2,876	0.03%
2021/08/06	0	0.00	3	26.50	26.35	-3	2,954	-0.10%
2021/08/04	6	27.13	0	0.00	27.00	6	3,246	0.18%
2021/08/03	0	0.00	3	27.10	27.10	-3	3,451	-0.09%
2021/07/30	5	27.48	0	0.00	27.25	5	3,589	0.14%
2021/07/27	12	28.98	10	29.35	28.35	2	3,878	0.05%
2021/07/26	0	0.00	9	28.95	28.85	-9	4,037	-0.22%
2021/07/23	19	28.71	11	28.95	28.60	8	4,247	0.19%
2021/07/22	22	28.55	30	28.64	28.40	-8	4,455	-0.18%
2021/07/21	3	28.55	1	27.60	27.55	2	4,773	0.04%
2021/07/20	6	28.75	0	0.00	28.20	6	4,992	0.12%
2021/07/19	0	0.00	7	29.01	29.30	-7	5,176	-0.14%
2021/07/16	10	28.76	9	28.89	28.85	1	5,912	0.02%
2021/07/15	3	28.55	0	0.00	28.80	3	6,130	0.05%
2021/07/13	10	28.47	0	0.00	28.40	10	6,402	0.16%
2021/07/12	0	0.00	15	28.80	29.00	-15	6,794	-0.22%
2021/07/09	2	27.80	0	0.00	27.70	2	6,978	0.03%
2021/07/08	2	28.35	0	0.00	28.10	2	7,150	0.03%
2021/07/06	7	29.11	0	0.00	28.65	7	7,592	0.09%
2021/07/05	3	29.45	2	29.55	29.55	1	7,844	0.01%
2021/07/02	1	29.00	8	28.86	28.90	-7	8,340	-0.08%
2021/07/01	10	29.18	10	28.83	28.60	0	8,446	0.00%
2021/06/30	2	29.55	0	0.00	29.35	2	8,485	0.02%
2021/06/29	16	30.51	0	0.00	29.70	16	8,611	0.19%
2021/06/28	4	30.18	14	30.66	30.85	-10	8,647	-0.12%
2021/06/25	0	0.00	5	30.60	30.20	-5	8,719	-0.06%
2021/06/24	0	0.00	2	30.35	30.40	-2	8,839	-0.02%
2021/06/23	0	0.00	13	29.83	30.30	-13	8,897	-0.15%
2021/06/22	0	0.00	1	29.65	29.25	-1	8,927	-0.01%
2021/06/21	5	29.23	1	29.10	29.05	4	9,026	0.04%
2021/06/18	13	30.43	18	30.78	30.20	-5	9,240	-0.05%
2021/06/17	2	29.75	0	0.00	30.40	2	9,486	0.02%
2021/06/16	10	30.27	3	30.60	29.95	7	10,440	0.07%
2021/06/15	3	30.40	3	30.75	30.55	0	11,448	0.00%
2021/06/11	4	30.28	0	0.00	29.85	4	11,596	0.03%
2021/06/10	6	30.43	4	30.70	30.30	2	11,688	0.02%
2021/06/09	4	30.25	2	30.70	30.20	2	11,698	0.02%
2021/06/08	2	30.10	0	0.00	30.00	2	11,730	0.02%
2021/06/04	3	30.32	0	0.00	29.90	3	11,870	0.03%
2021/06/03	0	0.00	6	30.80	30.85	-6	12,032	-0.05%
2021/06/02	16	30.93	4	31.50	30.35	12	12,054	0.10%
2021/06/01	4	30.93	2	31.20	30.90	2	12,057	0.02%
2021/05/31	2	31.20	0	0.00	31.15	2	12,112	0.02%
2021/05/27	0	0.00	4	30.06	29.75	-4	12,171	-0.03%
2021/05/26	0	0.00	2	30.10	29.65	-2	12,161	-0.02%
2021/05/25	6	29.82	2	29.78	29.50	4	12,202	0.03%
2021/05/24	0	0.00	4	28.66	29.10	-4	12,254	-0.03%
2021/05/21	3	28.10	6	28.56	28.15	-3	12,352	-0.02%
2021/05/20	4	28.00	1	28.75	27.55	3	12,445	0.02%
2021/05/19	6	27.97	3	28.30	28.10	3	12,562	0.02%
2021/05/18	14	26.67	27	27.16	27.65	-13	12,706	-0.10%
2021/05/17	18	25.28	26	25.81	25.15	-8	12,748	-0.06%
2021/05/14	6	28.07	0	0.00	27.25	6	12,678	0.05%
2021/05/13	0	0.00	1	25.60	27.40	-1	12,643	-0.01%
2021/05/12	6	27.25	2	27.60	27.25	4	12,565	0.03%
2021/05/11	2	30.67	2	30.25	30.25	0	12,569	0.00%
2021/05/10	9	34.13	2	34.10	33.60	7	12,477	0.06%
2021/05/07	2	34.50	14	34.31	34.90	-12	12,601	-0.10%
2021/05/06	13	33.70	4	33.05	32.50	9	12,671	0.07%
2021/05/05	0	0.00	5	34.38	34.30	-5	12,613	-0.04%
2021/05/04	0	0.00	11	33.09	34.15	-11	12,701	-0.09%
2021/05/03	10	36.16	10	36.68	35.85	0	12,767	0.00%
2021/04/29	18	39.06	12	39.28	38.40	6	12,792	0.05%
2021/04/28	32	40.82	38	40.47	40.25	-6	12,866	-0.05%
2021/04/27	44	40.79	14	40.93	40.85	30	13,042	0.23%
2021/04/26	10	39.88	16	40.57	40.25	-6	13,061	-0.05%
2021/04/23	17	39.74	8	39.74	39.70	9	13,285	0.07%
2021/04/22	37	40.50	36	40.56	40.10	1	13,773	0.01%
2021/04/21	25	39.57	13	39.70	39.85	12	14,141	0.08%
2021/04/20	3	39.55	28.1	39.87	39.60	-25.1	14,373	-0.17%
2021/04/19	13	38.94	20	38.85	38.75	-7	15,418	-0.05%
2021/04/16	45	40.00	26.1	40.22	39.55	19	15,814	0.12%
2021/04/15	20.9	39.04	24.6	39.28	39.95	-3.7	16,479	-0.02%
2021/04/14	18	38.50	9	38.50	38.15	9	16,602	0.05%
2021/04/13	17	38.81	14.1	39.84	38.30	2.9	16,968	0.02%
2021/04/12	24	38.82	3	38.77	38.40	21	16,948	0.12%
2021/04/09	17	38.42	17	38.80	39.25	0	17,440	0.00%
2021/04/08	20.8	38.69	19	38.94	40.30	1.8	17,428	0.01%
2021/04/07	7	37.61	19	38.06	38.25	-12	17,461	-0.07%
2021/04/06	0	0.00	68.1	37.27	37.45	-68.1	18,866	-0.36%
2021/04/01	9.1	37.64	16	37.26	37.10	-6.9	19,334	-0.04%
2021/03/31	4	37.70	9	37.80	37.85	-5	19,722	-0.03%
2021/03/30	4	37.36	3	37.55	37.60	1	20,714	0.00%
2021/03/29	14	37.47	32	37.37	37.50	-18	21,509	-0.08%
2021/03/26	0	0.00	7	36.37	36.40	-7	22,311	-0.03%
2021/03/25	3	35.82	1	35.70	35.65	2	23,830	0.01%
2021/03/24	10	36.03	19.1	35.89	35.80	-9.1	25,025	-0.04%
2021/03/23	27	36.71	19	36.76	36.15	8	26,093	0.03%
2021/03/22	6	38.22	5	37.90	37.80	1	26,222	0.00%
2021/03/19	57	40.26	20	40.68	39.60	37	26,119	0.14%
2021/03/18	39.1	39.56	60	39.50	40.25	-20.9	25,229	-0.08%
2021/03/17	4	36.26	6	36.31	36.60	-2	24,370	-0.01%
2021/03/16	11	36.02	4	36.01	35.55	7	24,299	0.03%
2021/03/15	4	35.78	8	35.89	35.70	-4	24,270	-0.02%
2021/03/12	14	35.59	13	35.47	35.80	1	24,381	0.00%
2021/03/11	12	34.90	13	35.42	35.95	-1	24,502	0.00%
2021/03/10	15	34.33	22	34.33	34.30	-7	24,678	-0.03%
2021/03/09	24	33.27	6	33.08	33.10	18	24,846	0.07%
2021/03/08	8	35.85	8	35.92	34.95	0	24,903	0.00%
2021/03/05	14	35.55	5	35.65	35.15	9	24,949	0.04%
2021/03/04	22	36.56	0	0.00	36.05	22	24,957	0.09%
2021/03/03	0	0.00	28	36.78	37.15	-28	24,939	-0.11%
2021/03/02	27	37.06	12	37.42	36.05	15	24,992	0.06%
2021/02/26	6	36.38	21	36.56	37.00	-15	25,014	-0.06%
2021/02/25	18	36.96	0	0.00	36.65	18	25,031	0.07%
2021/02/24	1	37.15	0	0.00	37.10	1	25,043	0.00%
2021/02/23	8	37.98	23	37.65	37.80	-15	25,055	-0.06%
2021/02/22	23	37.75	4	38.25	37.75	19	24,986	0.08%
2021/02/19	20	37.82	24	38.17	38.25	-4	24,870	-0.02%
2021/02/18	18	36.69	30	37.29	38.20	-12	24,740	-0.05%
2021/02/17	16	36.27	10	36.54	36.45	6	24,585	0.02%
2021/02/04	1	35.65	0	0.00	35.55	1	24,526	0.00%
2021/02/03	3	36.55	0	0.00	36.00	3	24,549	0.01%
2021/02/02	21	36.18	12	36.31	35.70	9	24,531	0.04%
2021/02/01	10	34.47	17	35.10	35.45	-7	24,415	-0.03%
2021/01/29	19	36.67	19	36.51	35.50	0	24,313	0.00%
2021/01/28	20	36.18	23	36.62	35.80	-3	24,143	-0.01%
2021/01/27	16	36.17	0	0.00	36.10	16	24,017	0.07%
2021/01/26	9	36.50	2	36.00	36.05	7	23,964	0.03%
2021/01/25	19	36.74	18	36.80	37.25	1	23,878	0.00%
2021/01/22	23	36.15	16	36.35	37.45	7	23,720	0.03%
2021/01/21	25	37.22	29	37.24	36.75	-4	23,559	-0.02%
2021/01/20	26	37.27	18.2	37.37	36.50	7.8	23,326	0.03%
2021/01/19	13	38.70	8	39.05	38.15	5	23,052	0.02%
2021/01/18	10	39.19	0	0.00	39.00	10	22,831	0.04%
2021/01/15	38	42.14	7	41.80	41.00	31	22,491	0.14%
2021/01/14	59.1	43.72	69.4	44.04	43.50	-10.3	22,488	-0.05%
2021/01/13	42	41.96	18	42.22	41.70	24	21,737	0.11%
2021/01/12	61.2	42.65	51	43.62	42.85	10.2	21,315	0.05%
2021/01/11	12	41.58	16	41.89	42.65	-4	20,131	-0.02%
2021/01/08	31	40.91	34	42.11	40.55	-3	19,633	-0.02%
2021/01/07	12	39.64	11	39.47	39.80	1	18,574	0.01%
2021/01/06	23	38.61	14	39.22	38.55	9	18,306	0.05%
2021/01/05	34	39.78	4	39.70	40.35	30	18,040	0.17%
2021/01/04	24	40.71	20	40.28	40.75	4	17,867	0.02%
2020/12/31	7	38.44	9	38.40	38.15	-2	17,309	-0.01%
2020/12/30	18	38.84	9	38.83	38.35	9	17,109	0.05%
2020/12/29	23	38.07	22.3	39.08	38.25	0.7	16,723	0.00%
2020/12/28	8	36.19	6	36.16	36.00	2	15,251	0.01%
2020/12/25	6	36.68	16	36.46	36.65	-10	14,758	-0.07%
2020/12/24	21	35.97	50	35.75	36.25	-29	14,288	-0.20%
2020/12/23	15	35.15	21	35.31	36.05	-6	13,292	-0.05%
2020/12/22	20	33.69	24	33.82	32.80	-4	12,574	-0.03%
2020/12/21	57	33.74	49	33.24	33.55	8	11,724	0.07%
2020/12/18	15	32.50	140	33.23	33.25	-125	10,285	-1.22%	大賣/鉅額交易
2020/12/17	13	28.62	38.7	29.31	30.25	-25.7	9,150	-0.28%
2020/12/16	0	0.00	57	26.48	27.50	-57	8,098	-0.70%
2020/12/15	37	25.91	4	25.25	25.00	33	7,823	0.42%
2020/12/14	25	25.77	30	26.12	26.25	-5	7,915	-0.06%
2020/12/11	19	26.17	13	25.67	25.85	6	7,962	0.08%
2020/12/10	0	0.00	7	27.34	26.75	-7	7,917	-0.09%
2020/12/09	0	0.00	2	26.95	26.85	-2	8,019	-0.02%
2020/12/08	0	0.00	1	26.70	26.90	-1	8,289	-0.01%
2020/12/07	10	26.90	5	26.67	26.10	5	8,353	0.06%
2020/12/04	42	27.12	21	27.13	27.05	21	8,439	0.25%
2020/12/03	11	26.73	69	26.63	27.00	-58	8,639	-0.67%
2020/12/02	14	26.19	35	26.51	26.10	-21	9,256	-0.23%
2020/12/01	5	25.20	24	25.48	25.75	-19	9,645	-0.20%
2020/11/30	45	25.40	47	25.62	25.25	-2	10,792	-0.02%
2020/11/27	23	24.97	8	25.10	25.25	15	11,261	0.13%
2020/11/26	1	25.20	16	25.29	24.90	-15	11,479	-0.13%
2020/11/25	15	24.75	26	25.00	24.80	-11	11,619	-0.09%
2020/11/24	17	25.00	8	25.16	24.65	9	11,937	0.08%
2020/11/23	9	24.83	7	24.97	25.15	2	12,474	0.02%
2020/11/20	16	24.43	41	24.55	24.80	-25	12,444	-0.20%
2020/11/19	28	24.24	16	24.45	24.15	12	12,460	0.10%
2020/11/18	10	24.20	1	24.35	24.15	9	12,477	0.07%
2020/11/16	5	24.05	1	24.40	24.20	4	12,779	0.03%
2020/11/13	4	23.84	1	24.35	24.15	3	13,225	0.02%
2020/11/12	3	24.17	2	24.00	23.80	1	13,343	0.01%
2020/11/11	1	24.10	7	24.09	24.10	-6	13,334	-0.04%
2020/11/10	1	23.60	2	23.95	23.65	-1	13,338	-0.01%
2020/11/09	1	24.00	3	23.82	23.60	-2	13,353	-0.01%
2020/11/05	1	23.20	0	0.00	23.05	1	13,431	0.01%
2020/11/04	0	0.00	2	23.15	23.35	-2	13,422	-0.01%
2020/11/03	2	23.05	15	23.17	23.25	-13	13,424	-0.10%
2020/11/02	16	22.91	16	23.11	22.70	0	13,424	0.00%
2020/10/30	5	22.75	0	0.00	22.55	5	13,365	0.04%
2020/10/29	6	23.03	12	23.06	23.20	-6	13,389	-0.04%
2020/10/28	0	0.00	4	23.73	23.55	-4	13,387	-0.03%
2020/10/27	5	23.91	14	23.78	23.45	-9	13,326	-0.07%
2020/10/26	6	23.94	2	23.65	23.65	4	13,214	0.03%
2020/10/23	22.7	24.05	16	24.31	24.00	6.7	13,074	0.05%
2020/10/22	47	25.16	16.7	24.96	24.25	30.3	12,983	0.23%
2020/10/21	23	25.70	33.1	26.29	26.55	-10.1	12,328	-0.08%
2020/10/16	1	23.90	0	0.00	23.80	1	11,960	0.01%
2020/10/15	1	24.50	3	24.80	24.30	-2	11,933	-0.02%
2020/10/14	2	24.30	8	24.43	24.40	-6	11,897	-0.05%
2020/10/13	48	23.88	32	23.93	23.95	16	11,794	0.14%
2020/10/12	4	25.25	65	25.60	25.35	-61	11,516	-0.53%
2020/10/08	8	25.36	0	0.00	25.30	8	11,438	0.07%
2020/10/07	52	25.38	4	25.45	25.50	48	11,380	0.42%
2020/10/06	16	25.39	7	25.21	25.15	9	11,320	0.08%
2020/10/05	5	24.15	5	24.40	24.50	0	11,213	0.00%
2020/09/30	0	0.00	1	24.40	24.75	-1	11,203	-0.01%
2020/09/29	3	24.08	0	0.00	23.80	3	11,248	0.03%
2020/09/28	10	24.70	5	24.54	24.50	5	11,260	0.04%
2020/09/25	3	23.33	3	23.55	23.55	0	11,270	0.00%
2020/09/24	12	24.95	10	24.70	24.40	2	11,254	0.02%
2020/09/23	35	25.46	3	25.30	25.10	32	11,214	0.29%
2020/09/22	12	25.65	1	24.95	24.70	11	11,382	0.10%
2020/09/21	0	0.00	8	25.38	25.30	-8	11,615	-0.07%
2020/09/18	0	0.00	1	26.05	25.80	-1	11,586	-0.01%
2020/09/17	47	26.07	8	25.84	26.20	39	11,488	0.34%
2020/09/16	4	25.05	4	25.30	25.05	0	11,234	0.00%
2020/09/15	9	24.98	21	24.52	24.60	-12	11,118	-0.11%
2020/09/14	24	24.41	25	24.65	24.80	-1	11,016	-0.01%
2020/09/11	24	25.59	14	25.13	25.00	10	10,845	0.09%
2020/09/10	5	27.14	12	26.96	26.75	-7	10,497	-0.07%
2020/09/09	5	26.29	4	26.50	26.85	1	10,275	0.01%
2020/09/08	32	27.27	23	26.82	26.80	9	10,047	0.09%
2020/09/07	44	27.96	40	27.49	26.55	4	9,623	0.04%
2020/09/04	25	26.79	40	26.87	26.50	-15	8,815	-0.17%
2020/09/03	80	26.03	109	26.21	27.05	-29	8,244	-0.35%	大賣/
2020/09/02	34	24.78	8	24.56	24.90	26	7,000	0.37%
2020/09/01	1	23.00	3	22.83	22.65	-2	6,496	-0.03%
2020/08/31	0	0.00	7	22.48	22.45	-7	6,234	-0.11%
2020/08/28	29	21.64	57	21.52	21.90	-28	6,041	-0.46%
2020/08/27	47	21.90	35	21.57	21.90	12	5,673	0.21%
2020/08/26	1	20.00	1	20.30	19.95	0	5,067	0.00%
2020/08/25	5	20.35	1	20.50	20.20	4	5,032	0.08%
2020/08/24	6	19.67	1	20.00	19.85	5	4,915	0.10%
2020/08/21	0	0.00	13	19.37	19.55	-13	4,886	-0.27%
2020/08/20	15	19.53	11	19.21	18.85	4	4,963	0.08%
2020/08/19	37	20.82	39	20.88	20.90	-2	4,736	-0.04%
2020/08/18	4	18.75	6	19.10	19.80	-2	4,266	-0.05%
2020/08/17	1	18.90	1	19.00	18.80	0	4,145	0.00%
2020/08/14	2	18.50	47	18.40	18.75	-45	4,257	-1.06%
2020/08/13	40	18.54	3	18.10	18.10	37	4,284	0.86%
2020/08/12	7	18.39	22	18.48	18.70	-15	4,213	-0.36%
2020/08/11	33	18.28	20	18.31	18.00	13	4,143	0.31%
2020/08/10	5	18.00	5	18.25	17.95	0	4,083	0.00%
2020/08/06	6	18.08	0	0.00	17.90	6	4,075	0.15%
2020/08/05	3	17.95	0	0.00	18.00	3	4,059	0.07%
2020/08/04	5	18.04	2	17.93	18.00	3	4,081	0.07%
2020/08/03	4	17.24	4	17.43	17.80	0	4,062	0.00%
2020/07/30	0	0.00	24	17.02	17.00	-24	4,092	-0.59%
2020/07/29	37	16.74	24	16.93	16.75	13	4,108	0.32%
2020/07/28	15	16.72	0	0.00	16.55	15	4,115	0.36%
2020/07/27	2	17.10	0	0.00	17.00	2	4,220	0.05%
2020/07/24	1	17.50	0.1	17.45	17.45	0.9	4,293	0.02%
2020/07/23	3	17.97	0	0.00	18.00	3	4,284	0.07%
2020/07/22	0	0.00	5	18.12	18.05	-5	4,288	-0.12%
2020/07/20	6	17.00	6	17.25	17.45	0	4,313	0.00%
2020/07/17	2	17.38	0	0.00	17.30	2	4,292	0.05%
2020/07/15	1	18.35	3	17.82	17.65	-2	4,287	-0.05%
2020/07/13	2	17.90	2	17.95	17.95	0	4,277	0.00%
2020/07/10	3	17.90	2	18.00	17.60	1	4,264	0.02%
2020/07/09	9	18.63	0	0.00	18.45	9	4,237	0.21%
2020/07/08	11	18.45	27	18.71	18.70	-16	4,216	-0.38%
2020/07/07	16	18.30	16	18.05	18.05	0	4,145	0.00%
2020/07/06	22	18.95	17	18.91	18.80	5	4,142	0.12%
2020/07/03	3	19.08	7	19.38	19.20	-4	4,183	-0.10%
2020/07/02	4	18.78	9	18.47	18.60	-5	4,055	-0.12%
2020/07/01	43	19.18	11	19.07	18.65	32	3,990	0.80%
2020/06/30	6	18.38	21	18.42	18.60	-15	3,672	-0.41%
2020/06/29	20	16.43	84	16.53	16.95	-64	3,300	-1.94%
2020/06/24	11	16.40	14	16.44	16.20	-3	3,206	-0.09%
2020/06/23	1	16.00	0	0.00	16.05	1	3,208	0.03%
2020/06/22	5	16.35	1	16.25	16.15	4	3,210	0.12%
2020/06/19	62	16.46	20	16.60	16.20	42	3,221	1.30%
2020/06/18	10	16.45	11	16.55	16.50	-1	3,215	-0.03%
2020/06/17	0	0.00	5	16.25	16.30	-5	3,198	-0.16%
2020/06/16	13	16.15	0	0.00	16.20	13	3,229	0.40%
2020/06/12	1	16.00	0	0.00	16.25	1	3,320	0.03%
2020/06/11	14.1	17.06	2	17.30	16.70	12.1	3,389	0.36%
2020/06/10	7	16.89	12	17.18	17.45	-5	3,377	-0.15%
2020/06/09	0	0.00	4	16.80	16.70	-4	3,350	-0.12%
2020/06/08	5	17.45	0	0.00	17.05	5	3,396	0.15%
2020/06/05	4	17.14	0	0.00	17.05	4	3,375	0.12%
2020/06/04	13	17.09	23	17.12	17.00	-10	3,470	-0.29%
2020/05/28	2	16.48	1	16.30	16.20	1	3,425	0.03%
2020/05/27	6	16.54	12	16.92	16.75	-6	3,387	-0.18%
2020/05/26	0	0.00	50	16.00	15.95	-50	3,206	-1.56%
2020/05/25	11	15.74	21	15.96	16.05	-10	3,187	-0.31%
2020/05/22	7	16.14	1	16.30	16.05	6	3,160	0.19%
2020/05/21	59	16.43	8	16.78	16.65	51	3,123	1.63%
2020/05/20	3	15.30	26	15.51	16.15	-23	2,953	-0.78%
2020/05/19	5	14.75	2	14.75	14.70	3	2,851	0.11%
2020/05/18	8	14.74	1	14.80	14.75	7	2,856	0.25%
2020/05/15	2	15.03	0	0.00	14.85	2	2,849	0.07%
2020/05/14	1	15.40	1	15.15	15.10	0	2,851	0.00%
2020/05/13	5	15.50	0	0.00	15.55	5	2,913	0.17%
2020/05/12	8	15.91	0	0.00	15.70	8	2,917	0.27%
2020/05/08	0	0.00	40	15.91	15.80	-40	2,869	-1.39%
2020/05/07	35	15.72	0	0.00	15.70	35	2,806	1.25%
2020/05/06	15	15.42	43	15.59	15.70	-28	2,807	-1.00%
2020/05/05	24	15.49	17	15.69	15.45	7	2,781	0.25%
2020/05/04	27	15.34	57	15.49	15.45	-30	2,765	-1.08%
2020/04/30	58	15.89	31	15.80	15.80	27	2,776	0.97%
2020/04/29	3	15.53	14	15.78	15.85	-11	2,673	-0.41%
2020/04/28	0	0.00	10	14.25	14.45	-10	2,607	-0.38%
2020/04/27	0	0.00	12	14.12	14.15	-12	2,624	-0.46%
2020/04/24	34	14.17	15	13.99	14.15	19	2,632	0.72%
2020/04/23	42	13.43	39	13.54	13.65	3	2,656	0.11%
2020/04/21	8	13.48	0	0.00	13.10	8	2,655	0.30%
2020/04/20	19	13.74	4	13.70	13.80	15	2,647	0.57%
2020/04/17	5	14.17	5	13.88	13.70	0	2,645	0.00%
2020/04/16	0	0.00	1	14.10	14.10	-1	2,579	-0.04%
2020/04/15	3	14.05	3	14.10	14.10	0	2,565	0.00%
2020/04/14	10	14.00	1	14.15	14.10	9	2,568	0.35%
2020/04/13	3	13.90	6	13.93	14.00	-3	2,557	-0.12%
2020/04/10	1	13.90	0	0.00	14.00	1	2,550	0.04%
2020/04/09	15	13.90	6	14.03	13.85	9	2,617	0.34%
2020/04/08	15	14.04	11	13.92	14.30	4	2,552	0.16%
2020/04/07	0	0.00	1	12.70	13.00	-1	2,466	-0.04%
2020/03/27	1	12.10	0	0.00	12.10	1	2,434	0.04%
2020/03/26	0	0.00	1	12.40	12.50	-1	2,420	-0.04%
2020/03/25	0	0.00	9	12.51	12.45	-9	2,416	-0.37%
2020/03/24	10	12.23	2	12.35	12.25	8	2,414	0.33%
2020/03/20	1	12.25	1	11.95	12.00	0	2,506	0.00%
2020/03/19	7	11.01	16	11.14	11.15	-9	2,494	-0.36%
2020/03/18	9	11.15	14	11.44	11.60	-5	2,404	-0.21%
2020/03/17	4	11.01	17	11.05	11.15	-13	2,353	-0.55%
2020/03/16	8	11.56	0	0.00	11.15	8	2,229	0.36%
2020/03/13	5	12.30	0	0.00	12.30	5	2,162	0.23%
2020/03/12	14	14.42	0	0.00	13.65	14	2,133	0.66%
2020/03/11	4	15.18	9	15.55	15.15	-5	2,112	-0.24%
2020/03/10	6	15.40	0	0.00	15.50	6	2,095	0.29%
2020/03/09	7	15.67	0	0.00	15.40	7	1,976	0.35%
2020/03/06	6	16.40	1	16.60	16.30	5	1,965	0.25%
2020/03/05	1	17.05	5	16.75	16.70	-4	1,966	-0.20%
2020/03/03	0	0.00	5	16.53	16.70	-5	1,944	-0.26%
2020/03/02	1	15.00	0	0.00	15.75	1	1,904	0.05%
2020/02/26	0	0.00	1	16.25	16.15	-1	2,030	-0.05%
2020/02/24	0	0.00	2	16.45	16.25	-2	2,032	-0.10%
2020/02/21	3	16.80	3	17.00	16.60	0	2,025	0.00%
2020/02/20	3	16.80	1	16.95	16.70	2	2,014	0.10%
2020/02/19	1	16.95	0	0.00	16.85	1	2,026	0.05%
2020/02/18	4	16.65	3	16.85	16.70	1	2,026	0.05%
2020/02/17	3	16.55	1	16.55	16.55	2	2,052	0.10%
2020/02/14	5	17.22	2	17.25	16.95	3	2,048	0.15%
2020/02/13	3	16.60	4	16.71	16.90	-1	1,994	-0.05%
2020/02/10	1	15.80	7	16.07	16.00	-6	2,042	-0.29%
2020/02/07	1	16.20	1	16.40	16.25	0	2,085	0.00%
2020/02/06	2	16.80	1	16.85	16.75	1	2,075	0.05%
2020/02/04	0	0.00	1	16.50	16.40	-1	2,038	-0.05%
2020/02/03	7	15.77	0	0.00	15.80	7	2,016	0.35%
2020/01/31	6	17.48	0	0.00	17.15	6	1,975	0.30%
2020/01/30	5	17.67	4	17.79	17.60	1	1,960	0.05%
2020/01/20	8	19.72	2	19.50	19.55	6	1,935	0.31%
2020/01/17	1	19.90	11	19.45	19.70	-10	1,923	-0.52%
2020/01/15	0	0.00	3	19.40	19.15	-3	1,936	-0.15%
2020/01/13	8	19.11	7	19.10	19.10	1	1,921	0.05%
2020/01/10	1	19.10	0	0.00	19.00	1	1,927	0.05%
2020/01/08	4	19.15	0	0.00	19.00	4	1,974	0.20%
2020/01/07	3	19.42	3	19.23	19.20	0	2,007	0.00%
2020/01/03	15	20.46	2	20.08	20.25	13	2,010	0.65%
2020/01/02	3	20.35	3	20.45	20.45	0	1,951	0.00%
2019/12/31	0	0.00	5	20.40	20.20	-5	1,940	-0.26%
2019/12/27	5	20.10	21	20.28	20.15	-16	1,908	-0.84%
2019/12/25	21	19.99	10	20.15	20.05	11	1,924	0.57%
2019/12/24	10	19.83	0	0.00	19.75	10	1,951	0.51%
2019/12/19	3	20.40	3	20.15	20.15	0	2,022	0.00%
2019/12/18	3	20.42	8	20.35	20.45	-5	2,031	-0.25%
2019/12/12	0	0.00	1	19.50	19.40	-1	2,085	-0.05%
2019/12/10	1	19.50	0	0.00	19.45	1	2,111	0.05%
2019/12/09	1	19.90	0	0.00	19.55	1	2,147	0.05%
2019/12/06	7	19.79	5	19.45	19.45	2	2,192	0.09%
2019/12/05	0	0.00	2	19.25	19.00	-2	2,288	-0.09%
2019/12/04	5	18.99	0	0.00	19.05	5	2,646	0.19%
2019/12/03	4	19.03	0	0.00	19.05	4	2,790	0.14%
2019/12/02	1	19.00	0	0.00	19.20	1	2,805	0.04%
2019/11/29	7	19.73	0	0.00	19.35	7	2,885	0.24%
2019/11/28	1	19.85	0	0.00	19.90	1	2,901	0.03%
2019/11/27	3	20.40	2	20.03	20.00	1	2,957	0.03%
2019/11/26	4	20.46	19	20.00	20.10	-15	2,957	-0.51%
2019/11/25	4	19.18	20	19.10	19.10	-16	2,852	-0.56%
2019/11/22	3	19.22	0	0.00	19.20	3	2,892	0.10%
2019/11/21	0	0.00	15	19.12	19.20	-15	2,954	-0.51%
2019/11/19	5	19.40	11	19.55	19.45	-6	3,052	-0.20%
2019/11/18	2	19.10	11	19.60	19.70	-9	3,147	-0.29%
2019/11/14	3	19.90	4	19.23	19.10	-1	3,300	-0.03%
2019/11/13	1	19.85	0	0.00	19.80	1	3,370	0.03%
2019/11/12	4	19.85	1	20.00	20.00	3	3,463	0.09%
2019/11/11	7	20.37	2	19.95	19.95	5	3,625	0.14%
2019/11/08	0	0.00	3	21.12	20.90	-3	3,779	-0.08%
2019/11/07	2	20.95	0	0.00	20.50	2	4,115	0.05%
2019/11/06	13	20.97	6	20.69	20.90	7	4,211	0.17%
2019/11/04	5	20.30	0	0.00	20.25	5	4,369	0.11%
2019/10/23	3	21.40	24	21.29	21.30	-21	6,012	-0.35%
2019/10/22	3	20.70	0	0.00	20.60	3	6,347	0.05%
2019/10/18	5	20.89	0	0.00	20.80	5	6,938	0.07%
2019/10/17	1	21.00	2	20.85	21.00	-1	7,028	-0.01%
2019/10/16	15	21.10	15.5	21.22	20.80	-0.5	7,262	-0.01%
2019/10/15	0	0.00	18	20.75	20.80	-18	7,441	-0.24%
2019/10/14	1	19.90	2	19.95	19.85	-1	7,649	-0.01%
2019/10/09	0	0.00	5	19.75	19.75	-5	8,158	-0.06%
2019/10/08	3	20.00	0	0.00	20.00	3	8,301	0.04%
2019/10/04	0	0.00	1	20.60	20.55	-1	8,381	-0.01%
2019/10/02	2	20.55	2	20.75	20.70	0	8,457	0.00%
2019/09/27	5	21.25	3	20.95	21.00	2	8,526	0.02%
2019/09/26	14	21.80	15	21.89	21.55	-1	8,620	-0.01%
2019/09/24	24	21.63	20	21.73	21.50	4	8,981	0.04%
2019/09/23	12	21.47	10	21.60	21.60	2	8,992	0.02%
2019/09/20	41	21.21	30	21.54	21.45	11	9,075	0.12%
2019/09/19	1	20.60	0	0.00	20.60	1	9,015	0.01%
2019/09/17	10	21.45	7	21.37	21.30	3	9,031	0.03%
2019/09/12	5	21.85	0	0.00	21.70	5	9,259	0.05%
2019/09/11	13	21.65	14	21.79	21.70	-1	9,315	-0.01%
2019/09/10	2	21.75	0	0.00	21.45	2	9,316	0.02%
2019/09/09	11	21.54	0	0.00	21.40	11	9,323	0.12%
2019/09/06	40	22.52	19	22.13	21.90	21	9,289	0.23%
2019/09/05	6	23.92	9	23.88	23.90	-3	9,024	-0.03%
2019/09/04	2	23.40	10	23.40	23.50	-8	8,979	-0.09%
2019/09/03	8	23.78	0	0.00	23.40	8	9,117	0.09%
2019/09/02	0	0.00	2	23.35	23.35	-2	9,293	-0.02%
2019/08/30	3	23.25	5	23.12	22.90	-2	9,349	-0.02%
2019/08/29	1	22.75	0	0.00	23.10	1	9,461	0.01%
2019/08/28	2	22.90	2	22.65	22.65	0	9,760	0.00%
2019/08/27	3	22.65	11	22.85	22.80	-8	9,820	-0.08%
2019/08/26	11	22.51	3	22.40	22.35	8	10,039	0.08%
2019/08/23	12	23.24	4	23.05	23.05	8	10,056	0.08%
2019/08/22	7	23.46	2	23.75	23.45	5	10,082	0.05%
2019/08/21	3	23.02	16	23.11	23.30	-13	10,069	-0.13%
2019/08/20	13	23.77	200	23.42	23.30	-187	10,023	-1.87%	大賣/鉅額交易
2019/08/19	7	23.76	6	23.78	23.60	1	10,087	0.01%
2019/08/16	7	23.95	0	0.00	23.90	7	10,136	0.07%
2019/08/15	3	23.78	0	0.00	23.55	3	10,122	0.03%
2019/08/14	8	24.51	3	24.90	24.10	5	10,156	0.05%
2019/08/13	0	0.00	7	24.68	24.55	-7	10,196	-0.07%
2019/08/12	8	25.12	13	25.48	25.20	-5	10,248	-0.05%
2019/08/08	17	23.82	7	23.97	24.20	10	10,145	0.10%
2019/08/07	9	23.54	166	23.43	23.40	-157	10,179	-1.54%	大賣/鉅額交易
2019/08/06	19	22.67	21	22.82	23.80	-2	10,275	-0.02%
2019/08/05	23	23.73	16	23.76	23.40	7	10,442	0.07%
2019/08/02	14	23.98	22	24.24	24.20	-8	10,482	-0.08%
2019/08/01	19	24.95	23	24.73	24.75	-4	10,520	-0.04%
2019/07/31	4	24.53	153	24.92	25.15	-149	10,606	-1.40%	大賣/鉅額交易
2019/07/30	20	24.53	64	24.42	24.50	-44	10,724	-0.41%
2019/07/29	24	25.73	33	25.67	25.45	-9	10,701	-0.08%
2019/07/26	18	24.96	25	24.90	25.00	-7	10,917	-0.06%
2019/07/25	39	25.76	168	25.80	24.85	-129	10,930	-1.18%	大賣/鉅額交易
2019/07/24	240	25.08	16	25.20	25.20	224	10,584	2.12%	大買/鉅額交易
2019/07/23	18	24.16	31	24.35	25.30	-13	10,457	-0.12%
2019/07/22	93	23.55	15	23.59	23.55	78	10,439	0.75%
2019/07/19	15	23.18	104	23.45	23.20	-89	10,781	-0.83%	大賣/
2019/07/18	30	23.94	5	23.32	23.20	25	10,979	0.23%
2019/07/17	10	23.89	6	24.28	24.60	4	11,513	0.03%
2019/07/16	22	23.69	9	23.22	23.95	13	11,728	0.11%
2019/07/15	176	24.00	27	23.88	23.80	149	11,692	1.27%	大買/鉅額交易
2019/07/12	13	22.54	32	22.56	23.00	-19	11,601	-0.16%
2019/07/11	38	22.18	22	22.36	22.20	16	11,660	0.14%
2019/07/10	52	22.28	43	22.45	22.00	9	12,245	0.07%
2019/07/08	16	21.95	0	0.00	21.80	16	12,696	0.13%
2019/07/05	6	22.15	0	0.00	22.05	6	13,022	0.05%
2019/07/04	19	22.27	10	22.40	22.10	9	13,018	0.07%
2019/07/03	10	22.36	12	22.45	22.20	-2	12,998	-0.02%
2019/07/02	13	22.97	6	23.24	23.00	7	13,012	0.05%
2019/07/01	11	23.00	60	22.79	23.20	-49	12,990	-0.38%
2019/06/27	25	22.24	21	22.45	22.10	4	13,091	0.03%
2019/06/25	0	0.00	150	21.66	21.70	-150	13,071	-1.15%	大賣/鉅額交易
2019/06/24	2	21.68	0	0.00	21.95	2	13,025	0.02%
2019/06/21	0	0.00	2	22.28	21.90	-2	12,986	-0.02%
2019/06/20	52	22.73	52	22.87	22.65	0	12,853	0.00%
2019/06/19	4	22.41	0	0.00	22.45	4	12,779	0.03%
2019/06/17	10	21.85	13	21.88	21.80	-3	12,716	-0.02%
2019/06/14	6	22.53	5	22.00	22.00	1	12,645	0.01%
2019/06/13	9	22.95	5	22.79	22.60	4	12,537	0.03%
2019/06/12	39	23.42	23	23.56	23.10	16	12,451	0.13%
2019/06/11	30	23.58	12	23.63	23.50	18	12,353	0.15%
2019/06/10	6	23.11	21	23.62	23.80	-15	12,185	-0.12%
2019/06/06	6	22.75	0	0.00	22.75	6	11,932	0.05%
2019/06/04	3	23.07	2	22.88	22.75	1	11,667	0.01%
2019/06/03	1	22.40	22	22.25	22.40	-21	11,335	-0.19%
2019/05/31	4	22.09	8	21.94	22.00	-4	11,230	-0.04%
2019/05/30	5	21.49	79	21.39	21.30	-74	10,963	-0.67%
2019/05/29	21	21.65	3	21.17	21.45	18	10,887	0.17%
2019/05/28	1	21.40	0	0.00	21.40	1	10,807	0.01%
2019/05/27	2	21.18	2	21.03	21.00	0	10,773	0.00%
2019/05/24	5	21.31	16	21.28	20.90	-11	10,761	-0.10%
2019/05/23	14	20.82	18	21.20	20.70	-4	10,643	-0.04%
2019/05/22	9	22.01	2	21.90	21.70	7	10,501	0.07%
2019/05/21	18	21.85	9	22.09	22.40	9	10,428	0.09%
2019/05/20	11	21.11	14	21.46	22.05	-3	10,295	-0.03%
2019/05/17	8	22.49	4	22.65	21.90	4	10,078	0.04%
2019/05/16	5	23.67	20	23.56	23.05	-15	9,818	-0.15%
2019/05/15	15	22.85	1	22.80	22.70	14	9,560	0.15%
2019/05/14	11	21.96	5	21.80	22.45	6	9,414	0.06%
2019/05/13	25	21.13	23	21.18	21.25	2	9,224	0.02%
2019/05/10	12	23.15	19	22.95	22.55	-7	8,939	-0.08%
2019/05/09	12	23.08	5	22.98	23.00	7	8,785	0.08%
2019/05/08	1	23.75	3	23.68	23.80	-2	8,596	-0.02%
2019/05/07	7	24.56	4	24.16	23.60	3	8,399	0.04%
2019/05/06	13	24.23	16	23.86	24.05	-3	8,129	-0.04%
2019/05/03	17	23.75	70	23.57	23.95	-53	7,886	-0.67%
2019/05/02	16	22.39	17	22.50	22.50	-1	7,352	-0.01%
2019/04/30	60	22.83	2	22.95	23.05	58	7,161	0.81%
2019/04/29	7	22.60	5	22.46	22.60	2	7,013	0.03%
2019/04/26	115	23.46	5	24.62	23.30	110	6,700	1.64%	大買/鉅額交易
2019/04/25	12	25.86	10	25.47	25.85	2	6,242	0.03%
2019/04/24	10	25.25	1	25.30	25.30	9	5,811	0.15%
2019/04/23	137	25.09	169	25.20	25.90	-32	5,533	-0.58%	大買/大賣/
2019/04/22	26	24.75	22	24.75	24.75	4	4,816	0.08%
2019/04/19	2	22.65	1	22.50	22.50	1	4,435	0.02%
2019/04/18	7	22.74	31	22.68	22.65	-24	4,305	-0.56%
2019/04/17	1	21.85	6	21.95	22.00	-5	3,889	-0.13%
2019/04/16	239	22.44	43	22.25	21.60	196	3,652	5.37%	大買/鉅額交易
2019/04/15	11	21.63	15	21.80	22.10	-4	3,007	-0.13%
2019/04/12	46	19.56	25	19.76	20.10	21	2,737	0.77%
2019/04/11	236	18.75	39	18.91	18.85	197	2,404	8.19%	大買/鉅額交易
2019/04/10	5	17.35	0	0.00	17.40	5	2,024	0.25%
2019/04/09	0	0.00	4	17.40	17.00	-4	1,978	-0.20%
2019/04/08	5	17.82	0	0.00	17.40	5	1,925	0.26%
2019/04/03	10	17.35	3	17.40	17.55	7	1,775	0.39%
2019/04/02	22	17.44	66	17.21	17.35	-44	1,646	-2.67%
2019/04/01	1	15.30	6	15.53	16.05	-5	1,341	-0.37%
2019/03/29	0	0.00	3	15.20	15.40	-3	1,216	-0.25%
2019/03/27	1	14.80	0	0.00	14.55	1	1,081	0.09%
2019/03/26	1	14.20	0	0.00	14.05	1	1,045	0.10%
2019/03/25	2	14.20	2	14.20	14.20	0	1,040	0.00%
2019/03/22	1	14.60	1	14.25	14.70	0	1,028	0.00%
2019/03/21	3	14.57	0	0.00	14.50	3	973	0.31%
2019/03/19	2	13.95	0	0.00	13.85	2	927	0.22%
2019/03/12	13	14.28	1	14.15	14.00	12	896	1.34%
2019/03/04	1	13.95	20	14.10	13.95	-19	887	-2.14%
2019/02/26	0	0.00	2	14.15	14.15	-2	878	-0.23%
2019/02/25	32	14.64	0	0.00	14.55	32	863	3.71%
2019/02/22	0	0.00	13	14.45	14.50	-13	822	-1.58%
2019/02/21	0	0.00	1	14.15	14.00	-1	784	-0.13%
2019/02/20	0	0.00	2	14.15	13.90	-2	774	-0.26%
2019/02/19	13	13.90	2	13.88	13.85	11	754	1.46%
2019/02/18	12	13.78	1	13.75	13.75	11	759	1.45%
2019/02/12	2	13.60	0	0.00	13.60	2	731	0.27%
2019/02/11	1	13.35	0	0.00	13.35	1	723	0.14%
2019/01/25	0	0.00	3	14.05	13.85	-3	707	-0.42%
2019/01/22	0	0.00	2	13.80	13.70	-2	703	-0.28%
2019/01/21	0	0.00	5	13.80	13.95	-5	699	-0.72%
2019/01/18	3	14.15	3	14.15	14.10	0	682	0.00%
2019/01/17	2	14.65	1	14.30	14.00	1	682	0.15%
2019/01/16	2	14.45	0	0.00	14.70	2	645	0.31%
2019/01/15	7	14.50	5	14.60	14.55	2	623	0.32%
2019/01/09	5	13.10	3	13.03	12.95	2	368	0.54%
2018/12/19	1	12.75	0	0.00	12.50	1	364	0.27%
2018/12/13	0	0.00	2.1	12.80	12.80	-2.1	361	-0.57%
2018/12/11	0	0.00	0.3	12.50	12.50	-0.3	350	-0.07%
2018/11/26	0	0.00	2	12.15	12.15	-2	318	-0.63%
2018/10/08	0	0.00	2	10.85	10.80	-2	406	-0.49%
2018/09/13	2	11.15	0	0.00	11.00	2	454	0.44%
2018/08/30	2	12.05	0	0.00	12.05	2	487	0.41%
2018/08/28	2.3	12.02	2	12.10	12.10	0.3	461	0.06%
2018/08/22	2	12.00	0	0.00	11.95	2	505	0.40%
2018/08/08	2	13.25	0	0.00	13.15	2	489	0.41%
2018/05/30	0	0.00	1	13.70	13.65	-1	464	-0.22%
2018/05/29	0	0.00	1	13.80	13.80	-1	466	-0.21%
2018/05/23	1	13.20	0	0.00	13.25	1	482	0.21%
2018/05/22	0	0.00	5	13.40	13.20	-5	486	-1.03%
2018/05/11	0	0.00	4	13.50	13.30	-4	526	-0.76%
2018/05/07	0	0.00	1	13.20	13.20	-1	567	-0.18%
2018/05/04	0	0.00	2	13.30	13.30	-2	576	-0.35%
2018/05/03	1	13.40	0	0.00	13.25	1	590	0.17%
2018/04/25	0	0.00	1	13.45	13.45	-1	631	-0.16%
2018/04/18	2	13.75	0	0.00	13.75	2	714	0.28%
2018/04/16	2	13.90	0	0.00	13.70	2	723	0.28%
2018/04/02	3	13.85	3	13.90	13.85	0	925	0.00%
2018/03/26	0	0.00	15	14.30	14.35	-15	931	-1.61%
2018/03/23	20	14.63	5	14.50	14.55	15	935	1.60%
2018/03/22	0	0.00	5	14.50	14.50	-5	942	-0.53%
2018/03/19	0	0.00	3	14.70	14.70	-3	1,004	-0.30%
2018/03/13	1	15.40	0	0.00	15.40	1	991	0.10%
2018/03/12	6	15.54	1	15.45	15.55	5	995	0.50%
2018/03/09	0	0.00	2	15.40	15.15	-2	906	-0.22%
2018/03/07	0	0.00	5	14.80	14.75	-5	999	-0.50%
2018/03/06	0	0.00	1	14.90	14.90	-1	1,002	-0.10%
2018/03/05	5	14.90	0	0.00	14.85	5	1,004	0.50%
2018/03/01	0	0.00	2	15.40	15.15	-2	1,011	-0.20%
2018/02/26	1	15.25	0	0.00	14.95	1	1,019	0.10%
2018/02/22	2	15.00	0	0.00	15.00	2	1,013	0.20%
2018/02/05	0	0.00	1	15.40	15.40	-1	984	-0.10%
2018/02/01	2	15.30	0	0.00	15.30	2	979	0.20%
2018/01/31	0	0.00	1.1	15.07	15.45	-1.1	958	-0.11%
2018/01/30	0	0.00	1	14.70	14.85	-1	938	-0.11%
2018/01/23	1	15.45	1	15.70	15.35	0	910	0.00%
2018/01/22	1	15.40	2	15.75	15.75	-1	906	-0.11%
2018/01/18	1	15.85	1	15.95	15.75	0	886	0.00%
2018/01/16	1	15.50	3	15.55	15.30	-2	826	-0.24%
2018/01/15	0	0.00	6	15.74	15.70	-6	812	-0.74%
2018/01/09	2	15.85	0	0.00	15.70	2	808	0.25%
2018/01/08	1	16.40	6	16.21	16.00	-5	829	-0.60%
2018/01/05	4	16.00	10	15.95	16.10	-6	782	-0.77%
2018/01/04	9	16.29	1	15.70	16.25	8	759	1.05%
2018/01/03	1	15.30	0	0.00	15.65	1	662	0.15%