佳能 (2374)-玉山-新莊券商分點個股進出

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

佳能

(2374)

股價
58.5
漲跌
▼0.7
漲幅
-1.18%
成交量
4,301張
產業
上市光電類股
226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

佳能 (2374)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/31	4	58.10	5	58.50	58.50	-1	23,950	0.00%
2024/05/30	8	60.11	1	59.50	59.20	7	23,906	0.03%
2024/05/29	31.1	60.45	50	60.32	60.00	-18.9	23,885	-0.08%
2024/05/28	21.1	59.65	3.6	60.28	59.50	17.5	23,840	0.07%
2024/05/27	102	61.80	22.2	61.12	60.90	79.8	23,762	0.34%	大買/
2024/05/24	4.4	57.36	18	57.72	59.60	-13.6	23,679	-0.06%
2024/05/23	28.1	58.43	9	58.24	57.60	19.1	23,588	0.08%
2024/05/22	77.1	61.69	51	62.09	61.70	26.1	23,405	0.11%
2024/05/21	163.1	61.62	108.1	61.78	61.50	55	22,359	0.25%	大買/大賣/
2024/05/20	116	59.19	168.3	59.55	59.30	-52.3	20,904	-0.25%	大買/大賣/
2024/05/17	164.6	57.16	169.8	57.04	57.60	-5.2	19,497	-0.03%	大買/大賣/
2024/05/16	64	54.15	82	55.64	56.30	-18	17,016	-0.11%
2024/05/15	107	47.68	1,780.3	51.17	51.20	-1,673.3	16,208	-10.32%	大買/大賣/鉅額交易
2024/05/14	287	46.04	98	46.57	46.55	189	15,521	1.22%	大買/鉅額交易
2024/05/13	85	42.98	403	46.30	46.50	-318	14,243	-2.23%	大賣/鉅額交易
2024/05/10	35.1	41.70	45	41.87	42.30	-9.9	13,510	-0.07%
2024/05/09	43.1	41.04	44	40.64	41.05	-0.9	13,204	-0.01%
2024/05/08	355.3	43.16	150	42.10	41.60	205.3	13,027	1.58%	大買/大賣/鉅額交易
2024/05/07	55	41.68	81.5	42.99	44.25	-26.5	12,225	-0.22%
2024/05/06	179	40.90	16	41.19	40.25	163	11,541	1.41%	大買/鉅額交易
2024/05/03	359	40.69	7	41.19	40.70	352	11,408	3.09%	大買/鉅額交易
2024/05/02	62	40.40	39	40.23	40.80	23	11,258	0.20%
2024/04/30	79	40.47	41	40.45	40.55	38	11,295	0.34%
2024/04/29	102	40.75	54	40.30	40.20	48	11,110	0.43%	大買/
2024/04/26	67	40.09	15	39.84	39.50	52	10,801	0.48%
2024/04/25	43	40.35	41	40.47	40.00	2	10,568	0.02%
2024/04/24	382	41.22	141	40.80	40.20	241	10,339	2.33%	大買/大賣/鉅額交易
2024/04/23	491.7	40.37	500.3	41.71	41.70	-8.6	9,768	-0.09%	大買/大賣/
2024/04/22	165.2	39.89	17	40.33	38.75	148.2	9,021	1.64%	大買/鉅額交易
2024/04/19	128	41.94	60	43.10	41.60	68	8,670	0.78%	大買/
2024/04/18	95	43.76	88	44.33	43.00	7	8,261	0.08%
2024/04/17	50	40.22	172	42.03	42.25	-122	7,555	-1.61%	大賣/鉅額交易
2024/04/16	99.1	37.59	27	38.59	38.45	72.1	7,306	0.99%
2024/04/15	142.2	39.18	38	40.31	37.65	104.2	6,835	1.52%	大買/鉅額交易
2024/04/12	55	36.94	81.5	38.06	38.90	-26.5	6,047	-0.44%
2024/04/11	6	34.24	41.5	34.11	35.40	-35.5	5,266	-0.67%
2024/04/10	157	32.68	2	32.30	32.20	155	4,719	3.28%	大買/鉅額交易
2024/04/09	83	32.29	17	33.16	33.40	66	4,542	1.45%
2024/04/08	98.9	33.18	76.2	33.58	31.95	22.7	4,102	0.55%
2024/04/03	10	32.08	59	32.23	32.25	-49	3,135	-1.56%
2024/04/02	23	28.95	111	29.11	29.35	-88	2,976	-2.96%	大賣/
2024/04/01	5	26.63	11	26.69	26.70	-6	2,876	-0.21%
2024/03/29	4	26.40	0	0.00	26.45	4	2,868	0.14%
2024/03/28	5	26.45	11	26.65	26.05	-6	2,845	-0.21%
2024/03/27	10	26.40	0	0.00	26.40	10	2,833	0.35%
2024/03/26	5	27.10	0	0.00	26.25	5	2,815	0.18%
2024/03/25	0	26.75	32	27.01	26.90	-32	2,779	-1.15%
2024/03/22	10	26.60	12	26.68	26.50	-2	2,727	-0.07%
2024/03/21	15	26.28	20	26.66	26.70	-5	2,689	-0.19%
2024/03/20	115	26.84	66.5	26.52	26.05	48.5	2,535	1.91%	大買/
2024/03/19	4	25.55	1	25.55	25.55	3	2,185	0.14%
2024/03/18	7	24.26	0	0.00	24.35	7	2,218	0.32%
2024/03/15	18	24.64	5	24.91	24.55	13	2,330	0.56%
2024/03/14	6	25.04	0	0.00	25.00	6	2,341	0.26%
2024/03/13	13	25.40	0	0.00	25.20	13	2,366	0.55%
2024/03/11	35	25.70	0	0.00	25.65	35	2,470	1.42%
2024/03/08	8	25.41	2	25.15	25.10	6	2,481	0.24%
2024/03/05	1	26.00	1	26.10	25.95	0	2,497	0.00%
2024/03/01	2	25.80	1	26.00	25.90	1	2,503	0.04%
2024/02/29	10	25.45	0	0.00	25.80	10	2,547	0.39%
2024/02/27	0	25.70	0	0.00	25.70	0	2,588	0.00%
2024/02/26	5	25.80	5	26.10	26.15	0	2,654	0.00%
2024/02/23	0	0.00	1.5	25.88	25.55	-1.5	2,662	-0.06%
2024/02/19	0	0.00	20	25.90	25.90	-20	2,808	-0.71%
2024/02/16	0	0.00	2	25.30	25.90	-2	2,803	-0.07%
2024/02/15	20	23.90	0	0.00	24.10	20	2,815	0.71%
2024/02/05	11	24.00	0	0.00	23.95	11	2,960	0.37%
2024/02/02	1	24.50	0	0.00	24.50	1	2,941	0.03%
2024/01/30	0	0.00	2	24.65	24.60	-2	2,968	-0.07%
2024/01/29	5	25.00	0	0.00	24.75	5	2,966	0.17%
2024/01/24	21	25.63	10	25.36	25.25	11	2,906	0.38%
2024/01/22	0	0.00	2	24.23	24.25	-2	2,749	-0.07%
2024/01/19	0	0.00	31	24.93	24.80	-31	2,715	-1.14%
2024/01/18	7	24.84	0	0.00	25.10	7	2,708	0.26%
2024/01/17	12	25.62	11	24.73	24.75	1	2,695	0.04%
2024/01/16	35	25.93	1	25.75	25.55	34	2,637	1.29%
2024/01/15	0	0.00	0.1	25.05	24.95	-0.1	2,500	0.00%
2024/01/11	1	25.10	0	0.00	25.20	1	2,519	0.04%
2024/01/10	2	24.85	0	0.00	25.25	2	2,530	0.08%
2024/01/09	4	25.35	5	25.45	25.55	-1	2,522	-0.04%
2024/01/08	1	25.00	0	0.00	25.15	1	2,510	0.04%
2023/12/29	4	26.76	4	26.40	26.40	0	2,559	0.00%
2023/12/27	0.1	26.05	13.4	26.23	26.70	-13.3	2,592	-0.51%
2023/12/26	0	0.00	2	25.38	25.45	-2	2,564	-0.08%
2023/12/25	20	25.00	22	25.15	25.05	-2	2,560	-0.08%
2023/12/22	25	25.15	25	25.16	25.10	0	2,550	0.00%
2023/12/19	0	0.00	1	25.45	25.40	-1	2,609	-0.04%
2023/12/18	0	0.00	3	26.35	26.20	-3	2,613	-0.11%
2023/12/15	1	26.80	0	0.00	27.05	1	2,634	0.04%
2023/12/14	3	27.30	4	27.51	27.20	-1	2,633	-0.04%
2023/12/13	0	0.00	32	27.50	27.25	-32	2,600	-1.23%
2023/12/12	14	26.65	19	27.03	27.10	-5	2,559	-0.20%
2023/12/11	2	26.30	0	0.00	26.10	2	2,494	0.08%
2023/12/08	25	26.48	15	26.75	26.20	10	2,673	0.37%
2023/12/07	25	26.70	25	27.25	26.75	0	2,701	0.00%
2023/12/06	40.1	26.24	46	25.96	26.25	-5.9	2,700	-0.22%
2023/12/05	25.2	25.83	15	25.90	25.80	10.2	2,702	0.38%
2023/12/04	8.1	26.15	19	26.10	26.05	-10.9	2,694	-0.40%
2023/12/01	3.1	26.56	8	26.50	26.45	-4.9	2,671	-0.18%
2023/11/30	37	26.86	21	26.69	26.85	16	2,674	0.60%
2023/11/29	2	26.55	1	26.80	26.65	1	2,713	0.04%
2023/11/28	1	26.70	0	0.00	26.75	1	2,734	0.04%
2023/11/27	0	0.00	4	26.68	26.55	-4	2,727	-0.15%
2023/11/22	2	25.50	11	25.73	25.50	-9	2,613	-0.34%
2023/11/21	15	25.10	15	25.05	25.15	0	2,610	0.00%
2023/11/20	0	0.00	20	25.46	25.15	-20	2,623	-0.76%
2023/11/17	3	25.85	5.1	25.46	25.25	-2.1	2,642	-0.08%
2023/11/16	0	0.00	1	25.35	25.00	-1	2,639	-0.04%
2023/11/15	12	24.65	5	24.28	24.65	7	2,669	0.26%
2023/11/14	24	24.21	6	24.38	23.80	18	2,773	0.65%
2023/11/13	40	25.64	61	25.58	25.40	-21	2,729	-0.77%
2023/11/08	0	0.00	7	24.00	23.75	-7	2,590	-0.27%
2023/11/01	1	22.95	0	0.00	23.05	1	2,614	0.04%
2023/10/31	0	23.20	0	0.00	22.50	0	2,617	0.00%
2023/10/24	2	22.20	0	0.00	22.60	2	2,620	0.08%
2023/10/19	3	22.50	20	22.50	22.55	-17	2,655	-0.64%
2023/10/17	1	22.80	1	23.00	22.95	0	2,725	0.00%
2023/10/16	0	0.00	2	23.30	23.50	-2	2,721	-0.07%
2023/10/13	1	24.25	0	0.00	23.95	1	2,847	0.04%
2023/10/12	1	23.90	7	23.87	23.90	-6	2,839	-0.21%
2023/10/11	1	24.65	0	0.00	24.75	1	2,785	0.04%
2023/10/06	4	24.69	1	24.80	24.45	3	2,774	0.11%
2023/10/05	2	25.35	0	0.00	25.30	2	2,760	0.07%
2023/10/04	3	25.00	6	25.13	25.40	-3	2,735	-0.11%
2023/10/03	10	25.00	11	25.25	25.00	-1	2,698	-0.04%
2023/10/02	3	25.15	17	25.13	25.20	-14	2,651	-0.53%
2023/09/27	1	23.90	0	0.00	24.00	1	2,548	0.04%
2023/09/25	6	23.90	0	0.00	23.90	6	2,537	0.24%
2023/09/22	0	0.00	13	23.51	24.20	-13	2,514	-0.52%
2023/09/21	0	0.00	7.5	23.63	23.60	-7.5	2,481	-0.30%
2023/09/20	6	24.35	5	24.30	24.35	1	2,439	0.04%
2023/09/19	0	0.00	0.5	23.95	24.05	-0.5	2,393	-0.02%
2023/09/18	1	23.85	19	23.94	23.95	-18	2,358	-0.76%
2023/09/15	1	23.30	0	0.00	23.35	1	2,335	0.04%
2023/09/14	0	0.00	2	24.00	23.85	-2	2,325	-0.09%
2023/09/13	36	24.08	11	23.66	23.40	25	2,270	1.10%
2023/09/12	3	23.35	0	0.00	23.40	3	2,087	0.14%
2023/09/11	3	23.75	49.1	23.99	23.90	-46.1	2,047	-2.25%
2023/09/08	0	0.00	11.1	22.02	22.00	-11.1	1,923	-0.58%
2023/09/05	0	0.00	1	22.65	22.60	-1	1,871	-0.05%
2023/09/04	6	22.91	0	0.00	23.00	6	1,842	0.33%
2023/09/01	2	23.40	4	23.63	23.80	-2	1,780	-0.11%
2023/08/31	44	23.40	25	23.17	23.25	19	1,737	1.09%
2023/08/30	20	23.10	20	23.15	23.15	0	1,724	0.00%
2023/08/29	25	22.90	26	23.32	22.90	-1	1,707	-0.06%
2023/08/28	4	23.40	30	23.39	23.30	-26	1,684	-1.54%
2023/08/25	9	23.13	29.3	23.02	23.00	-20.3	1,652	-1.23%
2023/08/24	26	22.91	29.5	23.05	22.90	-3.5	1,613	-0.22%
2023/08/23	3	22.70	8	22.86	23.00	-5	1,598	-0.31%
2023/08/22	10	22.58	54.5	22.66	22.60	-44.5	1,544	-2.88%
2023/08/21	7	22.52	9	22.87	22.85	-2	1,491	-0.13%
2023/08/18	2	22.48	19	22.31	22.20	-17	1,377	-1.23%
2023/08/17	3	21.18	2	21.10	21.25	1	1,230	0.08%
2023/08/15	1	20.40	14	20.41	20.45	-13	1,147	-1.13%
2023/08/14	0.2	20.00	0	0.00	19.85	0.2	1,124	0.02%
2023/08/11	0	19.80	0.4	19.65	19.65	-0.4	1,111	-0.04%
2023/08/10	1	19.95	0	0.00	19.90	1	1,107	0.09%
2023/08/09	0	0.00	12	20.26	19.95	-12	1,100	-1.09%
2023/08/07	5	20.10	3	20.10	20.10	2	1,085	0.18%
2023/07/26	1	19.65	0	0.00	19.55	1	1,016	0.10%
2023/07/24	0.3	20.00	0	0.00	19.95	0.3	980	0.03%
2023/07/21	35.5	20.46	35	20.69	20.50	0.5	956	0.05%
2023/07/20	40	20.95	45	20.71	20.80	-5	931	-0.54%
2023/07/19	1	20.00	15	20.00	19.95	-14	849	-1.65%
2023/07/18	26	20.80	9	21.09	20.85	17	825	2.06%
2023/07/17	3	19.70	0	0.00	19.75	3	676	0.44%
2023/07/14	10	19.70	0	0.00	19.70	10	673	1.49%
2023/07/03	0	0.00	1	20.60	20.55	-1	614	-0.16%
2023/06/29	3	20.75	10	20.80	20.75	-7	609	-1.15%
2023/06/28	1	20.35	0	0.00	20.30	1	586	0.17%
2023/06/26	0	0.00	7	20.61	20.65	-7	589	-1.19%
2023/06/21	5	20.98	0	0.00	20.75	5	590	0.85%
2023/06/20	35	20.95	42	20.98	20.85	-7	584	-1.20%
2023/06/16	5	20.55	55	20.84	20.80	-50	566	-8.83%
2023/06/15	7	20.62	0	0.00	20.60	7	547	1.28%
2023/06/06	0	0.00	20	20.25	20.25	-20	627	-3.19%
2023/06/05	0	0.00	5	20.40	20.35	-5	641	-0.78%
2023/06/02	0	0.00	1	20.25	20.30	-1	649	-0.15%
2023/05/30	0	0.00	9	20.11	19.95	-9	764	-1.18%
2023/05/29	0	20.15	0	0.00	20.15	0	765	0.00%
2023/05/24	0	0.00	3	20.15	20.05	-3	752	-0.40%
2023/05/23	0	0.00	4	20.15	20.15	-4	753	-0.53%
2023/05/22	0	0.00	11	19.96	20.00	-11	756	-1.45%
2023/05/19	0	0.00	1	20.05	20.00	-1	756	-0.13%
2023/05/18	3	19.97	0	0.00	20.00	3	758	0.40%
2023/05/17	1	19.85	0	0.00	19.90	1	756	0.13%
2023/05/11	0	0.00	1	20.05	19.90	-1	759	-0.13%
2023/05/10	1	20.20	0	0.00	20.20	1	750	0.13%
2023/05/08	1	20.45	0	0.00	20.40	1	742	0.13%
2023/05/04	0	0.00	5	20.30	20.65	-5	753	-0.66%
2023/04/26	0	20.25	0	0.00	20.25	0	748	0.00%
2023/04/24	0	0.00	10	20.44	20.40	-10	743	-1.35%
2023/04/17	5	20.30	30	20.52	20.55	-25	712	-3.51%
2023/04/14	5	20.65	30	20.63	20.55	-25	705	-3.54%
2023/04/13	26	20.58	6	20.58	20.50	20	702	2.85%
2023/04/12	20	20.66	11	20.61	20.65	9	695	1.29%
2023/04/11	0	0.00	23	20.37	20.40	-23	684	-3.36%
2023/04/07	0	0.00	2	20.10	20.10	-2	685	-0.29%
2023/03/28	0	20.30	0	0.00	20.10	0	681	0.00%
2023/03/24	0	20.55	0	0.00	20.45	0	679	0.00%
2023/03/23	0	0.00	1	20.70	20.65	-1	678	-0.15%
2023/03/10	10	21.60	4	21.65	21.65	6	707	0.85%
2023/03/09	15	22.09	1	22.00	22.05	14	700	2.00%
2023/03/07	0.2	21.95	0	0.00	21.85	0.2	644	0.03%
2023/03/06	19	22.01	9	22.03	22.15	10	627	1.59%
2023/03/01	0	20.75	0	0.00	20.60	0	497	0.00%
2023/02/24	1	20.65	1	20.70	20.75	0	497	0.00%
2023/02/20	1	20.85	0	0.00	20.90	1	550	0.18%
2023/02/17	1	20.55	0	0.00	20.55	1	559	0.18%
2023/02/10	0	0.00	2	20.55	20.60	-2	608	-0.33%
2023/02/07	0	0.00	0.3	20.95	20.85	-0.3	615	-0.05%
2023/02/06	0	0.00	1	20.85	20.90	-1	619	-0.16%
2023/02/02	0	0.00	2	21.18	21.20	-2	622	-0.32%
2023/01/17	1	20.30	0	0.00	20.30	1	627	0.16%
2023/01/16	0	0.00	5	20.36	20.30	-5	630	-0.79%
2023/01/12	1	20.30	0	0.00	20.30	1	638	0.16%
2023/01/11	2	20.50	0	0.00	20.55	2	640	0.31%
2023/01/10	1	20.65	0.2	20.85	20.65	0.9	644	0.13%
2022/12/30	0.1	20.40	0	0.00	20.30	0.1	691	0.01%
2022/12/28	1.1	20.65	0	0.00	20.50	1.1	703	0.15%
2022/12/27	0.1	20.98	0	0.00	20.85	0.1	709	0.01%
2022/12/26	2	21.20	0	0.00	21.35	2	706	0.28%
2022/12/23	0.1	20.65	0	0.00	20.70	0.1	708	0.01%
2022/12/22	1	20.70	0	0.00	20.70	1	725	0.14%
2022/12/21	0.1	20.80	6	20.60	20.55	-6	755	-0.79%
2022/12/20	2	21.00	0	0.00	20.65	2	761	0.26%
2022/12/19	0.1	21.15	0	0.00	21.15	0.1	783	0.01%
2022/12/16	0.2	21.35	0	0.00	21.25	0.2	791	0.02%
2022/12/13	1.1	21.30	0	0.00	21.15	1.1	808	0.13%
2022/12/12	0.1	21.45	0	0.00	21.25	0.1	820	0.01%
2022/12/09	1	21.80	4	21.80	21.80	-3	817	-0.37%
2022/12/01	0	0.00	3	22.35	22.35	-3	799	-0.38%
2022/11/30	3	22.15	0	0.00	22.20	3	820	0.37%
2022/11/29	0.1	21.60	0	0.00	21.75	0.1	822	0.01%
2022/11/28	0	21.65	0	0.00	21.60	0	867	0.00%
2022/11/21	0.2	21.71	0	0.00	21.50	0.2	1,013	0.02%
2022/11/18	0	0.00	4	21.90	21.90	-4	1,025	-0.39%
2022/11/17	0	0.00	0.8	22.00	22.25	-0.8	1,011	-0.08%
2022/11/16	0	21.70	0	0.00	21.50	0	1,057	0.00%
2022/11/15	0	0.00	3	22.10	21.80	-3	1,085	-0.28%
2022/11/14	0	0.00	3	22.00	21.95	-3	1,107	-0.27%
2022/11/11	0	0.00	5	21.15	21.10	-5	1,097	-0.46%
2022/11/10	0	0.00	2	21.15	21.05	-2	1,131	-0.18%
2022/11/09	0	0.00	0.1	21.00	21.00	-0.1	1,235	-0.01%
2022/11/08	0	0.00	8	21.10	20.85	-8	1,291	-0.62%
2022/11/07	0.1	20.80	0	0.00	20.70	0.1	1,450	0.00%
2022/11/04	0	0.00	1	20.60	20.90	-1	1,516	-0.07%
2022/11/02	0	0.00	1	20.50	20.45	-1	1,595	-0.06%
2022/10/28	1	19.85	0	0.00	19.80	1	1,769	0.06%
2022/10/24	0	0.00	1	20.10	19.90	-1	1,949	-0.05%
2022/10/21	0	20.05	0	0.00	19.90	0	2,082	0.00%
2022/10/20	0	20.15	2	20.10	20.30	-2	2,114	-0.09%
2022/10/17	0	0.00	1	20.50	20.60	-1	2,623	-0.04%
2022/10/13	1	19.72	0	0.00	19.35	1	2,979	0.04%
2022/10/12	0	0.00	1	20.40	20.50	-1	3,007	-0.03%
2022/10/11	0	20.10	1	20.15	20.00	-1	3,093	-0.03%
2022/10/07	0	20.95	3	21.10	21.05	-3	3,236	-0.09%
2022/10/06	0	21.00	0	0.00	21.00	0	3,267	0.00%
2022/10/04	1	20.75	0	0.00	20.65	1	3,320	0.03%
2022/09/30	0	20.20	0	0.00	20.45	0	3,367	0.00%
2022/09/28	2	19.78	1	20.10	19.45	1	3,360	0.03%
2022/09/27	1	20.95	0	0.00	21.00	1	3,354	0.03%
2022/09/26	1.1	20.81	3	20.65	20.65	-2	3,359	-0.06%
2022/09/23	0	21.90	0	0.00	21.60	0	3,375	0.00%
2022/09/21	0	21.80	0	0.00	21.85	0	3,384	0.00%
2022/09/20	0	22.15	14	21.96	22.10	-14	3,379	-0.41%
2022/09/19	0	22.05	0	0.00	22.00	0	3,380	0.00%
2022/09/16	2	22.25	0	0.00	22.25	2	3,382	0.06%
2022/09/15	0	0.00	2	22.80	22.60	-2	3,387	-0.06%
2022/09/14	0.1	22.65	0	0.00	22.65	0.1	3,387	0.00%
2022/09/13	0	0.00	10	22.95	22.90	-10	3,394	-0.29%
2022/09/12	1	22.85	2	22.90	22.90	-1	3,411	-0.03%
2022/09/08	1	22.60	2	22.60	22.60	-1	3,413	-0.03%
2022/09/07	1	22.15	4	22.30	22.10	-3	3,412	-0.09%
2022/09/06	1	23.00	0	0.00	22.35	1	3,408	0.03%
2022/09/05	15	23.05	16	23.07	22.90	-1	3,396	-0.03%
2022/09/02	20	23.25	24	23.15	23.15	-4	3,424	-0.12%
2022/09/01	5	23.46	4	23.26	23.55	1	3,411	0.03%
2022/08/31	0.1	23.55	20	23.40	23.45	-19.9	3,481	-0.57%
2022/08/30	22	23.60	6	23.48	23.70	16	3,473	0.46%
2022/08/29	3	23.08	10	23.15	23.00	-7	3,433	-0.20%
2022/08/26	0	0.00	1	24.20	24.15	-1	3,408	-0.03%
2022/08/25	0	0.00	1	24.35	24.25	-1	3,398	-0.03%
2022/08/24	0	0.00	1.6	24.40	24.30	-1.6	3,389	-0.05%
2022/08/23	9	25.15	51.2	25.19	24.65	-42.2	3,386	-1.25%
2022/08/22	0	0.00	8	25.23	25.15	-8	3,335	-0.24%
2022/08/18	0	0.00	2	24.83	24.85	-2	3,279	-0.06%
2022/08/17	0	0.00	40	24.70	24.80	-40	3,262	-1.23%
2022/08/16	47	25.01	7	25.00	25.00	40	3,236	1.23%
2022/08/15	1.3	24.38	3	24.45	24.30	-1.8	3,140	-0.06%
2022/08/12	8	24.15	22	24.32	24.00	-14	3,086	-0.45%
2022/08/11	11	25.76	9	25.17	25.30	2	2,928	0.07%
2022/08/10	15	25.17	2	25.28	25.10	13	2,873	0.45%
2022/08/09	2	25.40	32	24.78	25.20	-30	2,851	-1.05%
2022/08/08	71	25.03	20	24.92	25.15	51	2,821	1.81%
2022/08/05	0	0.00	2	23.78	24.75	-2	2,786	-0.07%
2022/08/04	10	22.65	32	23.25	23.45	-22	2,747	-0.80%
2022/08/03	12	24.04	26	24.16	23.95	-14	2,686	-0.52%
2022/08/02	17	24.48	13	24.29	24.30	4	2,686	0.15%
2022/08/01	1	24.70	1	24.85	24.90	0	2,687	0.00%
2022/07/29	3	25.00	1	24.85	24.95	2	2,714	0.07%
2022/07/28	28	25.54	24	25.98	25.50	4	2,682	0.15%
2022/07/27	0	0.00	200	24.69	24.75	-200	2,560	-7.81%	大賣/鉅額交易
2022/07/26	1	24.11	200	24.21	24.10	-199	2,538	-7.84%	大賣/鉅額交易
2022/07/25	0.3	24.65	207	24.61	24.70	-206.8	2,500	-8.27%	大賣/鉅額交易
2022/07/22	27.3	26.31	34	25.74	25.20	-6.8	2,426	-0.28%
2022/07/21	63	24.63	287	24.52	26.15	-224	2,074	-10.80%	大賣/鉅額交易
2022/07/20	8	24.08	208	24.02	23.80	-200	1,799	-11.12%	大賣/鉅額交易
2022/07/19	2	24.53	17	24.32	24.20	-15	1,758	-0.85%
2022/07/18	5	24.52	24	24.29	24.30	-19	1,738	-1.09%
2022/07/15	13	24.78	1	25.00	25.00	12	1,655	0.72%
2022/07/14	20	23.35	1	24.05	24.20	19	1,514	1.25%
2022/07/13	0	0.00	1	24.10	23.35	-1	1,491	-0.07%
2022/07/12	9	23.59	8	23.75	23.50	1	1,476	0.07%
2022/07/11	62	23.86	48	23.44	23.55	14	1,480	0.95%
2022/07/08	2	22.55	11	22.75	22.65	-9	1,453	-0.62%
2022/07/06	0.5	21.65	0	0.00	21.15	0.5	1,464	0.03%
2022/07/05	0	0.00	1	21.40	21.80	-1	1,494	-0.07%
2022/07/04	5	21.05	76	20.81	20.75	-71	1,489	-4.77%
2022/07/01	2	21.55	6	21.63	20.70	-4	1,526	-0.26%
2022/06/30	10	22.55	1	22.30	22.30	9	1,514	0.59%
2022/06/29	0	0.00	10	23.10	23.20	-10	1,512	-0.66%
2022/06/28	0	0.00	1	23.65	23.60	-1	1,518	-0.07%
2022/06/27	0	0.00	1	23.50	23.60	-1	1,547	-0.06%
2022/06/24	0	0.00	1	23.10	23.15	-1	1,559	-0.06%
2022/06/20	2	22.00	0	0.00	22.00	2	1,698	0.12%
2022/06/13	3.1	23.45	0	0.00	23.30	3.1	1,798	0.17%
2022/06/10	2	24.90	1	24.60	24.90	1	1,780	0.06%
2022/06/09	5	24.55	6	24.92	24.70	-1	1,789	-0.06%
2022/06/01	0	0.00	2	23.80	23.75	-2	2,002	-0.10%
2022/05/30	0	0.00	10	23.35	23.35	-10	2,103	-0.48%
2022/05/27	0	22.90	1	23.00	22.75	-1	2,147	-0.05%
2022/05/24	1	23.70	0	0.00	23.00	1	2,415	0.04%
2022/05/20	0	23.20	0	0.00	23.05	0	2,713	0.00%
2022/05/16	2	22.98	1	23.10	22.95	1	3,066	0.03%
2022/05/11	10	23.50	11	23.28	23.25	-1	3,253	-0.03%
2022/05/10	0	0.00	3	23.27	23.25	-3	3,381	-0.09%
2022/05/09	2	22.28	8	22.19	22.35	-6	3,429	-0.17%
2022/05/06	1	23.10	0	0.00	23.00	1	3,448	0.03%
2022/05/05	1	24.95	4	25.00	24.85	-3	3,454	-0.09%
2022/05/04	0	0.00	1.1	23.70	23.85	-1.1	3,505	-0.03%
2022/04/29	1	23.20	0	0.00	23.20	1	3,897	0.03%
2022/04/28	3	23.47	4	23.55	23.35	-1	4,168	-0.02%
2022/04/26	1	24.00	2	23.68	23.60	-1	4,924	-0.02%
2022/04/25	2.1	22.81	0	0.00	23.25	2.1	5,380	0.04%
2022/04/22	0	0.00	24	24.14	24.00	-24	5,485	-0.44%
2022/04/21	1	24.45	19	24.75	24.45	-18	5,651	-0.32%
2022/04/20	3	24.70	0	0.00	24.70	3	5,760	0.05%
2022/04/18	0	0.00	4	24.34	24.45	-4	6,108	-0.07%
2022/04/15	11	24.59	0	0.00	24.60	11	6,326	0.17%
2022/04/14	2	25.10	0	0.00	25.10	2	6,816	0.03%
2022/04/12	11	25.21	0.6	24.95	24.95	10.4	8,717	0.12%
2022/04/11	10	25.05	1	25.00	25.05	9	8,938	0.10%
2022/04/07	12	25.73	11	25.29	25.15	1	9,898	0.01%
2022/04/06	4	25.66	0	0.00	25.70	4	11,677	0.03%
2022/04/01	1	26.00	0	26.20	26.25	1	13,143	0.01%
2022/03/30	1	26.50	0	0.00	26.40	1	16,817	0.01%
2022/03/29	11	26.64	0	0.00	26.30	11	17,852	0.06%
2022/03/28	7	25.78	20	25.83	26.20	-13	18,173	-0.07%
2022/03/25	5.4	26.48	2	26.75	26.40	3.4	18,209	0.02%
2022/03/24	7	26.87	1	27.05	26.85	6	18,230	0.03%
2022/03/23	10	26.81	0	0.00	26.85	10	18,301	0.05%
2022/03/22	2	26.95	0	0.00	27.25	2	18,488	0.01%
2022/03/18	0	0.00	2	27.30	27.50	-2	18,566	-0.01%
2022/03/17	0	0.00	5	27.60	27.50	-5	18,609	-0.03%
2022/03/16	0	0.00	1	27.00	26.90	-1	18,711	-0.01%
2022/03/15	5	26.85	2	26.70	26.65	3	19,164	0.02%
2022/03/14	0	0.00	1	27.40	27.35	-1	19,299	-0.01%
2022/03/11	2	26.65	17	26.76	27.15	-15	19,413	-0.08%
2022/03/10	20	26.88	27	27.06	27.05	-7	19,502	-0.04%
2022/03/09	3	25.97	0	0.00	26.15	3	19,709	0.02%
2022/03/08	32	25.38	15	25.49	24.85	17	19,921	0.09%
2022/03/07	24.2	26.08	22	26.38	25.90	2.2	20,108	0.01%
2022/03/04	3	28.00	0	0.00	27.95	3	20,446	0.01%
2022/03/03	0	0.00	1	29.05	28.20	-1	20,882	0.00%
2022/03/02	28	28.24	3	28.30	28.60	25	21,910	0.11%
2022/03/01	10	28.05	0	0.00	28.40	10	22,551	0.04%
2022/02/25	33	28.13	5	28.24	27.75	28	22,754	0.12%
2022/02/24	17	28.21	1	28.15	28.00	16	23,383	0.07%
2022/02/23	76	29.08	72	28.95	29.05	4	23,454	0.02%
2022/02/22	34	27.79	29	28.28	27.75	5	23,708	0.02%
2022/02/21	41	29.22	39	28.83	28.85	2	23,877	0.01%
2022/02/18	22	27.85	35	27.45	27.85	-13	23,684	-0.05%
2022/02/17	32	27.55	22	27.71	27.45	10	23,653	0.04%
2022/02/16	2	28.15	0	0.00	28.00	2	23,640	0.01%
2022/02/15	2	27.85	0	0.00	27.70	2	23,638	0.01%
2022/02/14	3	27.53	61	27.32	27.45	-58	23,641	-0.25%
2022/02/11	51	28.66	8	28.50	28.05	43	23,716	0.18%
2022/02/10	32	29.25	4	29.44	29.40	28	23,615	0.12%
2022/02/09	2	29.10	8.6	29.23	29.50	-6.6	23,542	-0.03%
2022/02/07	1	28.25	9	28.11	28.25	-8	23,652	-0.03%
2022/01/26	4	27.30	17	27.41	27.35	-13	23,800	-0.05%
2022/01/25	16	27.89	12	27.94	27.40	4	24,247	0.02%
2022/01/24	30.5	27.80	44	27.89	28.00	-13.5	24,219	-0.06%
2022/01/21	16	29.04	3	29.67	28.60	13	24,012	0.05%
2022/01/20	38	30.77	27	31.10	30.45	11	23,751	0.05%
2022/01/19	28	30.41	15	30.77	31.15	13	23,346	0.06%
2022/01/18	18.5	30.56	80	29.65	30.35	-61.5	23,034	-0.27%
2022/01/17	54	28.70	18	29.19	29.10	36	22,593	0.16%
2022/01/14	7	28.33	2	28.03	28.10	5	22,523	0.02%
2022/01/13	2	29.73	13.2	29.61	29.70	-11.2	22,398	-0.05%
2022/01/12	0.1	28.80	15	29.29	29.25	-14.9	22,340	-0.07%
2022/01/11	17	29.05	15.8	28.90	29.20	1.2	22,271	0.01%
2022/01/10	7	29.76	5	29.61	30.25	2	22,129	0.01%
2022/01/07	209	29.78	205	30.65	29.70	4	21,908	0.02%	大買/大賣/
2022/01/06	162.2	31.38	151	31.28	31.15	11.2	21,394	0.05%	大買/大賣/
2022/01/05	65.1	31.40	57	31.48	29.75	8.1	20,270	0.04%
2022/01/04	3	30.43	10	30.55	30.90	-7	19,501	-0.04%
2022/01/03	10	30.91	25	30.73	30.35	-15	19,271	-0.08%
2021/12/30	80.6	31.43	91	31.74	30.65	-10.4	18,933	-0.05%
2021/12/29	268.5	32.92	306	32.60	32.95	-37.5	18,271	-0.21%	大買/大賣/
2021/12/28	110	31.81	594.8	32.45	33.05	-484.8	16,449	-2.95%	大買/大賣/鉅額交易
2021/12/27	124	30.60	156	30.93	30.05	-32	14,970	-0.21%	大買/大賣/
2021/12/24	166	28.77	131	29.23	30.45	35	13,253	0.26%	大買/大賣/
2021/12/23	59	26.77	63.1	26.77	27.70	-4.1	11,310	-0.04%
2021/12/22	18	24.79	21	25.10	25.20	-3	10,252	-0.03%
2021/12/21	33	23.99	30	23.41	23.70	3	9,938	0.03%
2021/12/20	49	23.70	50	23.87	23.60	-1	9,870	-0.01%
2021/12/17	26	23.85	30	24.07	24.10	-4	9,818	-0.04%
2021/12/16	11	24.35	21	24.52	24.10	-10	9,722	-0.10%
2021/12/15	7	23.31	0	0.00	23.45	7	9,475	0.07%
2021/12/14	26	23.14	30	23.42	23.20	-4	9,474	-0.04%
2021/12/13	29	23.81	27	23.69	23.80	2	9,397	0.02%
2021/12/10	34	23.70	22	24.10	23.60	12	9,333	0.13%
2021/12/09	38	24.66	16	24.92	24.30	22	9,187	0.24%
2021/12/08	1	24.00	10	24.12	23.90	-9	8,713	-0.10%
2021/12/07	12	24.06	14	23.73	23.65	-2	8,551	-0.02%
2021/12/06	24	23.84	22.1	23.63	23.90	1.9	8,405	0.02%
2021/12/03	10	23.40	15	23.63	23.85	-5	8,297	-0.06%
2021/12/02	20.1	23.59	14	23.77	23.05	6.1	8,035	0.08%
2021/12/01	24	24.34	24	24.44	24.30	0	7,777	0.00%
2021/11/30	55	24.78	85	24.65	24.20	-30	7,524	-0.40%
2021/11/29	21	23.60	12	23.53	23.50	9	7,061	0.13%
2021/11/26	80	24.39	102.2	23.76	24.50	-22.2	6,588	-0.34%	大賣/
2021/11/25	34	22.80	110.2	22.92	23.10	-76.2	5,470	-1.39%	大賣/
2021/11/24	19	21.32	16	21.74	21.00	3	4,771	0.06%
2021/11/23	18	22.29	13	22.41	21.95	5	4,510	0.11%
2021/11/22	9	21.44	5	20.75	20.80	4	3,786	0.11%
2021/11/19	20	21.75	21	21.80	21.90	-1	3,581	-0.03%
2021/11/18	2	20.20	24	21.61	21.80	-22	3,089	-0.71%
2021/11/17	0	0.00	2	19.93	19.85	-2	2,834	-0.07%
2021/11/15	0	0.00	10	19.24	19.40	-10	2,754	-0.36%
2021/11/12	2.1	19.74	0	0.00	19.55	2.1	2,717	0.08%
2021/11/11	25.1	19.82	4	19.78	19.85	21.1	2,690	0.78%
2021/11/10	9	19.80	22	19.77	19.65	-13	2,674	-0.49%
2021/11/09	1	18.70	0	0.00	18.90	1	2,553	0.04%
2021/11/08	6	19.15	0	0.00	18.70	6	2,526	0.24%
2021/11/05	2	18.85	11	19.08	19.10	-9	2,463	-0.37%
2021/11/04	13	20.09	11	19.70	19.20	2	2,363	0.08%
2021/11/03	6	20.57	2.8	20.49	20.80	3.2	2,206	0.14%
2021/11/02	25	21.41	30	20.60	20.45	-5	1,984	-0.25%
2021/11/01	11	20.82	7	20.71	20.90	4	1,448	0.28%
2021/10/29	3	19.43	0.1	19.40	19.55	2.9	1,301	0.22%
2021/10/28	0	0.00	0.1	19.20	19.15	-0.1	1,271	-0.01%
2021/10/27	0	0.00	15.2	19.13	19.25	-15.2	1,255	-1.21%
2021/10/26	2	19.35	14	19.31	19.15	-12	1,222	-0.98%
2021/10/25	0	0.00	33	19.08	19.00	-33	1,174	-2.81%
2021/10/22	33	18.74	6	19.15	18.75	27	1,138	2.37%
2021/10/21	0	0.00	15.2	18.73	18.80	-15.2	1,069	-1.42%
2021/10/20	0	0.00	1	18.10	18.35	-1	1,012	-0.10%
2021/10/19	0	0.00	0.1	17.50	17.85	-0.1	958	-0.01%
2021/10/18	1	17.10	28.1	17.08	17.45	-27.1	902	-3.00%
2021/10/15	2	16.20	10.3	16.20	16.15	-8.3	804	-1.03%
2021/10/14	0	0.00	0	16.10	16.10	0	788	0.00%
2021/10/13	0	0.00	10	16.10	16.25	-10	777	-1.29%
2021/10/08	0	0.00	2	16.03	15.90	-2	743	-0.27%
2021/10/07	0	0.00	20	15.90	15.80	-20	735	-2.72%
2021/10/05	0	0.00	0.2	15.45	15.50	-0.2	766	-0.03%
2021/10/01	2	15.75	1	15.75	15.80	1	745	0.13%
2021/09/30	3	16.02	10	16.10	16.05	-7	731	-0.96%
2021/09/22	10	15.15	0	0.00	15.25	10	688	1.45%
2021/09/17	0	0.00	2	15.80	15.40	-2	684	-0.29%
2021/09/14	10	15.05	0	0.00	15.10	10	790	1.26%
2021/09/10	10	14.90	0	0.00	14.95	10	777	1.29%
2021/09/09	0	0.00	50	14.90	14.90	-50	781	-6.40%
2021/09/08	195	14.59	0	0.00	14.55	195	771	25.28%	大買/鉅額交易
2021/09/06	20	15.40	0	0.00	15.45	20	766	2.61%
2021/09/02	0	0.00	1	15.40	15.50	-1	747	-0.13%
2021/08/26	0	0.00	1	15.10	15.25	-1	759	-0.13%
2021/08/18	0	0.00	1	15.10	15.20	-1	795	-0.13%
2021/08/17	0	0.00	5	14.98	14.85	-5	795	-0.63%
2021/08/16	20	14.90	5	14.70	14.85	15	788	1.90%
2021/08/13	7	14.61	0	0.00	14.55	7	764	0.92%
2021/07/26	0	0.00	2	16.30	16.20	-2	1,000	-0.20%
2021/07/23	1	16.00	0	0.00	16.05	1	1,055	0.09%
2021/07/22	0	0.00	2	15.75	15.75	-2	1,111	-0.18%
2021/07/20	0	0.00	10	15.87	15.85	-10	1,186	-0.84%
2021/07/15	3	15.95	0	0.00	15.95	3	1,283	0.23%
2021/07/14	2	16.20	2	15.90	15.95	0	1,310	0.00%
2021/07/13	1	16.40	0	0.00	16.15	1	1,341	0.07%
2021/07/06	0.6	15.75	0	0.00	15.75	0.6	1,459	0.04%
2021/07/01	0	0.00	1	15.90	15.90	-1	1,547	-0.06%
2021/06/30	5	15.90	6.2	15.99	15.85	-1.2	1,555	-0.08%
2021/06/25	6	16.84	6	16.44	16.40	0	1,618	0.00%
2021/06/24	5	16.76	5.1	16.89	17.10	-0.1	1,543	-0.01%
2021/06/22	0	15.35	0	0.00	15.35	0	1,482	0.00%
2021/06/18	30	15.40	0	0.00	15.45	30	1,555	1.93%
2021/06/08	0	0.00	5.6	15.59	15.50	-5.6	1,597	-0.35%
2021/05/31	0	0.00	1	15.20	15.25	-1	1,579	-0.06%
2021/05/27	1	14.90	0	0.00	14.95	1	1,573	0.06%
2021/05/21	1	14.55	0	0.00	14.65	1	1,602	0.06%
2021/05/20	5	14.30	0	0.00	14.30	5	1,612	0.31%
2021/05/18	1	14.40	0	0.00	14.65	1	1,626	0.06%
2021/05/17	1	14.00	2	14.10	13.75	-1	1,625	-0.06%
2021/05/14	0	0.00	5	15.00	15.05	-5	1,610	-0.31%
2021/05/12	3	15.13	0	0.00	15.35	3	1,578	0.19%
2021/05/11	12	16.20	1	15.85	15.90	11	1,537	0.72%
2021/05/10	1	16.70	6	16.83	16.75	-5	1,512	-0.33%
2021/05/06	1	16.60	0	0.00	16.70	1	1,564	0.06%
2021/05/04	2	16.78	0	0.00	16.75	2	1,549	0.13%
2021/05/03	3	17.62	9	18.03	17.55	-6	1,498	-0.40%
2021/04/29	20	19.22	0	0.00	18.60	20	1,459	1.37%
2021/04/28	9	19.47	3	19.65	19.55	6	1,399	0.43%
2021/04/27	5	18.65	0.2	18.60	18.75	4.8	1,344	0.36%
2021/04/26	11	18.55	4	18.80	18.40	7	1,321	0.53%
2021/04/23	21	17.84	20	17.68	18.15	1	1,277	0.08%
2021/04/22	52	18.30	51	17.86	17.70	1	1,327	0.08%
2021/04/21	1	17.90	13	18.03	18.00	-12	1,292	-0.93%
2021/04/20	26	18.06	24	18.29	18.10	2	1,275	0.16%
2021/04/19	12	18.34	9.2	18.13	18.15	2.8	1,250	0.22%
2021/04/16	10	18.00	10.1	17.75	17.75	-0.1	1,215	-0.01%
2021/04/14	1	17.25	0	0.00	17.10	1	1,184	0.08%
2021/04/13	0	0.00	22.8	17.80	17.25	-22.8	1,174	-1.94%
2021/04/12	0	0.00	5	17.09	17.00	-5	1,224	-0.41%
2021/04/09	0	0.00	20	16.75	16.75	-20	1,224	-1.63%
2021/04/08	12	16.46	0	0.00	16.80	12	1,347	0.89%
2021/04/07	10	15.80	3	15.87	16.35	7	1,426	0.49%
2021/04/01	5	16.05	1	16.00	15.85	4	1,398	0.29%
2021/03/31	2	15.65	0	0.00	15.80	2	1,359	0.15%
2021/03/29	1	15.55	0	0.00	15.50	1	1,321	0.08%
2021/03/25	0	0.00	1	15.35	15.40	-1	1,300	-0.08%
2021/03/24	1	15.40	6	15.38	15.40	-5	1,289	-0.39%
2021/03/23	10	15.20	0	0.00	15.35	10	1,241	0.81%
2021/03/22	1	15.35	0	0.00	15.40	1	1,220	0.08%
2021/03/16	10	14.60	0	0.00	14.70	10	1,173	0.85%
2021/03/11	0	0.00	6.6	14.60	14.60	-6.6	1,220	-0.54%
2021/03/05	0	0.00	6	14.90	14.95	-6	1,223	-0.49%
2021/03/02	0	15.30	0	0.00	15.10	0	1,228	0.00%
2021/02/26	1	14.95	0	0.00	15.10	1	1,229	0.08%
2021/02/25	0	0.00	10	15.35	15.35	-10	1,225	-0.82%
2021/02/24	1	15.50	1	15.40	15.55	0	1,222	0.00%
2021/02/19	0	0.00	0	15.00	15.05	0	1,187	0.00%
2021/02/18	0	0.00	1	14.55	14.55	-1	1,276	-0.08%
2021/02/17	0	14.25	0	0.00	14.20	0	1,273	0.00%
2021/02/05	0	0.00	1	14.40	14.25	-1	1,273	-0.08%
2021/01/28	0	0.00	4	14.63	14.75	-4	1,250	-0.32%
2021/01/27	1	14.43	0	0.00	14.25	1	1,195	0.09%
2021/01/26	2	13.85	0	0.00	13.80	2	1,179	0.17%
2021/01/25	10	14.05	0	0.00	14.10	10	1,175	0.85%
2021/01/22	0	0.00	1	14.05	14.05	-1	1,175	-0.09%
2021/01/20	2	14.10	0	0.00	14.10	2	1,177	0.17%
2021/01/19	2	14.45	0	0.00	14.45	2	1,170	0.17%
2021/01/15	1	14.80	0	0.00	14.60	1	1,159	0.09%
2021/01/14	0	0.00	1	14.80	15.20	-1	1,081	-0.09%
2021/01/13	0	14.80	0	0.00	14.60	0	1,067	0.00%
2021/01/12	1	14.65	6.4	14.69	14.60	-5.4	1,064	-0.51%
2021/01/07	2	14.90	17	14.90	15.10	-15	1,070	-1.40%
2021/01/06	0	0.00	4	15.30	15.00	-4	1,066	-0.38%
2021/01/05	3	15.65	0	0.00	15.40	3	1,038	0.29%
2021/01/04	3	15.20	5.2	15.16	15.30	-2.2	938	-0.23%
2020/12/31	25	15.92	1	15.35	15.00	24	908	2.64%
2020/12/30	1	15.65	4.9	15.73	15.75	-3.9	763	-0.51%
2020/12/29	0	0.00	10	14.35	14.35	-10	640	-1.56%
2020/12/25	0	0.00	1	13.85	14.20	-1	620	-0.16%
2020/12/24	0	0.00	5	14.10	14.10	-5	613	-0.81%
2020/12/22	0	0.00	1	13.75	13.65	-1	612	-0.16%
2020/12/21	0	0.00	1	13.85	13.85	-1	664	-0.15%
2020/12/16	5	14.00	14.2	14.00	14.00	-9.2	902	-1.02%
2020/12/15	0	0.00	2	14.10	13.80	-2	915	-0.22%
2020/12/07	1	14.30	0	0.00	14.25	1	869	0.12%
2020/12/04	0	0.00	0.1	14.15	14.15	-0.1	856	-0.01%
2020/12/02	0	0.00	1	13.85	13.85	-1	858	-0.12%
2020/11/30	0	0.00	2	14.00	13.85	-2	875	-0.23%
2020/11/27	1	13.85	5	13.90	13.85	-4	895	-0.45%
2020/11/26	1	13.60	0	0.00	13.75	1	896	0.11%
2020/11/24	0	0.00	67	13.50	13.55	-67	892	-7.51%
2020/11/19	0	0.00	5	13.50	13.55	-5	876	-0.57%
2020/11/18	5	13.50	2	13.50	13.50	3	870	0.34%
2020/11/17	75.3	13.69	11.2	13.56	13.65	64.1	860	7.45%
2020/11/13	0	0.00	4	13.35	13.25	-4	755	-0.53%
2020/11/09	0	0.00	2	13.30	13.20	-2	749	-0.27%
2020/11/02	2	12.80	1	13.00	12.90	1	745	0.13%
2020/10/29	5	12.80	0	0.00	13.00	5	746	0.67%
2020/10/28	1	13.10	0	0.00	13.05	1	795	0.13%
2020/10/27	3	13.18	1	13.20	13.15	2	792	0.25%
2020/10/20	1	13.25	0	0.00	13.25	1	797	0.13%
2020/10/16	1	13.70	0	0.00	13.40	1	797	0.13%
2020/10/13	1	13.30	0	0.00	13.35	1	781	0.13%
2020/10/12	1	13.40	3	13.47	13.40	-2	808	-0.25%
2020/10/05	0	0.00	2	13.25	13.30	-2	811	-0.25%
2020/09/28	4	12.80	5	12.90	12.80	-1	835	-0.12%
2020/09/25	5	12.95	12	12.80	12.65	-7	904	-0.77%
2020/09/24	20	12.89	10	12.92	12.85	10	891	1.12%
2020/09/22	7	14.23	4	14.05	14.15	3	865	0.35%
2020/09/21	10	14.36	0	0.00	14.55	10	773	1.29%
2020/09/18	0	0.00	1	13.45	13.45	-1	660	-0.15%
2020/09/08	0	0.00	1	13.20	13.05	-1	716	-0.14%
2020/09/07	0	0.00	2	13.00	13.00	-2	707	-0.28%
2020/09/04	0	0.00	4	12.95	13.10	-4	703	-0.57%
2020/09/03	0	0.00	1	12.90	12.75	-1	695	-0.14%
2020/09/02	0	0.00	2	12.70	12.70	-2	684	-0.29%
2020/08/28	3	12.60	0.9	12.40	12.45	2.1	666	0.31%
2020/08/25	0	0.00	2	12.50	12.50	-2	777	-0.26%
2020/08/21	0.1	12.25	0	0.00	12.35	0.1	777	0.01%
2020/08/20	0	0.00	2	12.15	12.15	-2	800	-0.25%
2020/08/12	10.1	12.05	12.7	12.15	12.10	-2.6	792	-0.32%
2020/08/05	1	12.40	0	0.00	12.40	1	785	0.13%
2020/07/29	8	12.05	8	12.20	12.05	0	736	0.01%
2020/07/20	1	12.95	0	0.00	12.95	1	716	0.14%
2020/07/15	0	0.00	1	13.05	13.00	-1	685	-0.15%
2020/07/13	1	13.15	4	13.10	13.10	-3	678	-0.44%
2020/07/10	0	0.00	1	13.25	13.15	-1	675	-0.15%
2020/07/08	2	13.30	0	0.00	13.20	2	660	0.30%
2020/07/07	4.1	13.05	0	0.00	13.05	4.1	643	0.63%
2020/07/06	0	0.00	6	13.02	13.30	-6	638	-0.94%
2020/07/03	1	12.90	0	0.00	12.95	1	564	0.18%
2020/07/02	6	13.09	13	13.10	13.00	-7	563	-1.24%
2020/06/23	1	12.50	0	0.00	12.50	1	486	0.21%
2020/06/19	10	12.80	0	0.00	12.70	10	475	2.10%
2020/06/18	11	13.00	21	13.02	12.95	-10	470	-2.13%
2020/06/17	10	12.45	0	0.00	12.45	10	420	2.38%
2020/06/15	1	11.60	0	0.00	11.60	1	427	0.23%
2020/06/12	1	11.65	0	0.00	11.65	1	432	0.23%
2020/06/11	0	0.00	1	12.30	11.95	-1	440	-0.23%
2020/06/10	0	0.00	0.9	12.30	12.30	-0.9	441	-0.21%
2020/06/09	0	0.00	1	12.30	12.35	-1	458	-0.22%
2020/06/08	0	0.00	2	12.55	12.55	-2	461	-0.43%
2020/06/05	0.4	12.60	0	0.00	12.60	0.4	458	0.09%
2020/06/04	0	0.00	1	12.50	12.55	-1	459	-0.22%
2020/06/03	1	12.80	4.3	12.90	12.75	-3.3	447	-0.75%
2020/06/02	0	0.00	1	12.05	12.05	-1	328	-0.30%
2020/05/27	2	12.30	1	12.20	12.25	1	328	0.30%
2020/05/25	0.2	11.80	0	0.00	11.85	0.2	304	0.06%
2020/05/12	1	11.90	0	0.00	11.90	1	301	0.33%
2020/05/11	0	0.00	3	11.95	11.95	-3	300	-1.00%
2020/05/08	2	12.00	0	0.00	12.00	2	299	0.67%
2020/05/05	2	12.05	0	0.00	12.10	2	301	0.66%
2020/04/30	1	12.30	0	0.00	12.30	1	302	0.33%
2020/04/29	0	0.00	2	12.20	12.20	-2	305	-0.66%
2020/04/15	1	11.50	0	0.00	11.70	1	321	0.31%
2020/04/14	2	11.40	0	0.00	11.45	2	321	0.62%
2020/04/09	1	11.10	0	0.00	11.10	1	328	0.30%
2020/03/27	1	10.55	0	0.00	10.40	1	336	0.30%
2020/03/25	3	10.20	0	0.00	10.30	3	338	0.89%
2020/03/20	103	9.77	0	0.00	9.85	103	376	27.32%	大買/鉅額交易
2020/03/19	526	9.23	4	9.28	9.23	522	370	140.71%	大買/鉅額交易
2020/03/13	4	11.68	0	0.00	11.70	4	331	1.21%
2020/03/09	2	13.68	0.8	13.60	13.55	1.2	307	0.39%
2020/03/04	0	0.00	1	14.00	14.05	-1	307	-0.33%
2020/03/03	0	0.00	1	14.35	14.00	-1	307	-0.33%
2020/03/02	6	13.76	0	0.00	14.00	6	306	1.96%
2020/02/27	0	0.00	4	14.25	14.10	-4	302	-1.32%
2020/02/25	2	14.43	0	0.00	14.40	2	312	0.64%
2020/02/21	0	0.00	2	14.80	14.90	-2	320	-0.62%
2020/02/17	0	0.00	1	14.10	14.05	-1	313	-0.32%
2020/02/12	2	13.95	0	0.00	14.10	2	328	0.61%
2020/02/07	4	14.06	0	0.00	14.05	4	342	1.17%
2020/02/05	0	0.00	0.3	14.35	14.15	-0.3	344	-0.08%
2020/01/31	1	14.70	0	0.00	14.50	1	349	0.29%
2020/01/30	0	0.00	4	14.64	14.35	-4	351	-1.14%
2020/01/20	0	15.80	0	0.00	15.80	0	349	0.00%
2020/01/14	0	0.00	15.6	15.85	15.90	-15.6	435	-3.58%
2020/01/13	1	16.10	0	0.00	15.85	1	440	0.23%
2020/01/09	0	0.00	5	15.85	15.90	-5	431	-1.16%
2020/01/06	1	16.25	0	0.00	16.15	1	448	0.22%
2020/01/03	21	16.63	0	0.00	16.35	21	492	4.27%
2019/12/23	0	0.00	2	16.85	16.75	-2	554	-0.36%
2019/12/19	2	17.10	8	17.10	16.90	-6	563	-1.06%
2019/12/13	0.2	16.45	0	0.00	16.55	0.2	536	0.03%
2019/12/04	0	0.00	1	16.60	16.60	-1	575	-0.17%
2019/11/29	2	16.80	0	0.00	16.75	2	645	0.31%
2019/11/28	14	16.80	0	0.00	16.80	14	654	2.14%
2019/11/27	8	16.80	0	0.00	16.80	8	670	1.19%
2019/11/25	2	17.00	0	0.00	16.90	2	682	0.29%
2019/11/22	5	16.95	18	17.05	17.05	-13	686	-1.89%
2019/11/21	0	0.00	10	16.90	16.90	-10	712	-1.40%
2019/11/19	0	0.00	3	16.50	16.50	-3	707	-0.42%
2019/11/15	1	16.45	0	0.00	16.50	1	712	0.14%
2019/11/13	3	16.45	0	0.00	16.50	3	722	0.42%
2019/11/11	5	16.40	0	0.00	16.20	5	731	0.68%
2019/11/08	5	16.75	0	0.00	16.75	5	726	0.69%
2019/11/05	0	0.00	2	17.05	16.95	-2	731	-0.27%
2019/10/30	0	0.00	3	17.00	17.00	-3	773	-0.39%
2019/10/29	0	0.00	10	17.05	16.90	-10	787	-1.27%
2019/10/24	0	0.00	30.4	17.52	17.35	-30.4	834	-3.64%
2019/10/23	0	0.00	50	17.40	17.35	-50	849	-5.88%
2019/10/22	0	0.00	12	17.08	16.85	-12	858	-1.40%
2019/10/21	0	0.00	10	16.70	16.65	-10	878	-1.14%
2019/10/14	0	0.00	5	16.85	16.90	-5	1,066	-0.47%
2019/10/09	0	0.00	20	17.04	17.05	-20	1,120	-1.79%
2019/10/08	0	0.00	45	17.37	16.80	-45	1,249	-3.60%
2019/10/03	0	0.00	15	16.83	16.95	-15	1,409	-1.06%
2019/09/27	0	0.00	2	16.95	16.80	-2	1,578	-0.13%
2019/09/26	0	0.00	10	17.05	17.10	-10	1,573	-0.64%
2019/09/25	0	0.00	30	16.92	16.95	-30	1,567	-1.91%
2019/09/24	0	0.00	10	16.90	16.80	-10	1,568	-0.64%
2019/09/20	0	0.00	20	16.75	16.75	-20	1,564	-1.28%
2019/09/18	0	0.00	1	16.85	16.80	-1	1,552	-0.06%
2019/09/12	0	0.00	1.6	16.86	16.90	-1.6	1,558	-0.10%
2019/09/10	0	0.00	1	16.50	16.50	-1	1,551	-0.06%
2019/09/05	0	0.00	76	16.99	16.95	-76	1,538	-4.94%
2019/09/03	0	0.00	21	17.00	17.00	-21	1,497	-1.40%
2019/09/02	4	16.78	0	0.00	16.90	4	1,488	0.27%
2019/08/28	0	0.00	1	16.65	16.40	-1	1,483	-0.07%
2019/08/27	2	16.40	0	0.00	16.25	2	1,482	0.13%
2019/08/26	8	16.11	5	16.10	16.35	3	1,537	0.20%
2019/08/22	10	16.23	0	0.00	16.10	10	1,534	0.65%
2019/08/19	1	16.05	0	0.00	16.05	1	1,541	0.06%
2019/08/06	0	0.00	2	16.20	16.55	-2	1,618	-0.12%
2019/08/05	1	16.60	0	0.00	16.45	1	1,595	0.06%
2019/08/02	1	16.75	1.4	16.96	16.85	-0.4	1,587	-0.03%
2019/07/31	0	0.00	2	17.40	17.25	-2	1,581	-0.13%
2019/07/30	0.2	17.15	31	17.15	17.25	-30.8	1,566	-1.97%
2019/07/29	2	17.10	1	17.25	17.10	1	1,552	0.06%
2019/07/26	2	17.70	3	17.72	17.65	-1	1,525	-0.07%
2019/07/25	2	17.55	30	17.56	17.80	-28	1,512	-1.85%
2019/07/24	0	0.00	28	17.77	17.80	-28	1,494	-1.87%
2019/07/23	0	0.00	3	17.53	17.45	-3	1,436	-0.21%
2019/07/22	17	17.12	1	17.00	17.05	16	1,397	1.15%
2019/07/19	7	16.96	16.1	16.96	16.70	-9.1	1,377	-0.66%
2019/07/18	9	17.12	10	17.05	16.85	-1	1,355	-0.07%
2019/07/17	23	17.23	0	0.00	17.20	23	1,333	1.72%
2019/07/16	17.1	17.71	1	17.80	17.60	16.1	1,295	1.24%
2019/07/15	2	17.20	3	17.33	17.35	-1	1,203	-0.08%
2019/07/12	3	16.55	2	16.80	17.35	1	1,148	0.09%
2019/07/11	0	0.00	1	16.10	16.05	-1	982	-0.10%
2019/07/09	32	16.28	14	16.35	16.05	18	928	1.94%
2019/07/08	22	15.37	4	15.70	16.15	18	792	2.27%
2019/07/02	0	0.00	2	14.80	14.80	-2	659	-0.30%
2019/06/27	1	14.50	0	0.00	14.55	1	671	0.15%
2019/06/18	3	14.50	0	0.00	14.45	3	785	0.38%
2019/06/11	5	15.01	2	15.10	14.90	3	1,071	0.28%
2019/06/06	2	14.45	1	14.45	14.40	1	1,084	0.09%
2019/05/31	2	15.08	6	15.04	15.15	-4	1,059	-0.38%
2019/05/23	1	14.60	3	14.62	14.70	-2	964	-0.21%
2019/05/22	1	13.30	0	0.00	14.50	1	926	0.11%
2019/05/21	10	13.05	0	0.00	13.20	10	901	1.11%
2019/05/17	41	13.11	0	0.00	13.05	41	912	4.49%
2019/05/16	84	13.25	0	0.00	13.30	84	907	9.25%
2019/05/15	15	13.35	0	0.00	13.35	15	908	1.65%
2019/05/14	30	13.08	0	0.00	13.40	30	908	3.30%
2019/05/13	25	13.35	0	0.00	13.30	25	905	2.76%
2019/05/10	3	13.85	0	0.00	13.65	3	900	0.33%
2019/05/09	2	13.80	0	0.00	13.85	2	897	0.22%
2019/04/30	1	14.30	0	0.00	14.25	1	888	0.11%
2019/04/19	1	15.10	0	0.00	14.95	1	885	0.11%
2019/04/18	2	14.80	0	0.00	14.85	2	892	0.22%
2019/04/17	1	15.25	0	0.00	15.15	1	903	0.11%
2019/04/16	1	14.95	0	0.00	15.45	1	895	0.11%
2019/04/12	0	0.00	5.1	14.90	14.75	-5.1	876	-0.59%
2019/04/08	0	0.00	5	15.50	15.30	-5	893	-0.56%
2019/04/03	0	0.00	2	15.15	15.20	-2	878	-0.23%
2019/03/28	0	0.00	8	15.08	15.00	-8	846	-0.94%
2019/03/27	0	0.00	12	15.35	15.45	-12	836	-1.44%
2019/03/26	5	15.40	4	15.56	15.35	1	832	0.12%
2019/03/25	2	15.73	7	15.57	15.50	-5	823	-0.61%
2019/03/22	0.5	15.90	1.8	16.09	15.95	-1.3	805	-0.16%
2019/03/20	30	15.92	5	15.80	16.15	25	747	3.34%
2019/03/19	13	15.96	7	15.87	16.05	6	713	0.84%
2019/03/18	0	0.00	2	14.38	14.60	-2	519	-0.39%
2019/03/14	2	14.45	0	0.00	14.55	2	495	0.40%
2019/03/13	0	0.00	0.2	14.15	14.15	-0.2	492	-0.04%
2019/03/12	0.2	14.30	1	14.35	14.45	-0.8	492	-0.17%
2019/03/08	0	13.90	0	0.00	13.90	0	482	0.00%
2019/03/07	0	0.00	1	13.90	13.90	-1	494	-0.20%
2019/02/21	0	0.00	7	14.43	14.50	-7	582	-1.20%
2019/02/20	2	14.30	0	0.00	14.25	2	557	0.36%
2019/02/19	5	14.24	2	14.10	14.15	3	547	0.55%
2019/02/15	0	13.95	0	0.00	13.90	0	537	0.00%
2019/02/11	1.4	13.71	0	0.00	13.75	1.4	541	0.26%
2019/01/23	0	14.15	0	0.00	14.20	0	564	0.00%
2019/01/22	0	0.00	1	14.50	14.30	-1	569	-0.18%
2019/01/21	0	14.10	0	0.00	14.15	0	560	0.00%
2019/01/18	0	14.10	0	0.00	14.20	0	554	0.00%
2019/01/15	0	13.95	0	0.00	14.00	0	568	0.00%
2019/01/07	0	0.00	1.8	13.70	13.70	-1.8	542	-0.34%
2018/12/24	2	13.55	0	0.00	13.65	2	540	0.37%
2018/12/20	1	13.80	0	0.00	13.75	1	548	0.18%
2018/12/19	1	14.05	0	0.00	14.00	1	546	0.18%
2018/12/12	2	14.60	1	14.60	14.55	1	542	0.18%
2018/12/11	6	13.90	0	0.00	13.90	6	500	1.20%
2018/12/10	20	14.05	0	0.00	13.90	20	501	3.99%
2018/12/07	2	14.20	0	0.00	14.20	2	501	0.40%
2018/12/06	20	14.00	0	0.00	14.00	20	502	3.98%
2018/12/05	40	14.28	0	0.00	14.35	40	500	7.99%
2018/12/03	2	14.65	0	0.00	14.55	2	516	0.39%
2018/11/29	16	14.83	20	14.67	14.70	-4	506	-0.79%
2018/11/28	41	14.03	0	0.00	14.10	41	445	9.20%
2018/11/27	6	14.13	0	0.00	14.20	6	437	1.37%
2018/11/26	40	13.10	0	0.00	13.05	40	421	9.49%
2018/11/23	40	12.90	0.2	12.80	12.85	39.8	418	9.50%
2018/11/22	4.6	12.80	0	0.00	12.90	4.6	416	1.11%
2018/11/21	20	12.80	86	12.71	12.70	-66	416	-15.84%
2018/11/15	1	12.45	0	0.00	12.45	1	412	0.24%
2018/11/13	80	12.18	0	0.00	12.30	80	422	18.95%
2018/11/12	91	12.25	0	0.00	12.25	91	434	20.96%
2018/11/09	40	12.39	0	0.00	12.40	40	447	8.94%
2018/11/08	5	12.50	0	0.00	12.50	5	468	1.07%
2018/11/07	19	12.55	0	0.00	12.55	19	473	4.01%
2018/11/06	30	12.37	0	0.00	12.40	30	485	6.18%
2018/11/05	54	12.15	0	0.00	12.20	54	497	10.85%
2018/11/02	30	12.20	0	0.00	12.25	30	501	5.98%
2018/11/01	10	12.15	0	0.00	12.20	10	505	1.98%
2018/10/30	120	11.68	0	0.00	11.70	120	506	23.69%	大買/鉅額交易
2018/10/29	77	11.79	1.8	11.81	11.80	75.2	507	14.82%
2018/10/26	60	12.02	0	0.00	11.80	60	523	11.45%
2018/10/25	20	12.05	5	12.04	12.05	15	531	2.83%
2018/10/24	5	12.55	32.8	12.20	12.40	-27.8	536	-5.19%
2018/10/23	20	12.30	25.3	12.29	12.30	-5.3	590	-0.89%
2018/10/22	10	12.25	73	12.26	12.30	-63	622	-10.13%
2018/10/19	20	12.20	13	12.15	12.15	7	622	1.12%
2018/10/18	55	12.29	41	12.25	12.25	14	626	2.24%
2018/10/17	30	12.27	88	12.22	12.20	-58	625	-9.28%
2018/10/16	30	12.18	20	12.16	12.15	10	627	1.59%
2018/10/15	4	12.10	0	0.00	12.15	4	634	0.63%
2018/10/12	20	12.05	85	12.30	12.35	-65	631	-10.29%
2018/10/11	167	12.45	61	12.32	12.15	106	625	16.94%	大買/鉅額交易
2018/10/09	0	0.00	36	13.51	13.50	-36	594	-6.05%
2018/10/05	40	13.79	10	13.65	13.65	30	603	4.97%
2018/10/04	10	13.85	40	13.85	13.85	-30	601	-4.98%
2018/09/21	1	14.00	0	0.00	13.95	1	661	0.15%
2018/09/12	1	14.05	0	0.00	14.00	1	681	0.15%
2018/08/28	0.1	14.80	0	0.00	14.80	0.1	918	0.01%
2018/08/17	1	14.95	0	0.00	14.80	1	1,000	0.10%
2018/08/13	3	16.00	0	0.00	15.90	3	967	0.31%
2018/08/07	0	0.00	6.6	16.50	16.45	-6.6	972	-0.68%
2018/08/03	0.2	16.40	0	0.00	16.50	0.2	992	0.02%
2018/08/01	0	0.00	6	16.68	16.65	-6	1,031	-0.58%
2018/07/30	0	0.00	8	16.75	16.60	-8	1,023	-0.78%
2018/07/24	0	0.00	12	16.10	16.20	-12	933	-1.29%
2018/07/23	3	16.12	0	0.00	16.15	3	938	0.32%
2018/07/16	2	16.05	0	0.00	15.95	2	949	0.21%
2018/07/13	3	16.07	0	0.00	16.20	3	945	0.32%
2018/07/12	0	0.00	2	15.80	16.00	-2	943	-0.21%
2018/07/06	1.1	16.12	0	0.00	15.85	1.1	954	0.12%
2018/06/28	0	16.25	0	0.00	16.25	0	940	0.00%
2018/06/26	1	16.30	0	0.00	16.40	1	940	0.11%
2018/06/21	2	16.65	0	0.00	16.65	2	958	0.21%
2018/06/19	6	16.95	1.2	16.85	16.90	4.8	974	0.49%
2018/06/13	0	0.00	0.1	17.10	17.15	-0.1	967	-0.01%
2018/06/08	0	0.00	2	17.65	17.60	-2	997	-0.20%
2018/06/07	0	0.00	2	17.30	17.30	-2	1,036	-0.19%
2018/06/06	2	17.40	4	17.59	17.55	-2	1,023	-0.20%
2018/06/05	1	16.55	0	0.00	16.65	1	932	0.11%
2018/06/04	2	16.55	0.6	16.50	16.55	1.4	919	0.15%
2018/05/30	0	0.00	1	16.30	16.15	-1	889	-0.11%
2018/05/29	0	0.00	6	16.55	16.40	-6	886	-0.68%
2018/05/21	0	0.00	1	16.30	16.40	-1	913	-0.11%
2018/05/15	2	16.35	5	16.30	16.25	-3	937	-0.32%
2018/05/14	0	16.65	0	0.00	16.65	0	961	0.00%
2018/05/11	1	17.25	10	17.35	17.15	-9	957	-0.94%
2018/05/09	10	18.15	0	0.00	17.60	10	977	1.02%
2018/04/27	1	17.25	0	0.00	17.30	1	1,336	0.07%
2018/04/24	0	0.00	1	17.65	17.60	-1	1,350	-0.07%
2018/04/23	0	0.00	2	18.10	18.05	-2	1,350	-0.15%
2018/04/17	1	18.30	0	0.00	18.25	1	1,389	0.07%
2018/04/12	1	18.90	0	0.00	18.90	1	1,546	0.06%
2018/04/10	0	0.00	6.3	18.75	18.65	-6.3	1,721	-0.37%
2018/03/31	0	19.45	0	0.00	19.45	0	1,713	0.00%
2018/03/30	0	0.00	0.9	19.45	19.55	-0.9	1,721	-0.05%
2018/03/23	1	19.30	0	0.00	19.30	1	1,724	0.06%
2018/03/20	1	20.00	1	20.00	20.00	0	1,797	0.00%
2018/03/15	1	21.10	0	0.00	20.90	1	1,819	0.05%
2018/03/13	30	21.12	30	20.65	20.70	0	1,776	0.00%
2018/03/07	0	0.00	1	19.65	19.65	-1	1,676	-0.06%
2018/03/05	1	19.80	0	0.00	19.55	1	1,698	0.06%
2018/02/21	0	19.75	0	0.00	19.80	0	1,630	0.00%
2018/02/12	0	0.00	5	19.30	19.20	-5	1,628	-0.31%
2018/02/09	1	19.15	0	0.00	19.25	1	1,627	0.06%
2018/02/01	0	0.00	8	22.51	22.20	-8	1,590	-0.50%
2018/01/31	0	0.00	13.5	22.44	22.30	-13.5	1,571	-0.86%
2018/01/30	10	22.98	27	22.95	22.80	-17	1,539	-1.10%
2018/01/29	0	0.00	49	21.77	21.85	-49	1,308	-3.75%
2018/01/26	1	21.55	26	21.49	21.30	-25	1,268	-1.97%
2018/01/24	0	0.00	0.3	21.20	21.25	-0.3	1,226	-0.02%
2018/01/23	0	0.00	1	20.75	20.70	-1	1,194	-0.08%
2018/01/17	0	21.00	0	0.00	21.10	0	1,218	0.00%
2018/01/16	0	20.95	0	0.00	21.00	0	1,238	0.00%
2018/01/12	0	0.00	50	21.45	21.30	-50	1,235	-4.05%
2018/01/09	0	0.00	2	22.00	22.00	-2	1,207	-0.17%
2018/01/08	25	20.70	0	0.00	20.75	25	1,097	2.28%
2018/01/05	0	0.00	1	21.45	21.25	-1	1,074	-0.09%
2018/01/04	2	21.50	0.3	21.55	21.70	1.7	1,031	0.16%