晶彩科 (3535)-華南永昌券商分點個股進出

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

晶彩科

(3535)

可現股當沖

股價
24.10
漲跌
▼0.20
漲幅
-0.82%
成交量
1,831張
產業
上市光電類股
178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

晶彩科 (3535)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	23.80	3	23.97	24.10	0	3,082	0.00%
2024/05/09	0	0.00	2	23.95	24.30	-2	3,272	-0.06%
2024/05/08	11	23.73	1	23.75	24.25	10	3,355	0.30%
2024/05/07	7	23.78	15	23.80	23.65	-8	3,488	-0.23%
2024/05/06	2	23.33	12	23.33	23.05	-10	3,708	-0.27%
2024/05/02	2	22.90	2	22.90	22.95	0	4,254	0.00%
2024/04/30	2	23.10	0.4	22.65	23.10	1.6	4,307	0.04%
2024/04/29	9	22.64	2.1	22.95	22.70	6.9	4,299	0.16%
2024/04/26	2	22.98	2	23.30	22.80	0	4,288	0.00%
2024/04/25	2	23.08	1	23.25	23.20	1	4,273	0.02%
2024/04/24	7	23.54	6	23.30	23.40	1	4,259	0.02%
2024/04/23	31	22.85	45	23.61	22.85	-14	4,194	-0.33%
2024/04/22	35.5	22.78	3	23.03	23.15	32.5	4,109	0.79%
2024/04/19	3	20.82	32	20.98	21.05	-29	4,075	-0.71%
2024/04/18	1	21.75	2	21.68	21.65	-1	4,059	-0.02%
2024/04/17	2	21.80	2	21.83	22.00	0	4,055	0.00%
2024/04/16	6	21.85	2	21.70	21.60	4	4,042	0.10%
2024/04/15	3	22.62	6	22.67	22.45	-3	4,030	-0.07%
2024/04/12	2	23.10	3	23.37	23.00	-1	4,017	-0.02%
2024/04/11	0	0.00	1	23.20	23.10	-1	4,005	-0.02%
2024/04/10	31	23.57	9	23.80	23.85	22	3,985	0.55%
2024/04/09	11	23.56	7	23.51	23.60	4	3,941	0.10%
2024/04/08	35	24.02	35	23.68	24.00	0	3,909	0.00%
2024/04/03	84	24.81	73	24.45	23.95	11	3,822	0.29%
2024/04/02	11	23.40	8	23.27	23.55	3	3,518	0.09%
2024/04/01	5	21.88	7	21.45	22.20	-2	3,367	-0.06%
2024/03/29	2	20.30	2	20.45	20.20	0	3,319	0.00%
2024/03/28	0	21.70	0	0.00	20.30	0	3,316	0.00%
2024/03/27	0	20.95	1	20.95	20.60	-1	3,307	-0.03%
2024/03/26	5	20.45	0	0.00	20.40	5	3,294	0.15%
2024/03/22	3	20.03	3	20.10	20.40	0	3,278	0.00%
2024/03/21	0	20.30	3	20.02	20.00	-3	3,270	-0.09%
2024/03/20	0	20.20	0	0.00	20.00	0	3,266	0.00%
2024/03/19	3	20.28	22	20.01	20.00	-19	3,259	-0.58%
2024/03/14	1	20.75	4	20.53	20.30	-3	3,241	-0.09%
2024/03/13	1	21.20	3	21.12	21.10	-2	3,224	-0.06%
2024/03/12	8	21.71	2	21.85	21.95	6	3,211	0.19%
2024/03/11	1	21.70	0	0.00	21.40	1	3,201	0.03%
2024/03/08	1	21.35	1	21.10	21.20	0	3,194	0.00%
2024/03/07	0	0.00	2	22.50	21.85	-2	3,173	-0.06%
2024/03/06	2	22.30	0	0.00	22.25	2	3,155	0.06%
2024/03/05	2	22.45	2	22.30	22.25	0	3,138	0.00%
2024/03/04	2	22.98	2	23.13	22.65	0	3,110	0.00%
2024/02/29	9	24.07	0	24.40	23.95	9	3,049	0.30%
2024/02/27	7	24.61	1	23.90	24.10	6	3,023	0.20%
2024/02/26	1	24.95	1	25.20	24.85	0	2,976	0.00%
2024/02/23	23	25.57	24	25.93	25.30	-1	2,932	-0.03%
2024/02/22	7	24.64	5	24.85	24.65	2	2,780	0.07%
2024/02/21	29	25.41	30	25.62	24.95	-1	2,723	-0.04%
2024/02/20	40	25.31	82	25.46	25.40	-42	2,590	-1.62%
2024/02/19	93	25.23	1,673	25.22	24.80	-1,580	2,423	-65.19%	大賣/鉅額交易
2024/02/16	171	24.51	72	24.55	24.10	99	2,228	4.44%	大買/
2024/02/15	97	23.59	78	23.67	23.70	19	2,137	0.89%
2024/02/05	455	24.90	361	25.02	24.60	94	2,045	4.60%	大買/大賣/
2024/02/02	2,163	25.14	1,054	25.23	25.25	1,109	1,877	59.08%	大買/大賣/鉅額交易
2024/02/01	463	24.04	346	24.23	24.40	117	1,598	7.32%	大買/大賣/鉅額交易
2024/01/31	24	23.30	23	23.34	23.70	1	1,384	0.07%
2024/01/30	81	23.36	87	23.45	23.40	-6	1,276	-0.47%
2024/01/29	61	23.50	899	23.90	22.90	-838	1,218	-68.77%	大賣/鉅額交易
2024/01/26	1,359	22.85	1,937	23.15	23.05	-578	957	-60.39%	大買/大賣/鉅額交易
2024/01/25	1,457	22.54	189	22.58	22.70	1,268	478	265.25%	大買/大賣/鉅額交易
2024/01/24	54	20.48	39	20.19	20.65	15	373	4.01%
2024/01/11	0	0.00	10	18.55	18.55	-10	385	-2.59%
2024/01/10	0	0.00	1	18.30	18.25	-1	383	-0.26%
2024/01/03	5	18.55	0	0.00	18.45	5	383	1.31%
2023/12/28	2	18.55	0	18.65	18.70	2	381	0.52%
2023/12/12	3	18.80	0	0.00	18.80	3	373	0.80%
2023/12/11	2	18.85	47	18.87	18.85	-45	372	-12.07%
2023/12/08	2	19.40	0	0.00	19.40	2	369	0.54%
2023/12/05	20	19.43	0	0.00	19.40	20	367	5.44%
2023/12/04	7	19.39	5	19.34	19.40	2	365	0.55%
2023/12/01	15	19.17	0	0.00	19.30	15	365	4.10%
2023/11/30	0	0.00	0	19.15	19.15	0	366	0.00%
2023/11/29	0	0.00	1	19.05	19.05	-1	369	-0.27%
2023/11/22	4	19.30	0	0.00	19.35	4	368	1.09%
2023/11/20	0	19.10	0	0.00	19.20	0	368	0.00%
2023/11/15	0	0.00	6	19.21	19.05	-6	368	-1.63%
2023/11/14	0	0.00	7	18.60	18.65	-7	363	-1.93%
2023/11/13	2	18.35	5	18.67	18.55	-3	362	-0.83%
2023/11/10	9	18.38	53	18.61	18.60	-44	351	-12.51%
2023/11/08	6	19.58	2	19.88	19.55	4	343	1.16%
2023/11/07	7	19.76	3.2	19.51	19.85	3.8	340	1.13%
2023/11/06	111	19.97	9	20.31	19.20	102	341	29.90%	大買/鉅額交易
2023/11/03	3	19.35	4	19.58	19.40	-1	237	-0.42%
2023/11/02	1	18.60	0	0.00	19.00	1	229	0.44%
2023/10/26	0	0.00	1	18.80	18.80	-1	235	-0.43%
2023/10/25	11	20.08	5	20.17	19.00	6	231	2.59%
2023/10/24	13.2	19.00	13	19.00	19.00	0.2	185	0.08%
2023/10/17	2	17.85	0	0.00	17.95	2	194	1.03%
2023/10/16	2	18.00	0	0.00	18.05	2	197	1.01%
2023/09/28	5	18.50	0	0.00	18.40	5	253	1.97%
2023/09/11	5	18.86	0	0.00	18.65	5	299	1.67%
2023/09/07	0	19.80	0	0.00	19.05	0	301	0.00%
2023/08/29	0	0.00	4.1	18.41	18.35	-4.1	324	-1.25%
2023/08/14	1	17.45	1	17.65	17.65	0	345	0.00%
2023/08/10	6	18.87	0	0.00	18.80	6	333	1.80%
2023/08/09	2	18.45	0	0.00	18.35	2	323	0.62%
2023/08/07	1	18.25	0	0.00	18.45	1	329	0.30%
2023/08/02	0	0.00	5	18.55	18.60	-5	339	-1.47%
2023/07/26	2	19.05	2	19.35	19.00	0	331	0.00%
2023/07/25	1	19.50	10	19.67	19.70	-9	320	-2.81%
2023/07/11	5	20.10	0	0.00	20.05	5	339	1.47%
2023/07/10	5	20.20	0	0.00	20.20	5	339	1.47%
2023/07/06	1.1	21.11	0	0.00	21.10	1.1	335	0.31%
2023/07/05	5	20.81	7.1	21.03	20.80	-2.1	322	-0.64%
2023/06/28	2	20.30	0	0.00	20.30	2	325	0.61%
2023/06/27	2	20.30	4	20.43	20.25	-2	331	-0.60%
2023/06/26	0.1	20.54	0	0.00	20.50	0.1	332	0.02%
2023/06/21	3	20.70	5	20.75	20.70	-2	332	-0.60%
2023/06/20	0	0.00	20	20.30	20.30	-20	337	-5.93%
2023/06/19	0	0.00	0.1	20.99	20.70	-0.1	342	-0.02%
2023/06/12	2	19.90	0	0.00	19.90	2	365	0.55%
2023/06/09	2.1	20.30	0	0.00	20.30	2.1	373	0.55%
2023/06/08	8	20.59	10	21.00	20.50	-2	382	-0.52%
2023/06/07	10	20.72	7	20.79	20.90	3	405	0.74%
2023/06/05	2	20.60	0	20.55	20.60	2	419	0.48%
2023/05/30	25	20.56	0	0.00	20.65	25	495	5.05%
2023/05/26	0	0.00	0.1	19.90	19.80	-0.1	606	-0.02%
2023/05/24	0	0.00	4	20.10	20.15	-4	653	-0.61%
2023/05/22	5	20.00	0	0.00	20.10	5	688	0.73%
2023/05/19	2	19.70	0	0.00	19.65	2	690	0.29%
2023/05/16	2	19.55	0	0.00	19.60	2	694	0.29%
2023/05/11	2	19.30	0	0.00	19.20	2	716	0.28%
2023/05/09	2	20.10	0	0.00	20.10	2	715	0.28%
2023/05/08	2	20.70	0	0.00	20.55	2	718	0.28%
2023/05/03	0	0.00	2	20.90	20.80	-2	748	-0.27%
2023/04/26	2	20.40	0	0.00	20.65	2	772	0.26%
2023/04/21	0	0.00	1	21.40	21.25	-1	762	-0.13%
2023/04/20	0	0.00	1	21.65	21.65	-1	767	-0.13%
2023/04/19	1	22.35	1	22.35	22.20	0	807	0.00%
2023/04/18	1	22.65	0	0.00	22.45	1	806	0.12%
2023/04/13	7	22.42	1	22.55	22.30	6	811	0.74%
2023/04/12	2	22.60	0	0.00	22.65	2	814	0.25%
2023/04/11	0.1	22.50	0	0.00	22.45	0.1	818	0.01%
2023/04/10	2	22.48	0	0.00	22.45	2	817	0.24%
2023/03/31	0	0.00	1	22.25	22.30	-1	825	-0.12%
2023/03/30	1	22.20	0	0.00	22.30	1	826	0.12%
2023/03/29	0	0.00	0	22.30	22.20	0	834	0.00%
2023/03/28	1	22.20	0	0.00	22.20	1	862	0.12%
2023/03/27	0	23.18	0	0.00	22.60	0	876	0.00%
2023/03/24	0	22.80	0	0.00	22.70	0	915	0.00%
2023/03/22	0	0.00	2	22.65	22.70	-2	928	-0.22%
2023/03/21	0	0.00	3	22.52	22.60	-3	948	-0.32%
2023/03/20	0	0.00	1	22.20	22.20	-1	1,046	-0.10%
2023/03/17	1	21.95	1	21.90	21.90	0	1,119	0.00%
2023/03/15	0	22.95	1	22.20	21.95	-1	1,156	-0.09%
2023/03/14	8	22.01	0	0.00	21.85	8	1,177	0.68%
2023/03/13	2	22.20	0	0.00	22.20	2	1,208	0.17%
2023/03/10	1	23.40	2	23.05	22.55	-1	1,255	-0.08%
2023/03/09	2	23.80	2	23.58	23.45	0	1,287	0.00%
2023/03/07	4	23.75	3	23.77	23.60	1	1,294	0.08%
2023/03/06	1	23.85	0	0.00	23.85	1	1,280	0.08%
2023/03/03	1	23.85	1	24.00	23.80	0	1,293	0.00%
2023/03/02	5	23.98	1	23.85	23.85	4	1,297	0.31%
2023/03/01	0	0.00	0	24.20	23.95	0	1,292	0.00%
2023/02/24	15	24.01	14	24.19	24.30	1	1,270	0.08%
2023/02/23	0.1	23.50	56	23.59	23.70	-56	1,218	-4.59%
2023/02/22	1	22.80	3	22.72	22.65	-2	1,211	-0.17%
2023/02/21	6	23.13	0	0.00	23.05	6	1,236	0.49%
2023/02/20	0	23.00	0	0.00	22.95	0	1,252	0.00%
2023/02/14	2	22.35	0	0.00	22.35	2	1,504	0.13%
2023/02/13	0	22.25	0	0.00	22.20	0	1,575	0.00%
2023/02/10	9	22.49	0	22.45	22.20	9	1,734	0.52%
2023/02/09	0	0.00	2	23.00	22.90	-2	1,846	-0.11%
2023/02/08	0	0.00	14	22.74	22.80	-14	1,876	-0.75%
2023/02/07	0	0.00	5	23.08	22.90	-5	1,913	-0.26%
2023/02/06	2	22.60	1	23.05	22.95	1	1,954	0.05%
2023/02/03	1	22.80	0	0.00	22.80	1	1,974	0.05%
2023/02/02	0	23.30	1	23.10	23.05	-1	1,994	-0.05%
2023/02/01	20	22.75	8	22.80	22.80	12	2,002	0.60%
2023/01/17	0	0.00	0.1	22.30	22.05	-0.1	2,147	0.00%
2023/01/13	0.1	22.10	1	22.10	22.10	-0.9	2,543	-0.04%
2023/01/12	1	22.30	0	0.00	22.20	1	2,568	0.04%
2023/01/11	0	0.00	2	22.33	22.35	-2	2,596	-0.08%
2023/01/10	0	0.00	5	22.40	22.40	-5	2,639	-0.19%
2023/01/09	9	22.78	2.1	22.72	22.65	6.9	2,658	0.26%
2023/01/06	1	21.85	0	0.00	21.70	1	2,635	0.04%
2023/01/05	1	21.75	0	0.00	21.70	1	2,674	0.04%
2023/01/04	6	21.64	0	0.00	21.80	6	2,696	0.22%
2022/12/30	0	0.00	10	21.35	21.00	-10	2,805	-0.36%
2022/12/27	0	21.90	0	0.00	21.85	0	2,993	0.00%
2022/12/26	2	21.80	0	0.00	22.00	2	3,060	0.07%
2022/12/23	1	21.70	0	0.00	21.80	1	3,076	0.03%
2022/12/22	1	21.55	2	21.60	21.65	-1	3,103	-0.03%
2022/12/21	20.1	21.32	0	0.00	21.35	20.1	3,135	0.64%
2022/12/20	4	21.25	1	21.40	21.20	3	3,150	0.10%
2022/12/19	36	22.02	0	0.00	22.05	36	3,163	1.14%
2022/12/16	4	22.30	5	22.40	22.45	-1	3,183	-0.03%
2022/12/15	3	23.15	0.2	23.20	23.20	2.8	3,180	0.09%
2022/12/14	1	23.30	0	0.00	23.15	1	3,214	0.03%
2022/12/13	1.2	23.12	0	0.00	23.25	1.2	3,260	0.04%
2022/12/12	104	23.34	14	23.28	23.25	90	3,334	2.70%	大買/
2022/12/09	47	26.15	6	26.36	25.75	41	3,395	1.21%
2022/12/07	10	25.80	1	26.50	25.40	9	3,570	0.25%
2022/12/06	13	26.46	1	26.80	26.30	12	3,650	0.33%
2022/12/05	6	26.79	14	26.88	26.75	-8	3,653	-0.22%
2022/12/02	3	26.50	30	26.47	26.50	-27	3,622	-0.75%
2022/12/01	40	26.25	0	0.00	25.90	40	3,571	1.12%
2022/11/30	3	25.55	0	0.00	25.75	3	3,556	0.08%
2022/11/29	3	25.25	0	0.00	25.25	3	3,561	0.08%
2022/11/25	10	25.20	0	0.00	25.00	10	3,604	0.28%
2022/11/24	0	0.00	1	25.35	25.35	-1	3,592	-0.03%
2022/11/23	3	25.20	1	25.45	25.35	2	3,587	0.06%
2022/11/22	6	25.20	0	0.00	25.05	6	3,591	0.17%
2022/11/18	0	0.00	1	25.55	25.55	-1	3,666	-0.03%
2022/11/17	0	0.00	1	26.05	25.95	-1	3,650	-0.03%
2022/11/15	8	25.35	25	25.40	25.85	-17	3,629	-0.47%
2022/11/14	15	25.45	0	0.00	25.45	15	3,604	0.42%
2022/11/11	0	0.00	1	26.30	25.25	-1	3,595	-0.03%
2022/11/10	12	25.96	0	0.00	25.60	12	3,581	0.34%
2022/11/09	14	28.17	4	28.20	27.95	10	3,489	0.29%
2022/11/08	19	28.08	14	28.28	27.70	5	3,446	0.15%
2022/11/07	40	27.81	25	27.90	27.90	15	3,306	0.45%
2022/11/04	5	26.96	2	27.13	27.15	3	3,218	0.09%
2022/11/03	4	26.65	18	26.69	26.65	-14	3,263	-0.43%
2022/11/02	0	0.00	11	26.61	26.60	-11	3,297	-0.33%
2022/11/01	0	0.00	6	25.53	25.90	-6	3,369	-0.18%
2022/10/31	1	25.15	0	0.00	25.10	1	3,391	0.03%
2022/10/28	14	24.85	0	0.00	24.60	14	3,415	0.41%
2022/10/27	4	25.35	0	0.00	25.35	4	3,469	0.12%
2022/10/26	12	24.94	1	24.55	24.50	11	3,546	0.31%
2022/10/25	15	25.57	2	25.05	25.00	13	3,551	0.37%
2022/10/24	43	28.01	71	27.08	26.10	-28	3,521	-0.80%
2022/10/21	35	27.43	21	27.33	27.25	14	3,393	0.41%
2022/10/20	0	0.00	2	26.10	26.05	-2	3,263	-0.06%
2022/10/19	2	25.80	4	26.13	25.85	-2	3,645	-0.05%
2022/10/18	0	0.00	4	25.90	25.85	-4	3,798	-0.11%
2022/10/17	2	23.80	12	24.08	25.35	-10	3,825	-0.26%
2022/10/13	6	24.50	16	23.87	23.65	-10	4,018	-0.25%
2022/10/11	4	26.10	8	26.49	25.80	-4	4,295	-0.09%
2022/10/07	4	26.55	7	27.09	27.05	-3	4,427	-0.07%
2022/10/06	22	26.87	6	26.68	26.75	16	4,570	0.35%
2022/10/05	0	0.00	43	26.80	26.90	-43	5,039	-0.85%
2022/10/04	0	0.00	1	26.25	26.40	-1	5,469	-0.02%
2022/10/03	8	25.52	4	25.75	26.00	4	5,706	0.07%
2022/09/30	45	24.00	10	24.55	25.05	35	5,674	0.62%
2022/09/29	0	0.00	2	24.75	24.65	-2	5,678	-0.04%
2022/09/28	0	0.00	2	24.45	23.80	-2	5,685	-0.04%
2022/09/27	0	0.00	7	25.30	25.60	-7	5,671	-0.12%
2022/09/26	2	25.80	28	25.16	24.95	-26	5,677	-0.46%
2022/09/23	11	26.22	3	26.22	26.05	8	5,707	0.14%
2022/09/22	1	26.80	12	26.76	26.70	-11	5,739	-0.19%
2022/09/21	3	27.33	3	27.10	27.00	0	5,750	0.00%
2022/09/20	16	27.38	4	27.70	27.35	12	5,743	0.21%
2022/09/19	13	27.39	92	27.17	27.80	-79	5,750	-1.37%
2022/09/16	17	28.31	8	27.88	28.00	9	5,680	0.16%
2022/09/15	79	27.92	24	28.06	28.00	55	5,569	0.99%
2022/09/14	25	26.72	24	26.40	27.15	1	5,441	0.02%
2022/09/13	25	26.63	47	26.46	26.60	-22	5,409	-0.41%
2022/09/12	8	24.69	14	24.88	24.75	-6	5,347	-0.11%
2022/09/07	1	23.55	1	23.70	23.50	0	5,463	0.00%
2022/09/06	1	23.35	60	23.33	23.80	-59	5,648	-1.04%
2022/09/05	6	23.69	0	0.00	23.60	6	5,752	0.10%
2022/09/02	14	24.75	4	24.43	24.30	10	5,819	0.17%
2022/09/01	9	25.06	1	25.00	25.05	8	6,041	0.13%
2022/08/30	28	25.27	3	25.53	25.50	25	6,677	0.37%
2022/08/29	10	25.24	2	25.33	25.25	8	6,790	0.12%
2022/08/26	4	26.76	2	26.50	26.30	2	6,839	0.03%
2022/08/25	1	26.15	32	26.44	26.25	-31	6,804	-0.46%
2022/08/24	3	25.80	1	26.00	25.80	2	6,836	0.03%
2022/08/23	13	25.73	0	0.00	25.75	13	6,854	0.19%
2022/08/22	5	26.70	10	26.70	26.80	-5	6,897	-0.07%
2022/08/19	11	26.46	0	0.00	26.40	11	6,936	0.16%
2022/08/18	13	26.41	16	26.52	26.45	-3	6,987	-0.04%
2022/08/17	56	26.61	0	0.00	26.60	56	7,016	0.80%
2022/08/16	1	26.45	0	0.00	26.45	1	7,080	0.01%
2022/08/15	10	26.04	1	25.95	26.05	9	7,105	0.13%
2022/08/12	0	0.00	4	25.40	25.75	-4	7,160	-0.06%
2022/08/11	8	25.28	1	25.35	25.30	7	7,906	0.09%
2022/08/10	9	25.48	7	25.37	25.35	2	8,431	0.02%
2022/08/09	1	26.80	0	0.00	26.85	1	9,437	0.01%
2022/08/08	3	27.13	7	27.23	27.20	-4	9,807	-0.04%
2022/08/05	0	0.00	5	26.21	26.50	-5	9,860	-0.05%
2022/08/04	1	25.15	0	0.00	25.25	1	10,143	0.01%
2022/08/03	6	25.42	40	25.24	25.45	-34	10,412	-0.33%
2022/08/02	29	26.32	35	26.46	26.10	-6	10,558	-0.06%
2022/08/01	4	28.05	2	28.28	27.95	2	10,466	0.02%
2022/07/29	21	27.97	2	27.68	28.00	19	10,416	0.18%
2022/07/28	0	0.00	5	28.10	27.40	-5	10,355	-0.05%
2022/07/27	8	27.43	59	27.33	27.70	-51	10,294	-0.50%
2022/07/26	85	28.88	54	28.45	27.55	31	10,218	0.30%
2022/07/25	24	28.61	9	29.21	28.60	15	9,813	0.15%
2022/07/22	13	28.19	5	28.22	27.85	8	9,634	0.08%
2022/07/21	17	27.49	18	27.65	27.95	-1	9,584	-0.01%
2022/07/20	12	28.30	4	28.05	27.75	8	9,485	0.08%
2022/07/19	51	28.20	6	27.89	27.70	45	9,365	0.48%
2022/07/18	8	27.64	14	27.75	27.50	-6	9,136	-0.07%
2022/07/15	53	28.05	47	27.57	27.65	6	9,043	0.07%
2022/07/14	11	27.43	8	27.59	27.40	3	8,866	0.03%
2022/07/13	44	28.75	58	28.70	27.50	-14	8,667	-0.16%
2022/07/12	37	27.65	37	27.21	27.10	0	8,111	0.00%
2022/07/11	31	27.67	28	27.72	28.65	3	7,657	0.04%
2022/07/08	20	25.56	10	25.40	26.05	10	7,378	0.14%
2022/07/07	10	23.83	5	23.20	23.70	5	7,355	0.07%
2022/07/06	0	0.00	7	23.04	23.00	-7	7,352	-0.10%
2022/07/05	0	0.00	1	24.00	24.10	-1	7,354	-0.01%
2022/07/04	0	0.00	19	23.86	23.65	-19	7,387	-0.26%
2022/07/01	17	24.98	3	24.43	23.65	14	7,453	0.19%
2022/06/30	44	26.23	23	25.32	24.95	21	7,492	0.28%
2022/06/29	15	26.42	21	27.10	27.20	-6	7,478	-0.08%
2022/06/28	6	26.48	0	0.00	26.65	6	7,533	0.08%
2022/06/24	1	25.85	2	25.73	25.60	-1	7,459	-0.01%
2022/06/23	2	25.48	7	25.51	25.50	-5	7,444	-0.07%
2022/06/22	3	25.83	2	25.35	25.05	1	7,452	0.01%
2022/06/21	4	26.26	13	26.13	26.65	-9	7,414	-0.12%
2022/06/20	8	25.58	7	26.27	25.20	1	7,384	0.01%
2022/06/17	21	26.03	14	26.10	26.35	7	7,349	0.10%
2022/06/16	1	27.60	2	27.58	26.05	-1	7,284	-0.01%
2022/06/15	57	27.50	50	28.20	27.25	7	7,221	0.10%
2022/06/14	56	27.76	48	27.16	28.00	8	7,058	0.11%
2022/06/13	1	26.95	1	27.45	27.30	0	6,921	0.00%
2022/06/10	35	28.15	32	28.17	28.00	3	6,844	0.04%
2022/06/09	22	28.62	193	29.19	28.00	-171	6,607	-2.59%	大賣/鉅額交易
2022/06/08	81	31.29	56.1	31.18	30.60	24.9	6,273	0.40%
2022/06/07	7	35.39	15	35.01	33.05	-8	5,945	-0.13%
2022/06/06	28.1	35.43	27	35.87	36.70	1.1	5,834	0.02%
2022/06/02	7	34.51	4	34.16	34.50	3	5,769	0.05%
2022/06/01	3	33.67	11	33.25	34.20	-8	5,744	-0.14%
2022/05/31	2	32.50	1	33.10	32.75	1	5,710	0.02%
2022/05/30	1	32.50	65	32.48	32.55	-64	5,713	-1.12%
2022/05/27	22	33.93	4.1	33.13	32.50	17.9	5,676	0.32%
2022/05/26	18	32.69	61	32.13	32.60	-43	5,620	-0.76%
2022/05/25	29	31.10	0	0.00	31.10	29	5,565	0.52%
2022/05/24	31	31.24	11	31.62	30.35	20	5,536	0.36%
2022/05/23	34	30.21	3.1	30.28	29.90	30.9	5,443	0.57%
2022/05/20	18	29.57	91	29.52	29.30	-73	5,409	-1.35%
2022/05/19	96.2	30.32	125	29.94	30.60	-28.9	5,342	-0.54%	大賣/
2022/05/18	46	29.24	33	29.16	29.45	13	4,613	0.28%
2022/05/17	526	28.71	425	28.90	28.85	101	4,122	2.45%	大買/大賣/鉅額交易
2022/05/16	169	27.01	183	26.67	27.55	-14	3,146	-0.44%	大買/大賣/
2022/05/13	43	24.78	17	25.02	25.05	26	2,760	0.94%
2022/05/12	99	23.10	10	23.59	22.80	89	2,619	3.40%
2022/05/11	82	22.50	52	22.80	24.00	30	2,313	1.30%
2022/05/10	18	21.70	19	22.17	22.40	-1	2,034	-0.05%
2022/05/09	0	0.00	1	20.40	20.40	-1	1,916	-0.05%
2022/05/06	2	18.55	0	0.00	18.55	2	1,995	0.10%
2022/04/29	0	0.00	0	18.68	18.45	0	2,034	0.00%
2022/04/28	0	0.00	4	18.50	18.45	-4	2,120	-0.19%
2022/04/27	1	18.60	1	17.85	18.60	0	2,219	0.00%
2022/04/26	8	19.19	7	19.03	19.00	1	2,242	0.04%
2022/04/25	0	0.00	27	19.42	19.50	-27	2,233	-1.21%
2022/04/22	0	0.00	2	20.45	20.25	-2	2,217	-0.09%
2022/04/21	0	21.23	12	21.05	20.95	-12	2,212	-0.54%
2022/04/19	8	20.75	0	0.00	20.75	8	2,233	0.36%
2022/04/18	3	20.85	0	0.00	20.85	3	2,272	0.13%
2022/04/15	3	21.30	1	21.15	21.30	2	2,261	0.09%
2022/04/14	0	0.00	7	22.45	22.50	-7	2,238	-0.31%
2022/04/13	0	0.00	4	22.91	23.10	-4	2,231	-0.18%
2022/04/12	11	22.33	2	22.30	22.35	9	2,218	0.41%
2022/04/11	2	22.45	0	0.00	22.50	2	2,199	0.09%
2022/04/08	7	23.36	3	23.98	23.25	4	2,162	0.18%
2022/04/07	5	23.77	5	23.68	23.10	0	2,115	0.00%
2022/04/06	31	24.34	14	24.80	25.05	17	2,032	0.84%
2022/04/01	1	22.80	0	0.00	23.25	1	1,925	0.05%
2022/03/31	5	22.89	7	23.05	22.35	-2	1,869	-0.11%
2022/03/30	0	0.00	22	22.09	21.85	-22	1,765	-1.25%
2022/03/29	0	0.00	0	21.78	21.80	0	1,745	0.00%
2022/03/28	0	0.00	0	21.47	21.70	0	1,737	0.00%
2022/03/25	0	0.00	5	22.14	20.95	-5	1,718	-0.29%
2022/03/23	3	21.77	0	0.00	21.70	3	1,639	0.18%
2022/03/22	4	21.95	3	22.00	22.00	1	1,627	0.06%
2022/03/21	2	21.55	1	21.60	21.65	1	1,609	0.06%
2022/03/17	1	21.35	30	21.31	21.40	-29	1,591	-1.82%
2022/03/11	0	21.45	2	20.65	20.55	-2	1,759	-0.11%
2022/03/10	1	20.20	0	0.00	20.20	1	1,771	0.06%
2022/03/09	0	21.05	0	0.00	20.00	0	1,798	0.00%
2022/03/08	0	0.00	6	19.99	20.10	-6	1,819	-0.33%
2022/03/07	1	20.20	1	20.35	20.40	0	1,867	0.00%
2022/03/04	6	21.18	2	21.15	21.00	4	1,901	0.21%
2022/03/03	0	0.00	5	21.75	21.80	-5	1,872	-0.27%
2022/03/02	1	20.60	1	20.75	20.80	0	1,839	0.00%
2022/03/01	5	20.90	0	0.00	20.70	5	1,810	0.28%
2022/02/24	0	0.00	2	20.75	20.90	-2	1,792	-0.11%
2022/02/23	0	0.00	3	20.87	21.05	-3	1,779	-0.17%
2022/02/22	4	19.98	4	20.00	20.20	0	1,791	0.00%
2022/02/21	1	20.75	2	20.83	20.70	-1	1,769	-0.06%
2022/02/18	5	21.19	4	21.35	21.15	1	1,758	0.06%
2022/02/17	7	21.35	22	21.30	21.00	-15	1,728	-0.87%
2022/02/16	14	21.33	4	21.44	21.80	10	1,668	0.60%
2022/02/15	4	20.80	3	20.75	20.20	1	1,580	0.06%
2022/02/14	1	19.45	10	19.99	20.15	-9	1,533	-0.59%
2022/02/11	4	19.98	0	0.00	19.80	4	1,573	0.25%
2022/02/10	2	20.40	25	20.03	20.30	-23	1,641	-1.40%
2022/02/09	18	20.61	1	20.50	20.50	17	1,609	1.06%
2022/02/08	3	20.03	20	19.80	20.75	-17	1,527	-1.11%
2022/02/07	1	18.60	1	18.30	18.90	0	1,454	0.00%
2022/01/25	1	17.50	1	17.60	17.60	0	1,439	0.00%
2022/01/24	2	18.03	2	18.15	17.85	0	1,430	0.00%
2022/01/21	13	19.20	20	19.50	18.35	-7	1,408	-0.50%
2022/01/20	36	19.86	30	20.02	20.10	6	1,316	0.46%
2022/01/19	47	18.85	0	0.00	19.25	47	1,212	3.88%
2022/01/18	3	18.20	0	0.00	18.05	3	1,165	0.26%
2022/01/17	0	0.00	0	19.40	18.20	0	1,161	0.00%
2022/01/13	1	18.00	0	0.00	18.35	1	1,152	0.09%
2022/01/11	4	18.78	4	18.70	18.25	0	1,122	0.00%
2022/01/05	0	0.00	4	18.10	18.10	-4	1,076	-0.37%
2022/01/04	0	0.00	0	18.15	18.30	0	1,072	0.00%
2021/12/29	0	0.00	4	18.53	18.50	-4	1,062	-0.38%
2021/12/27	3	17.80	3	17.80	17.95	0	1,057	0.00%
2021/12/22	0	0.00	1	17.95	17.75	-1	1,074	-0.09%
2021/12/21	1	17.70	0	0.00	17.75	1	1,088	0.09%
2021/12/16	1	18.20	1	18.10	18.00	0	1,262	0.00%
2021/12/15	0	0.00	5	17.84	17.75	-5	1,258	-0.40%
2021/12/08	3	18.50	3	18.53	18.50	0	1,221	0.00%
2021/12/07	69	19.32	64	20.08	18.50	5	1,197	0.42%
2021/12/06	5	19.19	6	19.44	19.55	-1	981	-0.10%
2021/12/03	0	19.75	12	19.63	19.40	-12	966	-1.24%
2021/12/02	10	19.35	3	19.63	19.35	7	934	0.75%
2021/12/01	8	18.78	9	19.35	19.85	-1	896	-0.11%
2021/11/30	1	19.20	6	18.89	19.00	-5	837	-0.60%
2021/11/26	1	17.70	0	0.00	17.65	1	776	0.13%
2021/11/25	2	18.18	0	0.00	18.30	2	764	0.26%
2021/11/24	0	0.00	10	18.18	18.25	-10	762	-1.31%
2021/11/23	1	17.90	12	17.91	17.75	-11	756	-1.45%
2021/11/22	3	18.33	1	18.20	18.20	2	745	0.27%
2021/11/19	17	19.18	5	18.85	18.60	12	735	1.63%
2021/11/18	0	0.00	5	18.25	18.35	-5	707	-0.71%
2021/11/16	13	18.17	0	0.00	18.05	13	699	1.86%
2021/11/15	6	18.47	7	18.20	18.55	-1	693	-0.14%
2021/11/12	1	18.20	5	18.64	17.75	-4	679	-0.59%
2021/11/11	6	18.33	6	18.65	18.40	0	657	0.00%
2021/11/10	29	18.38	20	18.66	18.70	9	644	1.40%
2021/11/09	13	18.67	8	18.85	18.90	5	576	0.87%
2021/11/05	3	18.10	1	17.55	17.90	2	474	0.42%
2021/11/01	0	0.00	0	16.65	17.05	0	451	0.00%
2021/10/20	2	17.10	1	17.15	16.90	1	481	0.21%
2021/10/19	1	16.90	0	0.00	16.80	1	489	0.20%
2021/10/05	0	17.00	0	0.00	16.75	0	705	0.00%
2021/10/04	0	0.00	5	16.38	16.25	-5	705	-0.71%
2021/10/01	4	17.25	8	17.64	16.70	-4	698	-0.57%
2021/09/30	8	16.94	5	16.77	16.90	3	686	0.44%
2021/09/29	2	16.68	3	16.85	16.55	-1	684	-0.15%
2021/09/28	4	17.09	0	0.00	17.00	4	682	0.59%
2021/09/27	1	17.55	0	0.00	17.70	1	668	0.15%
2021/09/24	6	18.35	10	18.53	18.45	-4	643	-0.62%
2021/09/23	5	16.95	0	0.00	16.95	5	517	0.97%
2021/09/06	0	0.00	0.1	16.00	15.85	-0.1	522	-0.01%
2021/08/31	0	0.00	1	15.90	16.00	-1	536	-0.19%
2021/08/11	0	18.00	0	16.20	16.20	0	583	0.00%
2021/07/29	0	0.00	1	17.70	17.65	-1	672	-0.15%
2021/07/26	2	18.38	0	0.00	18.25	2	709	0.28%
2021/07/23	5	18.00	5	17.92	17.95	0	714	0.00%
2021/07/15	17	18.42	21	18.56	18.65	-4	735	-0.54%
2021/07/14	10	18.39	1	18.70	18.70	9	692	1.30%
2021/07/06	18	16.15	0	0.00	16.10	18	641	2.81%
2021/07/05	2	16.10	0	0.00	16.35	2	680	0.29%
2021/06/28	1	16.15	6	16.15	16.30	-5	766	-0.65%
2021/06/25	0	0.00	3	16.48	16.35	-3	773	-0.39%
2021/06/17	0	0.00	1.2	16.00	16.35	-1.2	808	-0.14%
2021/06/15	0	0.00	0	16.45	16.40	0	833	0.00%
2021/05/31	0	0.00	3	17.30	17.60	-3	910	-0.33%
2021/05/21	0	0.00	5	16.25	16.25	-5	912	-0.55%
2021/05/19	0	0.00	8	16.09	16.40	-8	937	-0.85%
2021/05/18	4	15.00	0	0.00	15.60	4	941	0.43%
2021/05/17	3	14.85	0	0.00	14.80	3	942	0.32%
2021/05/13	1	16.45	1	16.30	16.20	0	926	0.00%
2021/05/12	1	17.35	1	17.55	16.35	0	919	0.00%
2021/05/11	0	0.00	0	18.55	18.15	0	889	0.00%
2021/05/05	5	17.50	0	0.00	17.30	5	853	0.59%
2021/05/04	5	18.85	1	18.60	17.45	4	845	0.47%
2021/04/29	2	19.88	0	20.15	19.45	2	813	0.25%
2021/04/27	0	0.00	0	19.35	19.20	0	785	0.00%
2021/04/21	0	22.00	0	0.00	20.30	0	765	0.00%
2021/04/20	0	20.76	0	0.00	20.20	0	759	0.00%
2021/04/19	0	19.28	0	0.00	19.30	0	749	0.00%
2021/04/09	0	0.00	11	20.65	20.75	-11	762	-1.44%
2021/04/06	0	0.00	1	19.85	19.95	-1	682	-0.15%
2021/04/01	0	0.00	5	19.75	19.75	-5	704	-0.71%
2021/03/31	5	19.76	6	19.75	19.75	-1	710	-0.14%
2021/03/30	6	19.15	1	19.25	19.45	5	701	0.71%
2021/03/25	0	0.00	1	19.20	19.15	-1	711	-0.14%
2021/03/24	0	21.00	0	0.00	19.20	0	728	0.00%
2021/03/23	0	0.00	2	19.40	19.15	-2	751	-0.27%
2021/03/18	2	19.73	3	19.82	20.00	-1	841	-0.12%
2021/03/17	4	20.79	30	20.53	20.20	-26	975	-2.67%
2021/03/12	2	19.40	0	0.00	19.35	2	1,129	0.18%
2021/03/09	2	19.20	2	19.00	19.15	0	1,272	0.00%
2021/03/08	0	0.00	1	19.30	19.30	-1	1,291	-0.08%
2021/03/05	1	19.00	2	19.00	19.05	-1	1,311	-0.08%
2021/03/04	0	0.00	2	19.30	19.20	-2	1,376	-0.15%
2021/02/25	1	19.50	1	19.30	19.40	0	1,538	0.00%
2021/02/24	1	19.60	1	19.30	19.45	0	1,543	0.00%
2021/02/23	1	19.25	0	0.00	19.45	1	1,616	0.06%
2021/02/22	2	19.58	0	0.00	19.60	2	1,618	0.12%
2021/02/19	0	0.00	6	19.35	19.40	-6	1,603	-0.37%
2021/02/17	1	18.25	5	18.40	18.65	-4	1,585	-0.25%
2021/02/04	2	17.65	3	17.73	17.65	-1	1,577	-0.06%
2021/02/03	1	17.30	0	0.00	17.35	1	1,599	0.06%
2021/02/02	0	18.55	25	17.18	17.35	-25	1,603	-1.56%
2021/02/01	0	0.00	1	16.85	16.95	-1	1,606	-0.06%
2021/01/29	0	0.00	1	17.30	17.40	-1	1,606	-0.06%
2021/01/27	0	0.00	1	17.55	17.65	-1	1,608	-0.06%
2021/01/22	1	17.60	0	0.00	17.75	1	1,607	0.06%
2021/01/21	2	17.50	2	17.60	17.55	0	1,602	0.00%
2021/01/15	1	18.55	0	0.00	18.40	1	1,593	0.06%
2021/01/11	8	18.51	30	18.51	18.55	-22	1,562	-1.41%
2021/01/08	0	0.00	1	19.90	19.50	-1	1,529	-0.07%
2021/01/07	5	19.54	0	0.00	19.65	5	1,527	0.33%
2021/01/06	31	19.69	0	0.00	19.60	31	1,532	2.02%
2021/01/05	10	20.30	0	0.00	20.20	10	1,514	0.66%
2021/01/04	0	0.00	15	20.53	20.60	-15	1,512	-0.99%
2020/12/29	22	20.30	0	0.00	20.20	22	1,495	1.47%
2020/12/28	2	20.30	0	0.00	20.50	2	1,485	0.13%
2020/12/22	4	20.00	2	20.20	19.65	2	1,446	0.14%
2020/12/21	9	19.98	32	20.16	20.20	-23	1,441	-1.60%
2020/12/18	2	20.15	0	0.00	20.20	2	1,432	0.14%
2020/12/16	0	0.00	1	21.10	20.95	-1	1,392	-0.07%
2020/12/15	4	21.01	1	20.85	20.65	3	1,377	0.22%
2020/12/14	4	21.78	36	21.88	21.70	-32	1,343	-2.38%
2020/12/11	1	23.40	11	22.74	21.65	-10	1,294	-0.77%
2020/12/10	9	22.38	23	22.80	23.00	-14	1,145	-1.22%
2020/12/09	3	21.60	5	20.75	21.90	-2	986	-0.20%
2020/12/08	1	20.55	0	0.00	20.50	1	955	0.10%
2020/12/07	2	20.60	0	0.00	20.60	2	959	0.21%
2020/12/04	0	0.00	1	21.65	21.25	-1	925	-0.11%
2020/12/03	0	0.00	1	21.10	21.15	-1	886	-0.11%
2020/12/02	1	20.65	0	0.00	20.55	1	835	0.12%
2020/12/01	0	0.00	5	20.75	20.65	-5	822	-0.61%
2020/11/30	2	20.70	1	20.65	21.15	1	814	0.12%
2020/11/27	30	21.10	28	21.01	21.00	2	752	0.27%
2020/11/26	0	0.00	2	19.93	19.75	-2	678	-0.29%
2020/11/25	8	19.80	0	0.00	19.45	8	658	1.21%
2020/11/24	3	19.85	1	19.88	19.85	2	647	0.30%
2020/11/20	6	19.30	1	20.25	19.25	5	752	0.66%
2020/11/18	1	18.00	0	0.00	18.10	1	679	0.15%
2020/11/13	0	0.00	1	18.35	18.30	-1	697	-0.14%
2020/11/12	0	0.00	1	18.70	18.50	-1	702	-0.14%
2020/11/11	1	18.75	1	19.25	18.75	0	710	0.00%
2020/11/10	1	18.35	0	0.00	18.70	1	688	0.15%
2020/11/09	0	0.00	28	18.20	18.30	-28	689	-4.06%
2020/11/06	29	18.67	1	18.60	18.40	28	689	4.06%
2020/10/29	1	18.25	0	0.00	18.30	1	749	0.13%
2020/10/27	0	0.00	1	18.35	18.60	-1	763	-0.13%
2020/10/23	0	0.00	10	18.00	18.00	-10	852	-1.17%
2020/10/14	2	18.70	2	18.70	18.55	0	1,013	0.00%
2020/10/05	1	17.70	0	0.00	17.65	1	1,518	0.07%
2020/09/29	1	17.40	2	17.10	17.20	-1	1,695	-0.06%
2020/09/25	0	0.00	5	16.80	16.85	-5	1,878	-0.27%
2020/09/24	1	17.85	3	17.85	17.75	-2	1,936	-0.10%
2020/09/22	0	0.00	1	18.45	18.45	-1	1,954	-0.05%
2020/09/15	1	18.65	0	0.00	18.55	1	1,967	0.05%
2020/09/14	1	18.35	0	0.00	18.35	1	2,005	0.05%
2020/09/11	12	18.63	2	18.75	18.40	10	2,020	0.49%
2020/09/10	0	0.00	2	19.25	19.40	-2	1,996	-0.10%
2020/09/08	6	19.05	6	19.20	18.95	0	1,984	0.00%
2020/09/04	0	0.00	3	19.20	19.30	-3	1,984	-0.15%
2020/09/03	3	19.55	1	19.65	19.40	2	1,983	0.10%
2020/09/02	10	19.35	0	0.00	19.35	10	1,977	0.51%
2020/09/01	25	19.60	0	20.00	19.35	25	1,987	1.26%
2020/08/28	2	19.88	6	19.58	19.80	-4	2,044	-0.20%
2020/08/27	45	20.57	37	20.38	20.05	8	2,038	0.39%
2020/08/26	0	0.00	1	17.70	19.40	-1	1,925	-0.05%
2020/08/25	1	17.80	0	0.00	17.65	1	1,922	0.05%
2020/08/20	2	17.90	0	0.00	17.85	2	1,923	0.10%
2020/08/19	1	19.40	3	18.90	18.80	-2	1,916	-0.10%
2020/08/18	1	19.40	1	19.20	19.25	0	1,925	0.00%
2020/08/12	0	0.00	2	18.45	18.40	-2	1,943	-0.10%
2020/08/10	1	18.95	0	0.00	18.90	1	1,938	0.05%
2020/08/07	2	19.20	0	0.00	19.15	2	1,941	0.10%
2020/08/06	0	0.00	1	19.55	19.45	-1	1,944	-0.05%
2020/08/05	1	19.95	2	19.73	19.85	-1	1,945	-0.05%
2020/08/03	1	20.25	1	19.85	19.80	0	1,992	0.00%
2020/07/31	11	19.87	0	0.00	19.85	11	2,002	0.55%
2020/07/30	13	19.94	2	20.00	19.85	11	2,011	0.55%
2020/07/29	77	20.06	47	20.07	20.15	30	2,032	1.48%
2020/07/28	7	18.82	3	18.83	19.45	4	1,967	0.20%
2020/07/27	0	0.00	1	19.00	19.05	-1	2,008	-0.05%
2020/07/24	1	19.85	1	19.75	19.70	0	2,081	0.00%
2020/07/23	0	0.00	2	19.85	19.80	-2	2,077	-0.10%
2020/07/22	5	19.98	6	20.18	19.95	-1	2,071	-0.05%
2020/07/21	7	20.46	9	20.26	20.10	-2	2,063	-0.10%
2020/07/20	6	19.90	2	19.90	19.80	4	2,042	0.20%
2020/07/17	4	20.98	0	0.00	20.60	4	2,053	0.19%
2020/07/16	83	21.79	78	22.57	21.75	5	2,012	0.25%
2020/07/15	2	21.75	4	21.93	22.45	-2	1,804	-0.11%
2020/07/14	5	19.77	5	20.45	20.45	0	1,755	0.00%
2020/07/13	3	20.35	0	0.00	20.00	3	1,850	0.16%
2020/07/10	10	19.75	25	20.19	20.50	-15	1,855	-0.81%
2020/07/09	7	20.95	15	20.83	20.50	-8	1,805	-0.44%
2020/07/08	6	21.08	3	21.37	21.00	3	1,745	0.17%
2020/07/07	26	19.63	76	20.04	19.60	-50	1,634	-3.06%
2020/07/06	72	18.46	2	18.95	18.95	70	1,513	4.62%
2020/07/03	4	16.90	6	17.18	17.25	-2	1,464	-0.14%
2020/06/22	0	0.00	0	16.35	16.20	0	1,415	0.00%
2020/06/19	1	16.65	1	16.80	16.45	0	1,426	0.00%
2020/06/11	2	16.05	2	15.90	15.65	0	1,455	0.00%
2020/06/10	1	16.35	1	16.25	16.15	0	1,466	0.00%
2020/06/08	1	16.75	1	16.65	16.60	0	1,497	0.00%
2020/06/05	1	16.40	2	16.50	16.60	-1	1,495	-0.07%
2020/06/04	52	16.59	53	16.54	16.40	-1	1,493	-0.07%
2020/06/02	1	16.20	1	15.95	15.70	0	1,430	0.00%
2020/06/01	1	15.80	1	15.85	15.90	0	1,413	0.00%
2020/05/25	0	0.00	2	15.85	15.85	-2	1,404	-0.14%
2020/05/18	0	0.00	2	15.35	15.30	-2	1,359	-0.15%
2020/05/14	2	15.60	0	0.00	15.40	2	1,353	0.15%
2020/05/13	0	0.00	2	15.80	16.00	-2	1,345	-0.15%
2020/05/12	0	0.00	28	16.20	16.05	-28	1,335	-2.10%
2020/05/11	17	16.24	8	16.15	16.10	9	1,325	0.68%
2020/05/08	5	16.94	9	16.89	16.90	-4	1,293	-0.31%
2020/05/07	21	16.54	14	16.54	16.50	7	1,262	0.55%
2020/05/06	4	16.35	0	0.00	16.10	4	1,246	0.32%
2020/05/05	14	16.32	22	16.41	16.50	-8	1,239	-0.65%
2020/05/04	0	0.00	2	15.80	15.75	-2	1,218	-0.16%
2020/04/30	2	16.25	34	16.64	16.10	-32	1,213	-2.64%
2020/04/29	73	16.26	28	15.93	16.40	45	1,178	3.82%
2020/04/28	2	15.10	0	0.00	14.95	2	1,102	0.18%
2020/04/27	2	14.75	0	0.00	14.80	2	1,101	0.18%
2020/04/24	1	14.50	0	0.00	14.35	1	1,091	0.09%
2020/04/21	0	0.00	1	14.45	14.80	-1	1,038	-0.10%
2020/04/17	22	15.66	6	15.65	15.15	16	1,012	1.58%
2020/04/16	35	15.42	17	15.64	15.60	18	958	1.88%
2020/04/15	0	0.00	20	15.26	15.40	-20	834	-2.40%
2020/04/14	1	13.85	1	13.95	14.00	0	794	0.00%
2020/04/09	0	13.40	0	13.40	13.30	0	786	0.00%
2020/04/08	0	14.00	1	13.15	13.45	-1	782	-0.13%
2020/04/07	1	13.00	0	0.00	12.95	1	773	0.13%
2020/04/06	0	12.95	0	0.00	12.80	0	767	0.00%
2020/03/31	0	12.60	1	12.65	12.65	-1	800	-0.12%
2020/03/27	2	12.50	1	12.60	12.10	1	948	0.11%
2020/03/25	2	12.45	1	12.00	12.30	1	938	0.11%
2020/03/24	1	11.00	0	0.00	11.45	1	930	0.11%
2020/03/18	0	0.00	1	10.65	10.60	-1	1,299	-0.08%
2020/03/16	0	0.00	4	12.28	11.90	-4	1,301	-0.31%
2020/03/11	0	16.20	0	0.00	16.10	0	1,267	0.00%
2020/03/02	0	17.15	0	0.00	17.15	0	1,295	0.00%
2020/02/26	0	18.10	0	0.00	18.25	0	1,330	0.00%
2020/02/25	2	18.15	0	0.00	18.35	2	1,452	0.14%
2020/02/21	2	19.00	0	0.00	19.00	2	1,528	0.13%
2020/02/20	0	19.30	0	0.00	19.10	0	1,532	0.00%
2020/02/18	0	18.90	0	0.00	19.05	0	1,540	0.00%
2020/02/12	0	19.20	40	19.17	19.15	-40	1,671	-2.39%
2020/02/07	1	19.30	2	19.25	18.75	-1	1,697	-0.06%
2020/02/05	0	0.00	4	18.60	18.35	-4	1,693	-0.24%
2020/02/04	3	18.20	0	0.00	18.10	3	1,692	0.18%
2020/02/03	10	17.81	10	17.44	17.50	0	1,693	0.00%
2020/01/03	10	22.45	0	0.00	22.45	10	1,785	0.56%
2019/12/27	1	23.15	1	23.15	23.10	0	1,788	0.00%
2019/12/26	11	23.10	0	0.00	23.35	11	1,773	0.62%
2019/12/25	37	23.29	41	23.18	23.35	-4	1,756	-0.23%
2019/12/18	2	22.65	1	22.65	22.50	1	1,701	0.06%
2019/12/17	2	22.75	0	0.00	22.45	2	1,721	0.12%
2019/12/16	2	23.10	1	23.10	23.00	1	1,695	0.06%
2019/12/13	102	25.00	77	25.43	24.00	25	1,644	1.52%	大買/
2019/12/12	0	0.00	4	23.15	23.30	-4	1,334	-0.30%
2019/12/11	0	0.00	0	22.70	22.70	0	1,319	0.00%
2019/12/10	0	0.00	10	22.35	22.25	-10	1,337	-0.75%
2019/12/09	10	22.20	1	22.30	22.20	9	1,434	0.63%
2019/12/05	0	0.00	10	22.20	22.05	-10	1,463	-0.68%
2019/11/29	5	22.00	4	22.30	22.00	1	1,628	0.06%
2019/11/27	4	21.95	5	22.50	22.45	-1	1,704	-0.06%
2019/11/26	10	22.01	0	0.00	22.00	10	1,751	0.57%
2019/11/25	0	0.00	15	22.79	22.45	-15	1,834	-0.82%
2019/11/22	8	22.70	11	22.86	22.55	-3	1,850	-0.16%
2019/11/21	1	22.30	0	0.00	22.30	1	1,800	0.06%
2019/11/19	1	20.90	0	0.00	20.55	1	1,924	0.05%
2019/11/18	0	0.00	0	20.95	20.90	0	1,957	0.00%
2019/11/15	0	0.00	16	20.52	20.95	-16	1,975	-0.81%
2019/11/14	6	20.92	0	0.00	20.55	6	2,015	0.30%
2019/11/13	15	21.10	0	0.00	21.10	15	2,024	0.74%
2019/11/12	0	0.00	75	20.50	20.85	-75	2,043	-3.67%
2019/11/11	1	21.75	0	0.00	20.75	1	2,042	0.05%
2019/11/08	0	0.00	1	23.25	23.05	-1	2,029	-0.05%
2019/11/06	11	23.07	0	0.00	23.15	11	2,175	0.51%
2019/10/23	0	0.00	4.3	24.19	23.90	-4.3	2,523	-0.17%
2019/10/22	4	24.40	0	0.00	24.10	4	2,564	0.16%
2019/10/21	1	24.20	1	24.45	24.55	0	2,585	0.00%
2019/10/18	2	24.20	2	24.15	24.30	0	2,589	0.00%
2019/10/16	0	0.00	2	24.30	23.60	-2	2,625	-0.08%
2019/10/14	3	23.15	0	0.00	23.10	3	2,657	0.11%
2019/10/09	2	23.05	3	23.05	23.10	-1	2,663	-0.04%
2019/10/08	0	0.00	4	23.85	23.70	-4	2,705	-0.15%
2019/10/07	0	0.00	6	24.18	24.05	-6	2,914	-0.21%
2019/10/03	0	0.00	2	23.63	23.60	-2	2,989	-0.07%
2019/10/01	0	0.00	5	24.00	23.80	-5	3,035	-0.16%
2019/09/25	1	23.90	1	24.00	23.90	0	3,211	0.00%
2019/09/24	16	24.21	3	24.22	24.15	13	3,283	0.40%
2019/09/23	2	25.35	4	25.10	24.85	-2	3,287	-0.06%
2019/09/20	4	24.80	1	24.95	24.75	3	3,347	0.09%
2019/09/19	0	24.50	1	24.35	24.10	-1	3,350	-0.03%
2019/09/16	1	24.30	0	0.00	24.05	1	3,571	0.03%
2019/09/12	1	24.50	0	0.00	24.50	1	3,596	0.03%
2019/09/11	4	24.53	5	24.51	24.65	-1	3,643	-0.03%
2019/09/10	4	26.63	2	26.70	26.55	2	3,583	0.06%
2019/09/09	0	0.00	2	27.15	27.05	-2	3,651	-0.05%
2019/09/05	5	27.81	11	28.37	27.95	-6	3,839	-0.16%
2019/09/04	13	28.24	17	28.17	28.25	-4	4,000	-0.10%
2019/09/03	0	0.00	1	27.20	27.35	-1	4,215	-0.02%
2019/09/02	0	0.00	9	27.19	27.10	-9	4,410	-0.20%
2019/08/30	12	28.24	12	27.92	27.50	0	4,449	0.00%
2019/08/29	19	28.52	17	28.39	28.20	2	4,565	0.04%
2019/08/28	13	28.95	16	28.86	28.85	-3	4,911	-0.06%
2019/08/27	19	27.97	3	28.08	27.80	16	4,883	0.33%
2019/08/26	8	28.02	11	28.03	27.55	-3	4,934	-0.06%
2019/08/23	42	28.43	39	28.47	28.95	3	5,038	0.06%
2019/08/22	12	27.79	3	27.93	27.35	9	5,016	0.18%
2019/08/21	2	27.75	1	27.70	27.85	1	5,238	0.02%
2019/08/19	0	0.00	2	27.33	27.30	-2	5,452	-0.04%
2019/08/16	4	26.69	5	26.64	26.70	-1	5,539	-0.02%
2019/08/15	4	26.45	7	26.54	26.40	-3	5,639	-0.05%
2019/08/14	11	27.93	7	27.49	27.00	4	5,785	0.07%
2019/08/13	2	27.05	6	27.51	27.60	-4	5,907	-0.07%
2019/08/12	17	27.94	10	27.88	27.55	7	6,076	0.12%
2019/08/08	2	26.00	4	26.05	26.55	-2	6,249	-0.03%
2019/08/06	4	25.75	6	25.32	25.75	-2	7,291	-0.03%
2019/08/05	2	25.63	12	25.10	24.95	-10	7,346	-0.14%
2019/08/02	5	26.15	1	25.80	25.80	4	7,453	0.05%
2019/08/01	33	27.32	32	27.29	26.80	1	7,567	0.01%
2019/07/31	11	26.90	11	26.10	27.45	0	7,550	0.00%
2019/07/30	10	25.28	13	25.65	25.00	-3	7,582	-0.04%
2019/07/29	5	25.80	2	25.88	25.85	3	7,850	0.04%
2019/07/26	2	26.50	2	26.20	26.20	0	8,167	0.00%
2019/07/25	3	26.42	2	26.55	26.45	1	8,298	0.01%
2019/07/24	2	26.00	2	26.45	26.30	0	8,387	0.00%
2019/07/23	4	26.03	5	26.02	25.90	-1	8,475	-0.01%
2019/07/18	1	25.85	0	0.00	25.80	1	8,683	0.01%
2019/07/16	3	26.35	4	26.50	26.50	-1	8,892	-0.01%
2019/07/15	0	0.00	1	25.95	25.80	-1	9,008	-0.01%
2019/07/12	7	25.86	8	25.95	26.00	-1	9,433	-0.01%
2019/07/11	49	27.11	38	26.55	26.15	11	9,559	0.12%
2019/07/10	0	0.00	25	28.72	29.00	-25	9,367	-0.27%
2019/07/09	6	28.65	72	28.54	28.50	-66	9,385	-0.70%
2019/07/05	0	0.00	3	29.55	29.60	-3	9,369	-0.03%
2019/07/04	71	29.65	1	29.60	29.65	70	9,356	0.75%
2019/07/03	53	30.22	5	30.25	30.00	48	9,323	0.51%
2019/07/02	10	29.70	18	29.80	29.80	-8	9,230	-0.09%
2019/07/01	4	29.68	3	29.87	29.50	1	9,193	0.01%
2019/06/28	2	29.45	4	29.05	28.85	-2	9,137	-0.02%
2019/06/27	2	29.43	5	29.38	29.20	-3	9,198	-0.03%
2019/06/26	23	28.64	10	28.70	28.65	13	9,237	0.14%
2019/06/25	31	29.30	27	29.34	29.00	4	9,364	0.04%
2019/06/24	25	28.86	28	28.93	29.00	-3	9,417	-0.03%
2019/06/21	152	29.39	168	29.39	29.25	-16	9,718	-0.16%	大買/大賣/
2019/06/20	75	28.73	13	28.60	28.60	62	9,933	0.62%
2019/06/19	39	28.60	20	28.70	28.65	19	10,025	0.19%
2019/06/18	33	28.27	20	28.38	28.00	13	9,958	0.13%
2019/06/17	88	28.54	82	28.42	28.50	6	9,941	0.06%
2019/06/14	14	28.95	60	28.74	28.30	-46	9,945	-0.46%
2019/06/13	23	30.22	20	29.82	29.70	3	9,985	0.03%
2019/06/12	51	29.38	33	30.11	29.95	18	9,961	0.18%
2019/06/11	51	30.68	77	30.71	30.55	-26	9,842	-0.26%
2019/06/10	131	34.28	106	33.93	33.90	25	9,734	0.26%	大買/大賣/
2019/06/06	144	32.77	144	32.43	33.00	0	9,729	0.00%	大買/大賣/
2019/06/05	118	32.54	132	33.20	32.50	-14	9,715	-0.14%	大買/大賣/
2019/06/04	74	33.73	42	33.56	32.85	32	9,552	0.34%
2019/06/03	8	32.02	9	32.32	32.10	-1	9,161	-0.01%
2019/05/31	15	32.32	10	32.50	32.20	5	9,098	0.05%
2019/05/30	49	32.57	15	32.17	32.10	34	9,040	0.38%
2019/05/29	39	32.12	11	32.12	31.55	28	8,936	0.31%
2019/05/28	23	31.65	20	32.28	32.90	3	8,806	0.03%
2019/05/27	7	30.34	4	30.46	30.20	3	8,543	0.04%
2019/05/24	23	31.67	34	31.50	31.00	-11	8,410	-0.13%
2019/05/23	16	32.00	12	32.15	31.90	4	8,279	0.05%
2019/05/22	10	33.86	13	33.62	33.50	-3	8,154	-0.04%
2019/05/21	31	33.69	10	33.88	34.10	21	8,059	0.26%
2019/05/20	11	33.20	6	33.06	33.30	5	7,900	0.06%
2019/05/17	34	33.94	81	33.75	33.05	-47	7,780	-0.60%
2019/05/16	51	35.30	24	35.18	34.45	27	7,580	0.36%
2019/05/15	112	36.53	500	36.31	36.20	-388	7,308	-5.31%	大買/大賣/鉅額交易
2019/05/14	71	34.44	72	34.76	34.85	-1	6,586	-0.02%
2019/05/13	20	34.10	3	34.63	34.80	17	6,215	0.27%
2019/05/10	60	32.23	7	32.22	31.65	53	6,133	0.86%
2019/05/09	24	30.88	11	32.45	31.10	13	5,988	0.22%
2019/05/08	37	33.35	10	33.10	33.30	27	5,842	0.46%
2019/05/07	17	34.85	74	34.82	34.35	-57	5,740	-0.99%
2019/05/06	81	33.87	29	34.36	34.70	52	5,595	0.93%
2019/05/03	18	34.00	78.1	33.93	33.95	-60.1	5,303	-1.13%
2019/05/02	65	32.76	55	33.18	33.20	10	4,972	0.20%
2019/04/30	5	29.68	5	30.22	30.20	0	4,829	0.00%
2019/04/29	33	30.90	3	32.62	30.50	30	4,715	0.64%
2019/04/26	65	32.28	2	32.13	33.85	63	4,588	1.37%
2019/04/25	15	32.35	220	33.30	32.30	-205	4,483	-4.57%	大賣/鉅額交易
2019/04/24	8	33.61	5	34.52	33.55	3	4,409	0.07%
2019/04/23	22	33.68	3	34.12	33.70	19	4,354	0.44%
2019/04/22	113	36.86	25	36.01	36.00	88	4,257	2.07%	大買/
2019/04/19	16	38.36	25	37.75	37.65	-9	4,188	-0.21%
2019/04/18	286	38.65	391	38.28	38.80	-105	4,027	-2.61%	大買/大賣/鉅額交易
2019/04/17	2	34.95	24	35.51	37.20	-22	3,578	-0.61%
2019/04/12	6	32.70	2	33.15	32.70	4	3,339	0.12%
2019/04/11	111	37.45	1	37.20	36.30	110	3,314	3.32%	大買/鉅額交易
2019/04/10	13	36.75	14	36.44	36.60	-1	3,279	-0.03%
2019/04/09	0	36.00	6	36.05	36.00	-6	3,295	-0.18%
2019/04/08	0	0.00	1	35.10	35.20	-1	3,301	-0.03%
2019/04/03	3	35.90	0	0.00	35.90	3	3,297	0.09%
2019/04/02	131	34.71	21	34.45	35.30	110	3,289	3.34%	大買/鉅額交易
2019/04/01	15	35.25	10	35.13	34.75	5	3,265	0.15%
2019/03/29	104	37.86	281	38.13	37.65	-177	3,197	-5.54%	大買/大賣/鉅額交易
2019/03/28	146	38.33	63	37.28	39.20	83	3,126	2.65%	大買/
2019/03/27	60	35.31	30	34.86	36.30	30	3,077	0.97%
2019/03/26	35	33.71	54	33.27	33.00	-19	3,004	-0.63%
2019/03/25	78	32.80	54	32.54	33.60	24	2,735	0.88%
2019/03/22	310	30.55	43	30.55	30.55	267	2,498	10.69%	大買/鉅額交易
2019/03/21	17	27.80	5	27.80	27.80	12	2,493	0.48%
2019/03/19	10	23.24	4	23.18	23.00	6	2,749	0.22%
2019/03/18	113	24.09	16	24.06	24.45	97	2,748	3.53%	大買/
2019/03/15	2	22.00	0	0.00	22.35	2	2,574	0.08%
2019/03/14	4	22.11	9	22.21	22.15	-5	2,547	-0.20%
2019/03/13	10	21.96	13	22.02	22.60	-3	2,478	-0.12%
2019/03/12	20	21.23	25	21.35	21.65	-5	2,274	-0.22%
2019/03/11	3	19.70	10	19.70	19.70	-7	2,076	-0.34%
2019/03/08	0	0.00	9	17.92	17.95	-9	2,043	-0.44%
2019/03/07	0	0.00	38	18.52	18.15	-38	2,074	-1.83%
2019/03/06	35	18.44	2	18.30	18.30	33	2,077	1.59%
2019/03/05	3	18.78	44	19.12	18.30	-41	2,070	-1.98%
2019/03/04	62	18.46	25	18.45	18.80	37	2,035	1.82%
2019/02/22	0	0.00	1	17.45	17.25	-1	2,046	-0.05%
2019/02/21	0	0.00	1	17.55	17.40	-1	2,039	-0.05%
2019/02/20	24	17.67	3	17.75	17.60	21	2,026	1.04%
2019/02/19	15	17.50	11	17.55	17.45	4	1,999	0.20%
2019/02/18	15	17.62	3	17.23	17.30	12	1,981	0.61%
2019/02/15	8	17.31	7	17.11	17.00	1	1,928	0.05%
2019/02/14	3	16.82	2	16.95	17.50	1	1,895	0.05%
2019/02/13	7	16.71	2	16.60	16.60	5	1,869	0.27%
2019/02/12	12	16.58	2	16.60	16.60	10	1,862	0.54%
2019/01/30	10	16.00	0	0.00	15.95	10	1,852	0.54%
2019/01/21	0	16.25	3	16.10	16.10	-3	1,815	-0.16%
2019/01/16	2	16.40	0	0.00	16.40	2	1,774	0.11%
2019/01/15	3	16.50	0	0.00	16.40	3	1,766	0.17%
2019/01/14	0	0.00	2	17.30	16.90	-2	1,748	-0.11%
2019/01/09	5	16.00	5	15.80	15.70	0	1,636	0.00%
2019/01/08	0	16.00	2	15.90	15.85	-2	1,623	-0.12%
2019/01/07	0	0.00	1	15.90	15.90	-1	1,617	-0.06%
2019/01/04	2	15.25	5	15.32	15.40	-3	1,606	-0.19%
2019/01/03	3	16.15	0	0.00	15.90	3	1,590	0.19%
2019/01/02	2	16.40	0	0.00	16.15	2	1,578	0.13%
2018/12/28	2	16.18	13	16.55	16.35	-11	1,568	-0.70%
2018/12/27	7	17.16	7	17.20	16.80	0	1,538	0.00%
2018/12/26	6	17.26	1	17.45	17.00	5	1,512	0.33%
2018/12/25	2	17.75	5	17.80	17.45	-3	1,490	-0.20%
2018/12/22	0	0.00	9	18.05	18.05	-9	1,436	-0.63%
2018/12/21	12	18.13	0	0.00	18.60	12	1,404	0.85%
2018/12/20	12	19.30	23	19.23	18.40	-11	1,358	-0.81%
2018/12/19	6	18.73	7	18.60	18.70	-1	1,245	-0.08%
2018/12/18	29	18.61	85	18.77	18.20	-56	1,190	-4.71%
2018/12/17	20	19.44	18	19.70	19.40	2	1,118	0.18%
2018/12/14	16	18.92	34	19.22	18.85	-18	990	-1.82%
2018/12/13	44	18.34	40	18.50	18.35	4	858	0.47%
2018/12/12	49	18.09	9	18.03	18.25	40	754	5.30%
2018/12/11	71	16.29	41	16.93	17.40	30	559	5.36%
2018/12/05	0	0.00	30	15.61	16.10	-30	380	-7.88%
2018/12/04	5	15.90	0	0.00	15.90	5	372	1.34%
2018/11/30	0	0.00	10	15.60	15.60	-10	321	-3.11%
2018/11/29	0	0.00	1	15.10	14.90	-1	279	-0.36%
2018/11/27	1	14.75	0	0.00	14.70	1	251	0.40%
2018/11/23	31	14.95	5	14.95	14.90	26	213	12.17%
2018/11/01	0	0.00	1	12.45	12.55	-1	192	-0.52%
2018/10/31	0	0.00	5	12.35	12.35	-5	195	-2.56%
2018/10/29	1	12.25	0	0.00	12.25	1	203	0.49%
2018/10/05	10	12.90	0	0.00	12.90	10	313	3.19%
2018/09/18	0	0.00	1	13.30	13.25	-1	504	-0.20%
2018/09/13	0	0.00	1	13.05	12.95	-1	514	-0.19%
2018/09/07	0	0.00	4	13.63	13.60	-4	575	-0.69%
2018/08/27	0	0.00	0	14.30	14.40	0	662	0.00%
2018/08/21	0	0.00	2	14.35	14.40	-2	664	-0.30%
2018/08/06	0	0.00	10	15.56	15.40	-10	633	-1.58%
2018/07/30	0	0.00	1	16.55	16.35	-1	606	-0.16%
2018/07/26	10	16.40	0	0.00	16.30	10	584	1.71%
2018/07/24	1	16.20	2	16.25	16.10	-1	565	-0.18%
2018/07/23	0	0.00	1	16.15	16.10	-1	556	-0.18%
2018/07/16	1	15.75	1	15.75	15.90	0	521	0.00%
2018/07/09	2	15.00	22	15.41	15.30	-20	485	-4.12%
2018/07/06	6	16.44	12	17.46	16.00	-6	462	-1.30%
2018/07/04	2	15.40	0	0.00	15.75	2	345	0.58%
2018/07/03	0	0.00	3	15.37	15.30	-3	339	-0.88%
2018/06/26	0	0.00	2	14.63	14.75	-2	330	-0.60%
2018/06/15	5	15.80	2	16.20	15.80	3	316	0.95%
2018/06/14	2	15.65	0	0.00	15.80	2	278	0.72%
2018/06/08	0	0.00	66	14.19	14.15	-66	311	-21.18%
2018/06/07	0	0.00	86	13.87	13.80	-86	310	-27.69%
2018/05/29	0	0.00	1	13.55	13.30	-1	432	-0.23%
2018/05/25	0	0.00	50	13.85	13.95	-50	540	-9.25%
2018/05/24	1	13.75	1	13.75	13.75	0	699	0.00%
2018/05/22	0	0.00	0	12.50	12.55	0	738	0.00%
2018/05/21	0	0.00	0	12.60	12.65	0	748	0.00%
2018/05/18	0	0.00	0	12.60	12.70	0	751	0.00%
2018/05/16	0	0.00	0	12.40	12.45	0	759	0.00%
2018/05/08	0	0.00	0	12.90	12.95	0	787	0.00%
2018/04/30	0	0.00	0	13.75	12.90	0	795	0.00%
2018/04/25	0	0.00	2	12.40	12.45	-2	807	-0.25%
2018/04/23	5	12.95	0	0.00	13.00	5	821	0.61%
2018/04/20	0	13.40	0	0.00	13.40	0	820	0.00%
2018/04/17	5	13.50	0	0.00	13.60	5	829	0.60%
2018/04/16	10	13.79	0	0.00	13.65	10	830	1.20%
2018/04/09	2	13.45	0	13.45	13.35	2	848	0.24%
2018/03/28	0	14.20	10	14.20	14.25	-10	864	-1.16%
2018/03/27	10	14.40	0	0.00	14.25	10	898	1.11%
2018/03/26	0	14.30	0	0.00	14.40	0	1,108	0.00%
2018/03/23	0	14.30	0	0.00	14.40	0	1,109	0.00%
2018/03/21	1	15.35	1	15.15	14.70	0	1,098	0.00%
2018/03/19	0	14.70	2	14.75	14.75	-2	1,085	-0.18%
2018/03/15	14	15.45	2	15.35	15.15	12	1,072	1.12%
2018/03/13	0	0.00	9	14.08	14.00	-9	983	-0.92%
2018/03/12	0	14.40	5	14.42	14.45	-5	973	-0.51%
2018/03/09	0	14.50	0	0.00	14.50	0	943	0.00%
2018/03/08	1	14.55	1	14.50	14.55	0	935	0.00%
2018/03/07	1	14.50	3	14.50	14.50	-2	947	-0.21%
2018/03/06	0	0.00	2	14.50	14.50	-2	948	-0.21%
2018/03/05	5	14.50	1	14.45	14.45	4	942	0.42%
2018/03/02	0	0.00	2	14.40	14.40	-2	929	-0.22%
2018/03/01	0	0.00	4	14.36	14.40	-4	991	-0.40%
2018/02/27	20	14.41	0	0.00	14.40	20	985	2.03%
2018/02/26	29	14.36	28	14.40	14.40	1	913	0.11%
2018/02/21	0	0.00	3	11.33	11.40	-3	706	-0.42%
2018/02/07	3	11.10	13	11.01	10.95	-10	712	-1.40%
2018/02/06	7	10.67	0	0.00	10.70	7	710	0.99%
2018/02/01	5	12.10	0	0.00	12.05	5	705	0.71%
2018/01/31	0	0.00	1	12.15	12.20	-1	718	-0.14%
2018/01/19	0	0.00	1	12.30	12.30	-1	818	-0.12%
2018/01/18	2	12.30	2	12.40	12.30	0	874	0.00%
2018/01/17	5	12.21	8	12.29	12.35	-3	873	-0.34%
2018/01/15	0	0.00	5	12.05	12.15	-5	884	-0.57%
2018/01/12	3	12.08	2	12.10	12.05	1	884	0.11%
2018/01/11	4	12.15	0	0.00	12.10	4	882	0.45%
2018/01/09	0	0.00	1	12.10	12.10	-1	882	-0.11%
2018/01/08	0	0.00	1	12.30	12.20	-1	879	-0.11%