榮成 (1909)-凱基-高美館券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
12.55
漲跌
▲0.25
漲幅
+2.03%
成交量
659張
產業
上市造紙類股
784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

榮成 (1909)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/12/02	0	0.00	1	12.35	12.30	-1	1,853	-0.05%
2024/11/20	0	0.00	10	12.40	12.35	-10	1,882	-0.53%
2024/11/14	2	12.60	0	0.00	12.30	2	1,934	0.10%
2024/11/13	12	12.70	0	0.00	12.70	12	1,898	0.63%
2024/11/11	0	0.00	3	13.20	13.10	-3	1,873	-0.16%
2024/11/05	0	0.00	1	13.35	13.35	-1	1,909	-0.05%
2024/11/01	0	0.00	2	13.40	13.55	-2	2,035	-0.10%
2024/10/30	0	0.00	1	13.45	13.40	-1	2,036	-0.05%
2024/10/29	1	13.30	2	13.35	13.35	-1	2,048	-0.05%
2024/10/28	2	13.45	2	13.50	13.50	0	2,044	0.00%
2024/10/25	10	13.45	0	0.00	13.55	10	2,054	0.49%
2024/10/24	2	13.60	0	0.00	13.50	2	2,064	0.10%
2024/10/23	0	0.00	0	13.70	13.70	0	2,051	0.00%
2024/10/22	4	13.75	0	0.00	13.75	4	2,059	0.19%
2024/10/21	2	13.60	0	0.00	13.70	2	2,092	0.10%
2024/10/18	1	13.70	0	0.00	13.70	1	2,127	0.05%
2024/10/17	2	13.80	0	0.00	13.90	2	2,183	0.09%
2024/10/16	3	13.65	0	0.00	13.60	3	2,215	0.14%
2024/10/09	3	14.02	0	0.00	13.80	3	2,277	0.13%
2024/10/08	4	14.66	2	14.58	14.35	2	2,235	0.09%
2024/10/07	1	14.65	3	14.88	14.85	-2	2,212	-0.09%
2024/10/04	12	14.75	3	14.87	14.85	9	2,143	0.42%
2024/09/30	3	14.62	2	14.68	14.65	1	2,003	0.05%
2024/09/27	3.2	14.44	6.2	14.43	14.55	-3	1,870	-0.16%
2024/09/16	0	0.00	1	13.35	13.50	-1	1,802	-0.06%
2024/09/11	0	0.00	3	12.90	12.90	-3	1,873	-0.16%
2024/09/06	1	13.00	0	0.00	13.15	1	1,899	0.05%
2024/09/04	2	13.10	0	0.00	13.10	2	1,950	0.10%
2024/08/30	0.1	13.95	0	0.00	14.00	0.1	2,015	0.00%
2024/08/21	0.2	13.90	2	13.55	13.60	-1.8	2,190	-0.08%
2024/08/13	2.1	13.20	2	13.30	13.30	0.1	2,378	0.00%
2024/08/12	0	0.00	1	13.30	13.20	-1	2,413	-0.04%
2024/08/09	2	13.20	4	13.33	13.15	-2	2,444	-0.08%
2024/08/08	2	13.10	0	0.00	13.10	2	2,427	0.08%
2024/08/07	0	0.00	5	13.24	13.30	-5	2,435	-0.21%
2024/08/06	1	12.35	0	0.00	12.70	1	2,439	0.04%
2024/08/05	5	12.95	0	0.00	12.65	5	2,424	0.21%
2024/08/02	6	13.90	0	0.00	13.85	6	2,351	0.26%
2024/07/31	0	14.05	1	14.00	13.95	-1	2,372	-0.04%
2024/07/30	12	13.89	1	14.00	14.00	11	2,395	0.46%
2024/07/29	12	13.99	0	0.00	13.85	12	2,420	0.50%
2024/07/26	0	0.00	10	13.90	13.95	-10	2,436	-0.41%
2024/07/22	2	13.98	0	0.00	13.95	2	2,520	0.08%
2024/07/19	5	14.03	0	0.00	14.05	5	2,643	0.19%
2024/07/18	0	0.00	0.9	14.25	14.40	-0.9	2,640	-0.04%
2024/07/17	5	14.15	6	14.05	14.10	-1	2,588	-0.04%
2024/07/12	4	14.10	0	0.00	14.05	4	2,622	0.15%
2024/07/05	10	14.05	0	0.00	14.05	10	2,623	0.38%
2024/07/03	0	0.00	6	13.87	13.95	-6	2,660	-0.23%
2024/07/02	5	13.80	0	0.00	13.90	5	2,668	0.19%
2024/06/25	1	13.80	0	0.00	13.85	1	2,687	0.04%
2024/06/21	10	14.00	0	14.10	14.15	10	2,614	0.38%
2024/06/20	0	0.00	0	13.95	13.95	0	2,589	0.00%
2024/06/19	2	13.83	0	0.00	13.85	2	2,574	0.08%
2024/06/18	6	13.91	0	0.00	13.90	6	2,534	0.24%
2024/06/14	5	13.90	0	0.00	13.95	5	2,480	0.20%
2024/06/11	2	14.08	2	14.10	14.05	0	2,455	0.00%
2024/06/07	1	13.95	8	13.96	14.20	-7	2,455	-0.29%
2024/06/06	2	14.03	1	13.90	13.90	1	2,437	0.04%
2024/06/05	0.3	14.05	0	0.00	14.05	0.3	2,395	0.01%
2024/06/03	0	0.00	3	14.40	14.25	-3	2,372	-0.13%
2024/05/31	0	0.00	2	14.40	14.45	-2	2,361	-0.08%
2024/05/30	0.3	14.40	10	14.35	14.35	-9.7	2,363	-0.41%
2024/05/24	0.2	14.45	0	0.00	14.40	0.2	2,339	0.01%
2024/05/23	6.3	14.75	0	0.00	14.50	6.3	2,304	0.27%
2024/05/22	2	14.90	0	0.00	14.85	2	2,257	0.09%
2024/05/20	0	0.00	2	15.45	15.35	-2	2,175	-0.09%
2024/05/16	0	0.00	10	15.15	15.15	-10	2,089	-0.48%
2024/05/09	10	15.35	0	0.00	15.20	10	2,002	0.50%
2024/05/08	20	15.27	0	0.00	15.30	20	1,971	1.01%
2024/05/06	2	15.70	2	15.60	15.60	0	1,948	0.00%
2024/05/03	0	0.00	1	15.90	15.70	-1	1,926	-0.05%
2024/04/30	4	15.68	0	0.00	15.60	4	1,867	0.21%
2024/04/29	0	0.00	2	15.75	15.90	-2	1,839	-0.11%
2024/04/26	4	15.45	5.2	15.26	15.45	-1.2	1,789	-0.07%
2024/04/25	1	15.80	1.2	15.76	15.50	-0.2	1,767	-0.01%
2024/04/24	0	0.00	3.5	15.09	15.20	-3.5	1,613	-0.22%
2024/04/23	2	14.85	0	0.00	15.00	2	1,596	0.13%
2024/04/22	1	15.10	3	15.05	15.10	-2	1,611	-0.12%
2024/04/19	1	14.75	0	0.00	14.55	1	1,545	0.06%
2024/04/18	0	0.00	1	14.90	14.90	-1	1,499	-0.07%
2024/04/17	1	14.60	0	0.00	14.70	1	1,484	0.07%
2024/04/15	1	14.80	3	14.75	14.70	-2	1,452	-0.14%
2024/04/11	5	14.88	0	0.00	14.85	5	1,415	0.35%
2024/04/10	3	15.30	0	0.00	15.10	3	1,400	0.21%
2024/04/09	0	0.00	5.1	15.20	15.20	-5.1	1,387	-0.36%
2024/04/08	0	0.00	0.1	15.00	15.00	-0.1	1,327	0.00%
2024/04/01	0	0.00	1.1	14.95	14.95	-1.1	1,282	-0.08%
2024/03/29	0	0.00	2	14.73	14.75	-2	1,257	-0.16%
2024/03/28	8	14.75	1	14.70	14.55	7	1,234	0.57%
2024/03/27	0	0.00	0.8	14.55	14.60	-0.8	1,199	-0.07%
2024/03/26	0	0.00	1	14.50	14.50	-1	1,195	-0.08%
2024/03/25	14	14.69	2	14.63	14.70	12	1,183	1.01%
2024/03/22	0	14.45	0	0.00	14.45	0	1,159	0.00%
2024/03/21	3	14.30	2	14.38	14.40	1	1,200	0.08%
2024/03/14	0	14.40	0	0.00	14.35	0	1,229	0.00%
2024/03/13	0	0.00	1	14.45	14.45	-1	1,235	-0.08%
2024/03/11	13	14.20	3	14.27	14.30	10	1,204	0.83%
2024/03/08	2	14.00	6.1	14.05	14.05	-4.1	1,196	-0.34%
2024/03/07	2	14.05	0	0.00	14.05	2	1,198	0.17%
2024/03/06	1.2	14.37	4	14.35	14.15	-2.9	1,185	-0.24%
2024/03/04	10.2	14.45	4	14.44	14.30	6.2	1,159	0.53%
2024/03/01	0	14.00	0	0.00	14.00	0	1,113	0.00%
2024/02/29	0	14.00	0	0.00	13.95	0	1,115	0.00%
2024/02/27	1.6	13.99	0	0.00	13.95	1.6	1,124	0.14%
2024/02/26	1	14.10	0.5	14.13	14.10	0.5	1,113	0.05%
2024/02/23	4	14.15	0	0.00	14.05	4	1,121	0.36%
2024/02/22	2	14.18	0	0.00	14.15	2	1,132	0.18%
2024/02/20	1	14.20	0	0.00	14.15	1	1,130	0.09%
2024/02/16	0.1	14.15	0	0.00	14.15	0.1	1,182	0.01%
2024/02/15	0.1	13.90	0	0.00	14.00	0.1	1,182	0.01%
2024/02/05	0	13.90	0	0.00	13.75	0	1,183	0.00%
2024/02/01	0.1	13.90	0	0.00	14.00	0.1	1,171	0.00%
2024/01/31	1	13.80	1	13.85	13.85	0	1,180	0.00%
2024/01/24	5	14.10	2	13.95	14.10	3	1,224	0.24%
2024/01/19	2	13.80	0	0.00	13.75	2	1,240	0.16%
2024/01/16	1	13.95	0	0.00	14.00	1	1,285	0.08%
2024/01/04	1	14.60	0	0.00	14.60	1	1,614	0.06%
2023/12/29	1	14.80	0	0.00	14.80	1	1,717	0.06%
2023/12/28	5	14.90	0	0.00	14.90	5	1,786	0.28%
2023/12/19	1	14.80	0	0.00	14.75	1	1,823	0.05%
2023/12/18	0.1	15.20	0	0.00	15.05	0.1	1,817	0.01%
2023/12/15	0	0.00	0.1	14.85	14.90	-0.1	1,773	0.00%
2023/12/13	0	0.00	0	14.65	14.50	0	1,756	0.00%
2023/12/12	1	14.75	0	0.00	14.70	1	1,736	0.06%
2023/12/11	0	0.00	1	14.85	14.85	-1	1,743	-0.06%
2023/12/07	1	15.10	3	15.05	15.00	-2	1,734	-0.12%
2023/12/06	0	0.00	1	15.15	15.10	-1	1,752	-0.06%
2023/11/30	0	0.00	0.1	14.95	15.00	-0.1	1,748	-0.01%
2023/11/29	0	0.00	4	14.95	14.95	-4	1,742	-0.23%
2023/11/22	0.1	14.80	0	0.00	14.95	0.1	1,720	0.01%
2023/11/21	0	0.00	3	14.80	14.80	-3	1,730	-0.17%
2023/11/17	0	0.00	2	14.65	14.65	-2	1,716	-0.12%
2023/11/15	1	14.10	1	14.15	14.45	0	1,698	0.00%
2023/11/13	0	0.00	2	14.00	14.00	-2	1,670	-0.12%
2023/11/09	1	14.10	0	0.00	14.10	1	1,710	0.06%
2023/11/08	2	14.20	0	0.00	14.25	2	1,774	0.11%
2023/11/07	0	0.00	2	14.15	14.10	-2	1,817	-0.11%
2023/11/03	0	14.10	0	0.00	13.95	0	1,871	0.00%
2023/11/02	1	13.90	2	13.90	13.90	-1	1,877	-0.05%
2023/11/01	2	13.75	0	0.00	13.75	2	1,897	0.11%
2023/10/26	0	0.00	0	14.00	13.95	0	2,034	0.00%
2023/10/25	0	0.00	2	14.20	14.15	-2	2,065	-0.10%
2023/10/24	2	14.00	0	0.00	14.00	2	2,202	0.09%
2023/10/19	0	0.00	0.1	14.35	14.35	-0.1	2,223	0.00%
2023/10/17	0.1	14.50	0	0.00	14.40	0.1	2,124	0.00%
2023/10/16	6.1	14.73	0	0.00	14.70	6.1	2,111	0.29%
2023/10/06	0	0.00	2	14.30	14.60	-2	1,981	-0.10%
2023/10/05	2	14.15	2.1	14.05	14.15	-0.1	1,963	0.00%
2023/10/04	1	14.30	0	0.00	14.20	1	1,945	0.05%
2023/09/26	5	14.88	0	0.00	14.75	5	2,013	0.25%
2023/09/15	0	0.00	3	15.00	15.00	-3	2,357	-0.13%
2023/09/12	0	0.00	1	14.65	14.65	-1	2,359	-0.04%
2023/09/11	3	14.60	0	0.00	14.75	3	2,365	0.13%
2023/09/07	1	14.65	0	0.00	14.65	1	2,372	0.04%
2023/09/06	0.1	14.95	0	0.00	14.75	0.1	2,391	0.00%
2023/09/05	5	15.00	2	15.20	15.00	3	2,381	0.13%
2023/08/31	2	14.90	0	0.00	14.90	2	2,484	0.08%
2023/08/17	5	14.60	0	0.00	14.60	5	2,647	0.19%
2023/08/14	0	15.05	0	0.00	14.85	0	2,618	0.00%
2023/08/11	0.9	15.60	0	0.00	15.40	0.9	2,579	0.04%
2023/08/10	0	0.00	4	15.80	15.85	-4	2,542	-0.16%
2023/08/09	1	16.25	1	16.35	16.20	0	2,543	0.00%
2023/08/02	3	17.13	1	17.15	16.80	2	2,593	0.08%
2023/07/28	1	16.75	0	0.00	16.80	1	2,491	0.04%
2023/07/27	2	16.55	9	16.98	16.90	-7	2,463	-0.28%
2023/07/25	2	16.35	5	16.10	16.15	-3	2,391	-0.13%
2023/07/24	0	0.00	30	16.10	16.40	-30	2,450	-1.22%
2023/07/20	5	16.35	10	16.33	16.25	-5	2,723	-0.18%
2023/07/19	12	16.14	0	0.00	16.05	12	3,032	0.40%
2023/07/06	2	16.85	20	16.68	16.70	-18	4,198	-0.43%
2023/07/03	0	0.00	16	17.28	17.25	-16	4,091	-0.39%
2023/06/30	3	17.25	0	0.00	17.15	3	4,046	0.07%
2023/06/29	5	17.40	4	17.34	17.40	1	4,026	0.02%
2023/06/27	8	17.07	2	17.00	16.95	6	3,918	0.15%
2023/06/26	8	17.19	0	0.00	17.25	8	3,893	0.21%
2023/06/21	33	17.10	4	17.13	17.05	29	3,837	0.76%
2023/06/20	1	16.90	0	0.00	16.90	1	3,783	0.03%
2023/06/19	0.1	16.65	0	16.70	16.60	0.1	3,787	0.00%
2023/06/16	2	16.60	0	0.00	16.60	2	3,786	0.05%
2023/06/15	0	0.00	1	16.60	16.55	-1	3,780	-0.03%
2023/06/12	0	0.00	0	16.80	16.70	0	3,859	0.00%
2023/06/08	0	16.80	0	0.00	16.90	0	3,922	0.00%
2023/06/07	1	17.10	0	0.00	17.15	1	3,990	0.03%
2023/06/06	1	17.15	9	17.39	17.10	-8	4,027	-0.20%
2023/06/05	1	17.00	0	0.00	17.00	1	3,971	0.03%
2023/06/01	5	17.00	2	16.95	16.90	3	3,977	0.08%
2023/05/31	1	16.65	0	0.00	16.65	1	3,959	0.03%
2023/05/29	0	16.66	12	16.65	16.55	-12	3,998	-0.30%
2023/05/26	0.6	16.70	0	0.00	16.45	0.6	4,015	0.01%
2023/05/23	2	17.00	0	0.00	16.90	2	4,044	0.05%
2023/05/15	2	16.45	0	0.00	16.30	2	4,125	0.05%
2023/05/12	3	16.95	5	16.80	16.80	-2	4,106	-0.05%
2023/05/11	3	16.95	5	16.80	16.75	-2	4,125	-0.05%
2023/05/10	0	0.00	0.3	17.50	17.30	-0.3	4,109	-0.01%
2023/05/09	0	0.00	2	17.45	17.10	-2	4,135	-0.05%
2023/05/04	0	0.00	5	17.20	17.25	-5	4,309	-0.12%
2023/05/03	3	17.23	0	0.00	17.05	3	4,384	0.07%
2023/05/02	1	17.20	0	17.20	17.20	1	4,531	0.02%
2023/04/26	2	17.80	15	17.80	17.80	-13	4,738	-0.27%
2023/04/25	18	17.98	0	0.00	17.50	18	4,695	0.38%
2023/04/24	7	17.83	10	18.02	18.20	-3	4,601	-0.07%
2023/04/21	29	18.53	22	18.50	17.40	7	4,338	0.16%
2023/04/20	12	18.14	7	17.97	17.60	5	3,709	0.13%
2023/04/17	0	0.00	6	17.75	17.75	-6	3,883	-0.15%
2023/04/14	6	18.01	0	0.00	17.95	6	4,183	0.14%
2023/04/13	0	0.00	4	17.39	17.35	-4	4,176	-0.10%
2023/04/11	2	17.50	5.6	17.44	17.50	-3.6	4,338	-0.08%
2023/04/07	0	0.00	1	17.10	17.10	-1	4,407	-0.02%
2023/03/24	4	16.75	8	16.86	17.05	-4	4,748	-0.08%
2023/03/17	3	16.65	0	0.00	17.10	3	4,788	0.06%
2023/03/15	0.4	17.00	0.2	17.10	16.95	0.2	4,725	0.00%
2023/03/14	7	17.03	0	0.00	16.85	7	4,754	0.15%
2023/03/13	2	17.15	0	0.00	17.35	2	4,701	0.04%
2023/03/10	3	17.45	0	0.00	17.55	3	4,684	0.06%
2023/03/09	1	17.85	1	18.15	17.95	0	4,636	0.00%
2023/03/08	0	0.00	3	18.05	18.20	-3	4,604	-0.07%
2023/03/03	3	18.45	6	18.34	18.30	-3	4,560	-0.07%
2023/03/02	0	0.00	0.1	18.55	18.55	-0.1	4,589	0.00%
2023/03/01	1	18.70	0	0.00	18.50	1	4,571	0.02%
2023/02/22	8	18.50	3	18.62	18.65	5	4,542	0.11%
2023/02/21	0	18.85	2	18.95	18.65	-2	4,546	-0.04%
2023/02/20	11	18.66	1.1	18.63	18.90	9.9	4,597	0.21%
2023/02/13	0	18.15	0	0.00	18.15	0	4,813	0.00%
2023/02/10	0	18.00	0	0.00	17.95	0	4,808	0.00%
2023/02/08	0	0.00	1	18.15	18.20	-1	4,769	-0.02%
2023/02/07	0	0.00	1	18.15	18.25	-1	4,732	-0.02%
2023/02/03	2	18.85	9	18.83	18.70	-7	4,622	-0.15%
2023/02/02	0	0.00	1	18.60	18.60	-1	4,548	-0.02%
2023/02/01	7	18.40	0	0.00	18.65	7	4,444	0.16%
2023/01/31	0	0.00	5	18.50	18.75	-5	4,345	-0.12%
2023/01/30	3	18.30	4	17.98	18.30	-1	4,170	-0.02%
2023/01/17	0	0.00	5.1	17.22	17.50	-5.1	3,982	-0.13%
2023/01/16	4	16.96	4	17.04	16.75	0	3,891	0.00%
2023/01/13	1	17.15	8	17.19	17.10	-7	3,828	-0.18%
2023/01/12	0	0.00	9	17.57	17.65	-9	3,810	-0.24%
2023/01/11	0	0.00	6	17.48	17.25	-6	3,684	-0.16%
2023/01/10	0	0.00	11	17.31	17.35	-11	3,635	-0.30%
2023/01/09	6	17.19	19	17.06	17.10	-13	3,554	-0.37%
2023/01/06	0	0.00	4	17.36	17.25	-4	3,404	-0.12%
2023/01/05	10	17.15	3	17.47	17.20	7	3,295	0.21%
2023/01/04	10	16.72	12	16.92	17.15	-2	3,003	-0.07%
2023/01/03	10	16.31	3	16.50	16.25	7	2,708	0.26%
2022/12/30	15	16.36	4	16.30	16.35	11	2,646	0.42%
2022/12/29	5	15.74	10	15.71	15.80	-5	2,510	-0.20%
2022/12/28	1	15.85	0	0.00	15.85	1	2,486	0.04%
2022/12/27	5	16.10	21	16.10	16.10	-16	2,454	-0.65%
2022/12/26	23	15.85	0	0.00	15.85	23	2,400	0.96%
2022/12/23	3	15.55	0	0.00	15.55	3	2,367	0.13%
2022/12/22	0	0.00	5	15.90	15.60	-5	2,357	-0.21%
2022/12/21	5	15.30	2	15.20	15.10	3	2,277	0.13%
2022/12/20	2	15.30	2	15.40	15.10	0	2,268	0.00%
2022/12/19	0	0.00	2	15.45	15.40	-2	2,225	-0.09%
2022/12/16	5.1	16.34	0	0.00	15.80	5.1	2,185	0.23%
2022/12/09	5	15.40	0	0.00	15.35	5	2,021	0.25%
2022/12/08	1	15.35	0	0.00	15.30	1	2,016	0.05%
2022/12/06	3	15.92	0	0.00	15.65	3	1,992	0.15%
2022/12/01	0	0.00	12	16.36	16.30	-12	1,971	-0.61%
2022/11/30	5	16.35	0	0.00	16.40	5	1,984	0.25%
2022/11/29	0	0.00	1	16.10	16.20	-1	1,984	-0.05%
2022/11/24	10	16.45	0	0.00	16.45	10	2,049	0.49%
2022/11/22	2	16.18	0	0.00	16.00	2	2,005	0.10%
2022/11/18	3	16.30	0	0.00	16.10	3	1,976	0.15%
2022/11/16	0	0.00	2	16.80	16.65	-2	1,945	-0.10%
2022/11/14	0	0.00	12	16.60	16.55	-12	1,930	-0.62%
2022/11/11	11	16.26	3	16.20	16.25	8	1,815	0.44%
2022/11/09	3	15.70	2	15.55	15.60	1	1,712	0.06%
2022/10/27	0	0.00	10	15.10	15.10	-10	1,817	-0.55%
2022/10/26	7	14.76	2	14.75	14.80	5	1,824	0.27%
2022/10/21	0	0.00	5	15.00	14.90	-5	1,825	-0.27%
2022/10/20	5	15.25	10	14.80	15.30	-5	1,816	-0.28%
2022/10/19	0	0.00	4	15.45	15.20	-4	1,761	-0.23%
2022/10/14	10	15.50	3	15.38	15.35	7	1,792	0.39%
2022/10/13	0	15.00	2	15.08	14.85	-2	1,778	-0.11%
2022/10/11	0	0.00	5	15.35	15.30	-5	1,787	-0.28%
2022/10/07	0	0.00	1	15.30	15.40	-1	1,771	-0.06%
2022/10/04	0	14.90	0	0.00	15.05	0	1,899	0.00%
2022/09/29	0	0.00	10	14.50	14.50	-10	1,931	-0.52%
2022/09/28	0.1	14.35	0	0.00	14.35	0.1	1,963	0.00%
2022/09/27	0	0.00	0	14.80	14.80	0	1,995	0.00%
2022/09/22	20	15.00	0	0.00	15.05	20	2,162	0.92%
2022/09/14	0	0.00	0.4	15.10	15.15	-0.4	2,253	-0.02%
2022/09/13	0	0.00	4	15.25	15.25	-4	2,267	-0.18%
2022/09/06	10	15.55	12	15.88	15.50	-2	2,312	-0.09%
2022/09/05	2	16.05	0	0.00	16.00	2	2,331	0.09%
2022/08/31	16	16.53	16	16.44	16.55	0	2,376	0.00%
2022/08/30	0	0.00	2	16.05	16.10	-2	2,332	-0.09%
2022/08/29	2	15.68	1	15.80	15.85	1	2,329	0.04%
2022/08/25	0	0.00	5	16.00	16.00	-5	2,338	-0.21%
2022/08/24	0	0.00	3	15.95	15.95	-3	2,362	-0.13%
2022/08/23	0	0.00	5	15.90	15.90	-5	2,377	-0.21%
2022/08/22	5	16.25	0	16.15	16.10	5	2,375	0.21%
2022/08/19	3	15.50	4	15.58	15.70	-1	2,268	-0.04%
2022/08/18	1	15.40	2	15.43	15.50	-1	2,268	-0.04%
2022/08/17	1	15.40	1	15.45	15.40	0	2,272	0.00%
2022/08/16	1	15.40	0	0.00	15.35	1	2,273	0.04%
2022/08/15	2	15.10	1	15.15	15.20	1	2,267	0.04%
2022/08/09	2	14.50	0	0.00	14.70	2	2,389	0.08%
2022/08/05	1	14.80	6	14.80	14.85	-5	2,466	-0.20%
2022/08/04	2	14.93	0	0.00	14.65	2	2,645	0.08%
2022/08/03	0	0.00	1	15.15	15.15	-1	2,680	-0.04%
2022/08/02	2	15.53	1	15.55	15.35	1	2,753	0.04%
2022/08/01	6	15.68	0	0.00	15.75	6	2,830	0.21%
2022/07/29	2	15.53	2	15.55	15.50	0	2,867	0.00%
2022/07/26	0	0.00	3	15.85	15.80	-3	3,314	-0.09%
2022/07/25	0	0.00	0	17.10	15.85	0	3,337	0.00%
2022/07/21	0	0.00	1	15.65	15.75	-1	3,396	-0.03%
2022/07/20	0	15.50	0	0.00	15.45	0	3,387	0.00%
2022/07/19	0	0.00	1	15.40	15.40	-1	3,421	-0.03%
2022/07/15	1	15.05	1	15.05	14.95	0	3,440	0.00%
2022/07/14	10	14.88	0	0.00	15.10	10	3,459	0.29%
2022/07/13	1	15.10	0	0.00	15.05	1	3,472	0.03%
2022/07/12	0	0.00	13	14.96	15.15	-13	3,439	-0.38%
2022/07/11	2	15.55	0	0.00	15.45	2	3,344	0.06%
2022/07/08	0	0.00	2	15.45	15.40	-2	3,361	-0.06%
2022/07/07	2	15.38	1	15.30	15.30	1	3,368	0.03%
2022/07/06	0	0.00	1	15.65	15.40	-1	3,361	-0.03%
2022/07/05	2	15.45	1	15.50	15.35	1	3,349	0.03%
2022/07/04	2	16.10	5	16.15	16.05	-3	3,316	-0.09%
2022/07/01	3	16.35	19	16.24	16.10	-16	3,294	-0.49%
2022/06/30	10	16.93	0	0.00	16.80	10	3,261	0.31%
2022/06/29	1	17.25	1	17.40	17.30	0	3,212	0.00%
2022/06/28	1	17.50	1	17.60	17.45	0	3,221	0.00%
2022/06/27	1	17.60	0	0.00	17.60	1	3,231	0.03%
2022/06/23	1	16.90	1	17.05	16.95	0	3,304	0.00%
2022/06/22	13	16.89	0	0.00	16.85	13	3,350	0.39%
2022/06/21	2	17.45	1	17.50	17.50	1	3,336	0.03%
2022/06/20	1	17.40	8	17.63	17.15	-7	3,337	-0.21%
2022/06/17	1	17.40	0	0.00	17.70	1	3,318	0.03%
2022/06/16	2	17.65	1	17.45	17.45	1	3,328	0.03%
2022/06/14	4	17.44	0	0.00	17.50	4	3,375	0.12%
2022/06/13	1	17.90	17	17.76	17.75	-16	3,365	-0.48%
2022/06/09	0	0.00	0.3	18.45	18.40	-0.3	3,420	-0.01%
2022/06/08	1	18.15	0	0.00	18.15	1	3,420	0.03%
2022/06/07	0	0.00	1	18.15	18.20	-1	3,476	-0.03%
2022/06/06	0	0.00	4	18.10	18.30	-4	3,536	-0.11%
2022/06/02	0	0.00	2	18.15	18.05	-2	3,693	-0.05%
2022/06/01	2	18.55	0	0.00	18.40	2	3,819	0.05%
2022/05/31	2	18.35	1	18.30	18.25	1	3,837	0.03%
2022/05/27	2	18.03	2	18.13	18.05	0	3,846	0.00%
2022/05/18	1	17.80	1	17.95	18.00	0	4,072	0.00%
2022/05/17	3	17.68	3	17.75	17.70	0	4,040	0.00%
2022/05/16	0	0.00	2	17.65	17.55	-2	4,012	-0.05%
2022/05/13	63	17.65	5	17.68	17.80	58	3,958	1.47%
2022/05/12	10	17.81	60	17.83	17.30	-50	3,961	-1.26%
2022/05/11	7	18.79	3	18.80	18.75	4	3,796	0.11%
2022/05/10	8	19.48	4	19.58	19.35	4	3,739	0.11%
2022/05/09	3	19.35	2	19.63	19.55	1	3,687	0.03%
2022/05/06	2	20.00	2	19.98	20.00	0	3,743	0.00%
2022/05/05	2	20.35	4	20.43	20.35	-2	3,816	-0.05%
2022/05/04	10.1	20.69	0	0.00	20.30	10.1	3,881	0.26%
2022/05/03	60	21.12	51	20.94	20.70	9	3,859	0.23%
2022/04/29	13	20.28	0	0.00	20.10	13	3,581	0.36%
2022/04/28	0	0.00	2.9	20.13	20.50	-2.9	3,595	-0.08%
2022/04/27	2	19.95	28	19.85	20.05	-26	3,623	-0.72%
2022/04/26	0	0.00	1	20.75	20.45	-1	3,618	-0.03%
2022/04/25	2	20.53	0	0.00	20.45	2	3,639	0.05%
2022/04/22	0	0.00	0.3	21.40	21.40	-0.3	3,660	-0.01%
2022/04/21	0	0.00	5	21.23	21.15	-5	3,674	-0.14%
2022/04/20	2	21.00	1	21.05	21.15	1	3,701	0.03%
2022/04/19	3	20.90	3	20.85	20.90	0	3,775	0.00%
2022/04/18	1	20.50	1	20.40	20.35	0	3,820	0.00%
2022/04/15	1	20.70	4	20.81	20.65	-3	3,876	-0.08%
2022/04/14	0	0.00	1	21.05	21.05	-1	3,967	-0.03%
2022/04/13	0	0.00	3	20.85	20.90	-3	3,987	-0.08%
2022/04/12	6	20.50	2	20.58	20.35	4	4,015	0.10%
2022/04/11	6	20.95	1	20.75	20.75	5	4,033	0.12%
2022/04/08	5	21.10	0	0.00	21.30	5	4,070	0.12%
2022/04/07	2	21.30	4	21.04	20.90	-2	4,086	-0.05%
2022/04/06	5	21.50	0	0.00	21.50	5	4,130	0.12%
2022/04/01	0	0.00	1	21.30	21.40	-1	4,172	-0.02%
2022/03/31	0	0.00	5	21.45	21.40	-5	4,465	-0.11%
2022/03/30	1	21.15	1	21.25	21.30	0	4,694	0.00%
2022/03/29	5	21.48	0	0.00	21.10	5	4,766	0.10%
2022/03/28	0	0.00	2	21.40	21.50	-2	4,754	-0.04%
2022/03/25	4.1	21.20	1	21.30	20.90	3.1	4,695	0.06%
2022/03/24	1	21.30	0	0.00	21.40	1	4,671	0.02%
2022/03/21	5	21.47	0	0.00	21.50	5	4,885	0.10%
2022/03/18	0	0.00	1	21.10	21.15	-1	5,233	-0.02%
2022/03/17	3	20.72	13	20.90	20.95	-10	5,248	-0.19%
2022/03/15	8	20.80	1	20.50	20.40	7	5,354	0.13%
2022/03/14	13	21.12	2.1	21.15	20.85	11	5,376	0.20%
2022/03/11	0	0.00	10.1	20.62	20.60	-10.1	5,421	-0.19%
2022/03/10	0	0.00	1.1	20.21	20.40	-1.1	5,400	-0.02%
2022/03/09	6.1	19.50	4	19.61	19.55	2.1	5,402	0.04%
2022/03/08	6	19.50	1	20.00	19.20	5	5,494	0.09%
2022/03/07	14.1	20.71	0	0.00	20.15	14.1	5,424	0.26%
2022/03/04	5	21.46	0	0.00	21.45	5	5,458	0.09%
2022/03/02	3	21.58	0	0.00	21.65	3	5,616	0.05%
2022/03/01	0	0.00	1	21.85	21.80	-1	5,678	-0.02%
2022/02/25	3.3	21.88	3	21.55	21.60	0.3	5,733	0.01%
2022/02/24	6.1	21.70	8	22.09	21.70	-2	5,783	-0.03%
2022/02/22	2	22.78	1	22.70	22.45	1	5,772	0.02%
2022/02/21	11	23.17	2	23.20	23.20	9	5,849	0.15%
2022/02/14	3	22.40	4	22.44	22.40	-1	6,296	-0.02%
2022/02/09	0	0.00	7	23.09	23.20	-7	6,444	-0.11%
2022/02/08	1	22.85	6	23.01	23.10	-5	6,500	-0.08%
2022/02/07	0	22.70	1.1	22.70	22.70	-1	6,516	-0.02%
2022/01/26	2	22.03	0	0.00	22.05	2	6,721	0.03%
2022/01/25	2.1	22.05	0	0.00	22.05	2.1	7,132	0.03%
2022/01/24	8	22.44	1	22.55	22.50	7	7,333	0.10%
2022/01/20	0	0.00	1.1	23.25	23.25	-1.1	7,536	-0.01%
2022/01/18	2	22.90	0	0.00	22.90	2	7,684	0.03%
2022/01/17	0	0.00	2	23.05	22.95	-2	7,695	-0.03%
2022/01/14	2	23.20	0	0.00	23.15	2	7,691	0.03%
2022/01/13	2	23.65	0	0.00	23.60	2	7,693	0.03%
2022/01/12	2	23.13	2	23.38	23.55	0	7,741	0.00%
2022/01/07	4	23.59	1	23.80	23.50	3	7,758	0.04%
2022/01/06	2	23.78	0	0.00	23.80	2	7,744	0.03%
2022/01/04	29.1	23.90	3	23.90	23.90	26.1	8,033	0.32%
2022/01/03	0	0.00	1	24.20	24.10	-1	8,236	-0.01%
2021/12/30	6	24.35	0	0.00	24.40	6	8,439	0.07%
2021/12/29	2.1	24.35	2	24.45	24.45	0.1	8,814	0.00%
2021/12/28	5	24.45	16	24.44	24.25	-11	8,912	-0.12%
2021/12/27	7.2	24.78	4.5	24.68	24.55	2.7	8,969	0.03%
2021/12/24	26	24.44	23	24.50	24.55	3	8,872	0.03%
2021/12/23	2	24.20	1	24.25	24.20	1	8,763	0.01%
2021/12/20	0	0.00	1	23.95	23.75	-1	10,919	-0.01%
2021/12/16	2	23.40	0	0.00	23.40	2	11,709	0.02%
2021/12/15	2	23.58	0	23.80	23.50	2	11,757	0.02%
2021/12/14	32	24.17	15	23.67	23.60	17	11,674	0.15%
2021/12/13	3	23.70	0	0.00	23.65	3	11,356	0.03%
2021/12/10	27	23.85	3	23.95	23.80	24	11,436	0.21%
2021/12/09	2	24.10	3	24.10	24.10	-1	11,418	-0.01%
2021/12/08	0	0.00	10	24.55	24.50	-10	11,350	-0.09%
2021/12/07	15	24.77	12.1	24.58	24.55	3	11,364	0.03%
2021/12/03	1.1	24.55	0	0.00	24.55	1.1	11,460	0.01%
2021/12/02	10.1	24.30	2	24.80	24.55	8.1	11,521	0.07%
2021/12/01	0	0.00	4	24.05	24.10	-4	11,489	-0.03%
2021/11/29	6	23.65	11	23.79	23.70	-5	11,497	-0.04%
2021/11/26	1	24.55	0	0.00	24.35	1	11,492	0.01%
2021/11/25	6	25.00	0	0.00	25.15	6	11,641	0.05%
2021/11/24	0	0.00	1	24.90	24.90	-1	11,883	-0.01%
2021/11/23	0.3	24.80	1	24.70	24.30	-0.7	12,181	-0.01%
2021/11/22	1	24.85	0	0.00	24.95	1	12,441	0.01%
2021/11/18	0	0.00	2	25.40	25.35	-2	13,135	-0.02%
2021/11/17	3.2	24.88	2	24.85	24.90	1.2	13,576	0.01%
2021/11/16	1	25.50	4	25.55	25.45	-3	14,031	-0.02%
2021/11/15	14	25.09	2	25.10	25.00	12	14,288	0.08%
2021/11/11	1	25.10	9	25.36	25.25	-8	14,487	-0.06%
2021/11/09	6	25.22	0	0.00	25.50	6	14,727	0.04%
2021/11/08	1	25.45	25	25.56	25.50	-24	14,830	-0.16%
2021/11/05	3	24.88	1.6	25.05	25.20	1.4	14,893	0.01%
2021/11/04	2	25.65	8	25.30	25.10	-6	14,941	-0.04%
2021/11/03	9	25.71	6	25.75	25.55	3	14,868	0.02%
2021/11/02	9	25.49	17	25.69	25.75	-8	14,598	-0.05%
2021/11/01	25	24.48	31	24.73	24.70	-6	14,140	-0.04%
2021/10/29	9	23.59	2	24.15	24.00	7	13,986	0.05%
2021/10/28	4	23.29	3	23.25	23.25	1	13,892	0.01%
2021/10/27	8	23.25	19.1	23.34	23.20	-11.1	13,948	-0.08%
2021/10/22	0	0.00	4	23.90	23.85	-4	14,236	-0.03%
2021/10/21	0	0.00	1	24.10	24.25	-1	14,331	-0.01%
2021/10/20	1	24.10	1	24.10	23.90	0	14,407	0.00%
2021/10/19	2	23.75	0	0.00	23.75	2	14,536	0.01%
2021/10/18	2	23.78	10	24.10	23.75	-8	14,696	-0.05%
2021/10/15	1	23.70	0	0.00	23.60	1	14,801	0.01%
2021/10/14	0	0.00	4	23.28	23.30	-4	14,915	-0.03%
2021/10/13	2	22.93	6	23.53	22.95	-4	14,981	-0.03%
2021/10/12	6	23.20	0	0.00	23.35	6	15,093	0.04%
2021/10/08	19.1	24.29	11	24.41	23.80	8.1	15,197	0.05%
2021/10/07	6	24.44	11	24.56	24.60	-5	15,341	-0.03%
2021/10/06	21	25.04	7.5	25.37	24.40	13.5	15,683	0.09%
2021/10/05	4	25.31	4	25.93	26.20	0	15,845	0.00%
2021/10/04	7	26.43	9	26.55	26.00	-2	16,253	-0.01%
2021/10/01	14	27.13	15	27.10	26.60	-1	17,458	-0.01%
2021/09/30	5	27.95	1	28.15	28.15	4	19,544	0.02%
2021/09/29	8	27.43	1.5	27.98	27.35	6.5	20,578	0.03%
2021/09/28	34.2	28.58	20	28.91	28.00	14.2	20,798	0.07%
2021/09/27	42.8	29.03	55.1	28.93	29.10	-12.3	20,738	-0.06%
2021/09/24	52	27.69	51	27.95	27.50	1	20,876	0.00%
2021/09/22	5	25.49	2	25.45	25.15	3	21,199	0.01%
2021/09/17	8	26.10	0	0.00	25.90	8	21,437	0.04%
2021/09/16	1.1	26.31	0	0.00	26.20	1.1	21,692	0.00%
2021/09/15	1	26.10	2	26.60	26.75	-1	22,009	0.00%
2021/09/14	5	26.52	0.2	26.70	26.50	4.8	23,056	0.02%
2021/09/13	2.1	26.85	7	26.78	26.95	-5	24,384	-0.02%
2021/09/10	16.1	27.02	5	27.11	26.90	11.1	24,983	0.04%
2021/09/09	11	26.83	2	26.85	26.85	9	25,064	0.04%
2021/09/08	2.1	26.36	4	26.26	26.15	-2	25,148	-0.01%
2021/09/07	9.1	26.89	17	26.82	26.85	-8	25,156	-0.03%
2021/09/06	8.1	27.35	10	27.19	27.05	-2	25,237	-0.01%
2021/09/03	28.1	27.43	10	27.45	27.35	18.1	25,676	0.07%
2021/09/02	6.1	27.60	1	27.90	27.40	5.1	26,116	0.02%
2021/09/01	16	28.19	12	28.14	28.05	4	26,306	0.02%
2021/08/31	21.4	28.29	56	28.33	28.20	-34.7	26,884	-0.13%
2021/08/30	10.1	29.24	27	29.05	28.80	-16.9	28,273	-0.06%
2021/08/27	44	30.18	33	30.15	29.80	11	28,864	0.04%
2021/08/26	79	30.48	74.1	30.46	30.40	4.9	30,057	0.02%
2021/08/25	19	30.23	19	29.94	29.80	0	30,309	0.00%
2021/08/24	30	29.79	56	29.80	30.20	-26	30,105	-0.09%
2021/08/23	70	29.27	30	29.17	29.80	40	29,992	0.13%
2021/08/20	37	28.77	42	28.84	29.35	-5	29,683	-0.02%
2021/08/19	10	27.90	19	27.93	27.25	-9	29,232	-0.03%
2021/08/18	18	27.26	16	26.79	27.65	2	28,981	0.01%
2021/08/17	4	27.69	12	27.41	27.20	-8	29,034	-0.03%
2021/08/16	25	28.20	11	27.75	28.20	14	29,325	0.05%
2021/08/13	3	27.77	8	27.88	27.70	-5	29,278	-0.02%
2021/08/12	9.2	27.53	6	28.46	27.45	3.2	29,479	0.01%
2021/08/11	2	27.00	6	27.38	27.25	-4	29,712	-0.01%
2021/08/10	5	28.10	7	27.99	27.80	-2	30,267	-0.01%
2021/08/09	2	27.30	7	27.75	27.50	-5	30,588	-0.02%
2021/08/06	5	27.75	0	0.00	27.50	5	30,886	0.02%
2021/08/05	2	27.70	0	0.00	27.70	2	31,285	0.01%
2021/08/04	0	0.00	4	28.23	28.00	-4	32,036	-0.01%
2021/08/03	7	27.66	1	27.75	27.90	6	33,285	0.02%
2021/08/02	2	27.55	1	27.90	28.10	1	33,857	0.00%
2021/07/30	5	28.19	6	28.17	28.25	-1	33,900	0.00%
2021/07/29	11	28.19	16	28.05	28.85	-5	34,038	-0.01%
2021/07/28	6	26.54	0	0.00	26.75	6	34,043	0.02%
2021/07/27	11	27.63	10	27.71	27.50	1	34,246	0.00%
2021/07/26	6	28.25	0	0.00	28.10	6	34,397	0.02%
2021/07/23	9	28.87	1	28.95	29.00	8	34,542	0.02%
2021/07/22	2	28.38	0	0.00	27.90	2	34,617	0.01%
2021/07/21	8.1	28.41	18	28.53	27.95	-10	34,729	-0.03%
2021/07/20	3.1	29.07	4	28.99	28.70	-0.9	35,260	0.00%
2021/07/19	12.1	29.62	1	29.70	29.75	11.1	35,762	0.03%
2021/07/16	2	29.43	1	29.50	29.55	1	37,051	0.00%
2021/07/15	6	29.00	5.6	29.40	29.80	0.4	37,296	0.00%
2021/07/14	22	28.50	11.4	28.53	28.65	10.6	37,389	0.03%
2021/07/13	18.6	29.17	45	29.16	28.55	-26.4	37,654	-0.07%
2021/07/12	25.1	30.51	28	30.13	30.00	-2.9	37,373	-0.01%
2021/07/09	35.1	30.96	25.4	31.14	30.60	9.7	37,170	0.03%
2021/07/08	68	31.35	50	31.24	31.20	18	37,200	0.05%
2021/07/07	58.4	31.74	94	31.88	33.00	-35.7	37,498	-0.10%
2021/07/06	128	30.82	141	30.35	30.20	-13	36,604	-0.04%	大買/大賣/
2021/07/05	11	29.29	30	29.30	29.30	-19	35,690	-0.05%
2021/07/02	66	29.32	50	29.29	28.75	16	35,679	0.04%
2021/07/01	61	29.83	62.1	29.55	29.15	-1	35,241	0.00%
2021/06/30	44	29.17	69	28.97	29.10	-25	34,075	-0.07%
2021/06/29	3	28.03	14	28.15	27.95	-11	33,456	-0.03%
2021/06/28	12	27.81	6.2	27.92	28.05	5.8	33,345	0.02%
2021/06/25	9	28.52	34	28.37	28.40	-25	33,139	-0.08%
2021/06/24	22	28.24	29	28.27	28.05	-7	33,230	-0.02%
2021/06/23	100	28.86	81	29.13	28.00	19	32,962	0.06%
2021/06/22	108	28.48	121	28.44	28.35	-13	32,133	-0.04%	大買/大賣/
2021/06/21	26	26.80	99	26.71	27.20	-73	31,048	-0.24%
2021/06/18	9	25.96	12	26.12	26.20	-3	30,521	-0.01%
2021/06/17	6	26.17	14	26.00	26.05	-8	30,515	-0.03%
2021/06/16	19	26.04	2	25.75	25.75	17	30,607	0.06%
2021/06/15	3	25.98	20	26.21	26.20	-17	30,771	-0.06%
2021/06/11	34	25.91	31	25.97	25.80	3	30,806	0.01%
2021/06/09	17	26.20	8	26.19	25.80	9	30,328	0.03%
2021/06/08	36	26.81	17	26.67	26.95	19	30,281	0.06%
2021/06/07	76.7	26.71	52	26.75	26.75	24.7	30,078	0.08%
2021/06/04	62	26.27	43	26.06	25.45	19	29,176	0.07%
2021/06/03	110	26.17	51	26.44	26.30	59	28,926	0.20%	大買/
2021/06/02	25	24.94	17	24.77	25.00	8	27,737	0.03%
2021/06/01	1	23.97	12	23.89	24.05	-11	27,738	-0.04%
2021/05/31	14	23.79	13	23.91	23.45	1	28,031	0.00%
2021/05/28	16	23.34	59	23.28	23.40	-43	28,241	-0.15%
2021/05/27	24	22.82	23	23.09	22.55	1	28,840	0.00%
2021/05/26	0	0.00	4	22.75	22.65	-4	28,940	-0.01%
2021/05/25	35	22.70	3	22.28	22.45	32	29,170	0.11%
2021/05/24	8	22.41	10	22.75	22.50	-2	29,306	-0.01%
2021/05/21	6	21.41	17	21.39	21.80	-11	29,216	-0.04%
2021/05/20	7	20.88	8	21.01	20.90	-1	29,656	0.00%
2021/05/19	40	21.27	7	21.41	21.65	33	29,814	0.11%
2021/05/18	22.1	20.44	9	20.27	21.40	13.1	29,967	0.04%
2021/05/17	55	20.33	54	20.27	19.75	1	29,750	0.00%
2021/05/14	6	22.22	11	22.93	21.90	-5	29,442	-0.02%
2021/05/13	4	22.75	14	23.06	22.75	-10	29,129	-0.03%
2021/05/12	95	25.61	61	24.56	24.30	34	28,784	0.12%
2021/05/11	46	28.42	48	28.60	27.00	-2	28,130	-0.01%
2021/05/10	52	27.84	39.8	27.78	27.70	12.2	26,837	0.05%
2021/05/07	9.5	25.53	25	26.10	26.30	-15.5	26,299	-0.06%
2021/05/06	15	26.10	8	26.17	26.05	7	26,174	0.03%
2021/05/05	36	26.93	32	27.01	26.20	4	26,135	0.02%
2021/05/04	34	26.15	62	26.81	25.65	-28	26,011	-0.11%
2021/05/03	20	28.06	12	28.08	27.75	8	25,692	0.03%
2021/04/29	14	28.97	69	29.27	29.20	-55	25,556	-0.22%
2021/04/28	8	29.42	13	29.33	29.50	-5	25,490	-0.02%
2021/04/27	13.5	28.95	19	29.01	29.05	-5.5	25,392	-0.02%
2021/04/26	9	29.51	15	30.07	29.45	-6	25,277	-0.02%
2021/04/23	41.4	28.78	41	28.72	28.80	0.4	24,765	0.00%
2021/04/22	84.6	29.08	155	28.89	28.15	-70.4	24,382	-0.29%	大賣/
2021/04/21	117	28.60	182	28.00	28.50	-65	23,289	-0.28%	大買/大賣/
2021/04/20	19.1	28.11	8	28.11	28.15	11.1	22,959	0.05%
2021/04/19	43	28.48	57	28.00	28.60	-14	22,984	-0.06%
2021/04/16	23	27.31	12	27.23	27.35	11	22,491	0.05%
2021/04/15	20	26.94	8	26.81	26.55	12	22,548	0.05%
2021/04/14	26.2	26.56	13	26.30	26.50	13.2	22,414	0.06%
2021/04/13	230	28.69	27	28.60	27.45	203	22,241	0.91%	大買/鉅額交易
2021/04/12	78	27.10	44.5	27.31	27.70	33.6	21,035	0.16%
2021/04/09	7	25.16	5	25.27	25.20	2	20,166	0.01%
2021/04/08	5.4	25.74	8	25.86	25.75	-2.6	20,195	-0.01%
2021/04/07	10	25.42	14	25.42	25.20	-4	20,189	-0.02%
2021/04/06	8.7	25.46	9	25.44	25.45	-0.3	21,139	0.00%
2021/04/01	14.5	25.41	2	25.48	25.40	12.5	21,886	0.06%
2021/03/31	9	24.98	12	25.25	25.00	-3	22,025	-0.01%
2021/03/30	4	25.09	9	25.12	25.05	-5	22,293	-0.02%
2021/03/29	16.3	25.37	6	25.20	25.15	10.3	22,530	0.05%
2021/03/26	1	24.60	4	24.68	24.65	-3	22,966	-0.01%
2021/03/25	20	24.70	20	24.58	24.35	0	23,415	0.00%
2021/03/24	9	24.87	1	24.80	24.70	8	23,412	0.03%
2021/03/23	3	24.35	0	0.00	24.20	3	23,728	0.01%
2021/03/22	2	24.33	2	24.43	24.55	0	24,839	0.00%
2021/03/19	19	24.57	68	24.24	24.35	-49	25,482	-0.19%
2021/03/18	10	24.60	1	24.60	24.65	9	25,393	0.04%
2021/03/17	18	24.75	16	24.92	25.00	2	25,353	0.01%
2021/03/16	30	25.26	2	25.23	25.05	28	25,596	0.11%
2021/03/15	12	26.15	21	26.19	26.00	-9	25,472	-0.04%
2021/03/12	4	25.90	8	26.34	26.50	-4	25,862	-0.02%
2021/03/11	23	26.38	12	26.86	26.20	11	25,667	0.04%
2021/03/10	19	26.33	23.1	26.51	26.60	-4.1	25,320	-0.02%
2021/03/09	118	26.18	98	26.28	26.60	20	24,847	0.08%	大買/
2021/03/08	13	25.14	21	25.72	25.25	-8	24,442	-0.03%
2021/03/05	56.1	25.60	21	25.28	25.10	35.1	24,446	0.14%
2021/03/04	3	25.58	72	25.41	25.35	-69	24,527	-0.28%
2021/03/03	58	25.22	9	24.87	25.10	49	24,643	0.20%
2021/03/02	26.5	24.83	10.1	24.72	23.85	16.4	24,673	0.07%
2021/02/26	3	24.77	17	24.41	24.55	-14	23,870	-0.06%
2021/02/25	21	24.78	6	24.49	24.50	15	23,628	0.06%
2021/02/24	10	24.16	5	24.06	23.75	5	23,315	0.02%
2021/02/23	6	24.87	13	24.83	24.90	-7	22,923	-0.03%
2021/02/22	17.1	24.64	24.2	24.61	24.40	-7.1	22,613	-0.03%
2021/02/19	6.1	23.85	19	23.62	24.00	-12.9	21,988	-0.06%
2021/02/18	16.1	23.01	18	23.25	23.40	-1.9	21,673	-0.01%
2021/02/17	7	22.19	11.4	22.31	22.60	-4.4	21,185	-0.02%
2021/02/05	5	20.70	0	0.00	20.60	5	21,124	0.02%
2021/02/04	0	0.00	2	20.60	20.60	-2	21,036	-0.01%
2021/02/03	0	0.00	7	20.20	20.10	-7	21,083	-0.03%
2021/02/02	0	0.00	1	19.75	20.10	-1	21,054	0.00%
2021/01/29	25	19.76	20	19.75	19.45	5	20,990	0.02%
2021/01/28	12	19.56	10	19.60	19.55	2	20,941	0.01%
2021/01/27	20	19.75	0	0.00	19.45	20	20,916	0.10%
2021/01/26	3	19.65	1	20.00	19.70	2	20,753	0.01%
2021/01/25	21	19.63	20	20.15	20.25	1	20,681	0.00%
2021/01/22	3	19.40	2.4	19.63	19.80	0.6	20,700	0.00%
2021/01/21	1	19.85	66.1	19.57	19.55	-65.1	20,658	-0.32%
2021/01/20	25	20.03	11	19.70	19.70	14	20,550	0.07%
2021/01/19	5	20.79	3	20.90	20.45	2	20,529	0.01%
2021/01/18	3	20.30	2	20.00	20.75	1	20,590	0.00%
2021/01/15	3	20.53	3	20.70	20.50	0	20,512	0.00%
2021/01/14	16.8	20.97	14	21.00	21.10	2.8	20,317	0.01%
2021/01/13	3	21.77	0	0.00	21.50	3	20,062	0.01%
2021/01/12	9	21.76	18	21.85	21.65	-9	19,936	-0.05%
2021/01/11	0	0.00	7	22.86	22.75	-7	19,579	-0.04%
2021/01/08	5	23.07	5.2	22.98	23.00	-0.2	19,476	0.00%
2021/01/07	10	22.52	8	22.73	22.35	2	19,165	0.01%
2021/01/06	22	22.79	4.4	22.63	22.30	17.6	19,005	0.09%
2021/01/05	9	22.44	48	22.38	22.40	-39	18,620	-0.21%
2021/01/04	22.5	23.29	24.1	22.91	23.00	-1.6	18,298	-0.01%
2020/12/31	2	23.23	8.5	23.02	23.25	-6.5	17,806	-0.04%
2020/12/30	16.7	23.48	9	23.30	23.20	7.7	17,598	0.04%
2020/12/29	66	24.12	48	23.59	23.55	18	17,264	0.10%
2020/12/28	22	22.65	29	22.91	23.30	-7	16,048	-0.04%
2020/12/25	74	22.72	20	22.20	22.00	54	15,075	0.36%
2020/12/24	10	22.05	23	22.53	22.60	-13	14,630	-0.09%
2020/12/23	21	21.75	35	21.87	21.85	-14	14,265	-0.10%
2020/12/22	67	22.59	74	22.14	21.10	-7	14,034	-0.05%
2020/12/21	60	22.21	45	22.14	22.15	15	13,356	0.11%
2020/12/18	16	21.57	11	21.44	21.70	5	12,909	0.04%
2020/12/17	30	21.66	30	21.44	21.65	0	12,765	0.00%
2020/12/16	34	21.82	52	21.95	21.95	-18	12,331	-0.15%
2020/12/15	101	20.89	84	20.73	20.85	17	11,296	0.15%	大買/
2020/12/14	35	19.95	35	20.14	20.05	0	10,747	0.00%
2020/12/11	9.1	19.78	32	19.74	19.70	-22.9	11,001	-0.21%
2020/12/10	27	20.63	49	20.31	20.05	-22	10,978	-0.20%
2020/12/09	19	19.73	14	19.66	20.05	5	10,723	0.05%
2020/12/08	31	19.40	69	19.38	19.80	-38	10,876	-0.35%
2020/12/07	0	0.00	2	18.55	18.60	-2	10,537	-0.02%
2020/12/04	42	18.69	9	18.62	18.75	33	10,758	0.31%
2020/12/03	26	18.67	11	18.84	18.65	15	10,834	0.14%
2020/12/02	12	19.53	12	19.80	19.20	0	10,983	0.00%
2020/12/01	27	19.21	45.6	19.31	19.40	-18.6	10,885	-0.17%
2020/11/30	28	19.19	26	19.30	19.05	2	10,762	0.02%
2020/11/27	19.6	18.52	11	18.52	18.50	8.6	10,297	0.08%
2020/11/26	35	17.83	52	17.63	18.10	-17	10,050	-0.17%
2020/11/25	15	17.05	19	17.24	16.95	-4	10,420	-0.04%
2020/11/24	11	16.91	100	17.00	16.85	-89	11,456	-0.78%
2020/11/23	12	16.80	0	0.00	16.80	12	12,322	0.10%
2020/11/20	5	16.85	0	0.00	17.00	5	12,641	0.04%
2020/11/17	0	0.00	8	17.16	17.10	-8	12,685	-0.06%
2020/11/16	6	16.83	8	17.12	16.80	-2	12,703	-0.02%
2020/11/13	19	17.25	21	17.45	16.85	-2	12,720	-0.02%
2020/11/12	3	17.00	0	0.00	17.00	3	12,352	0.02%
2020/11/11	8	17.06	15	16.90	17.05	-7	12,385	-0.06%
2020/11/10	2	16.65	12	16.65	16.75	-10	12,326	-0.08%
2020/11/09	2	16.55	2	16.60	16.50	0	12,306	0.00%
2020/11/06	3	16.20	0	0.00	16.00	3	12,252	0.02%
2020/11/05	1	16.20	0	0.00	16.20	1	12,325	0.01%
2020/11/04	0	0.00	4	16.50	16.35	-4	12,490	-0.03%
2020/11/03	10	16.48	0	0.00	16.35	10	12,468	0.08%
2020/11/02	5	16.05	6	16.42	16.45	-1	12,625	-0.01%
2020/10/30	8	16.40	0	0.00	16.10	8	12,590	0.06%
2020/10/29	2	16.43	3	16.50	16.45	-1	12,502	-0.01%
2020/10/28	19	17.14	0	0.00	16.80	19	12,444	0.15%
2020/10/27	6	17.55	10	17.45	17.35	-4	12,406	-0.03%
2020/10/26	10	17.22	23	17.20	17.40	-13	12,249	-0.11%
2020/10/23	7	16.71	18	16.69	16.80	-11	12,015	-0.09%
2020/10/22	1	16.15	2	16.30	16.15	-1	11,926	-0.01%
2020/10/21	2	16.00	1	16.10	16.10	1	11,877	0.01%
2020/10/20	3	16.00	4	16.01	16.00	-1	11,898	-0.01%
2020/10/19	1	16.05	0	0.00	16.25	1	11,898	0.01%
2020/10/16	1	16.30	0	0.00	16.15	1	11,900	0.01%
2020/10/15	15	16.35	3	16.37	16.40	12	11,979	0.10%
2020/10/14	6	16.68	20	16.75	16.65	-14	12,112	-0.12%
2020/10/13	30	16.53	3	16.60	16.55	27	12,122	0.22%
2020/10/12	7	16.74	1	16.85	16.45	6	12,197	0.05%
2020/10/08	2	16.88	0	0.00	16.80	2	12,442	0.02%
2020/10/07	12	16.90	4	16.95	17.00	8	12,479	0.06%
2020/10/06	8	17.11	2	16.95	16.95	6	12,455	0.05%
2020/10/05	0	0.00	8	16.75	16.70	-8	12,445	-0.06%
2020/09/30	1	16.75	3	16.67	16.75	-2	12,476	-0.02%
2020/09/29	5	16.75	5	16.80	16.75	0	12,585	0.00%
2020/09/28	3	16.85	0	0.00	16.90	3	12,652	0.02%
2020/09/25	18	17.03	19	16.83	16.50	-1	12,726	-0.01%
2020/09/24	6	17.10	25	17.01	16.70	-19	12,623	-0.15%
2020/09/23	3	17.52	15	17.61	17.65	-12	12,487	-0.10%
2020/09/22	17	17.43	15	17.53	17.45	2	12,466	0.02%
2020/09/21	7	18.24	17	18.32	17.90	-10	12,326	-0.08%
2020/09/18	0	0.00	1	18.55	18.25	-1	12,286	-0.01%
2020/09/17	22	18.39	4	18.40	18.20	18	12,245	0.15%
2020/09/16	23	18.34	4	18.30	18.55	19	12,087	0.16%
2020/09/15	9	17.99	22.2	17.93	17.90	-13.2	11,716	-0.11%
2020/09/14	3	17.80	23	17.83	17.70	-20	11,687	-0.17%
2020/09/11	36	17.83	61	17.69	17.45	-25	11,673	-0.21%
2020/09/10	12	17.61	25	17.73	17.70	-13	11,860	-0.11%
2020/09/09	21	17.63	0	0.00	17.45	21	12,503	0.17%
2020/09/08	5	17.45	9	17.53	17.25	-4	12,463	-0.03%
2020/09/07	32	17.57	5	17.66	17.40	27	12,358	0.22%
2020/09/04	14	16.97	13	16.90	17.05	1	12,113	0.01%
2020/09/03	1	16.95	12	17.10	17.20	-11	12,388	-0.09%
2020/09/02	11	16.79	15	16.68	17.00	-4	12,253	-0.03%
2020/09/01	21	17.29	69	17.05	17.05	-48	12,117	-0.40%
2020/08/31	88	17.01	46	17.01	17.45	42	11,852	0.35%
2020/08/28	17	16.38	62	16.40	16.40	-45	11,091	-0.41%
2020/08/27	73	15.52	47	15.26	15.15	26	10,286	0.25%
2020/08/26	1	14.55	15	15.08	15.30	-14	9,435	-0.15%
2020/08/25	0	0.00	1	14.10	13.95	-1	9,154	-0.01%
2020/08/21	0	0.00	1	14.00	13.95	-1	9,727	-0.01%
2020/08/20	11	14.00	7	13.81	13.75	4	9,783	0.04%
2020/08/19	5	14.85	7	14.43	14.50	-2	9,664	-0.02%
2020/08/18	0	0.00	10	15.00	14.75	-10	9,610	-0.10%
2020/08/17	2	15.03	3	15.07	15.05	-1	9,622	-0.01%
2020/08/14	3	15.05	19	15.00	15.00	-16	9,567	-0.17%
2020/08/13	20.1	14.94	6	14.90	14.90	14.1	9,576	0.15%
2020/08/12	3	15.05	0	0.00	14.80	3	9,882	0.03%
2020/08/11	1	15.00	0	0.00	15.05	1	9,856	0.01%
2020/08/10	2	15.30	9	15.22	15.00	-7	9,791	-0.07%
2020/08/07	6	14.97	11	14.88	14.85	-5	9,679	-0.05%
2020/08/06	12	14.80	11	14.91	14.90	1	9,658	0.01%
2020/08/03	7	14.25	0	0.00	14.40	7	9,745	0.07%
2020/07/31	7	14.36	1	14.35	14.65	6	10,163	0.06%
2020/07/28	7	13.95	3	14.20	14.20	4	10,367	0.04%
2020/07/27	5	14.20	0	14.10	14.15	5	10,380	0.05%
2020/07/23	7	14.90	1	15.00	14.85	6	10,370	0.06%
2020/07/22	8	14.91	10	14.94	14.90	-2	10,392	-0.02%
2020/07/21	4	15.10	4	15.05	14.90	0	10,347	0.00%
2020/07/20	0	0.00	13	15.12	15.10	-13	10,242	-0.13%
2020/07/17	15	14.54	0	0.00	14.45	15	10,072	0.15%
2020/07/16	9	14.91	0	0.00	14.90	9	10,092	0.09%
2020/07/15	0	0.00	19	15.08	14.75	-19	10,012	-0.19%
2020/07/10	0	0.00	9	14.02	13.95	-9	10,023	-0.09%
2020/07/09	0	0.00	7	14.51	14.40	-7	10,033	-0.07%
2020/07/08	0	0.00	1	14.55	14.60	-1	10,021	-0.01%
2020/07/07	18	14.55	11	14.41	14.45	7	9,954	0.07%
2020/07/06	0	0.00	8	14.40	14.70	-8	9,943	-0.08%
2020/07/03	1	14.15	0	0.00	14.10	1	9,952	0.01%
2020/07/02	0	0.00	5	14.15	14.15	-5	10,050	-0.05%
2020/07/01	5	14.30	4.1	14.28	14.35	0.9	10,140	0.01%
2020/06/30	2	14.10	7	14.11	14.25	-5	10,164	-0.05%
2020/06/29	1	14.10	0	0.00	14.00	1	10,181	0.01%
2020/06/24	2	14.20	7	14.26	14.20	-5	10,114	-0.05%
2020/06/23	8	14.41	3	14.40	14.30	5	10,084	0.05%
2020/06/22	1	14.40	11	14.42	14.55	-10	10,079	-0.10%
2020/06/19	11	14.64	56	14.51	14.45	-45	10,290	-0.44%
2020/06/18	12	14.91	0	0.00	14.85	12	10,179	0.12%
2020/06/17	30	14.95	28	15.16	14.75	2	10,112	0.02%
2020/06/16	45	14.93	68.2	14.50	15.10	-23.2	9,644	-0.24%
2020/06/15	32	14.10	36	14.10	13.75	-4	8,973	-0.04%
2020/06/12	2	13.30	0	0.00	13.45	2	8,919	0.02%
2020/06/11	5	13.65	2	13.80	13.60	3	9,002	0.03%
2020/06/10	115	13.99	12	14.25	13.85	103	9,104	1.13%	大買/鉅額交易
2020/06/09	25	13.74	3	13.73	13.90	22	9,041	0.24%
2020/06/08	1	13.60	0	0.00	13.50	1	9,310	0.01%
2020/06/05	0	0.00	7	13.70	13.65	-7	9,508	-0.07%
2020/06/04	10	13.49	8	13.45	13.45	2	9,736	0.02%
2020/06/03	16	13.91	10	13.79	13.75	6	9,877	0.06%
2020/06/02	20	13.35	0	0.00	13.30	20	9,928	0.20%
2020/06/01	7	13.15	11	13.20	13.25	-4	10,142	-0.04%
2020/05/29	5	13.25	4	13.25	13.20	1	10,505	0.01%
2020/05/28	44	13.41	26	13.24	13.10	18	10,702	0.17%
2020/05/27	0	0.00	1	12.65	12.60	-1	10,775	-0.01%
2020/05/26	0	0.00	5	12.45	12.40	-5	12,142	-0.04%
2020/05/25	5	12.15	0	0.00	12.25	5	13,606	0.04%
2020/05/22	1	12.20	8	12.30	12.20	-7	13,903	-0.05%
2020/05/21	0	0.00	6	12.50	12.55	-6	14,118	-0.04%
2020/05/20	6	12.75	3	12.60	12.55	3	14,374	0.02%
2020/05/19	1	12.75	3	12.80	12.80	-2	14,879	-0.01%
2020/05/14	1	12.20	0	0.00	12.05	1	15,208	0.01%
2020/05/13	10	12.55	0	0.00	12.45	10	15,125	0.07%
2020/05/12	3	12.65	5	12.60	12.60	-2	15,106	-0.01%
2020/05/08	2	12.25	1	12.45	12.15	1	14,963	0.01%
2020/05/07	3	12.60	0	0.00	12.30	3	14,839	0.02%
2020/05/06	26	12.62	3	12.70	12.45	23	14,409	0.16%
2020/04/30	0	0.00	2	13.40	13.40	-2	14,190	-0.01%
2020/04/29	1	13.30	3	13.35	13.15	-2	14,217	-0.01%
2020/04/28	0	0.00	4	13.10	13.10	-4	14,145	-0.03%
2020/04/27	6	13.06	8	13.04	13.00	-2	14,252	-0.01%
2020/04/24	5	12.45	8	12.50	12.40	-3	14,183	-0.02%
2020/04/23	5	12.50	0	0.00	12.45	5	14,209	0.04%
2020/04/22	0	0.00	1	12.50	12.45	-1	14,342	-0.01%
2020/04/21	8	12.69	0	0.00	12.40	8	14,360	0.06%
2020/04/20	0	0.00	4	12.89	13.05	-4	14,296	-0.03%
2020/04/17	2	12.88	0	0.00	13.00	2	14,282	0.01%
2020/04/16	1	13.05	0.3	13.10	13.10	0.7	14,182	0.00%
2020/04/15	4	13.21	12	13.13	13.35	-8	14,176	-0.06%
2020/04/14	3	12.70	5	12.70	12.60	-2	14,042	-0.01%
2020/04/10	0	0.00	1	12.55	12.60	-1	14,301	-0.01%
2020/04/09	0	0.00	5	12.55	12.55	-5	14,554	-0.03%
2020/04/08	5	12.40	9	12.46	12.50	-4	14,715	-0.03%
2020/04/07	7	12.39	3	12.45	12.35	4	14,648	0.03%
2020/04/06	2	12.30	2	12.30	12.35	0	14,582	0.00%
2020/04/01	5	12.00	0	0.00	11.95	5	14,596	0.03%
2020/03/30	0	0.00	3	11.50	11.65	-3	14,875	-0.02%
2020/03/27	2	11.50	1	11.90	11.40	1	14,844	0.01%
2020/03/26	1	11.70	2	11.70	11.60	-1	14,789	-0.01%
2020/03/25	13	11.79	2	11.68	11.65	11	14,807	0.07%
2020/03/23	3	10.62	4	10.75	10.95	-1	14,700	-0.01%
2020/03/20	7	11.43	5	11.46	11.40	2	14,672	0.01%
2020/03/19	4	10.71	14	10.74	10.70	-10	14,718	-0.07%
2020/03/18	6	12.28	1	12.00	11.85	5	14,753	0.03%
2020/03/17	0	0.00	10	12.13	12.75	-10	14,623	-0.07%
2020/03/16	7	13.18	0	0.00	12.75	7	14,477	0.05%
2020/03/13	7	13.07	0	0.00	13.50	7	14,271	0.05%
2020/03/12	9	15.09	0	0.00	14.35	9	14,018	0.06%
2020/03/11	10	16.01	1	16.90	15.90	9	13,831	0.07%
2020/03/10	114	16.18	111	16.34	16.45	3	13,569	0.02%	大買/大賣/
2020/03/09	4	16.56	11	17.05	16.20	-7	13,285	-0.05%
2020/03/06	34	16.98	3	16.85	16.90	31	13,005	0.24%
2020/03/05	14	17.35	4	17.21	17.50	10	12,656	0.08%
2020/03/04	28	18.08	28	17.41	17.60	0	12,393	0.00%
2020/03/03	32.7	18.30	30	17.98	18.05	2.7	11,946	0.02%
2020/03/02	66.1	18.26	65	18.29	17.90	1.1	11,585	0.01%
2020/02/27	87	18.49	177.1	18.50	18.20	-90.1	11,017	-0.82%	大賣/
2020/02/26	61	17.42	59	17.57	18.05	2	9,546	0.02%
2020/02/25	75	16.66	105	16.60	16.45	-30	8,046	-0.37%	大賣/
2020/02/24	202	16.51	79	16.46	16.60	123	7,737	1.59%	大買/鉅額交易
2020/02/21	6	16.13	131	16.07	16.25	-125	7,447	-1.68%	大賣/鉅額交易
2020/02/20	201	16.40	120	16.11	16.10	81	7,157	1.13%	大買/大賣/
2020/02/19	77	15.68	49	15.71	15.85	28	6,594	0.42%
2020/02/18	4	14.96	106	14.93	15.05	-102	6,160	-1.66%	大賣/鉅額交易
2020/02/17	30	14.55	2	14.55	14.50	28	5,958	0.47%
2020/02/14	25	14.25	6	14.25	14.25	19	5,894	0.32%
2020/02/13	10	14.18	3	14.20	14.05	7	5,930	0.12%
2020/02/12	0	0.00	52	14.00	14.05	-52	5,987	-0.87%
2020/02/11	0	0.00	12	14.08	14.10	-12	6,007	-0.20%
2020/02/10	6	13.71	0	0.00	13.80	6	6,031	0.10%
2020/02/07	1	14.05	0	0.00	14.05	1	6,037	0.02%
2020/02/06	3	13.80	0	0.00	13.85	3	6,019	0.05%
2020/02/05	50	13.65	0	0.00	13.65	50	6,017	0.83%
2020/02/04	5	13.35	0	0.00	13.45	5	5,973	0.08%
2020/02/03	42	13.22	0	0.00	13.40	42	5,965	0.70%
2020/01/31	0	0.00	12	13.70	13.80	-12	5,836	-0.21%
2020/01/30	12	13.88	9	13.84	13.60	3	5,811	0.05%
2020/01/16	38	14.63	30	14.70	14.85	8	5,645	0.14%
2020/01/15	16	15.14	0	0.00	15.05	16	5,512	0.29%
2020/01/14	0	0.00	10	15.25	15.25	-10	5,502	-0.18%
2020/01/13	5	15.20	0	0.00	15.20	5	5,521	0.09%
2020/01/10	70	15.34	0	0.00	15.30	70	5,570	1.26%
2020/01/09	21	15.32	9	15.44	15.50	12	5,566	0.22%
2020/01/08	7	15.18	28	15.33	15.20	-21	5,523	-0.38%
2020/01/07	1	15.95	1	16.00	15.60	0	5,417	0.00%
2020/01/06	17	15.81	10	15.87	15.90	7	5,266	0.13%
2020/01/03	31	16.00	91	15.64	15.70	-60	5,073	-1.18%
2020/01/02	7	15.76	68	15.45	15.75	-61	4,772	-1.28%
2019/12/31	5	14.85	0	0.00	15.05	5	4,537	0.11%
2019/12/30	20	14.85	5	14.90	15.00	15	4,477	0.34%
2019/12/27	9.3	15.03	16	15.08	15.00	-6.7	4,400	-0.15%
2019/12/26	33	14.82	33	14.99	14.95	0	4,265	0.00%
2019/12/25	33	14.26	8	14.20	14.30	25	3,898	0.64%
2019/12/24	0	0.00	20	14.30	14.20	-20	3,820	-0.52%
2019/12/23	0	0.00	10	14.30	14.40	-10	3,796	-0.26%
2019/12/20	1	14.40	31	14.40	14.35	-30	3,750	-0.80%
2019/12/19	11	14.88	6	14.71	14.65	5	3,677	0.14%
2019/12/18	6	14.55	5	14.62	14.70	1	3,566	0.03%
2019/12/17	9	14.47	7	14.54	14.55	2	3,473	0.06%
2019/12/16	12	14.41	11	14.44	14.40	1	3,346	0.03%
2019/12/13	13	14.10	18	14.04	14.10	-5	3,149	-0.16%
2019/12/12	1	13.80	0	0.00	13.75	1	2,886	0.03%
2019/12/11	4	13.75	0	0.00	13.70	4	2,782	0.14%
2019/12/10	2	13.65	0	0.00	13.75	2	2,747	0.07%
2019/12/09	11	13.65	0	0.00	13.75	11	2,715	0.41%
2019/12/06	12	13.38	28	13.44	13.45	-16	2,609	-0.61%
2019/12/05	1	12.95	1	13.00	12.95	0	2,471	0.00%
2019/12/04	1	13.00	2	13.00	13.00	-1	2,470	-0.04%
2019/12/03	2	13.10	0	0.00	13.00	2	2,469	0.08%
2019/12/02	0	0.00	2	13.05	13.05	-2	2,479	-0.08%
2019/11/29	0	0.00	6	13.15	13.20	-6	2,513	-0.24%
2019/11/27	0	0.00	20	13.25	13.25	-20	2,530	-0.79%
2019/11/25	0	0.00	3	13.20	13.25	-3	2,513	-0.12%
2019/11/22	0	0.00	70	13.25	13.20	-70	2,517	-2.78%
2019/11/21	70	13.35	1	13.35	13.35	69	2,524	2.73%
2019/11/19	0	0.00	5	13.13	13.20	-5	2,508	-0.20%
2019/11/15	5	13.10	4.2	13.15	13.15	0.8	2,556	0.03%
2019/11/13	20	13.10	0	0.00	13.10	20	2,553	0.78%
2019/11/12	0	0.00	3	13.15	13.15	-3	2,553	-0.12%
2019/11/07	2	13.55	0	0.00	13.65	2	2,448	0.08%
2019/11/04	10	13.65	0	0.00	13.60	10	2,315	0.43%
2019/10/29	3	13.70	1	13.75	13.65	2	2,332	0.09%
2019/10/28	0	0.00	4	13.80	13.75	-4	2,327	-0.17%
2019/10/25	1	13.70	1	13.75	13.75	0	2,300	0.00%
2019/10/23	5	13.85	0	0.00	13.70	5	2,301	0.22%
2019/10/21	0	0.00	2	13.75	13.85	-2	2,297	-0.09%
2019/10/18	2	13.50	0	0.00	13.65	2	2,261	0.09%
2019/10/17	1	13.55	1.4	13.58	13.55	-0.4	2,206	-0.02%
2019/10/16	0	0.00	1	13.60	13.60	-1	2,241	-0.04%
2019/10/15	2	13.60	1	13.60	13.50	1	2,331	0.04%
2019/10/04	1	13.55	0	0.00	13.55	1	2,490	0.04%
2019/10/03	1	13.60	0	0.00	13.60	1	2,488	0.04%
2019/09/27	0	0.00	9	13.80	13.65	-9	2,516	-0.36%
2019/09/26	3	14.05	0	0.00	13.90	3	2,508	0.12%
2019/09/20	6	14.71	0	0.00	14.60	6	2,538	0.24%
2019/09/18	5	14.50	0	0.00	14.50	5	2,519	0.20%
2019/09/10	2	14.60	0	0.00	14.60	2	2,569	0.08%
2019/09/09	6	15.00	32	14.76	14.65	-26	2,563	-1.01%
2019/09/05	0	0.00	2	14.65	14.55	-2	2,505	-0.08%
2019/09/03	0	0.00	2	14.65	14.70	-2	2,606	-0.08%
2019/09/02	0	0.00	1	14.15	14.25	-1	2,565	-0.04%
2019/08/30	0	0.00	2	14.00	14.05	-2	2,641	-0.08%
2019/08/29	3	13.70	0	0.00	13.65	3	2,632	0.11%
2019/08/28	1	13.80	0	0.00	13.70	1	2,699	0.04%
2019/08/26	2	13.45	0	0.00	13.60	2	3,247	0.06%
2019/08/23	2	13.60	0	0.00	13.60	2	3,260	0.06%
2019/08/20	0	0.00	5	13.93	14.00	-5	3,355	-0.15%
2019/08/19	3	13.60	0	0.00	13.55	3	3,316	0.09%
2019/08/16	0	0.00	2	13.50	13.55	-2	3,343	-0.06%
2019/08/15	2	13.40	0	0.00	13.55	2	3,329	0.06%
2019/08/13	1	13.80	0	0.00	13.80	1	3,327	0.03%
2019/08/12	3	14.15	0	0.00	14.05	3	3,325	0.09%
2019/08/06	2	14.20	0	0.00	14.30	2	3,438	0.06%
2019/08/05	3	14.37	0	0.00	14.25	3	3,463	0.09%
2019/08/02	1	14.60	0	0.00	14.55	1	3,614	0.03%
2019/08/01	0	0.00	1	14.80	14.80	-1	3,644	-0.03%
2019/07/30	0	0.00	2	15.15	15.15	-2	3,756	-0.05%
2019/07/26	0	0.00	1	15.20	15.25	-1	4,014	-0.02%
2019/07/24	0	0.00	1	15.35	15.20	-1	4,820	-0.02%
2019/07/23	3	15.18	0	0.00	15.10	3	4,865	0.06%
2019/07/19	3	15.25	2	15.20	15.20	1	4,855	0.02%
2019/07/18	6	15.29	23	15.28	15.30	-17	4,860	-0.35%
2019/07/17	46	15.74	0	0.00	15.60	46	4,838	0.95%
2019/07/16	2	15.83	3	15.70	16.00	-1	4,789	-0.02%
2019/07/15	3	14.85	0	0.00	14.75	3	4,590	0.07%
2019/07/12	0	0.00	6	14.71	14.65	-6	4,618	-0.13%
2019/07/10	0	0.00	1	14.75	14.70	-1	4,714	-0.02%
2019/07/09	1	14.55	0	0.00	14.70	1	4,790	0.02%
2019/07/05	0	0.00	1	14.95	14.90	-1	4,981	-0.02%
2019/07/03	0	0.00	3	14.85	14.90	-3	5,130	-0.06%
2019/07/01	0	0.00	1	14.65	14.70	-1	5,250	-0.02%
2019/06/28	1	14.50	0	0.00	14.55	1	5,402	0.02%
2019/06/27	1	14.95	0	0.00	15.05	1	5,447	0.02%
2019/06/25	2	14.75	0	0.00	14.65	2	5,511	0.04%
2019/06/19	0	0.00	4	14.65	14.80	-4	6,047	-0.07%
2019/06/17	2	14.48	1	14.60	14.40	1	6,523	0.02%
2019/06/14	1	14.50	0	0.00	14.50	1	7,034	0.01%
2019/06/13	1	14.55	0	0.00	14.65	1	7,464	0.01%
2019/06/12	0	0.00	7	14.46	14.70	-7	8,354	-0.08%
2019/06/11	0	0.00	4	14.28	14.30	-4	8,449	-0.05%
2019/06/10	4	14.03	3	14.15	14.05	1	8,771	0.01%
2019/06/06	5	14.09	0	0.00	14.05	5	9,203	0.05%
2019/06/05	3	14.25	0	0.00	14.25	3	9,367	0.03%
2019/06/04	2	14.10	4	14.25	14.30	-2	9,419	-0.02%
2019/06/03	9	14.24	3	14.33	14.10	6	9,449	0.06%
2019/05/31	0	0.00	7	15.35	14.55	-7	9,414	-0.07%
2019/05/30	0	0.00	2	15.25	15.15	-2	9,112	-0.02%
2019/05/29	3	15.15	0	0.00	15.20	3	9,137	0.03%
2019/05/28	3	15.03	3	15.22	15.50	0	9,215	0.00%
2019/05/27	6	15.34	0	0.00	15.20	6	9,364	0.06%
2019/05/24	4	15.53	0	0.00	15.45	4	9,482	0.04%
2019/05/23	1	15.45	0	0.00	15.45	1	9,507	0.01%
2019/05/22	2	16.00	2	16.15	15.95	0	9,526	0.00%
2019/05/21	2	15.60	5	15.90	16.00	-3	9,584	-0.03%
2019/05/20	0	0.00	4	15.80	15.70	-4	9,633	-0.04%
2019/05/17	2	15.80	0	0.00	15.50	2	9,715	0.02%
2019/05/16	6	15.89	3	15.97	15.80	3	9,869	0.03%
2019/05/15	5	15.86	6	15.83	15.90	-1	10,090	-0.01%
2019/05/14	4	14.95	4	15.25	15.45	0	10,199	0.00%
2019/05/13	3	15.37	7	15.34	15.30	-4	10,319	-0.04%
2019/05/10	1	15.90	6	15.50	15.50	-5	10,295	-0.05%
2019/05/09	13	16.74	13	16.56	16.40	0	10,147	0.00%
2019/05/08	3	16.52	5	16.63	16.70	-2	10,122	-0.02%
2019/05/07	24	16.72	25	16.99	16.80	-1	10,112	-0.01%
2019/05/06	18	16.87	26	17.03	16.75	-8	10,056	-0.08%
2019/05/03	1	17.55	2	17.80	17.55	-1	9,947	-0.01%
2019/05/02	25	18.09	9	18.13	17.70	16	9,848	0.16%
2019/04/30	28	17.65	40	17.64	18.10	-12	9,508	-0.13%
2019/04/29	3	16.98	11	16.96	16.90	-8	9,059	-0.09%
2019/04/26	9	16.66	4	16.75	16.75	5	8,995	0.06%
2019/04/25	2	16.90	0	0.00	16.75	2	8,987	0.02%
2019/04/24	0	0.00	57	17.11	16.90	-57	8,990	-0.63%
2019/04/23	1	16.95	0	0.00	17.00	1	8,962	0.01%
2019/04/22	59	16.99	13	16.95	16.95	46	8,930	0.52%
2019/04/19	0	0.00	2	16.60	16.55	-2	8,864	-0.02%
2019/04/17	19	16.81	5	16.80	16.85	14	8,861	0.16%
2019/04/16	4	16.88	4	17.05	17.00	0	8,858	0.00%
2019/04/15	0	0.00	10	16.73	16.90	-10	8,825	-0.11%
2019/04/12	6	16.45	0	0.00	16.35	6	8,782	0.07%
2019/04/11	9	16.79	4	16.93	16.65	5	8,701	0.06%
2019/04/10	0	0.00	2	17.20	17.00	-2	8,621	-0.02%
2019/04/09	2	17.05	5	17.10	17.05	-3	8,563	-0.04%
2019/04/08	6	17.32	12	17.32	17.20	-6	8,487	-0.07%
2019/04/03	8	17.43	0	0.00	17.40	8	8,414	0.10%
2019/04/02	1	17.55	13	17.54	17.65	-12	8,362	-0.14%
2019/04/01	2	17.05	18	17.17	17.10	-16	8,220	-0.19%
2019/03/29	15	17.11	0	0.00	17.05	15	8,137	0.18%
2019/03/28	7	17.20	0	0.00	17.20	7	8,115	0.09%
2019/03/27	0	0.00	5	17.28	17.20	-5	8,136	-0.06%
2019/03/26	8	17.13	4	17.23	17.10	4	8,096	0.05%
2019/03/25	7	17.09	16	17.05	17.05	-9	8,034	-0.11%
2019/03/22	12	17.60	12	17.58	17.45	0	7,913	0.00%
2019/03/21	6	18.20	10	18.30	18.15	-4	7,644	-0.05%
2019/03/20	52	18.28	28	18.42	18.05	24	7,508	0.32%
2019/03/19	65	19.54	16	18.98	18.90	49	7,176	0.68%
2019/03/18	27	21.14	105	20.82	20.75	-78	6,678	-1.17%	大賣/
2019/03/15	12	19.95	57	19.74	20.85	-45	6,362	-0.71%
2019/03/14	34	19.17	19	19.07	19.30	15	5,534	0.27%
2019/03/13	117	19.36	16	19.20	18.95	101	5,465	1.85%	大買/鉅額交易
2019/03/12	12	18.85	22	18.67	19.00	-10	5,169	-0.19%
2019/03/11	17	17.56	8	17.76	17.70	9	4,796	0.19%
2019/03/08	2	16.98	0	0.00	16.95	2	4,838	0.04%
2019/03/07	2	17.75	2	17.25	17.25	0	4,883	0.00%
2019/03/05	5	17.85	0	0.00	17.65	5	4,744	0.11%
2019/02/26	5	17.96	2	17.78	17.80	3	4,707	0.06%
2019/02/25	14	17.79	27	17.97	17.95	-13	4,584	-0.28%
2019/02/21	0	0.00	5	17.05	17.30	-5	4,426	-0.11%
2019/02/20	0	0.00	106	17.20	17.20	-106	4,448	-2.38%	大賣/鉅額交易
2019/02/19	55	17.15	5	17.20	17.15	50	4,383	1.14%
2019/02/18	52	17.00	14	17.01	17.00	38	4,309	0.88%
2019/02/15	3	17.03	2	17.00	17.05	1	4,241	0.02%
2019/02/14	14	16.91	74	17.00	17.15	-60	4,070	-1.47%
2019/02/13	15	16.45	0.1	16.40	16.40	14.9	3,827	0.39%
2019/02/12	58	15.99	6	15.96	16.05	52	3,718	1.40%
2019/01/30	2	15.10	1	15.10	15.15	1	3,574	0.03%
2019/01/25	0	0.00	1	14.95	14.95	-1	3,621	-0.03%
2019/01/24	0	0.00	4	14.70	14.80	-4	3,623	-0.11%
2019/01/23	2	14.40	1	14.50	14.55	1	3,581	0.03%
2019/01/22	2	14.45	2	14.55	14.55	0	3,580	0.00%
2019/01/21	0	0.00	5	14.58	14.50	-5	3,611	-0.14%
2019/01/17	0	0.00	5	14.43	14.45	-5	3,674	-0.14%
2019/01/16	0	0.00	17	14.33	14.35	-17	3,668	-0.46%
2019/01/15	2	13.98	5	14.12	14.20	-3	3,691	-0.08%
2019/01/14	4	14.08	2	14.00	14.05	2	3,711	0.05%
2019/01/11	1	14.15	0	0.00	14.20	1	3,752	0.03%
2019/01/10	9	14.17	0	0.00	14.20	9	3,754	0.24%
2019/01/09	7	14.23	9	14.34	14.35	-2	3,755	-0.05%
2019/01/08	0	0.00	10	13.98	14.15	-10	3,730	-0.27%
2019/01/07	6	13.73	6	13.77	13.65	0	3,733	0.00%
2019/01/04	7	13.40	0	0.00	13.45	7	3,760	0.19%
2019/01/02	6	14.12	1	14.10	14.00	5	3,875	0.13%
2018/12/28	5	14.30	2	14.30	14.25	3	3,918	0.08%
2018/12/27	0	0.00	6	14.50	14.50	-6	4,006	-0.15%
2018/12/26	2	14.20	10	14.25	14.20	-8	4,016	-0.20%
2018/12/25	3	14.30	0	0.00	14.20	3	4,046	0.07%
2018/12/24	0	0.00	2	14.70	14.65	-2	4,019	-0.05%
2018/12/21	4	14.73	0	0.00	14.95	4	4,042	0.10%
2018/12/20	26	15.04	2	15.15	15.05	24	4,088	0.59%
2018/12/19	6	15.47	0	0.00	15.40	6	4,039	0.15%
2018/12/18	6	15.64	2	15.63	15.55	4	4,038	0.10%
2018/12/17	4	15.85	0	0.00	15.80	4	4,021	0.10%
2018/12/14	5	15.89	5	15.89	15.85	0	4,088	0.00%
2018/12/13	1	15.90	6	15.96	16.05	-5	4,111	-0.12%
2018/12/12	0	0.00	3.2	15.99	16.05	-3.2	4,123	-0.08%
2018/12/11	2	15.93	0	0.00	15.85	2	4,171	0.05%
2018/12/10	10	16.08	0	0.00	15.80	10	4,204	0.24%
2018/12/07	5	16.65	0	0.00	16.60	5	4,121	0.12%
2018/12/06	5	16.64	7	16.34	16.45	-2	4,073	-0.05%
2018/12/05	0	0.00	3	17.15	17.05	-3	4,049	-0.07%
2018/12/04	7	17.44	16	17.44	17.30	-9	4,125	-0.22%
2018/12/03	5	17.66	9	17.49	17.50	-4	4,110	-0.10%
2018/11/30	20	17.10	31	17.03	17.10	-11	3,861	-0.28%
2018/11/29	7	16.43	0	0.00	16.50	7	3,754	0.19%
2018/11/28	6	16.22	1	16.30	16.35	5	3,720	0.13%
2018/11/26	2	16.25	0	0.00	16.25	2	3,718	0.05%
2018/11/23	12	16.68	5	17.00	16.35	7	3,702	0.19%
2018/11/22	5	16.70	1	16.35	16.70	4	3,519	0.11%
2018/11/20	1	16.15	0	0.00	16.25	1	3,453	0.03%
2018/11/19	20	16.15	27	16.15	16.50	-7	3,520	-0.20%
2018/11/16	2	15.85	2	16.00	15.85	0	3,685	0.00%
2018/11/15	0	0.00	7	15.81	15.80	-7	3,711	-0.19%
2018/11/14	10	15.85	0	0.00	15.75	10	3,725	0.27%
2018/11/13	3	15.82	0	0.00	16.00	3	3,766	0.08%
2018/11/09	1	16.15	0	0.00	16.05	1	3,979	0.03%
2018/11/08	0	0.00	6	16.41	16.30	-6	4,025	-0.15%
2018/11/06	6	16.23	0	0.00	16.05	6	4,169	0.14%
2018/11/02	0	0.00	5	16.50	16.75	-5	4,275	-0.12%
2018/11/01	7	16.29	0	0.00	16.30	7	4,277	0.16%
2018/10/31	0	0.00	4	15.60	15.75	-4	4,575	-0.09%
2018/10/29	2	15.35	0	0.00	15.10	2	4,722	0.04%
2018/10/26	1	15.35	0	0.00	15.25	1	4,787	0.02%
2018/10/24	0	0.00	2	16.75	16.70	-2	5,198	-0.04%
2018/10/23	2	16.65	11	16.71	16.70	-9	5,609	-0.16%
2018/10/22	1	17.35	7	16.89	17.40	-6	5,613	-0.11%
2018/10/19	0	0.00	4	16.88	16.70	-4	5,623	-0.07%
2018/10/18	3	17.05	2	17.10	17.10	1	5,635	0.02%
2018/10/17	2	17.20	12	17.24	17.15	-10	5,652	-0.18%
2018/10/16	16	17.08	2	17.45	16.90	14	5,653	0.25%
2018/10/15	9	17.52	10	17.33	17.25	-1	5,660	-0.02%
2018/10/12	0	0.00	3	16.60	16.90	-3	5,626	-0.05%
2018/10/09	7	18.59	7	18.63	18.60	0	5,484	0.00%
2018/10/08	2	18.55	12	18.65	18.65	-10	5,492	-0.18%
2018/10/05	4	19.18	8	19.10	19.05	-4	5,455	-0.07%
2018/10/04	2	20.30	1	20.25	20.30	1	5,367	0.02%
2018/10/03	3	20.92	1	21.15	20.50	2	5,380	0.04%
2018/10/02	0	0.00	1	21.15	21.15	-1	5,441	-0.02%
2018/10/01	1	20.95	1	21.00	21.30	0	5,589	0.00%
2018/09/28	4	21.25	4	21.33	21.15	0	5,687	0.00%
2018/09/27	7	21.88	5	21.79	21.35	2	5,676	0.04%
2018/09/26	1	21.50	3	21.68	21.40	-2	5,626	-0.04%
2018/09/21	2	21.25	0	0.00	21.35	2	5,751	0.03%
2018/09/20	3	21.35	4	21.18	21.25	-1	5,778	-0.02%
2018/09/19	1	22.15	2	21.93	22.05	-1	5,749	-0.02%
2018/09/18	2	21.40	1	21.40	21.40	1	5,773	0.02%
2018/09/17	40	21.17	46	21.24	21.70	-6	5,846	-0.10%
2018/09/14	2	20.95	5	20.62	20.95	-3	5,829	-0.05%
2018/09/13	2	20.18	0	0.00	20.25	2	5,831	0.03%
2018/09/12	0	0.00	1	20.70	20.20	-1	5,833	-0.02%
2018/09/11	2	20.08	1	20.50	20.50	1	5,845	0.02%
2018/09/10	0	0.00	5	19.80	20.25	-5	5,816	-0.09%
2018/09/06	2	22.20	0	0.00	22.35	2	5,723	0.03%
2018/09/05	2	22.75	0	0.00	22.70	2	5,697	0.04%
2018/09/04	10	23.35	10	23.30	23.05	0	5,693	0.00%
2018/09/03	0	0.00	3	23.05	23.05	-3	5,729	-0.05%
2018/08/31	1	22.90	1	22.80	22.80	0	5,720	0.00%
2018/08/27	7	23.07	1	23.40	23.10	6	5,802	0.10%
2018/08/24	1	23.30	0	0.00	23.00	1	5,806	0.02%
2018/08/23	6	23.28	30	23.31	23.80	-24	5,783	-0.41%
2018/08/22	8	22.29	0	0.00	22.20	8	5,559	0.14%
2018/08/21	2	22.15	0	0.00	22.25	2	5,557	0.04%
2018/08/20	2	22.10	4	22.01	22.05	-2	5,544	-0.04%
2018/08/17	8	21.86	10	21.83	21.70	-2	5,499	-0.04%
2018/08/16	1	21.10	0	0.00	21.20	1	5,382	0.02%
2018/08/15	14	21.91	5	21.51	21.40	9	5,392	0.17%
2018/08/14	1	22.20	2	21.70	22.20	-1	5,323	-0.02%
2018/08/13	1	22.60	1	22.80	22.05	0	5,275	0.00%
2018/08/10	4	23.51	3	23.73	23.50	1	5,161	0.02%
2018/08/09	5	23.37	3	23.45	23.65	2	5,148	0.04%
2018/08/08	0	0.00	103	24.33	24.25	-103	5,070	-2.03%	大賣/鉅額交易
2018/08/07	42	24.71	73	25.29	24.50	-31	5,041	-0.61%
2018/08/06	55	27.18	15	27.07	26.75	40	4,767	0.84%
2018/08/03	35	26.84	0	0.00	26.40	35	4,706	0.74%
2018/08/02	15	27.09	0	0.00	26.70	15	4,799	0.31%
2018/08/01	18	27.30	12	27.44	27.55	6	4,725	0.13%
2018/07/31	99	26.98	85	26.91	26.90	14	4,639	0.30%
2018/07/30	109	26.28	29	26.85	27.60	80	4,313	1.85%	大買/
2018/07/27	0	0.00	2	25.10	25.10	-2	3,894	-0.05%
2018/07/25	0	0.00	1	24.35	24.80	-1	3,834	-0.03%
2018/07/24	1	23.80	1	24.00	24.15	0	3,781	0.00%
2018/07/23	1	23.95	0	0.00	23.85	1	3,801	0.03%
2018/07/20	6	24.23	1	24.25	24.25	5	3,814	0.13%
2018/07/19	31	24.60	0	0.00	24.60	31	3,831	0.81%
2018/07/18	0	0.00	4	24.61	24.70	-4	3,860	-0.10%
2018/07/17	3	24.78	11	24.78	24.50	-8	3,872	-0.21%
2018/07/16	3	25.42	1	25.50	25.05	2	4,030	0.05%
2018/07/13	1	25.05	3	25.03	25.15	-2	4,033	-0.05%
2018/07/12	6	24.77	4	24.80	24.80	2	4,031	0.05%
2018/07/11	2	24.60	1	24.80	24.60	1	4,045	0.02%
2018/07/10	8	24.78	8	24.81	24.90	0	4,040	0.00%
2018/07/09	5	24.87	8	24.73	24.90	-3	3,970	-0.08%
2018/07/06	3	23.58	11	23.70	23.75	-8	3,846	-0.21%
2018/07/05	3	23.43	2	23.65	23.05	1	3,845	0.03%
2018/07/04	6	23.73	2	23.70	23.70	4	4,001	0.10%
2018/07/03	3	25.40	3	25.43	25.25	0	3,992	0.00%
2018/07/02	3	26.22	4	26.51	26.05	-1	3,895	-0.03%
2018/06/29	2	25.95	0	0.00	26.00	2	3,807	0.05%
2018/06/28	6	26.25	1	25.80	25.80	5	3,749	0.13%
2018/06/27	2	26.60	2	26.80	26.40	0	3,717	0.00%
2018/06/26	2	26.15	5	26.55	26.05	-3	3,635	-0.08%
2018/06/25	11	27.30	1	27.75	26.85	10	3,539	0.28%
2018/06/22	2	27.73	0	0.00	27.40	2	3,494	0.06%
2018/06/21	5	28.54	2	28.75	28.40	3	3,478	0.09%
2018/06/20	5	28.70	2	29.08	28.55	3	3,504	0.09%
2018/06/19	12	28.90	2	28.98	28.80	10	3,489	0.29%
2018/06/15	1	30.10	0	0.00	30.00	1	3,478	0.03%
2018/06/14	2	30.78	0	0.00	30.65	2	3,462	0.06%
2018/06/13	1	31.60	0	0.00	31.60	1	3,434	0.03%
2018/06/12	10	31.60	2	31.80	31.65	8	3,443	0.23%
2018/06/11	9	31.52	0	0.00	31.55	9	3,459	0.26%
2018/06/07	6	33.06	0	0.00	32.75	6	3,462	0.17%
2018/06/06	5	33.25	5	33.35	33.35	0	3,498	0.00%
2018/06/04	5	33.15	5	33.75	33.95	0	3,506	0.00%
2018/06/01	0	0.00	20	33.03	33.15	-20	3,513	-0.57%
2018/05/31	0	0.00	5	33.25	33.25	-5	3,634	-0.14%
2018/05/30	3	32.18	0	0.00	32.10	3	3,662	0.08%
2018/05/29	5	32.50	0	0.00	32.50	5	3,714	0.13%
2018/05/28	2	32.75	0	0.00	32.75	2	3,809	0.05%
2018/05/25	0	0.00	1	32.90	32.75	-1	3,912	-0.03%
2018/05/24	0	0.00	1	32.60	32.90	-1	4,117	-0.02%
2018/05/23	1	32.30	0	0.00	32.40	1	4,184	0.02%
2018/05/22	6	33.48	0	0.00	33.10	6	4,115	0.15%
2018/05/18	5	33.65	5	33.70	33.70	0	4,158	0.00%
2018/05/17	5	34.00	5	33.85	33.85	0	4,175	0.00%
2018/05/11	5	33.65	12	34.46	34.65	-7	4,198	-0.17%
2018/05/10	9	33.59	20	34.50	33.50	-11	4,197	-0.26%
2018/05/09	20	35.05	0	0.00	35.00	20	4,093	0.49%
2018/05/08	0	0.00	3	35.12	35.20	-3	4,133	-0.07%
2018/05/07	3	34.72	5	35.95	34.60	-2	4,137	-0.05%
2018/05/03	6	35.67	1	35.55	35.70	5	4,286	0.12%
2018/05/02	11	35.55	0	0.00	35.40	11	4,296	0.26%
2018/04/27	0	0.00	1	35.35	34.60	-1	4,402	-0.02%
2018/04/26	2	35.70	0	0.00	35.00	2	4,413	0.05%
2018/04/23	0	0.00	1	37.00	37.30	-1	4,693	-0.02%
2018/04/20	2	36.15	9	36.93	37.20	-7	4,703	-0.15%
2018/04/19	0	0.00	2	35.25	35.50	-2	4,564	-0.04%
2018/04/18	3	34.45	2	34.78	34.50	1	4,582	0.02%
2018/04/17	1	34.35	0	0.00	34.50	1	4,647	0.02%
2018/04/16	1	34.75	1	34.40	34.95	0	4,769	0.00%
2018/04/13	1	35.70	0	0.00	35.20	1	4,904	0.02%
2018/04/12	4	35.43	5	35.64	35.50	-1	5,264	-0.02%
2018/04/11	14	35.61	13	35.55	35.00	1	5,325	0.02%
2018/04/10	6	33.72	12	33.77	35.45	-6	5,281	-0.11%
2018/04/03	1	32.40	0	0.00	32.75	1	5,138	0.02%
2018/03/30	0	32.50	0	0.00	32.35	0	5,521	0.00%
2018/03/29	1	33.15	0	0.00	32.80	1	5,541	0.02%
2018/03/28	1	33.10	1	33.00	33.05	0	5,580	0.00%
2018/03/27	0.1	32.85	2	32.85	32.80	-1.9	5,678	-0.03%
2018/03/26	2	32.35	1	32.65	32.20	1	5,839	0.02%
2018/03/23	8	32.76	6	32.95	32.85	2	5,831	0.03%
2018/03/22	1	34.60	0	0.00	34.10	1	5,842	0.02%
2018/03/21	1	34.30	0	0.00	34.25	1	5,932	0.02%
2018/03/20	1	35.10	0	0.00	35.15	1	6,175	0.02%
2018/03/15	2	37.23	0	0.00	37.25	2	6,276	0.03%
2018/03/14	1	37.60	0	0.00	37.75	1	6,286	0.02%
2018/03/13	10	37.85	0	0.00	37.60	10	6,329	0.16%
2018/03/12	0	0.00	4	37.65	37.60	-4	6,478	-0.06%
2018/03/09	2	37.15	6	37.00	36.80	-4	6,687	-0.06%
2018/03/08	1	36.50	3	36.63	36.50	-2	6,698	-0.03%
2018/03/07	0	0.00	7	36.49	36.10	-7	6,789	-0.10%
2018/03/06	15	35.45	8	35.69	36.10	7	6,922	0.10%
2018/03/05	9	37.81	8	38.03	36.15	1	6,935	0.01%
2018/03/02	4	37.46	5	37.69	37.65	-1	6,967	-0.01%
2018/03/01	10	37.11	9	37.34	37.35	1	6,992	0.01%
2018/02/27	20	36.83	23	36.87	36.55	-3	6,965	-0.04%
2018/02/26	11	37.18	17	37.07	37.00	-6	6,882	-0.09%
2018/02/23	10	34.17	21	34.07	34.70	-11	6,714	-0.16%
2018/02/22	1	32.35	0	0.00	32.35	1	6,804	0.01%
2018/02/21	0	0.00	1	31.65	32.40	-1	6,875	-0.01%
2018/02/12	1	31.25	2	31.28	31.05	-1	6,984	-0.01%
2018/02/09	1	29.80	2	30.98	31.55	-1	7,023	-0.01%
2018/02/08	1	31.40	2	31.78	32.05	-1	7,031	-0.01%
2018/02/07	2	31.78	1	32.20	31.65	1	7,052	0.01%
2018/02/06	4	31.40	3	32.35	31.20	1	7,074	0.01%
2018/02/05	0	0.00	2	34.15	34.20	-2	6,997	-0.03%
2018/02/02	4	35.23	4	34.91	34.80	0	7,066	0.00%
2018/02/01	8	34.43	6	34.53	34.50	2	7,156	0.03%
2018/01/29	1	34.10	14	34.13	33.70	-13	7,487	-0.17%
2018/01/26	3	35.58	0	0.00	35.00	3	7,417	0.04%
2018/01/25	3	35.75	0	0.00	35.45	3	7,477	0.04%
2018/01/24	0	0.00	0	36.00	36.00	0	7,553	0.00%
2018/01/23	0	0.00	2	36.20	36.00	-2	7,637	-0.03%
2018/01/22	2	35.70	4	35.94	36.10	-2	7,635	-0.03%
2018/01/19	15	35.92	1.9	36.11	36.45	13.1	7,686	0.17%
2018/01/18	0	0.00	2	37.90	37.75	-2	7,468	-0.03%
2018/01/17	0	0.00	8	38.00	37.75	-8	7,545	-0.11%
2018/01/16	3	38.03	1	37.85	37.95	2	7,750	0.03%
2018/01/15	0	0.00	4	37.65	37.70	-4	7,944	-0.05%
2018/01/12	1	37.25	0	0.00	37.20	1	8,164	0.01%
2018/01/10	13	37.54	2	38.35	37.25	11	8,355	0.13%
2018/01/09	5	37.94	3	38.57	38.00	2	8,291	0.02%
2018/01/08	48	38.47	41	39.00	38.00	7	8,252	0.08%
2018/01/05	4	40.94	12	41.43	41.50	-8	8,010	-0.10%
2018/01/04	6	40.28	0	0.00	40.25	6	8,136	0.07%
2018/01/03	2	41.10	0	0.00	40.95	2	8,418	0.02%
2018/01/02	1	41.70	0	0.00	41.45	1	8,679	0.01%