揚智 (3041)-國泰-桃園券商分點個股進出

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

揚智

(3041)

可現股當沖

股價
27.65
漲跌
▼0.65
漲幅
-2.30%
成交量
1,257張
產業
上市半導體類股
378人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

揚智 (3041)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/11/22	7.4	28.61	0.2	28.10	27.65	7.2	1,013	0.71%
2024/11/21	23.2	28.35	0.9	28.02	28.30	22.3	999	2.23%
2024/11/20	1.1	27.50	0.4	27.49	27.50	0.6	998	0.06%
2024/11/19	0.4	27.78	0.1	27.60	27.50	0.3	999	0.03%
2024/11/18	2	27.53	1	27.70	27.35	1	1,002	0.10%
2024/11/15	0.5	27.68	0.4	27.79	27.70	0	1,010	0.00%
2024/11/14	2.4	27.87	2	27.50	27.50	0.4	1,010	0.04%
2024/11/13	1.6	26.81	1.8	27.68	28.65	-0.2	1,014	-0.02%
2024/11/12	9.5	27.44	1.8	27.64	27.20	7.7	1,019	0.76%
2024/11/11	22.3	31.64	15.6	30.26	30.00	6.7	1,022	0.66%
2024/10/30	1.8	19.61	3	19.60	19.75	-1.2	1,012	-0.12%
2024/10/29	0.2	19.71	2	19.70	19.70	-1.8	994	-0.18%
2024/10/28	1	20.00	0	19.98	19.95	1	986	0.10%
2024/10/25	3.2	20.07	4.2	20.19	20.20	-1	978	-0.10%
2024/10/24	2.6	20.16	0	0.00	20.15	2.6	978	0.26%
2024/10/23	10.3	20.80	0	0.00	20.75	10.3	969	1.06%
2024/10/22	5	21.11	0	0.00	21.20	5	957	0.52%
2024/10/21	0	0.00	0	20.55	20.75	0	954	0.00%
2024/10/18	0	21.00	1.1	20.74	20.50	-1.1	972	-0.11%
2024/10/17	0.3	21.30	3	21.30	21.20	-2.7	971	-0.28%
2024/10/16	0.3	20.93	7	21.00	20.85	-6.7	989	-0.67%
2024/10/15	0.3	21.36	0	0.00	21.05	0.3	991	0.03%
2024/10/14	6	21.20	1	20.90	21.30	5	991	0.50%
2024/10/11	0.6	21.34	8	20.85	20.90	-7.4	992	-0.75%
2024/10/09	0	0.00	10	22.46	22.40	-10	985	-1.01%
2024/10/08	0.1	22.25	8	22.45	22.95	-7.9	980	-0.81%
2024/10/07	12	22.41	5	22.39	22.45	7	978	0.72%
2024/10/04	0	23.10	2	22.78	22.90	-2	977	-0.20%
2024/10/01	0	22.65	1	23.30	22.85	-1	987	-0.10%
2024/09/30	3	23.02	3	23.63	23.10	0	997	0.00%
2024/09/27	32	23.63	19.5	23.59	23.65	12.6	939	1.34%
2024/09/26	0	0.00	31	21.90	21.90	-31	775	-4.00%
2024/09/25	1	19.85	0	0.00	19.95	1	762	0.13%
2024/09/24	0.4	19.37	5	19.29	19.50	-4.6	767	-0.61%
2024/09/23	0.5	19.42	0	19.40	19.35	0.5	772	0.07%
2024/09/20	10.4	19.34	5	19.55	19.40	5.4	781	0.69%
2024/09/18	0.3	19.29	0	0.00	19.10	0.3	816	0.04%
2024/09/16	12.1	19.25	0	0.00	19.30	12.1	836	1.45%
2024/09/13	0.1	18.71	0	0.00	19.00	0.1	870	0.01%
2024/09/12	1	18.70	0	0.00	18.75	1	939	0.11%
2024/09/11	0.1	18.90	0	0.00	18.30	0.1	1,038	0.01%
2024/09/10	0.4	18.67	1.2	18.61	18.30	-0.8	1,134	-0.07%
2024/09/09	1.2	18.50	0	0.00	18.80	1.2	1,140	0.10%
2024/09/06	0.3	18.40	0	0.00	18.35	0.3	1,149	0.03%
2024/09/05	0.5	18.46	0	0.00	18.45	0.5	1,157	0.04%
2024/09/04	1.1	18.69	0	0.00	18.40	1.1	1,162	0.10%
2024/09/03	3.4	19.51	3	19.85	19.35	0.4	1,163	0.04%
2024/09/02	1	19.90	0	0.00	19.90	1	1,166	0.09%
2024/08/30	0.2	20.12	6	20.27	20.25	-5.8	1,180	-0.49%
2024/08/29	3	19.60	0	0.00	19.75	3	1,185	0.25%
2024/08/28	0.3	19.67	0	0.00	19.65	0.3	1,195	0.03%
2024/08/27	0.4	19.73	0	0.00	19.70	0.4	1,207	0.03%
2024/08/26	0.4	19.94	0	0.00	19.75	0.4	1,232	0.03%
2024/08/23	0.1	19.55	0	0.00	19.90	0.1	1,273	0.01%
2024/08/22	0.1	19.90	0	0.00	19.85	0.1	1,307	0.00%
2024/08/21	0	0.00	16	19.69	19.95	-16	1,342	-1.19%
2024/08/20	1.1	20.00	4.3	20.03	19.80	-3.2	1,350	-0.24%
2024/08/19	22.3	19.76	0	0.00	19.75	22.3	1,356	1.65%
2024/08/16	2.3	19.76	4	19.75	19.70	-1.7	1,366	-0.13%
2024/08/15	0.1	19.55	0	0.00	19.45	0.1	1,375	0.01%
2024/08/14	2	19.80	8	19.59	19.50	-6	1,382	-0.43%
2024/08/13	9.6	19.51	1	19.50	19.50	8.6	1,389	0.62%
2024/08/12	0	0.00	1	19.50	19.50	-1	1,400	-0.07%
2024/08/09	0.5	19.35	0	0.00	19.10	0.5	1,406	0.04%
2024/08/08	1.4	19.12	0	0.00	19.00	1.4	1,416	0.10%
2024/08/07	1.2	19.07	2.1	19.07	19.25	-0.9	1,438	-0.06%
2024/08/06	5.3	17.79	3	17.50	17.80	2.3	1,476	0.16%
2024/08/05	4.7	18.59	1	18.55	18.30	3.7	1,581	0.23%
2024/08/02	17.6	20.71	16	20.61	20.30	1.6	1,556	0.10%
2024/08/01	1	20.95	1	21.25	21.15	0	1,556	0.00%
2024/07/31	4.1	20.70	2	20.90	20.60	2.1	1,564	0.13%
2024/07/30	0.1	20.32	2	20.40	20.90	-1.9	1,572	-0.12%
2024/07/29	1	20.73	0	0.00	20.00	1	1,595	0.06%
2024/07/26	11.5	20.88	0	0.00	20.80	11.5	1,599	0.72%
2024/07/23	0.2	21.44	0	0.00	21.30	0.2	1,599	0.01%
2024/07/22	12.7	21.28	1	20.80	21.20	11.7	1,602	0.73%
2024/07/19	3.9	22.19	0	0.00	21.90	3.9	1,593	0.24%
2024/07/18	4.2	22.81	0	0.00	22.85	4.2	1,573	0.27%
2024/07/17	7.2	23.20	2	23.35	23.35	5.2	1,567	0.33%
2024/07/16	0.3	22.86	5	22.51	22.65	-4.7	1,560	-0.30%
2024/07/15	1.5	22.67	2	22.60	22.40	-0.5	1,577	-0.03%
2024/07/12	2.2	23.09	0	0.00	22.90	2.2	1,581	0.14%
2024/07/11	7.1	23.07	0	0.00	23.15	7.1	1,586	0.44%
2024/07/10	0.1	22.80	1	23.00	22.60	-1	1,593	-0.06%
2024/07/08	3	23.00	0	0.00	22.90	3	1,606	0.19%
2024/07/05	0.1	23.42	20	23.47	23.55	-19.9	1,608	-1.24%
2024/07/04	2.3	22.81	0	0.00	23.20	2.3	1,597	0.14%
2024/07/03	0.1	22.66	0	0.00	22.55	0.1	1,606	0.01%
2024/07/02	0.7	22.11	1	21.90	22.00	-0.3	1,616	-0.02%
2024/07/01	11.1	22.46	0	0.00	22.30	11.1	1,619	0.68%
2024/06/28	2.2	22.16	0	0.00	22.25	2.2	1,633	0.13%
2024/06/27	5.6	22.20	0	0.00	22.05	5.6	1,660	0.34%
2024/06/26	0.4	22.25	1	22.25	22.00	-0.6	1,682	-0.04%
2024/06/25	3.5	22.19	3	21.85	22.45	0.5	1,712	0.03%
2024/06/24	1.1	22.63	0.1	22.60	22.30	1	1,737	0.06%
2024/06/21	0.1	22.89	1	22.80	22.80	-0.9	1,787	-0.05%
2024/06/20	2.2	23.29	1.1	23.27	23.15	1.1	1,827	0.06%
2024/06/19	5.1	23.96	4.1	24.61	23.40	1	1,915	0.05%
2024/06/18	6.2	23.77	9	23.84	23.80	-2.8	2,305	-0.12%
2024/06/17	4	23.33	16	23.51	24.10	-12	2,372	-0.51%
2024/06/14	1.1	21.61	2	21.98	21.95	-0.9	2,696	-0.03%
2024/06/13	3	21.73	2	21.50	21.75	1	2,765	0.04%
2024/06/12	1.4	21.71	0	0.00	21.20	1.4	2,780	0.05%
2024/06/11	4.4	22.03	0	0.00	21.70	4.4	2,869	0.15%
2024/06/07	0.3	21.82	0	0.00	21.90	0.3	2,908	0.01%
2024/06/06	0.3	21.25	0	0.00	21.10	0.3	2,933	0.01%
2024/06/05	4.5	21.48	1	21.45	21.45	3.5	3,018	0.11%
2024/06/04	3.7	21.85	0	0.00	21.70	3.7	3,115	0.12%
2024/06/03	3.1	22.30	0	0.00	22.30	3.1	3,177	0.10%
2024/05/31	1	22.26	7.3	22.09	22.10	-6.3	3,288	-0.19%
2024/05/30	1.5	22.47	16.7	22.38	22.00	-15.2	3,403	-0.45%
2024/05/29	15.1	23.03	4.1	22.88	22.95	10.9	3,546	0.31%
2024/05/28	11.3	22.29	22.4	21.80	22.60	-11.1	3,596	-0.31%
2024/05/27	27.1	21.61	18.3	21.71	21.75	8.8	3,782	0.23%
2024/05/24	0.2	20.87	3	20.90	21.10	-2.8	3,918	-0.07%
2024/05/23	4.7	20.92	0	0.00	20.75	4.7	4,324	0.11%
2024/05/22	1	21.40	0	0.00	21.40	1	4,827	0.02%
2024/05/21	0.2	20.99	2	20.95	21.15	-1.8	5,189	-0.03%
2024/05/20	3.7	20.96	0	0.00	20.85	3.7	6,632	0.06%
2024/05/17	2.3	20.95	0.5	20.95	20.95	1.8	7,026	0.03%
2024/05/16	0.2	20.69	7	20.68	20.75	-6.8	7,137	-0.09%
2024/05/15	1.1	20.64	0	20.60	20.70	1.1	7,178	0.02%
2024/05/14	2.1	20.55	11	20.69	20.40	-8.9	7,242	-0.12%
2024/05/13	0	0.00	1	20.40	20.70	-1	7,407	-0.01%
2024/05/10	6.2	20.11	7.2	20.05	20.15	-1	7,626	-0.01%
2024/05/09	26.7	20.55	11.7	20.52	20.70	15	7,726	0.19%
2024/05/08	0.2	22.80	6	22.68	22.70	-5.8	7,732	-0.08%
2024/05/07	0	22.56	2	22.70	22.40	-2	7,832	-0.03%
2024/05/06	3	22.58	13	22.71	22.80	-10	7,854	-0.13%
2024/05/03	11.1	23.11	0	0.00	23.00	11.1	7,895	0.14%
2024/05/02	6.2	23.52	1	23.55	23.35	5.2	7,937	0.07%
2024/04/30	0	22.25	0	0.00	23.00	0	7,987	0.00%
2024/04/29	0.2	22.10	0	0.00	22.00	0.2	8,010	0.00%
2024/04/26	0.6	22.14	0	22.20	21.90	0.6	8,044	0.01%
2024/04/25	4.1	22.15	1	22.10	22.15	3.1	8,077	0.04%
2024/04/24	0.1	21.80	0	0.00	21.75	0.1	8,128	0.00%
2024/04/23	0.1	21.40	0	0.00	21.30	0.1	8,181	0.00%
2024/04/22	0.7	21.72	0	0.00	20.80	0.7	8,268	0.01%
2024/04/19	0.1	21.76	0	0.00	21.90	0.1	8,304	0.00%
2024/04/18	0	22.57	3	22.37	22.50	-3	8,345	-0.04%
2024/04/17	3.1	22.32	2.1	22.59	22.85	1	8,389	0.01%
2024/04/16	1.2	21.90	1	21.95	21.80	0.2	8,464	0.00%
2024/04/15	3.7	22.61	0	0.00	22.60	3.7	8,499	0.04%
2024/04/12	5.4	23.45	0	0.00	23.45	5.4	8,551	0.06%
2024/04/11	0	23.42	0	0.00	23.40	0	8,614	0.00%
2024/04/10	1	23.75	5	23.67	23.70	-4	8,640	-0.05%
2024/04/09	6.3	23.38	5.1	23.34	23.35	1.1	8,670	0.01%
2024/04/08	1.2	23.86	1	23.50	23.45	0.2	8,678	0.00%
2024/04/03	11.3	23.70	0	0.00	23.75	11.3	8,746	0.13%
2024/04/02	4.1	23.95	1	23.95	23.75	3.1	8,885	0.03%
2024/04/01	6	23.87	4	24.20	24.05	2	9,086	0.02%
2024/03/29	1	23.70	2	23.70	23.60	-1	9,274	-0.01%
2024/03/28	2.3	23.56	5.1	23.62	23.60	-2.8	9,415	-0.03%
2024/03/27	1	23.90	56	23.90	23.90	-55	9,453	-0.58%
2024/03/26	0	0.00	7	24.39	24.40	-7	9,497	-0.07%
2024/03/25	2.2	24.27	5	24.37	24.25	-2.8	9,530	-0.03%
2024/03/22	5	24.23	16	24.35	24.50	-11	9,580	-0.11%
2024/03/21	101.8	24.04	101	24.21	25.00	0.8	9,671	0.01%	大買/大賣/
2024/03/20	32	22.48	28	22.79	23.35	4	9,864	0.04%
2024/03/19	27	21.15	50.2	20.96	21.25	-23.2	9,797	-0.24%
2024/03/18	3.9	22.05	5	22.05	22.05	-1.1	9,594	-0.01%
2024/03/15	6.6	24.50	0	0.00	24.50	6.6	9,738	0.07%
2024/03/13	1	27.20	35	27.75	27.20	-34	10,309	-0.33%
2024/03/12	0.6	28.48	1	28.45	28.30	-0.4	11,489	0.00%
2024/03/11	2.1	28.69	2	28.90	28.60	0.1	12,085	0.00%
2024/03/08	8.1	28.64	12	28.48	28.55	-3.9	12,203	-0.03%
2024/03/07	14	29.56	10	29.40	29.25	4	12,354	0.03%
2024/03/06	9.1	30.27	30	30.39	30.00	-20.9	13,096	-0.16%
2024/03/05	49	30.84	39	30.59	30.40	10	13,174	0.08%
2024/03/04	0.6	31.97	4	31.53	31.45	-3.4	13,213	-0.03%
2024/03/01	52	31.60	36.2	31.65	31.35	15.8	13,341	0.12%
2024/02/29	44	31.46	62	31.28	31.20	-18	13,444	-0.13%
2024/02/27	35	31.46	35	31.56	31.40	0	13,667	0.00%
2024/02/26	45.2	31.67	45	31.95	32.10	0.2	14,115	0.00%
2024/02/23	94.3	32.67	48	31.97	31.45	46.3	15,061	0.31%
2024/02/22	110	32.72	148.1	32.57	32.25	-38.1	15,866	-0.24%	大買/大賣/
2024/02/21	101.5	31.57	78	31.76	31.45	23.5	15,756	0.15%	大買/
2024/02/20	272.2	32.69	219.2	32.66	32.00	53	17,219	0.31%	大買/大賣/
2024/02/19	23	29.77	38.4	30.94	31.25	-15.3	16,445	-0.09%
2024/02/16	7	27.39	9	27.79	28.45	-2	16,329	-0.01%
2024/02/15	10	26.10	2	26.23	25.90	8	16,337	0.05%
2024/02/05	9.2	26.55	131	26.17	26.15	-121.8	16,428	-0.74%	大賣/鉅額交易
2024/02/02	26.1	27.63	36.3	27.51	27.70	-10.2	16,637	-0.06%
2024/02/01	30.1	27.81	41	27.88	27.40	-10.9	16,723	-0.07%
2024/01/31	16.1	26.59	7	26.76	26.35	9.1	16,598	0.05%
2024/01/30	3	25.90	5	25.82	25.90	-2	16,630	-0.01%
2024/01/29	17.1	26.46	16	26.53	26.45	1.1	16,548	0.01%
2024/01/26	0	27.30	0	0.00	27.10	0	16,496	0.00%
2024/01/25	25	27.59	20.1	27.32	27.25	4.9	16,521	0.03%
2024/01/24	10.1	27.82	15	27.98	27.85	-4.9	16,540	-0.03%
2024/01/23	19	27.68	20	27.72	27.80	-1	16,617	-0.01%
2024/01/22	6.2	27.43	7	27.46	27.45	-0.8	16,603	0.00%
2024/01/19	2.2	27.28	4	27.29	27.20	-1.8	16,656	-0.01%
2024/01/18	18.1	27.30	2.2	27.39	27.25	15.9	16,800	0.09%
2024/01/17	2	27.83	10	27.81	27.75	-8	17,624	-0.05%
2024/01/16	15.2	28.23	7	28.39	28.20	8.2	18,543	0.04%
2024/01/15	4.3	28.47	1	28.50	28.75	3.3	19,054	0.02%
2024/01/12	5.2	27.89	15	27.52	27.45	-9.8	19,686	-0.05%
2024/01/11	0.3	28.00	1.5	28.03	27.95	-1.2	20,113	-0.01%
2024/01/10	2.2	28.23	5	28.19	28.00	-2.8	20,314	-0.01%
2024/01/09	1.1	28.43	5	28.51	28.40	-3.9	20,285	-0.02%
2024/01/08	19.3	29.32	7	29.05	29.10	12.2	20,190	0.06%
2024/01/05	28	29.86	24	29.78	29.90	4	20,124	0.02%
2024/01/04	9	30.01	4	29.64	29.75	5	20,056	0.02%
2024/01/03	6.1	30.77	6	30.52	30.60	0.1	19,977	0.00%
2024/01/02	11	30.66	13	30.75	30.75	-2	19,931	-0.01%
2023/12/29	1	31.05	3	31.30	31.05	-2	19,880	-0.01%
2023/12/28	22.1	31.75	48	31.47	31.45	-25.9	19,827	-0.13%
2023/12/27	53.8	32.37	53.7	32.17	32.05	0.1	19,744	0.00%
2023/12/26	79.1	32.33	61	32.67	31.75	18.1	19,591	0.09%
2023/12/25	58.4	32.30	58.2	31.94	31.15	0.2	19,366	0.00%
2023/12/22	31.1	31.30	22.4	31.52	31.55	8.7	19,148	0.05%
2023/12/21	15.2	30.70	21	30.56	30.40	-5.8	18,982	-0.03%
2023/12/20	8	31.20	0	0.00	31.30	8	18,904	0.04%
2023/12/19	4.1	30.45	9	30.53	30.80	-4.9	18,817	-0.03%
2023/12/18	12	31.32	32	31.35	31.10	-20	18,722	-0.11%
2023/12/15	62.1	32.06	31	32.12	31.75	31.1	18,612	0.17%
2023/12/14	157	33.22	149.1	33.41	32.85	7.9	18,407	0.04%	大買/大賣/
2023/12/13	18	32.06	75	32.02	32.10	-57	17,757	-0.32%
2023/12/12	54.6	32.32	19	32.21	31.95	35.6	17,668	0.20%
2023/12/11	22	32.74	15	32.59	32.55	7	17,455	0.04%
2023/12/08	147	33.49	155.3	33.44	33.00	-8.3	17,233	-0.05%	大買/大賣/
2023/12/07	520.3	34.07	443.3	33.29	32.50	77	16,637	0.46%	大買/大賣/
2023/12/06	76	32.38	114	32.62	33.55	-38	15,361	-0.25%	大賣/
2023/12/05	28	30.57	11	30.57	30.50	17	14,723	0.12%
2023/12/04	31.2	30.66	40.1	30.59	30.50	-8.8	14,576	-0.06%
2023/12/01	206.1	32.63	159	32.63	31.60	47.1	14,336	0.33%	大買/大賣/
2023/11/30	58	31.62	60	31.77	31.60	-2	13,494	-0.01%
2023/11/29	17	31.67	40	31.58	31.80	-23	13,345	-0.17%
2023/11/28	57	31.82	53.8	32.05	31.75	3.2	13,206	0.02%
2023/11/27	60.2	31.64	44	31.57	31.35	16.2	12,953	0.12%
2023/11/24	55.2	32.42	52.1	32.37	32.80	3.1	12,690	0.02%
2023/11/22	199.8	33.51	170.3	33.48	32.70	29.5	11,733	0.25%	大買/大賣/
2023/11/21	374.6	33.02	355.1	32.32	31.80	19.5	10,657	0.18%	大買/大賣/
2023/11/20	27	31.09	93.2	31.70	32.35	-66.2	9,444	-0.70%
2023/11/17	561	29.22	552.3	29.27	29.45	8.7	9,049	0.10%	大買/大賣/
2023/11/16	93	28.12	89.5	28.70	29.00	3.6	7,214	0.05%
2023/11/15	12	25.65	53	25.67	26.40	-41	6,533	-0.63%
2023/11/14	13	24.10	10	24.11	24.00	3	6,253	0.05%
2023/11/13	6	23.92	9.3	23.86	24.00	-3.3	6,126	-0.05%
2023/11/10	83.2	23.91	91.2	23.79	23.60	-8	5,984	-0.13%
2023/11/09	48.4	24.86	48	24.90	24.75	0.4	5,704	0.01%
2023/11/08	23.3	27.17	10	26.84	26.60	13.3	5,455	0.24%
2023/11/07	13	27.05	29.6	27.08	27.75	-16.6	5,347	-0.31%
2023/11/06	5	25.01	10.8	24.95	25.25	-5.8	5,186	-0.11%
2023/11/03	4	24.78	3	24.45	24.05	1	5,143	0.02%
2023/11/02	11	25.66	5.1	25.64	25.30	5.9	5,097	0.12%
2023/11/01	0	0.00	11.2	24.14	25.00	-11.2	5,043	-0.22%
2023/10/31	12.4	24.89	4.2	26.23	23.80	8.2	4,977	0.16%
2023/10/30	6	26.57	9	26.54	26.40	-3	4,858	-0.06%
2023/10/27	23	27.23	1	27.50	26.85	22	4,818	0.46%
2023/10/26	2.5	26.54	5.3	26.64	27.80	-2.7	4,753	-0.06%
2023/10/25	246.3	26.61	235.4	27.26	27.35	10.9	4,570	0.24%	大買/大賣/
2023/10/24	137.1	26.53	116.8	25.32	24.90	20.3	3,707	0.55%	大買/大賣/
2023/10/23	98	26.35	116.8	26.75	27.00	-18.8	2,732	-0.69%	大賣/
2023/10/20	149	23.98	164.6	24.34	24.55	-15.6	2,164	-0.72%	大買/大賣/
2023/10/19	111	21.28	90	21.98	22.35	21	1,449	1.45%	大買/
2023/10/18	5	20.20	5	20.27	20.35	0	972	0.00%
2023/10/17	1	18.60	1	18.50	18.50	0	712	0.00%
2023/10/16	0	18.30	1	18.15	18.10	-1	695	-0.14%
2023/10/13	0	18.15	0	0.00	18.30	0	756	0.00%
2023/10/12	1	17.95	0	0.00	18.15	1	762	0.13%
2023/10/11	1.4	17.94	0	0.00	17.75	1.4	762	0.18%
2023/10/06	0	18.20	0	0.00	18.05	0	766	0.00%
2023/10/05	0.2	18.30	0	0.00	18.20	0.2	777	0.02%
2023/10/04	0.1	17.93	0	0.00	17.85	0.1	779	0.01%
2023/09/28	0.1	17.70	2	17.60	17.55	-2	787	-0.25%
2023/09/27	0.2	17.65	0.1	17.70	17.50	0.1	791	0.01%
2023/09/26	1.1	17.90	0.1	18.00	17.80	1	794	0.12%
2023/09/25	0.1	18.15	0	0.00	18.30	0.1	798	0.01%
2023/09/22	0	18.15	0	0.00	18.10	0	803	0.00%
2023/09/21	0.1	18.15	0	0.00	18.05	0.1	806	0.01%
2023/09/20	1.1	18.42	0	0.00	18.45	1.1	802	0.14%
2023/09/19	0.3	19.04	0	0.00	18.55	0.3	814	0.03%
2023/09/18	0	0.00	6	18.90	18.75	-6	835	-0.72%
2023/09/14	4	18.59	1	18.50	18.65	3	824	0.36%
2023/09/13	0	18.30	0	0.00	18.30	0	825	0.00%
2023/09/11	1.2	18.14	1.2	17.92	17.85	0	841	0.00%
2023/09/08	1.1	18.34	0.1	18.20	18.15	1	845	0.12%
2023/09/07	0.8	18.72	0	0.00	18.40	0.8	851	0.10%
2023/09/05	0.1	18.69	0	0.00	18.60	0.1	850	0.02%
2023/09/04	0.1	18.25	3	18.20	18.30	-3	845	-0.35%
2023/09/01	0	0.00	0.1	18.60	18.45	-0.1	843	-0.02%
2023/08/31	0	18.50	0.2	18.35	18.05	-0.2	825	-0.03%
2023/08/30	0	18.35	0	0.00	18.05	0	833	0.00%
2023/08/29	0.1	18.10	1	18.20	18.10	-0.9	834	-0.11%
2023/08/28	5.1	18.16	1	18.30	17.85	4.1	847	0.49%
2023/08/25	2	18.46	0	0.00	18.25	2	839	0.24%
2023/08/24	5	17.50	0	0.00	17.40	5	827	0.60%
2023/08/23	1	17.55	1	17.30	17.55	0	847	0.00%
2023/08/22	0	17.52	11	17.25	17.20	-11	853	-1.29%
2023/08/21	0.5	17.27	0	0.00	17.15	0.5	902	0.05%
2023/08/18	0.5	17.27	0	0.00	17.15	0.5	1,005	0.05%
2023/08/17	0.5	17.42	2	17.30	17.40	-1.5	1,075	-0.14%
2023/08/16	4	16.87	0	0.00	17.20	4	1,078	0.37%
2023/08/15	2.8	17.07	0	0.00	17.10	2.8	1,083	0.26%
2023/08/14	2.7	17.01	0	0.00	16.80	2.7	1,082	0.25%
2023/08/11	1.4	17.79	0	0.00	17.70	1.4	1,069	0.13%
2023/08/10	5.6	17.92	0	0.00	17.85	5.6	1,063	0.52%
2023/08/08	0.1	18.57	0	0.00	18.45	0.1	1,057	0.01%
2023/08/07	0.1	18.71	0.5	18.75	18.65	-0.4	1,061	-0.03%
2023/08/04	2.6	18.55	0	0.00	18.65	2.6	1,069	0.24%
2023/08/02	0.2	18.99	0	0.00	18.75	0.2	1,079	0.02%
2023/08/01	1	19.45	0	0.00	19.35	1	1,072	0.09%
2023/07/31	2.1	19.16	1	19.45	18.95	1.1	1,049	0.10%
2023/07/28	1.1	18.41	0	0.00	18.50	1.1	1,019	0.10%
2023/07/27	1	18.25	1	18.50	18.50	0	1,019	0.00%
2023/07/26	2.2	18.24	0	0.00	18.15	2.2	1,022	0.22%
2023/07/25	0.1	18.30	1	18.25	18.35	-0.9	1,024	-0.09%
2023/07/24	1.5	18.16	0	0.00	18.10	1.5	1,020	0.14%
2023/07/21	0.2	18.81	0	0.00	18.75	0.2	1,015	0.02%
2023/07/19	1.1	19.27	0	0.00	18.85	1.1	1,035	0.11%
2023/07/18	1.1	19.49	3	19.22	19.10	-1.9	1,043	-0.18%
2023/07/17	2.1	18.31	0	0.00	18.65	2.1	995	0.21%
2023/07/14	0.2	18.47	0	0.00	18.45	0.2	996	0.02%
2023/07/13	0.3	18.47	0	0.00	18.30	0.3	997	0.03%
2023/07/12	1.4	18.59	0	0.00	18.35	1.4	998	0.14%
2023/07/11	0	0.00	1	18.85	18.80	-1	990	-0.10%
2023/07/10	0.1	19.02	19	18.75	18.80	-18.9	1,006	-1.88%
2023/07/07	0.6	19.14	0	0.00	18.85	0.6	1,018	0.06%
2023/07/06	0.1	19.46	0	0.00	19.40	0.1	1,015	0.01%
2023/07/05	1	19.35	0	0.00	19.35	1	1,020	0.10%
2023/07/04	19	19.45	0.2	19.35	19.40	18.9	1,025	1.84%
2023/07/03	0.1	19.35	0	0.00	19.25	0.1	1,025	0.01%
2023/06/30	0	19.00	0	0.00	19.10	0	1,021	0.00%
2023/06/29	0.5	19.09	0	0.00	18.95	0.5	1,032	0.04%
2023/06/28	5.1	18.90	0	0.00	18.85	5.1	1,032	0.50%
2023/06/27	1.9	18.89	10	18.90	18.80	-8.1	1,034	-0.78%
2023/06/26	2.8	19.13	0	0.00	19.05	2.8	1,027	0.27%
2023/06/21	5.1	19.80	0	0.00	19.90	5.1	1,004	0.51%
2023/06/20	0.1	19.90	0	0.00	19.75	0.1	1,015	0.01%
2023/06/19	0	0.00	4	19.85	19.80	-4	1,027	-0.39%
2023/06/16	1.1	19.81	4	19.75	19.70	-2.9	1,034	-0.28%
2023/06/15	1.1	19.97	1	20.00	19.95	0.1	1,031	0.01%
2023/06/14	7	19.90	0	0.00	19.90	7	1,027	0.68%
2023/06/13	0.1	20.00	2	20.00	19.85	-1.9	1,030	-0.18%
2023/06/12	0.2	19.80	0	0.00	19.60	0.2	1,027	0.02%
2023/06/09	0	0.00	1	19.80	19.80	-1	1,029	-0.10%
2023/06/08	0.3	19.84	0	0.00	19.70	0.3	1,047	0.03%
2023/06/07	0.1	20.25	0	0.00	20.10	0.1	1,059	0.01%
2023/06/06	0.1	20.35	0	0.00	20.00	0.1	1,063	0.01%
2023/06/05	0.4	20.36	0.1	20.40	20.30	0.3	1,071	0.03%
2023/06/02	1	19.95	0	0.00	19.95	1	1,066	0.09%
2023/06/01	2.2	20.03	0	0.00	19.85	2.2	1,066	0.20%
2023/05/31	0	20.22	0	20.25	20.35	0	1,045	0.00%
2023/05/30	0	20.50	0	0.00	20.20	0	1,041	0.00%
2023/05/29	0	0.00	2	20.10	20.15	-2	1,018	-0.20%
2023/05/26	1.1	19.41	0	0.00	19.35	1.1	998	0.11%
2023/05/25	3.4	19.56	1	19.50	19.45	2.4	990	0.24%
2023/05/24	14.1	20.48	1	20.50	20.35	13.1	951	1.38%
2023/05/22	0.5	18.68	1	18.65	18.70	-0.5	799	-0.07%
2023/05/19	0.1	18.68	5	18.65	18.45	-4.9	797	-0.61%
2023/05/18	0.4	18.58	0	0.00	18.45	0.4	795	0.04%
2023/05/17	0.2	18.55	0	0.00	18.50	0.2	799	0.02%
2023/05/15	5.6	18.07	0	0.00	18.05	5.6	808	0.70%
2023/05/12	0.2	18.50	0	0.00	18.50	0.2	816	0.03%
2023/05/11	3.6	18.46	0	0.00	18.50	3.6	827	0.44%
2023/05/10	0.4	19.05	26	18.60	18.70	-25.6	864	-2.96%
2023/05/09	3.3	18.94	2	18.85	18.85	1.3	867	0.15%
2023/05/08	0.4	19.55	1	19.45	19.30	-0.6	877	-0.07%
2023/05/05	0.1	19.70	0	0.00	19.55	0.1	992	0.01%
2023/05/03	1.7	19.54	0	0.00	19.40	1.7	1,145	0.15%
2023/05/02	0	19.90	0	0.00	19.70	0	1,153	0.00%
2023/04/27	0.1	19.41	0	0.00	19.50	0.1	1,156	0.01%
2023/04/26	2.2	19.04	0	0.00	19.30	2.2	1,152	0.19%
2023/04/25	3.7	19.44	0	19.90	19.15	3.7	1,144	0.33%
2023/04/24	3.2	19.82	0	0.00	19.75	3.2	1,123	0.29%
2023/04/21	5.8	20.18	0	0.00	19.85	5.8	1,127	0.52%
2023/04/20	6	20.53	8	20.62	20.45	-2	1,114	-0.18%
2023/04/19	1.3	20.92	0	0.00	20.80	1.3	1,103	0.12%
2023/04/18	0	21.20	1	21.35	21.15	-1	1,097	-0.09%
2023/04/17	1	21.05	0	0.00	21.10	1	1,098	0.09%
2023/04/14	0.1	21.13	0	0.00	21.05	0.1	1,089	0.01%
2023/04/13	7.5	21.11	2.9	21.34	21.05	4.6	1,087	0.42%
2023/04/12	1	21.30	0	0.00	21.65	1	1,066	0.09%
2023/04/11	0	21.16	3	21.23	21.20	-3	1,055	-0.28%
2023/04/10	2	20.98	0	21.20	21.05	2	1,054	0.19%
2023/04/07	3.3	21.19	5	21.08	21.10	-1.7	1,047	-0.17%
2023/04/06	1	21.50	0	0.00	21.30	1	1,039	0.10%
2023/03/31	0.2	21.75	1	21.65	21.60	-0.9	1,038	-0.08%
2023/03/30	0.2	21.75	0	0.00	21.80	0.2	1,050	0.02%
2023/03/29	1	21.00	0	0.00	21.10	1	1,039	0.10%
2023/03/28	4.5	21.34	0	0.00	21.10	4.5	1,048	0.43%
2023/03/27	1	21.55	0	0.00	21.55	1	1,048	0.10%
2023/03/24	0.1	21.70	0	0.00	21.75	0.1	1,054	0.01%
2023/03/23	0	21.45	2	21.73	21.60	-2	1,054	-0.19%
2023/03/22	2.1	21.48	0	0.00	21.45	2.1	1,054	0.20%
2023/03/21	0.1	21.30	0	0.00	21.25	0.1	1,045	0.01%
2023/03/20	0.1	20.49	2	20.75	20.75	-1.9	1,051	-0.18%
2023/03/17	2	20.30	0	0.00	20.35	2	1,052	0.19%
2023/03/16	6.1	20.25	0	0.00	20.10	6.1	1,051	0.58%
2023/03/15	0	20.65	0	0.00	20.50	0	1,051	0.00%
2023/03/14	1.1	20.41	1	20.45	20.50	0.1	1,054	0.00%
2023/03/13	3.2	20.62	1	20.70	20.65	2.2	1,057	0.20%
2023/03/10	4.1	21.39	0	0.00	21.25	4.1	1,049	0.40%
2023/03/09	1	22.30	0	0.00	22.00	1	1,039	0.10%
2023/03/08	1.2	22.11	0.1	22.45	22.25	1.1	1,044	0.10%
2023/03/06	0	22.13	0	0.00	22.15	0	1,035	0.00%
2023/03/03	0.2	21.91	1	21.85	21.85	-0.8	1,033	-0.08%
2023/03/02	3	21.65	0	0.00	21.65	3	1,038	0.29%
2023/03/01	1	21.75	0	0.00	21.75	1	1,039	0.10%
2023/02/24	7	22.11	0	0.00	21.95	7	1,045	0.67%
2023/02/23	0.1	22.60	0	0.00	22.25	0.1	1,061	0.01%
2023/02/22	4.2	22.01	1	22.00	22.00	3.2	1,075	0.30%
2023/02/21	1.2	22.45	1	22.45	22.50	0.2	1,073	0.02%
2023/02/20	0	0.00	5	22.08	22.60	-5	1,076	-0.46%
2023/02/17	2.3	21.82	1	21.80	21.80	1.3	1,071	0.12%
2023/02/16	0	0.00	2	21.70	21.90	-2	1,083	-0.18%
2023/02/15	2.2	21.52	0	0.00	21.50	2.2	1,091	0.20%
2023/02/13	1.1	21.55	0	0.00	21.55	1.1	1,094	0.10%
2023/02/10	5.1	21.99	0	0.00	21.90	5.1	1,088	0.46%
2023/02/09	1	22.80	1	22.70	22.50	0	1,077	0.00%
2023/02/08	3	22.72	1	22.70	22.70	2	1,067	0.19%
2023/02/07	1	22.90	2	22.88	22.90	-1	1,024	-0.10%
2023/02/06	3	22.97	0	0.00	22.65	3	1,019	0.29%
2023/02/03	8.1	23.07	6	23.13	23.05	2.1	998	0.21%
2023/02/02	9	23.19	7	23.12	23.25	2	890	0.22%
2023/02/01	6	21.35	0	0.00	21.55	6	740	0.81%
2023/01/31	4	21.45	0	0.00	21.50	4	743	0.54%
2023/01/30	1	20.55	1	21.05	21.00	0	737	0.00%
2023/01/17	2	20.28	1	20.20	20.20	1	727	0.14%
2023/01/13	1.1	20.57	1	20.30	20.30	0.1	745	0.01%
2023/01/12	0	20.70	0	0.00	20.50	0	749	0.00%
2023/01/05	1	20.45	0	0.00	20.20	1	811	0.12%
2022/12/29	0.1	20.55	0	0.00	20.65	0.1	827	0.01%
2022/12/28	0.1	21.20	0	0.00	21.00	0.1	832	0.01%
2022/12/26	0.1	20.90	0	0.00	21.00	0.1	844	0.01%
2022/12/23	0	0.00	3.3	20.76	21.10	-3.3	854	-0.39%
2022/12/22	0	0.00	1.1	21.20	21.05	-1.1	861	-0.13%
2022/12/20	0	20.05	0	0.00	20.00	0	886	0.00%
2022/12/19	0	0.00	0.2	20.95	20.90	-0.2	900	-0.02%
2022/12/16	2	21.68	2	21.73	21.30	0	901	0.00%
2022/12/15	2.2	22.28	2	22.23	22.20	0.2	895	0.02%
2022/12/14	1.5	22.17	0	0.00	22.35	1.5	899	0.17%
2022/12/13	0.5	21.75	0	0.00	21.75	0.5	885	0.06%
2022/12/09	0	0.00	30	21.65	21.65	-30	879	-3.41%
2022/12/08	1	21.00	0	0.00	21.25	1	877	0.11%
2022/12/07	0	21.00	3	21.02	20.90	-3	882	-0.34%
2022/12/06	12	21.79	1	21.45	21.45	11	881	1.25%
2022/12/02	0	0.00	2	21.93	22.05	-2	875	-0.23%
2022/11/30	0	0.00	1	21.65	21.50	-1	885	-0.11%
2022/11/25	1	20.70	0	0.00	20.55	1	907	0.11%
2022/11/24	2	20.75	0	0.00	20.90	2	907	0.22%
2022/11/23	2	20.70	1	20.60	20.60	1	903	0.11%
2022/11/22	5	20.80	0	0.00	20.60	5	910	0.55%
2022/11/21	10	20.65	0	0.00	20.60	10	914	1.09%
2022/11/18	5	20.50	1	20.50	20.70	4	937	0.43%
2022/11/17	0	19.95	1.2	20.18	20.20	-1.2	920	-0.13%
2022/11/16	1.1	19.70	1	20.10	20.10	0.1	922	0.01%
2022/11/15	1	19.85	2	19.80	19.80	-1	928	-0.11%
2022/11/11	0	19.30	1	19.70	18.95	-1	943	-0.10%
2022/11/08	0.1	17.95	2	18.90	18.80	-2	1,008	-0.19%
2022/11/07	1	18.95	1	19.05	19.10	0	1,047	0.00%
2022/11/02	0	0.00	2	18.48	18.50	-2	1,061	-0.19%
2022/11/01	1	18.10	1	18.20	18.25	0	1,068	0.00%
2022/10/28	0.3	17.69	0	0.00	17.35	0.3	1,077	0.03%
2022/10/27	3	18.07	1	18.05	18.05	2	1,085	0.18%
2022/10/26	0.2	17.80	0	0.00	17.75	0.2	1,096	0.02%
2022/10/24	1	18.30	1	18.10	17.90	0	1,107	0.00%
2022/10/21	1.1	17.40	0	0.00	17.10	1.1	1,110	0.10%
2022/10/20	3.1	17.29	1	17.50	17.60	2.1	1,123	0.18%
2022/10/19	1	18.10	0	0.00	18.00	1	1,134	0.09%
2022/10/17	0.2	17.57	0	0.00	18.20	0.2	1,176	0.02%
2022/10/14	0	18.21	13	18.10	18.00	-13	1,221	-1.06%
2022/10/13	7.9	17.20	0.9	18.50	16.95	7	1,318	0.53%
2022/10/12	1.1	18.91	1	18.80	18.80	0.1	1,319	0.00%
2022/10/11	0.1	19.24	2	18.98	18.95	-1.9	1,534	-0.12%
2022/10/04	0	20.40	0	0.00	20.50	0	1,578	0.00%
2022/10/03	1	19.95	1	20.05	20.05	0	1,574	0.00%
2022/09/30	0	19.80	0	0.00	20.10	0	1,586	0.00%
2022/09/29	0.1	19.90	0	0.00	19.55	0.1	1,598	0.00%
2022/09/28	1.3	19.16	3	18.93	18.70	-1.7	1,608	-0.10%
2022/09/27	0	20.18	1	20.05	20.15	-1	1,603	-0.06%
2022/09/26	3.8	20.32	0	0.00	20.00	3.8	1,602	0.24%
2022/09/23	1.1	21.85	1	21.55	21.50	0.1	1,610	0.01%
2022/09/21	6.1	21.79	0	0.00	21.75	6.1	1,630	0.37%
2022/09/19	0.1	22.58	5	22.19	22.10	-4.9	1,637	-0.30%
2022/09/16	0.1	22.85	0	0.00	22.65	0.1	1,636	0.00%
2022/09/15	1.1	22.95	6	22.86	22.80	-4.9	1,642	-0.30%
2022/09/14	0.2	22.84	1	22.60	22.75	-0.8	1,650	-0.05%
2022/09/13	1	22.90	0.2	23.25	22.95	0.8	1,657	0.05%
2022/09/12	1	23.00	1	23.08	23.00	0	1,671	0.00%
2022/09/08	2	23.05	50	23.01	23.05	-48	1,673	-2.87%
2022/09/07	0	22.95	3	22.73	22.70	-3	1,685	-0.18%
2022/09/06	0	23.00	1	22.85	23.00	-1	1,685	-0.06%
2022/09/05	11	23.89	0	0.00	23.70	11	1,677	0.66%
2022/09/02	1	24.85	0	0.00	24.80	1	1,675	0.06%
2022/09/01	2	24.50	0	0.00	24.60	2	1,684	0.12%
2022/08/29	0	0.00	0.1	25.00	24.75	-0.1	1,690	-0.01%
2022/08/26	0	0.00	0.2	25.86	25.65	-0.2	1,690	-0.01%
2022/08/25	0.3	25.90	0	0.00	25.80	0.3	1,683	0.02%
2022/08/24	0	0.00	2	25.20	25.05	-2	1,649	-0.12%
2022/08/23	0	0.00	6	24.83	24.95	-6	1,655	-0.36%
2022/08/22	5	24.80	0	0.00	24.80	5	1,658	0.30%
2022/08/18	1	25.99	2	25.60	25.80	-1	1,647	-0.06%
2022/08/17	0	25.40	6	25.53	25.60	-6	1,651	-0.36%
2022/08/16	2	25.55	0	0.00	25.15	2	1,649	0.12%
2022/08/15	4	25.40	3	25.33	25.30	1	1,632	0.06%
2022/08/12	5	24.70	5	24.98	25.05	0	1,598	0.00%
2022/08/11	1	24.65	0	0.00	24.40	1	1,580	0.06%
2022/08/10	1	24.55	3.1	24.42	24.45	-2.1	1,600	-0.13%
2022/08/09	3.1	24.52	1	24.45	24.55	2.1	1,624	0.13%
2022/08/05	3	24.27	0	0.00	24.35	3	1,640	0.18%
2022/08/04	1	23.65	1	23.60	23.55	0	1,645	0.00%
2022/08/02	0	24.00	0	0.00	23.80	0	1,662	0.00%
2022/07/29	23	24.69	21	24.50	24.50	2	1,674	0.12%
2022/07/28	1	24.45	1	24.55	24.50	0	1,707	0.00%
2022/07/27	2	24.15	2	24.15	24.45	0	1,703	0.00%
2022/07/26	3	24.37	4	24.00	23.95	-1	1,701	-0.06%
2022/07/25	2	24.65	0	0.00	24.65	2	1,702	0.12%
2022/07/22	2	24.80	1	24.75	24.80	1	1,716	0.06%
2022/07/21	1	25.15	2	24.70	25.05	-1	1,768	-0.06%
2022/07/20	1	24.80	2.1	24.76	24.50	-1	1,738	-0.06%
2022/07/19	2.1	24.38	12	24.40	24.30	-9.9	1,685	-0.59%
2022/07/18	36	25.52	17	25.06	24.95	19	1,672	1.14%
2022/07/15	1	24.10	1	24.30	25.40	0	1,464	0.00%
2022/07/14	0	0.00	1	23.05	23.10	-1	1,460	-0.07%
2022/07/13	1	22.51	1	23.00	22.65	0	1,484	0.00%
2022/07/12	0.1	22.42	0	0.00	21.95	0.1	1,517	0.01%
2022/07/08	1	23.00	0	0.00	22.90	1	1,546	0.06%
2022/07/07	0.1	22.70	0	0.00	22.70	0.1	1,549	0.01%
2022/07/06	3.1	22.11	2	22.50	21.45	1.1	1,553	0.07%
2022/07/05	1.1	22.89	1	22.65	22.65	0.1	1,572	0.00%
2022/07/04	1	22.60	11	22.66	22.25	-10	1,575	-0.63%
2022/07/01	1.3	22.77	31	22.91	21.80	-29.8	1,588	-1.87%
2022/06/30	2.1	23.15	0	0.00	22.95	2.1	1,592	0.13%
2022/06/29	0	24.75	0	0.00	24.40	0	1,585	0.00%
2022/06/24	0.1	24.96	0	0.00	24.55	0.1	1,797	0.00%
2022/06/23	0	0.00	1	24.75	24.55	-1	1,863	-0.05%
2022/06/22	1.1	24.77	0	0.00	24.45	1.1	1,912	0.06%
2022/06/21	0	25.60	0	0.00	25.75	0	1,965	0.00%
2022/06/20	3.1	25.08	1	24.55	24.30	2.1	2,094	0.10%
2022/06/17	0.1	25.85	0	0.00	25.40	0.1	2,116	0.00%
2022/06/16	1	27.30	1	26.15	26.00	0	2,222	0.00%
2022/06/15	0	27.30	0	0.00	26.85	0	2,269	0.00%
2022/06/13	0.1	27.10	0	0.00	27.05	0.1	2,387	0.00%
2022/06/10	0.1	28.35	0.2	28.50	28.35	-0.1	2,424	0.00%
2022/06/09	0.2	29.19	25	29.05	29.05	-24.8	2,456	-1.01%
2022/06/08	0	0.00	2.1	29.44	29.30	-2.1	2,481	-0.09%
2022/06/07	0.1	28.70	2	28.80	28.90	-1.9	2,501	-0.08%
2022/06/06	3.1	28.82	2	28.90	28.90	1.1	2,540	0.04%
2022/06/01	0.1	29.10	0	0.00	29.10	0.1	2,627	0.00%
2022/05/31	0	0.00	1	29.30	29.25	-1	2,655	-0.04%
2022/05/30	0	0.00	3	29.23	29.10	-3	2,686	-0.11%
2022/05/26	4.1	29.09	2	29.20	28.65	2.1	2,753	0.08%
2022/05/25	5	29.44	11	29.62	29.45	-6	2,803	-0.21%
2022/05/24	3	29.27	0	0.00	28.55	3	2,880	0.10%
2022/05/23	6	29.52	0	0.00	29.45	6	2,895	0.21%
2022/05/20	0.1	29.25	0	0.00	29.35	0.1	2,968	0.00%
2022/05/19	0	0.00	4	28.98	29.45	-4	3,016	-0.13%
2022/05/18	1.1	29.04	0	0.00	29.00	1.1	3,096	0.04%
2022/05/17	2.1	28.37	1	28.70	29.30	1.1	3,199	0.03%
2022/05/16	0	0.00	1	27.85	28.05	-1	3,467	-0.03%
2022/05/13	0.1	27.55	0	0.00	27.60	0.1	3,865	0.00%
2022/05/11	2	27.55	2	27.75	27.55	0	4,288	0.00%
2022/05/10	0	0.00	3	26.85	27.95	-3	4,442	-0.07%
2022/05/09	0.2	27.05	1	27.65	26.90	-0.8	4,615	-0.02%
2022/05/06	5.2	28.00	5	27.98	27.95	0.2	4,680	0.00%
2022/05/05	18	28.30	10	28.19	28.30	8	4,757	0.17%
2022/05/04	20.1	27.27	0	0.00	27.15	20.1	4,827	0.42%
2022/05/03	1	26.65	1	26.85	26.95	0	4,946	0.00%
2022/04/28	0.2	26.56	0	0.00	26.45	0.2	5,461	0.00%
2022/04/27	7.2	25.74	25	25.63	26.00	-17.8	5,861	-0.30%
2022/04/26	2.1	26.97	0	0.00	26.80	2.1	5,869	0.04%
2022/04/25	8	26.94	1	27.50	27.00	7	5,982	0.12%
2022/04/22	4.1	28.70	0	0.00	28.60	4.1	6,040	0.07%
2022/04/21	1	29.65	0	0.00	29.55	1	6,135	0.02%
2022/04/20	1	29.80	0	0.00	29.65	1	6,246	0.02%
2022/04/19	0	29.80	0	0.00	29.25	0	6,376	0.00%
2022/04/18	3	29.57	1	29.25	29.25	2	6,768	0.03%
2022/04/15	1	30.19	1	30.20	29.90	0	6,927	0.00%
2022/04/14	2.9	31.28	0	0.00	30.95	2.9	7,199	0.04%
2022/04/13	1	31.50	1	31.60	31.60	0	7,407	0.00%
2022/04/12	1	31.60	2	31.15	30.90	-1	7,741	-0.01%
2022/04/11	1.1	31.54	0	0.00	31.05	1.1	8,090	0.01%
2022/04/08	8	32.10	0	0.00	32.90	8	8,425	0.09%
2022/04/07	1.1	32.26	4	32.15	32.00	-2.9	8,957	-0.03%
2022/04/06	7	32.90	2.3	32.90	33.15	4.8	10,620	0.04%
2022/04/01	1	33.85	1	33.95	33.95	0	12,304	0.00%
2022/03/31	0	0.00	1	33.85	33.95	-1	13,039	-0.01%
2022/03/30	0	34.20	2	34.05	34.05	-2	13,834	-0.01%
2022/03/29	10.1	33.96	3	33.75	33.50	7.1	14,102	0.05%
2022/03/28	1	35.10	12	34.97	35.00	-11	14,709	-0.07%
2022/03/25	1	34.65	6	34.57	34.40	-5	15,730	-0.03%
2022/03/24	14	34.78	9	34.67	34.60	5	16,371	0.03%
2022/03/23	4	34.73	6	34.80	34.95	-2	16,647	-0.01%
2022/03/22	1	34.30	1	34.25	34.05	0	16,885	0.00%
2022/03/21	10	34.68	7	34.49	33.70	3	16,884	0.02%
2022/03/18	0	0.00	13.2	33.65	34.10	-13.2	16,919	-0.08%
2022/03/17	13	32.88	15.1	33.41	33.50	-2.1	16,932	-0.01%
2022/03/16	11	31.90	12	31.71	31.65	-1	16,926	-0.01%
2022/03/15	3	31.48	0	0.00	31.20	3	17,022	0.02%
2022/03/14	13	32.48	1	33.50	33.15	12	17,084	0.07%
2022/03/11	0.1	32.80	0	0.00	32.75	0.1	17,156	0.00%
2022/03/10	9	32.35	1	32.45	32.70	8	17,224	0.05%
2022/03/09	1	31.50	53	31.30	31.55	-52	17,392	-0.30%
2022/03/08	0.3	30.52	5.3	30.55	30.20	-5	17,524	-0.03%
2022/03/07	1.4	31.05	1	31.00	31.00	0.4	17,583	0.00%
2022/03/04	106.2	32.80	53	33.30	32.55	53.2	17,651	0.30%	大買/
2022/03/03	7	33.11	12	33.78	32.95	-5	17,787	-0.03%
2022/03/02	20.1	32.72	74	33.13	33.15	-54	17,964	-0.30%
2022/03/01	6.2	33.08	2	32.85	33.20	4.2	18,097	0.02%
2022/02/25	1.8	31.42	6	31.47	31.60	-4.2	18,323	-0.02%
2022/02/24	13.5	31.69	3	31.83	30.75	10.5	18,735	0.06%
2022/02/23	4	32.84	17	32.82	32.75	-13	19,058	-0.07%
2022/02/22	16.1	32.36	2.2	32.52	32.30	13.9	19,718	0.07%
2022/02/21	8.2	33.52	1.1	33.50	33.55	7.2	21,091	0.03%
2022/02/18	14	34.15	13.1	34.08	34.05	0.9	22,449	0.00%
2022/02/17	25.2	34.39	11	34.40	33.75	14.2	23,092	0.06%
2022/02/16	98	34.99	112	34.84	35.00	-14	23,287	-0.06%	大賣/
2022/02/15	113	35.08	63	34.98	34.90	50	23,019	0.22%	大買/
2022/02/14	15.5	39.14	14	38.57	38.75	1.5	22,629	0.01%
2022/02/11	79	39.76	13	39.33	39.80	66	22,499	0.29%
2022/02/10	4	38.39	1	38.15	38.40	3	22,273	0.01%
2022/02/09	7.5	38.35	2	38.65	38.80	5.5	22,115	0.02%
2022/02/08	1	36.45	3.2	37.09	37.30	-2.2	21,923	-0.01%
2022/02/07	71	35.54	70	35.60	36.05	1	21,854	0.00%
2022/01/26	51.1	35.19	52	34.99	34.70	-0.9	21,781	0.00%
2022/01/25	6.1	36.40	12	35.78	35.50	-5.9	21,700	-0.03%
2022/01/24	6.1	35.92	10	36.28	36.30	-3.9	21,606	-0.02%
2022/01/21	20	39.03	15	39.13	37.80	5	21,502	0.02%
2022/01/20	98	38.86	89.3	38.92	40.35	8.7	21,161	0.04%
2022/01/19	9.6	37.16	11.1	37.29	37.85	-1.6	20,752	-0.01%
2022/01/18	17.1	37.63	17	37.41	37.20	0.1	20,681	0.00%
2022/01/17	2	36.68	1	36.45	37.30	1	20,552	0.00%
2022/01/14	2.1	35.75	1	36.50	35.95	1.1	20,443	0.01%
2022/01/13	3.1	37.03	7	37.09	37.10	-3.9	20,335	-0.02%
2022/01/12	16.2	37.97	19	37.61	37.45	-2.8	20,214	-0.01%
2022/01/11	27.2	39.30	27	38.98	37.55	0.2	20,073	0.00%
2022/01/10	51	37.40	61.1	38.52	38.45	-10.1	19,660	-0.05%
2022/01/07	91.1	38.97	84.1	37.67	37.35	7	19,465	0.04%
2022/01/06	68.6	39.01	74	39.65	39.50	-5.4	19,166	-0.03%
2022/01/05	69	40.74	70	39.87	39.50	-1	18,951	-0.01%
2022/01/04	54	40.86	42	40.52	40.25	12	18,610	0.06%
2022/01/03	26	41.61	22	41.68	41.15	4	18,251	0.02%
2021/12/30	53.4	41.80	62	41.97	41.95	-8.6	17,911	-0.05%
2021/12/29	272.1	42.52	255.1	42.51	42.10	17	17,373	0.10%	大買/大賣/
2021/12/28	419.6	41.57	343	41.21	40.50	76.5	15,699	0.49%	大買/大賣/
2021/12/27	70.1	41.04	110.9	41.47	42.70	-40.8	14,005	-0.29%	大賣/
2021/12/24	110	39.51	122.9	39.47	38.85	-12.9	13,294	-0.10%	大買/大賣/
2021/12/23	128	38.63	123.1	38.35	37.80	5	12,482	0.04%	大買/大賣/
2021/12/22	172.6	38.57	152	38.45	38.50	20.6	12,182	0.17%	大買/大賣/
2021/12/21	157.1	37.48	169.7	37.56	38.45	-12.6	11,477	-0.11%	大買/大賣/
2021/12/20	61	36.29	82	36.14	36.05	-21	10,414	-0.20%
2021/12/17	49.1	34.71	30	34.77	33.65	19.1	9,733	0.20%
2021/12/16	29.1	35.05	40	35.03	36.05	-11	9,412	-0.12%
2021/12/15	0	0.00	2	32.60	32.80	-2	9,053	-0.02%
2021/12/14	6.2	33.05	4	32.08	32.30	2.2	9,050	0.02%
2021/12/13	2	33.95	8	34.08	34.20	-6	8,968	-0.07%
2021/12/10	2	33.30	3	33.73	33.30	-1	8,917	-0.01%
2021/12/09	13	34.37	14	34.40	34.50	-1	8,842	-0.01%
2021/12/08	1	34.00	4	34.00	33.95	-3	8,733	-0.03%
2021/12/07	11.1	32.84	12	32.78	32.60	-0.9	8,647	-0.01%
2021/12/06	12.2	33.81	8	33.72	33.40	4.2	8,549	0.05%
2021/12/03	14	34.85	11	34.83	34.55	3	8,465	0.03%
2021/12/02	15.7	33.91	11	34.33	33.55	4.7	8,302	0.06%
2021/12/01	17	34.17	9	34.20	34.80	8	8,172	0.10%
2021/11/30	15	34.16	17	34.00	33.90	-2	8,102	-0.02%
2021/11/29	8.5	33.40	12	33.38	33.10	-3.5	8,091	-0.04%
2021/11/26	10.1	33.37	6	33.38	32.85	4.1	7,950	0.05%
2021/11/25	24.2	35.50	7	35.04	34.80	17.2	7,753	0.22%
2021/11/24	26	35.52	24.4	35.38	35.90	1.6	7,591	0.02%
2021/11/23	34.9	36.41	18	36.94	34.95	16.9	7,330	0.23%
2021/11/22	27.5	38.63	30	38.78	38.80	-2.5	6,895	-0.04%
2021/11/19	44	38.51	74	38.49	39.20	-30	6,507	-0.46%
2021/11/18	216.2	39.36	179.7	39.41	38.50	36.5	5,837	0.62%	大買/大賣/
2021/11/17	153.3	36.43	151.1	36.73	37.60	2.2	4,400	0.05%	大買/大賣/
2021/11/16	37	34.14	35	34.20	34.20	2	3,005	0.07%
2021/11/15	29	30.23	26.2	30.11	31.10	2.8	2,274	0.12%
2021/11/10	0	0.00	1.5	28.80	29.45	-1.5	2,166	-0.07%
2021/11/09	0	0.00	1.3	28.37	28.00	-1.3	2,124	-0.06%
2021/11/08	0	0.00	1	27.95	27.75	-1	2,136	-0.05%
2021/11/05	0	0.00	1	28.00	27.50	-1	2,181	-0.05%
2021/11/02	1	27.45	5	28.20	27.25	-4	2,299	-0.17%
2021/11/01	2	28.10	1	28.00	28.00	1	2,317	0.04%
2021/10/29	2	28.35	3	28.47	28.45	-1	2,317	-0.04%
2021/10/28	0	0.00	1	27.70	27.40	-1	2,345	-0.04%
2021/10/27	2	26.80	0	0.00	27.15	2	2,349	0.09%
2021/10/20	1	25.80	0	0.00	25.90	1	2,822	0.04%
2021/10/19	0.1	25.60	0	0.00	25.90	0.1	3,176	0.00%
2021/10/13	0	0.00	2	24.65	24.70	-2	3,973	-0.05%
2021/10/08	2	25.35	0	0.00	25.50	2	4,823	0.04%
2021/10/04	1	23.50	0	0.00	23.50	1	5,255	0.02%
2021/10/01	3	24.73	0	0.00	24.35	3	5,272	0.06%
2021/09/30	0	0.00	1	25.85	25.95	-1	5,252	-0.02%
2021/09/29	1	25.90	0	0.00	25.50	1	5,263	0.02%
2021/09/23	1	26.75	0	0.00	26.70	1	5,300	0.02%
2021/09/17	5	26.85	0	0.00	27.35	5	5,323	0.09%
2021/09/16	2	27.38	2	27.85	27.05	0	5,331	0.00%
2021/09/15	2	28.33	0	0.00	28.15	2	5,410	0.04%
2021/09/14	2	28.95	0	0.00	28.95	2	5,463	0.04%
2021/09/13	2	29.98	2	29.40	29.30	0	5,467	0.00%
2021/09/10	0	0.00	1	29.35	30.25	-1	5,451	-0.02%
2021/09/09	1	28.95	1	29.20	29.20	0	5,430	0.00%
2021/09/08	2	29.30	0	0.00	28.35	2	5,440	0.04%
2021/09/07	4	29.50	7	29.14	28.90	-3	5,441	-0.06%
2021/09/06	3	29.85	2	29.75	29.10	1	5,416	0.02%
2021/09/03	1	30.40	1	30.50	30.25	0	5,398	0.00%
2021/09/02	0	0.00	3	30.32	30.15	-3	5,393	-0.06%
2021/09/01	1	29.90	2	30.05	30.15	-1	5,312	-0.02%
2021/08/27	0	0.00	1	29.20	28.80	-1	5,387	-0.02%
2021/08/26	1	28.60	2	29.05	29.00	-1	5,391	-0.02%
2021/08/24	0	0.00	1	27.40	27.00	-1	5,391	-0.02%
2021/08/23	0	0.00	2	27.10	27.05	-2	5,400	-0.04%
2021/08/20	1	26.00	6	25.59	25.75	-5	5,402	-0.09%
2021/08/19	3.1	26.72	3	26.73	26.00	0.1	5,399	0.00%
2021/08/18	4	26.13	4	26.13	27.40	0	5,390	0.00%
2021/08/17	2	27.50	1	27.50	26.55	1	5,404	0.02%
2021/08/16	6.1	27.14	1	28.00	26.90	5.1	5,210	0.10%
2021/08/13	2	28.40	2	28.65	28.00	0	5,211	0.00%
2021/08/12	2.1	29.00	3	29.27	29.35	-0.9	5,205	-0.02%
2021/08/11	3	28.30	0	0.00	28.30	3	5,234	0.06%
2021/08/10	0	0.00	4	29.75	29.55	-4	5,218	-0.08%
2021/08/09	2	29.80	0	0.00	29.60	2	5,237	0.04%
2021/08/06	5	30.78	6	31.07	30.65	-1	5,251	-0.02%
2021/08/05	2	30.75	6.3	30.90	30.50	-4.3	5,237	-0.08%
2021/08/04	8	30.54	0	0.00	30.40	8	5,317	0.15%
2021/08/03	4	30.63	8	30.50	30.70	-4	5,392	-0.07%
2021/08/02	1	29.90	22	29.95	29.70	-21	5,327	-0.39%
2021/07/30	0	0.00	2	30.13	29.65	-2	5,358	-0.04%
2021/07/29	2	29.60	3	29.45	29.45	-1	5,364	-0.02%
2021/07/28	3	29.05	6	29.26	29.05	-3	5,426	-0.06%
2021/07/27	9	31.62	10	31.60	30.40	-1	5,510	-0.02%
2021/07/26	20.4	32.96	12	32.68	31.95	8.4	5,751	0.15%
2021/07/23	15	31.80	20.2	31.76	32.75	-5.2	5,687	-0.09%
2021/07/22	68.2	31.01	55	31.17	32.15	13.2	5,445	0.24%
2021/07/21	11	30.45	6	30.00	29.85	5	5,087	0.10%
2021/07/20	2	28.78	1	29.25	28.60	1	4,914	0.02%
2021/07/19	2	29.35	1	29.30	29.00	1	4,937	0.02%
2021/07/16	4	29.45	3.3	29.61	29.55	0.7	4,978	0.01%
2021/07/15	47.1	31.95	38	32.42	29.75	9.1	5,020	0.18%
2021/07/14	7	29.25	8	29.31	31.00	-1	4,303	-0.02%
2021/07/13	24.2	30.32	24	29.57	29.20	0.2	4,212	0.00%
2021/07/12	24	29.62	45	29.62	30.00	-21	4,084	-0.51%
2021/07/09	1	28.40	8	28.33	28.40	-7	3,924	-0.18%
2021/07/08	5	28.11	5	28.24	28.15	0	3,980	0.00%
2021/07/07	0.1	27.80	1	28.15	27.90	-1	4,011	-0.02%
2021/07/06	6	28.09	1.2	28.04	27.95	4.8	4,063	0.12%
2021/07/05	2.2	28.53	1	28.95	28.30	1.2	4,169	0.03%
2021/07/02	0	0.00	9	27.51	27.65	-9	4,392	-0.20%
2021/07/01	0	0.00	1	27.35	27.10	-1	4,503	-0.02%
2021/06/30	4	27.69	5	27.73	27.45	-1	4,548	-0.02%
2021/06/29	0	0.00	1	28.60	27.40	-1	4,592	-0.02%
2021/06/28	0	0.00	4	27.85	28.00	-4	4,656	-0.09%
2021/06/25	2	28.18	2	28.30	28.00	0	4,653	0.00%
2021/06/24	16	28.32	5	28.38	28.50	11	4,636	0.24%
2021/06/23	8	27.13	28	27.73	27.70	-20	4,510	-0.44%
2021/06/22	0.1	26.30	0	0.00	26.25	0.1	4,483	0.00%
2021/06/21	3	26.60	1	27.10	26.20	2	4,503	0.04%
2021/06/18	0.2	27.30	1	27.20	27.10	-0.8	4,538	-0.02%
2021/06/17	0	0.00	1	27.50	27.50	-1	4,659	-0.02%
2021/06/15	0	0.00	1	27.35	27.55	-1	4,734	-0.02%
2021/06/10	12	27.56	21	27.56	27.55	-9	5,292	-0.17%
2021/06/09	2	27.13	6	27.10	27.00	-4	5,406	-0.07%
2021/06/07	3	25.98	0	26.35	26.40	3	5,427	0.06%
2021/06/04	8	26.38	0	0.00	26.30	8	5,450	0.15%
2021/06/03	0	0.00	2	27.25	27.20	-2	5,382	-0.04%
2021/06/02	23	27.13	1	26.70	26.90	22	5,431	0.41%
2021/06/01	0	0.00	2	27.25	27.30	-2	5,540	-0.04%
2021/05/31	3	26.55	2	26.68	26.50	1	5,655	0.02%
2021/05/28	1	26.30	0	0.00	26.05	1	5,667	0.02%
2021/05/25	1	26.00	3	26.18	25.40	-2	5,697	-0.04%
2021/05/21	0	0.00	1	24.00	24.05	-1	5,712	-0.02%
2021/05/20	0	0.00	1	23.30	23.30	-1	5,729	-0.02%
2021/05/19	0	0.00	4	23.35	23.95	-4	5,765	-0.07%
2021/05/18	4	22.20	5	22.65	22.65	-1	5,860	-0.02%
2021/05/17	0	0.00	2	20.65	20.60	-2	5,872	-0.03%
2021/05/14	5	23.38	8	23.36	22.85	-3	5,832	-0.05%
2021/05/13	5	22.58	1	23.10	22.95	4	5,788	0.07%
2021/05/12	13	23.69	9	23.62	22.95	4	5,759	0.07%
2021/05/11	10	25.83	0	0.00	25.50	10	5,694	0.18%
2021/05/10	2	27.90	3	28.03	27.75	-1	5,618	-0.02%
2021/05/07	3	28.63	1	28.40	28.70	2	5,622	0.04%
2021/05/06	6	28.41	1	28.70	27.60	5	5,592	0.09%
2021/05/04	11	28.76	9	29.93	28.95	2	5,481	0.04%
2021/05/03	55	32.40	29	32.79	31.50	26	5,347	0.49%
2021/04/29	2	34.60	0	0.00	35.00	2	5,012	0.04%
2021/04/28	4	32.13	9	32.22	31.85	-5	4,911	-0.10%
2021/04/27	4	31.76	1	32.50	31.35	3	4,868	0.06%
2021/04/26	2	31.63	1.3	32.02	31.50	0.7	4,819	0.01%
2021/04/23	2	31.35	13	31.87	31.45	-11	4,781	-0.23%
2021/04/22	5	31.08	6.3	31.67	30.20	-1.3	4,736	-0.03%
2021/04/21	4.8	31.55	13	31.84	31.75	-8.2	4,716	-0.17%
2021/04/20	1.1	31.08	4	30.83	30.85	-3	4,625	-0.06%
2021/04/19	4	29.89	0	0.00	30.00	4	4,658	0.09%
2021/04/16	1	30.30	1	30.25	30.25	0	4,789	0.00%
2021/04/15	10	30.05	11	29.64	30.45	-1	4,835	-0.02%
2021/04/14	5	29.46	2	29.85	29.75	3	4,875	0.06%
2021/04/13	6.3	31.23	3	31.35	30.65	3.3	4,971	0.07%
2021/04/12	0	31.85	0	0.00	31.40	0	5,074	0.00%
2021/04/09	10.8	31.94	7.2	32.18	31.45	3.6	5,308	0.07%
2021/04/08	11.5	32.03	5	32.07	32.50	6.5	5,258	0.12%
2021/04/07	2	31.55	9	31.52	31.55	-7	5,053	-0.14%
2021/04/06	7	30.87	1	30.95	30.80	6	4,980	0.12%
2021/04/01	1	30.45	6	30.35	30.55	-5	5,039	-0.10%
2021/03/31	7	30.48	5	30.22	30.25	2	5,029	0.04%
2021/03/30	0	0.00	5	29.71	29.60	-5	5,009	-0.10%
2021/03/29	0	29.75	6	29.70	29.50	-6	5,081	-0.12%
2021/03/26	7	29.63	0	0.00	29.45	7	5,136	0.14%
2021/03/25	4	29.89	1	29.70	29.40	3	5,195	0.06%
2021/03/24	7	29.93	0	0.00	29.55	7	5,198	0.13%
2021/03/23	4	29.92	0	0.00	29.80	4	5,216	0.08%
2021/03/22	6	30.80	4	30.75	30.75	2	5,186	0.04%
2021/03/19	0	0.00	1	30.20	30.15	-1	5,115	-0.02%
2021/03/18	0	0.00	34	29.64	29.95	-34	5,102	-0.67%
2021/03/17	113	30.73	106	29.75	29.85	7	5,176	0.14%	大買/大賣/
2021/03/16	206	31.75	175	31.33	31.05	31	5,162	0.60%	大買/大賣/
2021/03/15	0	0.00	18	29.75	30.65	-18	4,861	-0.37%
2021/03/12	2	27.68	8	28.13	27.90	-6	5,045	-0.12%
2021/03/11	1	27.75	1	27.70	27.70	0	5,136	0.00%
2021/03/10	0	0.00	1	27.10	27.25	-1	5,216	-0.02%
2021/03/09	18	26.86	7	27.24	26.75	11	5,271	0.21%
2021/03/08	16	28.01	2	27.88	27.60	14	5,408	0.26%
2021/03/05	2	28.90	2	29.05	28.50	0	5,581	0.00%
2021/03/04	8	28.63	3	28.88	28.60	5	5,586	0.09%
2021/03/03	5	27.54	0	0.00	27.85	5	5,597	0.09%
2021/03/02	1	28.85	0	0.00	28.35	1	5,806	0.02%
2021/02/26	2	28.40	0	0.00	28.45	2	6,243	0.03%
2021/02/25	1	28.40	10	28.93	28.40	-9	6,738	-0.13%
2021/02/24	3	29.30	1	29.30	28.65	2	7,997	0.03%
2021/02/23	2	29.05	0	0.00	29.00	2	9,073	0.02%
2021/02/22	11	29.14	1	29.20	28.90	10	9,334	0.11%
2021/02/19	10	28.93	5	29.02	29.15	5	9,409	0.05%
2021/02/18	2	29.70	2	29.25	29.95	0	9,480	0.00%
2021/02/17	1	28.15	5	27.86	28.20	-4	9,364	-0.04%
2021/02/02	1	26.90	0	0.00	26.70	1	9,535	0.01%
2021/02/01	1	25.30	0	0.00	25.95	1	9,590	0.01%
2021/01/29	2	26.10	0	0.00	25.65	2	9,685	0.02%
2021/01/26	1	27.60	0	0.00	27.20	1	10,009	0.01%
2021/01/25	0	0.00	1	27.50	27.45	-1	10,091	-0.01%
2021/01/22	1	27.40	0	0.00	27.40	1	10,238	0.01%
2021/01/21	2	27.53	1	27.60	26.90	1	10,427	0.01%
2021/01/20	5	26.95	4	27.16	26.80	1	10,967	0.01%
2021/01/19	3	28.57	0	0.00	28.30	3	11,098	0.03%
2021/01/18	1	28.25	1	28.45	28.20	0	11,831	0.00%
2021/01/15	5	28.52	5	28.45	28.60	0	12,225	0.00%
2021/01/14	2	29.55	7	29.16	29.65	-5	12,507	-0.04%
2021/01/13	3	28.77	14	28.97	28.80	-11	12,598	-0.09%
2021/01/12	1	28.50	14	28.71	28.35	-13	12,580	-0.10%
2021/01/11	9	29.09	10	29.23	29.10	-1	12,496	-0.01%
2021/01/08	4	30.36	0	0.00	30.45	4	12,341	0.03%
2021/01/07	4	30.73	0	0.00	30.60	4	12,288	0.03%
2021/01/06	33	31.37	17	30.62	30.40	16	12,229	0.13%
2021/01/05	30	32.48	1	32.55	32.35	29	12,069	0.24%
2021/01/04	2	33.03	8	32.78	33.50	-6	12,059	-0.05%
2020/12/31	4	31.40	0	0.00	31.30	4	11,798	0.03%
2020/12/30	2	31.80	5	31.29	31.55	-3	11,785	-0.03%
2020/12/29	1	30.55	9	30.95	30.60	-8	11,705	-0.07%
2020/12/28	4	32.33	3	32.25	31.45	1	11,649	0.01%
2020/12/25	1	31.70	1	31.65	31.60	0	11,527	0.00%
2020/12/24	1	31.80	4	31.74	31.30	-3	11,481	-0.03%
2020/12/23	0	0.00	10	30.77	31.10	-10	11,414	-0.09%
2020/12/22	0	0.00	2	30.98	30.00	-2	11,371	-0.02%
2020/12/21	7	29.32	0	0.00	30.50	7	11,318	0.06%
2020/12/18	1	30.85	10	30.70	30.30	-9	11,252	-0.08%
2020/12/17	1	30.40	1	31.10	30.40	0	11,232	0.00%
2020/12/16	1	30.55	1.1	30.69	30.50	-0.1	11,203	0.00%
2020/12/15	11	30.44	0	0.00	30.10	11	11,195	0.10%
2020/12/14	1	31.45	21.2	31.55	31.10	-20.2	11,158	-0.18%
2020/12/11	2	30.90	33	31.02	30.75	-31	11,187	-0.28%
2020/12/10	5.3	31.96	1	32.05	31.80	4.3	11,294	0.04%
2020/12/09	46	32.38	19	32.41	32.25	27	11,269	0.24%
2020/12/08	26	31.87	17	31.84	32.35	9	11,115	0.08%
2020/12/07	15	30.61	16	30.62	30.35	-1	10,796	-0.01%
2020/12/04	4	31.11	32	30.96	30.90	-28	10,693	-0.26%
2020/12/03	5	30.99	5	31.38	30.70	0	10,603	0.00%
2020/12/02	48	31.64	101	30.94	31.00	-53	10,529	-0.50%	大賣/
2020/12/01	70	31.94	129	31.79	32.30	-59	10,377	-0.57%	大賣/
2020/11/30	5	30.92	2	31.25	30.80	3	10,174	0.03%
2020/11/27	18	31.19	8	31.21	31.60	10	10,085	0.10%
2020/11/26	76	32.00	35	31.92	31.60	41	9,960	0.41%
2020/11/25	74	33.08	9	32.67	32.90	65	9,749	0.67%
2020/11/24	24	33.44	19.5	33.37	32.35	4.6	9,307	0.05%
2020/11/23	260	35.81	219	35.72	34.45	41	8,807	0.47%	大買/大賣/
2020/11/20	280.5	34.25	264	34.14	34.25	16.4	7,540	0.22%	大買/大賣/
2020/11/19	7	29.36	49.6	30.95	32.05	-42.6	6,443	-0.66%
2020/11/18	5	28.90	7	29.30	29.15	-2	6,167	-0.03%
2020/11/17	4	28.98	34	29.09	28.85	-30	6,083	-0.49%
2020/11/16	22	28.11	3	28.07	28.10	19	6,065	0.31%
2020/11/12	41	27.97	15	28.30	27.65	26	6,186	0.42%
2020/11/10	9	27.58	5	27.40	27.50	4	6,138	0.07%
2020/11/09	25	28.32	23	28.14	28.30	2	6,107	0.03%
2020/11/06	1	28.80	30	28.85	28.75	-29	6,048	-0.48%
2020/11/05	2	28.85	4	28.60	28.75	-2	6,016	-0.03%
2020/11/04	30	29.00	28	29.76	28.55	2	5,975	0.03%
2020/11/03	0	0.00	5	28.68	28.90	-5	5,809	-0.09%
2020/11/02	4	28.41	10	27.85	28.15	-6	5,899	-0.10%
2020/10/30	36	29.82	25	30.02	28.85	11	5,835	0.19%
2020/10/29	29	29.83	26	29.49	30.25	3	5,724	0.05%
2020/10/28	51	30.68	48.3	30.72	29.60	2.7	5,549	0.05%
2020/10/27	14	29.09	46	29.10	29.00	-32	4,977	-0.64%
2020/10/26	81	28.90	81	28.45	29.60	0	4,874	0.00%
2020/10/23	7	27.94	12	27.95	28.15	-5	4,240	-0.12%
2020/10/22	18	26.64	3	26.07	25.60	15	4,063	0.37%
2020/10/21	1	25.25	25	26.18	27.20	-24	4,189	-0.57%
2020/10/14	0	0.00	4	24.75	24.60	-4	4,898	-0.08%
2020/10/12	0	0.00	2	25.48	24.80	-2	5,011	-0.04%
2020/10/08	2	24.75	4	24.73	24.60	-2	4,909	-0.04%
2020/10/07	4	24.60	0	0.00	24.30	4	4,939	0.08%
2020/09/30	0	0.00	4	23.00	23.15	-4	5,320	-0.08%
2020/09/24	1	23.50	5	23.70	23.50	-4	7,220	-0.06%
2020/09/23	1	24.30	0	0.00	24.15	1	7,308	0.01%
2020/09/22	6	24.21	0	0.00	24.10	6	7,451	0.08%
2020/09/21	4	24.85	0	0.00	24.75	4	7,592	0.05%
2020/09/18	3	25.13	0	0.00	25.45	3	7,721	0.04%
2020/09/17	20	25.20	1	25.50	25.15	19	7,869	0.24%
2020/09/16	15	25.50	0	0.00	25.10	15	8,419	0.18%
2020/09/15	40	26.63	11	26.43	26.25	29	8,361	0.35%
2020/09/14	0	0.00	10	24.80	26.60	-10	8,192	-0.12%
2020/09/10	10	24.20	0	0.00	24.15	10	8,205	0.12%
2020/09/09	0	0.00	10	24.50	24.70	-10	8,221	-0.12%
2020/09/08	10	24.20	0	0.00	24.20	10	8,219	0.12%
2020/09/07	0	0.00	1	24.80	24.20	-1	8,243	-0.01%
2020/09/04	0	0.00	5	24.36	24.65	-5	8,351	-0.06%
2020/09/03	0	0.00	4	24.85	24.70	-4	8,335	-0.05%
2020/09/02	1	25.30	9	25.00	25.25	-8	8,359	-0.10%
2020/08/31	6	23.73	0	0.00	23.75	6	8,304	0.07%
2020/08/28	9	24.50	0	0.00	24.20	9	8,290	0.11%
2020/08/27	0	0.00	1	24.45	24.45	-1	8,356	-0.01%
2020/08/26	2	25.30	9	25.13	24.85	-7	8,479	-0.08%
2020/08/25	1	24.75	0	0.00	24.75	1	8,569	0.01%
2020/08/24	5	24.50	0	0.00	24.45	5	8,550	0.06%
2020/08/21	1	24.40	0	0.00	24.60	1	8,555	0.01%
2020/08/20	8	24.23	4	24.95	23.85	4	8,522	0.05%
2020/08/18	10	26.41	3	26.47	26.20	7	8,396	0.08%
2020/08/17	2	28.35	1	28.30	28.40	1	8,285	0.01%
2020/08/14	0	0.00	3	26.90	27.80	-3	8,243	-0.04%
2020/08/13	0	0.00	2	26.95	26.85	-2	8,268	-0.02%
2020/08/12	8	26.30	1	26.45	26.90	7	8,265	0.08%
2020/08/11	7	26.90	2	26.95	26.80	5	8,280	0.06%
2020/08/07	10	28.20	15	28.15	28.10	-5	8,298	-0.06%
2020/08/06	28	30.26	22	28.78	28.65	6	8,263	0.07%
2020/08/05	0	0.00	20	28.02	28.50	-20	8,069	-0.25%
2020/08/04	1	28.00	0	0.00	27.90	1	8,049	0.01%
2020/08/03	3	28.12	2	28.03	28.00	1	8,009	0.01%
2020/07/31	1	27.70	0	0.00	27.80	1	8,004	0.01%
2020/07/30	31	28.25	26	28.22	28.30	5	8,029	0.06%
2020/07/29	0	0.00	4	26.41	27.25	-4	7,957	-0.05%
2020/07/28	23	27.91	17.1	29.01	27.40	5.9	7,841	0.08%
2020/07/27	48	31.62	36	31.82	30.40	12	7,617	0.16%
2020/07/24	21.1	31.10	39.6	31.13	32.10	-18.5	7,181	-0.26%
2020/07/23	12	28.93	38	29.04	29.20	-26	6,628	-0.39%
2020/07/22	42	29.65	22	29.73	29.60	20	6,567	0.30%
2020/07/21	43	28.78	51	28.97	29.40	-8	6,486	-0.12%
2020/07/20	19	26.77	17	27.36	27.45	2	6,394	0.03%
2020/07/17	53	28.18	33	27.93	27.40	20	6,359	0.31%
2020/07/16	8	28.18	20	28.02	28.15	-12	6,363	-0.19%
2020/07/15	8	27.81	4	28.79	27.50	4	6,347	0.06%
2020/07/14	6	28.90	9	28.54	27.90	-3	6,334	-0.05%
2020/07/13	10	28.48	19	27.80	29.60	-9	6,287	-0.14%
2020/07/10	16	28.79	6	28.98	28.95	10	6,155	0.16%
2020/07/09	20	32.03	4.6	32.08	31.40	15.4	6,083	0.25%
2020/07/08	22	33.49	11	33.42	33.00	11	5,942	0.19%
2020/07/07	62	33.87	50	34.24	34.20	12	5,589	0.21%
2020/07/06	18	31.71	9	30.43	32.15	9	4,892	0.18%
2020/07/03	37	28.43	20.3	28.42	29.25	16.7	4,582	0.37%
2020/06/30	3	23.07	6	21.83	22.00	-3	3,806	-0.08%
2020/06/29	17	23.46	23	23.72	23.60	-6	3,652	-0.16%
2020/06/24	17	23.76	5	23.89	23.80	12	3,517	0.34%
2020/06/23	24	24.46	11	24.33	23.65	13	3,383	0.38%
2020/06/22	6	22.95	0.3	22.95	22.95	5.7	2,833	0.20%
2020/06/19	1	20.90	0	0.00	20.90	1	2,835	0.04%
2020/06/18	4	18.73	4	18.80	19.00	0	2,799	0.00%
2020/06/16	0	0.00	2	18.00	17.90	-2	2,761	-0.07%
2020/06/15	2.5	17.74	0	0.00	17.55	2.5	2,795	0.09%
2020/06/12	2	17.85	0	0.00	18.00	2	2,825	0.07%
2020/06/11	10	18.58	11	18.10	17.75	-1	2,856	-0.04%
2020/06/05	1	17.75	3	17.92	17.80	-2	3,493	-0.06%
2020/06/04	2	17.80	0	0.00	17.75	2	3,498	0.06%
2020/06/03	0	0.00	2	18.10	17.95	-2	3,504	-0.06%
2020/06/02	7	18.30	5	17.88	18.00	2	3,450	0.06%
2020/05/25	0	0.00	2	16.25	17.15	-2	3,435	-0.06%
2020/05/20	2	17.10	1	17.20	17.05	1	3,413	0.03%
2020/05/18	1	17.45	1	17.30	16.80	0	3,366	0.00%
2020/05/15	3	17.03	3	17.32	17.05	0	3,320	0.00%
2020/05/13	1	16.70	1	16.90	17.05	0	3,205	0.00%
2020/05/07	0	0.00	2	16.55	16.85	-2	3,161	-0.06%
2020/05/06	3	16.52	1	16.40	16.25	2	3,159	0.06%
2020/05/05	2	15.88	5	15.95	15.85	-3	3,111	-0.10%
2020/04/30	0	0.00	1	15.65	15.45	-1	3,152	-0.03%
2020/04/29	4	15.31	0	0.00	15.25	4	3,165	0.13%
2020/04/27	5	14.85	5	14.95	14.95	0	3,192	0.00%
2020/04/23	0	0.00	5	14.85	15.00	-5	3,162	-0.16%
2020/04/21	5	14.71	0	0.00	14.45	5	3,198	0.16%
2020/04/06	0	0.00	1.3	12.87	12.95	-1.3	3,132	-0.04%
2020/03/27	0	0.00	0.7	12.30	12.25	-0.7	3,176	-0.02%
2020/03/25	0	12.40	0	0.00	12.40	0	3,166	0.00%
2020/03/24	0	0.00	3	11.85	11.95	-3	3,159	-0.09%
2020/03/23	0	11.20	0	0.00	11.20	0	3,168	0.00%
2020/03/13	0	0.00	5	15.90	15.80	-5	3,098	-0.16%
2020/03/12	17	18.33	12	18.67	17.50	5	2,996	0.17%
2020/03/11	5	18.74	0	0.00	18.20	5	2,638	0.19%
2020/03/10	0	0.00	7	16.95	17.15	-7	2,373	-0.29%
2020/03/09	5	18.00	0.9	17.35	17.35	4.1	2,341	0.17%
2020/03/03	0	0.00	1	17.70	17.45	-1	2,253	-0.04%
2020/03/02	1	17.00	0	0.00	17.10	1	2,241	0.04%
2020/02/27	0	0.00	3	17.60	16.90	-3	2,256	-0.13%
2020/02/25	3	17.85	0	0.00	18.00	3	2,239	0.13%
2020/02/11	0	0.00	2	15.98	15.90	-2	2,545	-0.08%
2020/02/07	0	0.00	6	16.35	15.95	-6	2,625	-0.23%
2020/02/05	0	0.00	1	16.55	16.20	-1	2,852	-0.04%
2020/02/04	1	15.85	0	0.00	15.90	1	2,865	0.03%
2020/02/03	0.1	14.90	60	14.45	14.90	-59.9	2,965	-2.02%
2020/01/30	0	0.00	1	16.80	16.40	-1	3,109	-0.03%
2020/01/20	0	0.00	7	18.21	18.20	-7	3,153	-0.22%
2020/01/14	0	0.00	2	18.05	18.60	-2	3,668	-0.05%
2020/01/10	15	18.27	0	0.00	17.80	15	4,358	0.34%
2020/01/09	0	0.00	2	18.20	18.40	-2	4,449	-0.04%
2019/12/26	0	0.00	23	18.20	18.10	-23	9,213	-0.25%
2019/12/24	1	18.35	0	0.00	17.95	1	9,311	0.01%
2019/12/23	2	18.80	0	0.00	18.20	2	9,327	0.02%
2019/12/20	13	18.76	0	0.00	18.70	13	9,328	0.14%
2019/12/17	0	0.00	3	18.80	19.20	-3	9,449	-0.03%
2019/12/12	3	18.40	0	0.00	17.90	3	9,555	0.03%
2019/12/11	0	0.00	2	18.30	18.40	-2	9,579	-0.02%
2019/12/10	12	17.98	0	0.00	17.90	12	9,626	0.12%
2019/12/06	0	0.00	2	18.25	18.10	-2	9,741	-0.02%
2019/12/05	2	17.90	0	0.00	17.90	2	10,042	0.02%
2019/12/04	0	0.00	0	17.95	17.95	0	10,172	0.00%
2019/11/29	0	0.00	2	18.30	18.40	-2	10,380	-0.02%
2019/11/25	0	0.00	5	19.05	19.50	-5	10,826	-0.05%
2019/11/20	0	0.00	1	19.30	19.10	-1	10,899	-0.01%
2019/11/19	0	0.00	0.5	19.30	19.35	-0.5	10,952	0.00%
2019/11/15	0	0.00	1	17.90	17.65	-1	10,976	-0.01%
2019/11/14	0.4	17.80	0	0.00	17.80	0.4	11,032	0.00%
2019/11/11	0.1	17.10	0.7	17.10	17.10	-0.6	11,095	-0.01%
2019/11/08	0.4	18.10	0	0.00	18.15	0.4	11,152	0.00%
2019/11/07	0	0.00	2	18.15	17.85	-2	11,173	-0.02%
2019/11/06	10	18.25	10.9	18.38	18.30	-0.9	11,229	-0.01%
2019/11/05	0	0.00	12	20.80	18.90	-12	11,211	-0.11%
2019/11/04	0.1	20.65	7.1	21.07	20.75	-7	11,288	-0.06%
2019/10/22	41	12.84	0	0.00	12.60	41	11,234	0.36%
2019/10/21	6	12.80	2	12.85	12.85	4	11,267	0.04%
2019/10/16	27	13.86	5	13.85	13.60	22	11,948	0.18%
2019/10/14	4	13.64	6	13.87	13.60	-2	12,085	-0.02%
2019/10/09	7	14.11	8	14.14	14.30	-1	12,259	-0.01%
2019/10/08	27	14.22	49	14.18	14.10	-22	12,546	-0.18%
2019/10/07	51	14.58	45	14.55	14.30	6	12,384	0.05%
2019/10/04	17	14.01	2	14.00	14.00	15	11,820	0.13%
2019/10/03	7	13.74	0	0.00	13.70	7	11,663	0.06%
2019/10/02	20	13.53	1	13.80	14.00	19	11,503	0.17%
2019/09/27	22	14.13	2	13.50	13.45	20	11,058	0.18%
2019/09/26	1	14.20	0	0.00	14.25	1	10,717	0.01%
2019/09/25	3	14.10	7	14.50	14.50	-4	10,322	-0.04%
2019/09/24	5	15.20	5	14.29	14.30	0	9,829	0.00%
2019/09/23	9	13.15	1	14.05	14.00	8	8,719	0.09%
2019/09/20	0	0.00	16	12.85	12.85	-16	7,590	-0.21%
2019/09/19	2	11.60	0	0.00	11.70	2	6,828	0.03%
2019/09/18	0	0.00	9	11.26	11.20	-9	6,718	-0.13%
2019/09/17	7	11.40	0	0.00	11.25	7	6,714	0.10%
2019/09/12	5	11.50	0	0.00	11.40	5	6,679	0.07%
2019/09/10	0	0.00	20	11.35	11.35	-20	6,614	-0.30%
2019/08/29	0	0.00	2	11.98	11.70	-2	6,326	-0.03%
2019/08/21	1	11.70	4	11.95	11.65	-3	5,538	-0.05%
2019/08/19	2	11.60	2	11.70	11.55	0	5,280	0.00%
2019/08/15	0	0.00	1	11.20	11.10	-1	5,133	-0.02%
2019/08/14	9	11.59	0	0.00	11.30	9	5,099	0.18%
2019/08/13	0	0.00	2	11.30	11.30	-2	4,980	-0.04%
2019/08/12	6	11.67	3	11.80	11.80	3	4,881	0.06%
2019/08/06	2	10.30	0	0.00	10.50	2	4,524	0.04%
2019/08/02	20	11.25	0	0.00	10.90	20	4,487	0.45%
2019/07/31	4	11.35	0	0.00	11.30	4	4,394	0.09%
2019/07/30	2	11.00	0	0.00	11.05	2	4,383	0.05%
2019/07/29	0	0.00	4	11.55	11.50	-4	4,347	-0.09%
2019/07/26	2	11.65	0	0.00	11.65	2	4,311	0.05%
2019/07/24	4	11.80	0	0.00	11.90	4	4,191	0.10%
2019/07/23	4	11.83	65	11.75	11.75	-61	4,095	-1.49%
2019/07/22	10	12.80	12	12.25	12.20	-2	3,954	-0.05%
2019/07/19	1	12.50	1	12.60	12.50	0	3,741	0.00%
2019/07/18	62	12.40	32	12.15	11.90	30	3,469	0.86%
2019/07/17	2	11.18	100	11.04	11.70	-98	2,972	-3.30%
2019/07/16	9	11.12	1	11.20	11.20	8	2,851	0.28%
2019/07/15	104	10.43	2	10.25	11.10	102	2,618	3.90%	大買/鉅額交易
2019/07/12	11	10.04	8	10.20	10.20	3	2,193	0.14%
2019/07/05	3	9.58	0	0.00	9.53	3	1,774	0.17%
2019/07/02	8	9.58	0	0.00	9.53	8	1,733	0.46%
2019/07/01	1	9.45	0	0.00	9.41	1	1,744	0.06%
2019/06/17	5	9.83	5	9.75	9.71	0	2,223	0.00%
2019/06/14	30	9.86	30	9.81	9.66	0	2,225	0.00%
2019/06/13	8	9.70	8	9.58	9.53	0	2,158	0.00%
2019/06/12	6	9.73	6	10.00	9.91	0	2,123	0.00%
2019/05/22	0	0.00	3	8.85	8.85	-3	1,987	-0.15%
2019/05/10	10	9.65	0	0.00	9.46	10	2,047	0.49%
2019/05/02	0	0.00	1	10.40	10.50	-1	1,889	-0.05%
2019/04/30	2	10.80	0	0.00	10.80	2	1,762	0.11%
2019/04/16	0	0.00	5	12.90	13.15	-5	1,651	-0.30%
2019/04/12	5	12.85	25	12.60	12.60	-20	1,867	-1.07%
2019/04/11	25	13.29	0	0.00	13.00	25	1,851	1.35%
2019/04/01	1	13.50	0	0.00	13.35	1	1,765	0.06%
2019/03/25	7	13.69	5	13.54	13.65	2	1,506	0.13%
2019/03/22	1	13.35	0	0.00	13.90	1	1,391	0.07%
2019/02/19	0	0.00	2	12.65	12.60	-2	1,182	-0.17%
2019/02/18	2	11.90	0	0.00	11.90	2	1,063	0.19%
2019/01/21	0	0.00	5	11.70	11.75	-5	1,089	-0.46%
2019/01/17	3	11.50	0	0.00	11.45	3	1,109	0.27%
2019/01/07	2	12.00	0	0.00	11.95	2	1,118	0.18%
2018/12/17	9	11.95	0	0.00	11.85	9	895	1.00%
2018/09/03	0	0.00	2	13.25	13.25	-2	1,557	-0.13%
2018/08/21	0	0.00	3	13.10	13.15	-3	1,827	-0.16%
2018/08/14	15	13.05	0	0.00	13.25	15	1,930	0.78%
2018/08/13	10	13.90	0	0.00	13.55	10	1,937	0.52%
2018/08/06	1	14.20	0	0.00	14.20	1	1,940	0.05%
2018/08/02	1	14.00	0	0.00	14.00	1	1,934	0.05%
2018/07/12	1	14.70	0	0.00	14.70	1	1,939	0.05%
2018/07/05	5	15.00	0	0.00	15.10	5	1,923	0.26%
2018/06/14	0	0.00	1	15.60	15.70	-1	1,450	-0.07%
2018/06/12	1	15.95	1	15.90	16.10	0	1,440	0.00%
2018/06/11	1	15.30	0	0.00	16.10	1	1,408	0.07%
2018/06/06	4	15.55	9	15.57	15.70	-5	1,356	-0.37%
2018/05/02	0	0.00	1	13.85	13.85	-1	1,973	-0.05%
2018/04/26	1	13.45	0	0.00	13.35	1	2,098	0.05%
2018/04/23	5	14.60	0	0.00	14.55	5	2,421	0.21%
2018/04/03	0	0.00	40	15.00	15.00	-40	2,520	-1.59%
2018/03/27	6	15.40	6	15.55	15.25	0	2,535	0.00%
2018/03/21	1	16.15	0	0.00	16.00	1	2,662	0.04%
2018/03/14	40	16.40	0	0.00	16.40	40	2,725	1.47%
2018/01/26	5	18.96	3	19.33	19.05	2	4,072	0.05%
2018/01/25	1	19.45	0	0.00	19.15	1	4,038	0.02%
2018/01/17	0	0.00	30	17.03	18.05	-30	4,223	-0.71%
2018/01/10	9	16.55	0	0.00	16.45	9	4,256	0.21%
2018/01/09	7	16.95	16	17.10	16.95	-9	4,259	-0.21%
2018/01/08	29	16.90	0	0.00	17.00	29	4,320	0.67%
2018/01/03	0	0.00	1	17.20	17.00	-1	4,588	-0.02%
2018/01/02	0	0.00	40	17.10	17.25	-40	4,582	-0.87%