菱生 (2369)-華南永昌-楠梓券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.70
漲跌
▼0.15
漲幅
-0.69%
成交量
1,635張
產業
上市半導體類股
540人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

菱生 (2369)籌碼相關－華南永昌-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/06	4	21.90	0	0.00	21.85	4	12,544	0.03%
2024/05/03	1	22.00	0	0.00	21.85	1	12,655	0.01%
2024/04/30	1	22.20	0	0.00	22.35	1	14,230	0.01%
2024/04/29	4	22.26	1	22.30	22.30	3	14,729	0.02%
2024/04/23	0	0.00	2	21.25	21.35	-2	14,951	-0.01%
2024/04/18	1	22.60	0	0.00	22.35	1	14,894	0.01%
2024/04/16	0	0.00	6	22.60	22.20	-6	14,886	-0.04%
2024/04/15	3	23.10	3	23.07	23.05	0	14,838	0.00%
2024/04/12	1	24.55	0	0.00	24.20	1	14,769	0.01%
2024/04/11	1	24.50	0	0.00	24.45	1	14,759	0.01%
2024/04/10	1	25.45	2	25.18	24.95	-1	14,760	-0.01%
2024/04/09	2	24.90	1	24.80	24.90	1	14,695	0.01%
2024/04/08	2	24.35	2	24.30	24.60	0	14,655	0.00%
2024/04/02	2	24.50	1	24.55	24.40	1	14,820	0.01%
2024/04/01	1	24.90	1	24.40	24.90	0	15,048	0.00%
2024/03/28	1	24.10	2	24.68	24.10	-1	15,070	-0.01%
2024/03/27	2	24.25	0	0.00	24.35	2	15,060	0.01%
2024/03/26	1	24.50	0	0.00	24.40	1	15,057	0.01%
2024/03/22	5	25.31	8	25.43	25.35	-3	15,016	-0.02%
2024/03/21	3	25.20	4	25.46	24.90	-1	14,898	-0.01%
2024/03/20	8	24.33	1	24.35	24.15	7	14,619	0.05%
2024/03/19	1	24.65	1	24.55	24.45	0	14,640	0.00%
2024/03/18	0	0.00	6	24.80	24.85	-6	14,646	-0.04%
2024/03/15	3	24.10	0	0.00	24.05	3	14,617	0.02%
2024/03/14	0	0.00	2	24.55	24.35	-2	14,613	-0.01%
2024/03/13	1	25.65	2	25.03	24.95	-1	14,624	-0.01%
2024/03/11	4	25.09	0	0.00	24.90	4	14,644	0.03%
2024/03/08	5	25.05	15	24.92	24.75	-10	14,682	-0.07%
2024/03/07	21	25.65	12	26.42	25.60	9	14,631	0.06%
2024/03/06	7	27.01	7	26.61	27.10	0	14,558	0.00%
2024/03/05	3	26.12	7	26.06	26.45	-4	14,663	-0.03%
2024/03/04	0	0.00	2	26.30	26.25	-2	15,604	-0.01%
2024/03/01	37	26.84	24	26.60	26.35	13	15,581	0.08%
2024/02/29	17	26.75	14	26.69	26.60	3	15,319	0.02%
2024/02/27	9	26.83	11	26.69	26.40	-2	15,175	-0.01%
2024/02/26	4	26.98	0	0.00	27.10	4	15,001	0.03%
2024/02/23	22	26.86	14	27.20	26.65	8	14,866	0.05%
2024/02/22	13	27.59	11	27.80	27.25	2	14,794	0.01%
2024/02/21	14	27.83	10	27.81	27.60	4	14,615	0.03%
2024/02/20	27	28.10	29	28.11	27.75	-2	14,454	-0.01%
2024/02/19	80	29.63	100	29.56	28.40	-20	14,008	-0.14%
2024/02/16	21	26.75	232	26.99	28.10	-211	12,541	-1.68%	大賣/鉅額交易
2024/02/15	12	25.13	27	25.28	25.55	-15	11,643	-0.13%
2024/02/05	18	24.16	4	24.25	24.15	14	11,497	0.12%
2024/02/02	103	23.99	5	23.91	23.90	98	11,304	0.87%	大買/
2024/02/01	2	23.98	3	24.00	23.80	-1	11,194	-0.01%
2024/01/31	30	24.93	43	24.53	24.35	-13	11,138	-0.12%
2024/01/30	8	24.16	50	24.25	24.55	-42	10,369	-0.41%
2024/01/29	5	22.69	0	0.00	22.70	5	9,680	0.05%
2024/01/26	2	23.07	0	0.00	22.70	2	9,703	0.02%
2024/01/25	3	23.40	5	23.44	23.20	-2	9,672	-0.02%
2024/01/24	94.1	24.62	95	24.59	23.90	-0.9	9,552	-0.01%
2024/01/23	25	23.68	23	23.06	23.90	2	8,402	0.02%
2024/01/22	3	21.50	2	21.70	21.75	1	8,120	0.01%
2024/01/19	103	20.36	3	20.63	21.00	100	8,223	1.22%	大買/
2024/01/16	0	0.00	2	20.65	20.70	-2	10,785	-0.02%
2024/01/15	2	20.80	2	21.15	21.10	0	11,370	0.00%
2024/01/12	1	20.60	1	20.80	20.60	0	12,009	0.00%
2024/01/10	0	0.00	10	20.70	20.70	-10	12,641	-0.08%
2024/01/08	1	21.65	1	21.60	21.50	0	13,018	0.00%
2024/01/05	0	0.00	3	22.27	21.85	-3	13,001	-0.02%
2024/01/04	0.2	22.40	0	0.00	22.20	0.2	12,989	0.00%
2024/01/03	0	0.00	12	22.77	22.60	-12	12,970	-0.09%
2023/12/29	3	22.95	0	0.00	22.90	3	12,942	0.02%
2023/12/28	14	22.77	16	23.30	23.30	-2	12,907	-0.02%
2023/12/27	7	23.02	9	23.03	23.20	-2	12,757	-0.02%
2023/12/26	1	22.15	2	22.30	22.35	-1	12,489	-0.01%
2023/12/25	3	22.08	2	22.40	21.85	1	12,424	0.01%
2023/12/22	1	21.65	0	0.00	21.65	1	12,348	0.01%
2023/12/21	0	0.00	26	21.88	21.70	-26	12,332	-0.21%
2023/12/20	10	22.20	0	0.00	22.20	10	12,313	0.08%
2023/12/19	4	21.69	5	21.55	21.85	-1	12,267	-0.01%
2023/12/15	1	22.35	5	22.30	22.35	-4	12,245	-0.03%
2023/12/13	5	22.65	2	22.68	22.70	3	12,147	0.02%
2023/12/12	4	22.95	30	22.75	22.70	-26	12,134	-0.21%
2023/12/08	0	0.00	1	23.25	23.30	-1	12,079	-0.01%
2023/12/07	10	23.10	6	23.19	23.30	4	12,064	0.03%
2023/12/06	2	23.53	8	23.65	23.55	-6	12,036	-0.05%
2023/12/05	5	23.47	4	23.44	23.30	1	11,988	0.01%
2023/12/04	4	23.86	24	24.02	23.70	-20	11,939	-0.17%
2023/12/01	11	23.74	4	23.70	24.15	7	11,883	0.06%
2023/11/30	18	24.27	0	0.00	23.90	18	11,820	0.15%
2023/11/29	67	24.65	20	25.10	24.30	47	11,673	0.40%
2023/11/28	1	23.60	9	23.36	23.45	-8	11,095	-0.07%
2023/11/27	9	23.39	33	23.46	23.20	-24	11,022	-0.22%
2023/11/24	0	0.00	3	23.55	23.30	-3	10,979	-0.03%
2023/11/22	3	23.37	4	23.50	23.45	-1	11,135	-0.01%
2023/11/21	4	23.44	5	23.38	23.05	-1	11,163	-0.01%
2023/11/20	22	23.24	14	23.29	23.25	8	11,011	0.07%
2023/11/17	0	0.00	15	23.00	22.80	-15	10,827	-0.14%
2023/11/16	7	22.51	13.1	22.71	22.45	-6.1	10,606	-0.06%
2023/11/15	50	22.66	29.2	22.54	22.60	20.9	10,389	0.20%
2023/11/14	19	21.41	43	21.57	21.75	-24	9,836	-0.24%
2023/11/13	51	21.04	94	21.61	21.65	-43	9,676	-0.44%
2023/11/10	5	20.19	4	20.21	20.10	1	9,288	0.01%
2023/11/09	4	20.19	2.2	20.11	20.05	1.9	9,223	0.02%
2023/11/08	53	20.83	14	20.84	20.40	39	9,169	0.43%
2023/11/07	25	20.42	10	20.58	20.75	15	9,060	0.17%
2023/11/06	34	20.93	1	21.30	21.15	33	8,961	0.37%
2023/11/03	3	21.03	5.1	20.88	20.80	-2.1	8,885	-0.02%
2023/11/02	35	21.23	4	21.25	21.10	31	8,827	0.35%
2023/11/01	16	21.43	15	20.87	20.85	1	8,765	0.01%
2023/10/31	7	21.82	12	21.49	21.15	-5	8,649	-0.06%
2023/10/30	8	22.04	3	21.98	21.75	5	8,496	0.06%
2023/10/27	4	21.70	31	21.96	21.70	-27	8,318	-0.32%
2023/10/26	11	22.77	6	22.60	22.40	5	8,168	0.06%
2023/10/25	18	23.39	18.5	23.21	23.25	-0.5	8,159	-0.01%
2023/10/24	38	24.21	75	24.14	23.55	-37	7,787	-0.48%
2023/10/23	22	22.91	16.1	23.44	23.65	5.9	6,176	0.10%
2023/10/20	18	20.50	24	20.94	21.50	-6	5,607	-0.11%
2023/10/19	6	19.67	1	20.00	19.55	5	4,977	0.10%
2023/10/18	52	20.01	25	20.04	20.10	27	4,813	0.56%
2023/10/17	4	18.99	3	19.40	18.85	1	4,372	0.02%
2023/10/16	17	18.81	14	18.96	19.10	3	4,165	0.07%
2023/10/12	0	0.00	0.1	17.65	17.70	-0.1	4,107	0.00%
2023/10/11	0.1	17.10	0	17.10	17.00	0.1	4,120	0.00%
2023/10/06	1	17.25	0	0.00	17.20	1	4,223	0.02%
2023/09/26	1	18.60	0	0.00	18.55	1	5,199	0.02%
2023/09/25	0	0.00	1	19.00	19.10	-1	5,205	-0.02%
2023/09/22	1	18.55	0	0.00	18.80	1	5,199	0.02%
2023/09/13	3	19.60	1	19.40	19.25	2	5,131	0.04%
2023/09/12	1	19.70	3	19.72	19.70	-2	5,129	-0.04%
2023/09/11	0	0.00	1	19.65	19.30	-1	5,114	-0.02%
2023/09/08	10	19.35	0	0.00	19.40	10	5,071	0.20%
2023/09/07	0	0.00	1	19.65	19.55	-1	5,035	-0.02%
2023/09/06	1	19.85	32	19.98	19.65	-31	4,995	-0.62%
2023/09/05	2	19.85	1	19.85	19.85	1	4,916	0.02%
2023/09/04	6	19.88	3	19.37	19.40	3	4,799	0.06%
2023/09/01	24	19.88	53	20.64	20.70	-29	4,607	-0.63%
2023/08/31	0	0.00	1	19.00	19.10	-1	4,113	-0.02%
2023/08/29	1	18.70	0	0.00	18.80	1	4,056	0.02%
2023/08/28	16	19.71	14	19.54	18.95	2	3,970	0.05%
2023/08/25	11	18.83	6.3	18.61	18.80	4.7	3,661	0.13%
2023/08/24	1	17.80	0	0.00	17.50	1	3,472	0.03%
2023/08/21	0	0.00	1	16.90	16.95	-1	3,422	-0.03%
2023/08/14	6.1	16.80	1	17.10	17.00	5.1	3,389	0.15%
2023/08/11	5	17.50	0	0.00	17.35	5	3,371	0.15%
2023/08/10	1	17.60	0	0.00	17.55	1	3,364	0.03%
2023/08/09	2	18.20	0	0.00	18.20	2	3,323	0.06%
2023/08/08	0	0.00	1	18.60	18.50	-1	3,296	-0.03%
2023/08/07	0	0.00	0.2	18.75	18.75	-0.2	3,280	0.00%
2023/08/04	0.2	18.25	0	0.00	18.10	0.2	3,244	0.00%
2023/08/02	1	18.15	3	18.13	18.10	-2	3,209	-0.06%
2023/07/31	6.1	19.93	0	0.00	18.70	6.1	3,108	0.20%
2023/07/28	17	20.24	38.3	20.38	20.05	-21.3	2,944	-0.72%
2023/07/27	9	18.64	13.2	19.18	19.35	-4.2	2,504	-0.17%
2023/07/26	0	0.00	3	17.80	17.60	-3	2,283	-0.13%
2023/07/25	1	18.00	0	0.00	17.90	1	2,266	0.04%
2023/07/24	2	17.63	0	0.00	17.55	2	2,228	0.09%
2023/07/20	0	0.00	5.2	18.10	18.05	-5.2	2,202	-0.23%
2023/07/19	6	17.77	10	18.10	17.55	-4	2,159	-0.19%
2023/07/18	6.2	17.96	12.2	17.85	17.85	-6	2,129	-0.28%
2023/07/17	0	0.00	0.1	17.95	17.95	-0.1	2,030	0.00%
2023/07/13	32.2	17.91	1.4	17.97	17.85	30.8	1,994	1.55%
2023/07/11	2	17.80	0	0.00	17.80	2	1,846	0.11%
2023/07/10	0.4	17.53	0.2	17.65	17.50	0.2	1,821	0.01%
2023/07/07	15.2	18.10	0	0.00	17.85	15.2	1,813	0.84%
2023/07/06	0	0.00	0.7	18.26	18.40	-0.7	1,658	-0.04%
2023/07/05	30	17.97	23.2	18.09	18.00	6.8	1,477	0.46%
2023/07/04	5.1	16.60	8.6	16.79	17.15	-3.5	1,025	-0.34%
2023/07/03	0	0.00	0.4	15.55	15.60	-0.4	908	-0.04%
2023/06/30	0	0.00	1	15.40	15.40	-1	889	-0.11%
2023/06/26	2	15.43	0	0.00	15.60	2	870	0.23%
2023/06/19	0	0.00	8	15.55	15.55	-8	862	-0.93%
2023/06/09	0	0.00	1	15.00	14.95	-1	775	-0.13%
2023/06/07	0	0.00	1	15.00	15.00	-1	793	-0.13%
2023/06/06	0	0.00	1	14.85	14.90	-1	805	-0.12%
2023/05/16	0	0.00	1	14.00	14.00	-1	1,099	-0.09%
2023/05/15	0	13.75	0	0.00	13.60	0	1,102	0.00%
2023/05/12	1	13.45	0	0.00	13.70	1	1,139	0.09%
2023/05/11	1.1	13.80	0.3	13.79	13.60	0.8	1,179	0.07%
2023/05/09	0.1	14.20	0	0.00	14.00	0.1	1,219	0.01%
2023/05/08	0.3	14.20	2.7	14.23	14.20	-2.4	1,234	-0.20%
2023/05/05	1	14.20	1	14.25	14.20	0.1	1,278	0.00%
2023/05/04	1	14.25	0.3	14.25	14.20	0.8	1,422	0.05%
2023/05/03	0	0.00	1	14.05	14.20	-1	1,477	-0.07%
2023/04/25	1	14.30	0	0.00	14.20	1	1,483	0.07%
2023/04/21	0	14.95	0	0.00	14.85	0	1,471	0.00%
2023/04/20	2	15.13	1.8	15.27	15.05	0.2	1,460	0.01%
2023/04/19	0.1	15.50	0	0.00	15.50	0.1	1,454	0.01%
2023/04/17	1	15.60	1	15.60	15.60	0	1,412	0.00%
2023/04/14	16	15.37	0	0.00	15.35	16	1,386	1.15%
2023/04/13	0	0.00	2	15.40	15.35	-2	1,378	-0.15%
2023/04/12	1	15.70	1	15.15	15.70	0	1,355	0.00%
2023/04/11	0	0.00	10	15.00	15.10	-10	1,302	-0.77%
2023/03/30	0	15.15	2	15.10	15.15	-2	1,285	-0.16%
2023/03/27	0.1	15.25	0	0.00	15.25	0.1	1,275	0.01%
2023/03/24	0	0.00	6	15.26	15.20	-6	1,275	-0.47%
2023/03/22	0	0.00	10	15.00	15.00	-10	1,260	-0.79%
2023/03/21	0	14.95	0	0.00	14.95	0	1,259	0.00%
2023/03/16	1	14.65	1	14.70	14.35	0	1,258	0.00%
2023/03/14	1	14.90	0	0.00	14.85	1	1,260	0.08%
2023/03/13	0	15.10	0	0.00	15.00	0	1,271	0.00%
2023/03/10	2	15.30	0.5	15.40	15.10	1.5	1,280	0.12%
2023/03/08	1	15.70	10	15.75	15.70	-9	1,267	-0.71%
2023/03/07	0	0.00	10	15.45	15.55	-10	1,243	-0.80%
2023/03/06	0	0.00	1	15.40	15.40	-1	1,231	-0.08%
2023/03/03	0	0.00	6	15.30	15.35	-6	1,223	-0.49%
2023/03/02	0	0.00	1	15.30	15.20	-1	1,209	-0.08%
2023/02/24	2	15.20	0	0.00	15.15	2	1,204	0.17%
2023/02/23	4	15.49	0	0.00	15.40	4	1,192	0.34%
2023/02/21	2	15.55	0	0.00	15.45	2	1,166	0.17%
2023/02/20	0	15.45	0	0.00	15.70	0	1,163	0.00%
2023/02/17	12	15.35	2	15.40	15.45	10	1,138	0.88%
2023/02/16	19	15.22	3	15.25	15.25	16	1,104	1.45%
2023/02/10	2	14.55	0	0.00	14.40	2	1,126	0.18%
2023/02/09	0	0.00	0	15.00	14.90	0	1,101	0.00%
2023/02/08	0	14.90	0	0.00	15.05	0	1,068	0.00%
2023/02/07	1	14.75	0	0.00	14.75	1	1,045	0.10%
2023/02/03	0	0.00	2	15.05	15.05	-2	1,081	-0.19%
2023/02/02	0	0.00	2	15.08	15.10	-2	1,040	-0.19%
2023/02/01	9	14.62	5	14.50	14.70	4	900	0.44%
2023/01/31	0	0.00	10	13.45	13.95	-10	852	-1.17%
2023/01/30	0	13.30	10	13.20	13.25	-10	835	-1.20%
2023/01/16	1	13.00	0	0.00	13.05	1	837	0.12%
2023/01/13	2	13.30	20	13.15	13.15	-18	837	-2.15%
2023/01/11	0	13.45	0	0.00	13.45	0	837	0.00%
2023/01/10	10	13.40	0	0.00	13.30	10	836	1.20%
2023/01/09	1	13.45	1	13.50	13.45	0	838	0.00%
2023/01/03	0	0.00	26	12.84	13.05	-26	888	-2.93%
2022/12/29	2	12.95	0	0.00	12.95	2	892	0.22%
2022/12/19	0	13.70	0	0.00	13.60	0	1,007	0.00%
2022/12/16	1	13.70	0	0.00	13.70	1	1,015	0.10%
2022/12/13	1	13.90	1	13.90	13.75	0	1,023	0.00%
2022/12/06	0	0.00	16	14.57	14.35	-16	1,049	-1.53%
2022/12/05	1	14.75	0	0.00	14.75	1	1,047	0.10%
2022/12/02	12	14.90	0	0.00	14.90	12	1,039	1.15%
2022/12/01	2	14.60	1	14.45	14.55	1	1,033	0.10%
2022/11/30	4	14.21	2	14.15	14.25	2	1,031	0.19%
2022/11/29	5	13.74	0	0.00	13.95	5	1,035	0.48%
2022/11/25	0	13.95	0	0.00	13.95	0	1,045	0.00%
2022/11/23	6	14.05	0	0.00	14.05	6	1,044	0.57%
2022/11/22	1	14.00	0	0.00	14.00	1	1,047	0.10%
2022/11/21	0	0.00	1	14.20	14.00	-1	1,053	-0.09%
2022/11/16	8	14.11	0	0.00	14.15	8	1,038	0.77%
2022/11/15	4	14.15	26	14.15	14.15	-22	1,028	-2.14%
2022/11/11	0	0.00	0	13.90	13.70	0	1,020	0.00%
2022/11/09	10	13.90	20	14.05	13.95	-10	1,002	-1.00%
2022/11/08	0	0.00	10	13.50	13.50	-10	923	-1.08%
2022/11/02	20	13.25	0	0.00	13.15	20	963	2.08%
2022/11/01	0	0.00	1	13.05	13.10	-1	938	-0.11%
2022/10/14	0.2	12.80	0	0.00	12.65	0.2	1,178	0.02%
2022/10/04	0	0.00	10	13.25	13.30	-10	1,203	-0.83%
2022/10/03	0	13.00	0	0.00	12.95	0	1,211	0.00%
2022/09/29	0	0.00	6	12.75	12.85	-6	1,247	-0.48%
2022/09/28	11	12.50	1	12.65	12.35	10.1	1,254	0.80%
2022/09/26	1	13.85	0	0.00	13.35	1	1,257	0.08%
2022/09/19	0.1	15.00	0	0.00	14.85	0.1	1,304	0.00%
2022/09/16	6	15.05	0	0.00	14.85	6	1,316	0.46%
2022/09/14	3	15.10	0	0.00	15.15	3	1,346	0.22%
2022/09/12	0	15.30	0	0.00	15.10	0	1,396	0.00%
2022/09/07	1	14.65	0	0.00	14.65	1	1,461	0.07%
2022/08/16	0	0.00	1	16.20	16.25	-1	1,562	-0.06%
2022/08/12	1	15.85	0	0.00	15.85	1	1,560	0.06%
2022/08/10	1	15.10	0	0.00	15.10	1	1,543	0.07%
2022/08/09	0	15.40	0	0.00	15.25	0	1,542	0.00%
2022/08/08	10	15.60	10	15.50	15.50	0	1,536	0.00%
2022/08/04	1	15.35	1	15.55	15.60	0	1,524	0.00%
2022/08/03	1	16.60	0	0.00	16.60	1	1,474	0.07%
2022/07/29	5	16.90	5	16.90	16.90	0	1,431	0.00%
2022/07/28	0.5	17.15	0	0.00	16.75	0.5	1,429	0.03%
2022/07/27	0	0.00	18	16.40	16.75	-18	1,419	-1.27%
2022/07/26	1	16.50	0	0.00	16.40	1	1,414	0.07%
2022/07/12	18	15.29	0	0.00	15.05	18	1,479	1.22%
2022/07/08	0	0.00	2	16.13	16.25	-2	1,481	-0.13%
2022/07/07	0	16.25	0	0.00	15.85	0	1,472	0.00%
2022/06/30	4	16.63	0	0.00	16.45	4	1,455	0.27%
2022/06/27	0	0.00	1	17.60	17.75	-1	1,494	-0.07%
2022/06/23	1	17.00	0	0.00	17.00	1	1,529	0.07%
2022/06/20	3.5	17.44	0	0.00	17.00	3.5	1,775	0.20%
2022/06/17	10.3	18.20	3	18.25	18.10	7.3	1,791	0.41%
2022/06/15	1	19.55	0	0.00	19.40	1	1,918	0.05%
2022/06/14	0.1	20.00	0	0.00	19.45	0.1	1,936	0.01%
2022/06/13	0.1	19.95	0	0.00	19.90	0.1	1,919	0.00%
2022/06/10	0.1	20.85	0	0.00	20.60	0.1	1,927	0.01%
2022/06/08	0.2	21.30	0	0.00	21.15	0.2	1,952	0.01%
2022/06/07	2.1	21.30	0	0.00	21.25	2.1	2,013	0.10%
2022/05/31	0	0.00	0.3	21.75	21.50	-0.3	2,156	-0.01%
2022/05/30	0	0.00	5	21.55	21.60	-5	2,125	-0.24%
2022/05/18	7	21.20	12	21.12	21.10	-5	2,291	-0.22%
2022/05/16	5	20.70	0	0.00	20.35	5	2,338	0.21%
2022/05/12	5.1	19.91	0	0.00	19.80	5.1	2,351	0.22%
2022/05/11	0.3	20.40	0	0.00	20.20	0.3	2,355	0.01%
2022/05/09	5.4	20.89	0	0.00	20.80	5.4	2,479	0.22%
2022/05/06	0.6	21.60	0	0.00	21.60	0.6	2,500	0.02%
2022/04/29	0.1	21.40	0	0.00	21.15	0.1	2,634	0.00%
2022/04/22	0.4	22.89	0	0.00	22.90	0.4	2,759	0.01%
2022/04/20	0	0.00	2	23.30	23.15	-2	2,845	-0.07%
2022/04/19	0	0.00	0.1	23.35	23.10	-0.1	2,891	0.00%
2022/04/18	0.1	22.70	0	0.00	22.60	0.1	2,967	0.00%
2022/04/15	0.3	23.00	0	0.00	22.80	0.3	2,993	0.01%
2022/04/13	1	23.40	1	23.45	23.55	0	3,165	0.00%
2022/04/12	0	23.15	2	22.85	23.05	-2	3,248	-0.06%
2022/04/11	0	23.65	10	23.00	23.05	-10	3,344	-0.30%
2022/04/08	1.6	23.69	0	0.00	23.75	1.6	3,592	0.04%
2022/04/07	0.6	23.84	1	23.70	23.60	-0.4	3,776	-0.01%
2022/04/06	0.3	24.00	0.2	24.17	24.05	0	3,948	0.00%
2022/04/01	10	24.25	3	24.30	24.35	7	4,047	0.17%
2022/03/31	2	24.46	1.2	24.43	24.45	0.8	4,293	0.02%
2022/03/30	1.5	24.89	0	25.40	24.85	1.5	4,757	0.03%
2022/03/29	0	25.03	22.3	25.24	25.05	-22.3	4,835	-0.46%
2022/03/28	1.4	24.39	2	24.85	24.90	-0.6	4,878	-0.01%
2022/03/25	4	25.80	19	25.80	25.15	-15	4,902	-0.31%
2022/03/24	20	25.10	0	0.00	25.30	20	4,738	0.42%
2022/03/23	0	24.85	23	25.00	24.95	-23	4,782	-0.48%
2022/03/22	3	24.50	2	24.50	24.80	1	4,871	0.02%
2022/03/21	23	24.49	11	24.61	24.60	12	4,929	0.24%
2022/03/18	3	24.35	12	24.33	24.45	-9	4,986	-0.18%
2022/03/17	0	0.00	1	22.95	23.25	-1	4,941	-0.02%
2022/03/15	1	22.40	0	0.00	22.35	1	5,142	0.02%
2022/03/09	1	22.20	0	0.00	22.20	1	5,696	0.02%
2022/03/08	10	22.02	2	22.50	21.50	8	5,957	0.13%
2022/03/07	0	22.65	1	22.70	22.50	-1	7,005	-0.01%
2022/03/03	13	24.28	10	24.10	24.10	3	7,897	0.04%
2022/03/01	0	0.00	0.1	23.90	23.85	-0.1	8,361	0.00%
2022/02/25	1	23.60	0.1	23.55	23.50	0.9	8,418	0.01%
2022/02/24	2.4	23.62	0	23.55	23.35	2.4	8,572	0.03%
2022/02/23	1.7	24.55	0	0.00	24.30	1.7	8,919	0.02%
2022/02/22	27	24.28	0	24.60	24.35	27	9,124	0.30%
2022/02/21	0	25.20	0	0.00	25.00	0	9,283	0.00%
2022/02/18	0	0.00	2	25.10	25.10	-2	9,691	-0.02%
2022/02/17	10.1	25.00	0	0.00	25.00	10.1	9,801	0.10%
2022/02/16	1	25.20	20.4	25.20	25.20	-19.4	10,010	-0.19%
2022/02/15	0	0.00	2.4	24.70	24.65	-2.4	10,157	-0.02%
2022/02/14	2.8	24.46	0	0.00	24.35	2.8	10,236	0.03%
2022/02/11	20	25.25	0	0.00	25.25	20	10,412	0.19%
2022/02/10	16.2	25.29	5	25.35	25.20	11.2	10,542	0.11%
2022/02/09	0	0.00	6.8	24.68	25.30	-6.8	10,585	-0.06%
2022/02/07	2.1	23.60	0	0.00	24.00	2.1	10,705	0.02%
2022/01/26	5.2	23.40	0	0.00	23.30	5.2	11,050	0.05%
2022/01/25	1.1	23.68	0.8	23.70	23.40	0.3	11,241	0.00%
2022/01/24	0	0.00	2	24.00	24.20	-2	11,341	-0.02%
2022/01/21	2.7	24.95	14	25.10	24.65	-11.3	11,433	-0.10%
2022/01/20	15	25.49	2.3	25.12	25.50	12.7	11,496	0.11%
2022/01/19	0.3	25.03	1.4	24.95	25.15	-1	11,483	-0.01%
2022/01/18	5.1	25.61	10.2	25.55	25.10	-5.1	11,543	-0.04%
2022/01/17	2	25.30	5.2	25.55	25.50	-3.2	11,564	-0.03%
2022/01/14	6.6	24.74	0	0.00	24.80	6.6	11,597	0.06%
2022/01/13	0	0.00	19	25.20	25.15	-19	11,617	-0.16%
2022/01/12	8	25.31	25	25.35	25.20	-17	11,640	-0.15%
2022/01/11	0.8	25.41	3	25.43	25.25	-2.2	11,662	-0.02%
2022/01/07	1	26.40	0	0.00	26.05	1	11,753	0.01%
2022/01/06	1	26.85	39	26.93	27.00	-38	11,772	-0.32%
2022/01/05	12	27.39	22	27.12	27.10	-10	11,815	-0.08%
2022/01/04	9	27.71	7	27.39	27.55	2	11,843	0.02%
2022/01/03	68	27.65	13.5	27.84	27.85	54.5	11,828	0.46%
2021/12/30	3	27.50	24	27.26	27.70	-21	11,651	-0.18%
2021/12/29	27	27.14	18	27.26	27.30	9	11,570	0.08%
2021/12/28	28	27.03	2	26.90	26.85	26	11,556	0.22%
2021/12/27	11	27.16	38	27.33	27.00	-27	11,660	-0.23%
2021/12/24	17	27.18	19	27.24	27.35	-2	11,567	-0.02%
2021/12/23	0	0.00	2	26.50	26.35	-2	11,213	-0.02%
2021/12/22	12	26.08	13.2	26.06	25.90	-1.2	11,372	-0.01%
2021/12/21	8.1	25.80	1	26.00	25.80	7.1	11,439	0.06%
2021/12/20	1.1	25.80	0	0.00	25.75	1.1	11,510	0.01%
2021/12/17	19	26.26	1.1	26.24	26.05	17.9	11,611	0.15%
2021/12/16	34.1	26.55	10.3	26.80	26.80	23.8	11,789	0.20%
2021/12/15	2	26.20	0.2	26.20	26.20	1.8	11,905	0.02%
2021/12/14	0.1	25.85	9	25.71	25.75	-8.9	12,137	-0.07%
2021/12/13	24.5	26.64	35.2	26.50	26.40	-10.7	12,420	-0.09%
2021/12/10	0.3	26.50	4	26.78	26.50	-3.7	12,605	-0.03%
2021/12/09	27.3	26.92	15	26.70	26.70	12.3	12,786	0.10%
2021/12/08	13	27.28	1	27.20	27.15	12	12,948	0.09%
2021/12/07	7	26.68	5	27.25	27.35	2	13,140	0.02%
2021/12/06	4.6	26.66	10	26.65	26.60	-5.5	13,635	-0.04%
2021/12/03	0	0.00	17	27.33	27.00	-17	13,941	-0.12%
2021/12/02	7	27.19	14	27.33	26.95	-7	14,271	-0.05%
2021/12/01	68.5	28.44	51	28.12	27.80	17.5	14,650	0.12%
2021/11/30	30	27.80	33	27.33	28.10	-3	14,388	-0.02%
2021/11/29	28	25.60	10	25.60	25.55	18	14,168	0.13%
2021/11/26	31	26.76	33	27.24	26.60	-2	14,466	-0.01%
2021/11/25	1	26.85	0	0.00	26.45	1	14,563	0.01%
2021/11/23	36	26.26	32	26.57	26.15	4	15,772	0.03%
2021/11/22	63	27.41	24	27.33	27.30	39	16,008	0.24%
2021/11/19	7	26.41	16	26.62	26.85	-9	16,031	-0.06%
2021/11/18	12	26.35	9	26.11	26.10	3	16,273	0.02%
2021/11/17	5	26.99	38	26.53	26.90	-33	16,561	-0.20%
2021/11/16	19	25.73	7	25.84	25.90	12	16,392	0.07%
2021/11/15	36	25.53	20	25.64	25.60	16	16,550	0.10%
2021/11/12	14	24.69	4.1	24.80	24.55	9.9	16,751	0.06%
2021/11/11	2.1	25.21	1	25.70	25.20	1.1	17,178	0.01%
2021/11/10	5	25.45	9	25.40	25.55	-4	17,624	-0.02%
2021/11/09	0	0.00	15	26.20	26.00	-15	18,390	-0.08%
2021/11/08	7	26.30	16	26.16	25.80	-9	18,846	-0.05%
2021/11/05	8	25.49	5	25.57	25.85	3	19,553	0.02%
2021/11/04	0	0.00	8	26.23	25.70	-8	20,495	-0.04%
2021/11/03	30	26.12	7.1	26.94	25.80	22.9	22,304	0.10%
2021/11/02	13.1	26.25	15	26.04	26.60	-1.9	24,642	-0.01%
2021/11/01	3	26.05	7.2	25.99	25.95	-4.2	25,540	-0.02%
2021/10/29	8	25.34	8	25.25	25.20	0	25,707	0.00%
2021/10/28	4	25.98	6	25.77	26.05	-2	25,842	-0.01%
2021/10/27	1	25.60	3.2	25.65	25.80	-2.2	26,197	-0.01%
2021/10/26	3	25.30	2.3	25.26	25.10	0.7	26,488	0.00%
2021/10/25	10	25.59	0	0.00	25.70	10	26,635	0.04%
2021/10/22	1	25.15	2	25.48	25.45	-1	26,950	0.00%
2021/10/21	16	25.64	9	25.71	25.05	7	27,283	0.03%
2021/10/20	8	25.39	8	25.16	25.15	0	27,492	0.00%
2021/10/19	1	25.35	5.1	25.37	25.30	-4.1	27,842	-0.01%
2021/10/18	3	25.05	13	25.01	24.55	-10	28,634	-0.03%
2021/10/15	14	24.56	8	24.67	24.80	6	29,069	0.02%
2021/10/14	5	23.74	2	23.80	23.65	3	29,343	0.01%
2021/10/13	9	24.24	6	24.02	23.70	3	29,746	0.01%
2021/10/12	3	24.62	9	24.38	24.35	-6	29,981	-0.02%
2021/10/08	8	25.83	5	26.07	25.55	3	30,475	0.01%
2021/10/07	3	26.10	2	25.63	26.10	1	31,126	0.00%
2021/10/06	7	25.01	2	25.60	24.90	5	32,701	0.02%
2021/10/05	5	24.77	6	24.89	25.65	-1	33,514	0.00%
2021/10/04	12.4	25.97	16	24.56	24.50	-3.6	35,120	-0.01%
2021/10/01	21.2	25.90	12	26.23	25.85	9.2	35,406	0.03%
2021/09/30	23	26.95	4	26.74	27.00	19	35,605	0.05%
2021/09/29	17	27.05	9	26.85	26.30	8	35,968	0.02%
2021/09/28	3	28.07	2	28.00	28.05	1	36,179	0.00%
2021/09/27	5	28.59	13	28.57	28.20	-8	36,410	-0.02%
2021/09/24	3	28.93	21.2	28.89	28.55	-18.2	36,463	-0.05%
2021/09/23	25.2	28.43	18	28.60	28.20	7.2	36,408	0.02%
2021/09/22	11	28.21	18	28.40	28.30	-7	36,306	-0.02%
2021/09/17	14	28.82	8	28.75	28.75	6	36,253	0.02%
2021/09/16	3	29.33	11	29.05	29.55	-8	36,183	-0.02%
2021/09/15	19	28.46	2	28.60	28.30	17	35,892	0.05%
2021/09/14	11	29.05	15	29.40	29.05	-4	35,759	-0.01%
2021/09/13	18	29.43	14	29.01	28.90	4	35,654	0.01%
2021/09/10	27	29.89	17	29.86	29.85	10	35,997	0.03%
2021/09/09	13	29.47	14	29.81	30.10	-1	36,385	0.00%
2021/09/08	18	28.26	18	28.48	28.30	0	36,618	0.00%
2021/09/07	24	29.14	19	28.70	28.50	5	36,439	0.01%
2021/09/06	35	30.04	30	30.00	29.90	5	36,113	0.01%
2021/09/03	33	29.76	53	30.21	30.65	-20	35,579	-0.06%
2021/09/02	50	30.02	43	29.34	28.95	7	35,229	0.02%
2021/09/01	28	30.18	50	30.24	30.50	-22	34,963	-0.06%
2021/08/31	13	29.51	30	29.72	30.45	-17	34,532	-0.05%
2021/08/30	34	29.00	39	29.25	29.15	-5	34,421	-0.01%
2021/08/27	86	29.38	91	29.43	28.65	-5	34,102	-0.01%
2021/08/26	28	28.86	16.1	28.85	29.30	11.9	33,124	0.04%
2021/08/25	19	28.44	32	28.45	28.55	-13	32,777	-0.04%
2021/08/24	8	28.59	41	28.36	27.95	-33	32,487	-0.10%
2021/08/23	64	28.06	62	27.93	28.60	2	32,099	0.01%
2021/08/20	37	25.91	23	26.28	26.50	14	31,797	0.04%
2021/08/19	30	26.29	25	26.40	25.50	5	31,611	0.02%
2021/08/18	26	25.18	21	26.08	26.90	5	31,672	0.02%
2021/08/17	18	26.28	34	25.43	25.05	-16	31,361	-0.05%
2021/08/16	21.1	25.86	9	26.11	25.85	12.1	30,920	0.04%
2021/08/13	24	27.69	33	27.29	26.85	-9	30,425	-0.03%
2021/08/12	25	27.86	17	27.84	28.05	8	29,558	0.03%
2021/08/11	14	28.20	77.2	27.91	27.40	-63.2	29,119	-0.22%
2021/08/10	60	29.48	32.6	29.59	29.30	27.4	28,381	0.10%
2021/08/09	102.6	30.10	117	30.09	29.85	-14.4	27,503	-0.05%	大買/大賣/
2021/08/06	104.2	30.16	125.4	30.05	29.35	-21.1	25,670	-0.08%	大買/大賣/
2021/08/05	35	29.62	44	29.95	31.15	-9	23,188	-0.04%
2021/08/04	41.3	28.08	33.1	28.11	28.35	8.2	22,281	0.04%
2021/08/03	5	27.77	7	27.74	28.00	-2	22,117	-0.01%
2021/08/02	23.1	27.40	30.1	27.44	27.20	-7.1	22,141	-0.03%
2021/07/30	47.9	27.14	24.2	26.82	26.65	23.7	21,909	0.11%
2021/07/29	25.1	26.45	13	26.23	26.20	12.1	21,642	0.06%
2021/07/28	11.1	26.16	36	25.73	26.20	-25	21,511	-0.12%
2021/07/27	32.3	27.81	36	28.35	27.05	-3.7	21,360	-0.02%
2021/07/26	10	28.16	20.4	28.11	28.15	-10.4	21,094	-0.05%
2021/07/23	9	27.86	52	27.70	28.10	-43	21,018	-0.20%
2021/07/22	23.4	28.30	26.3	28.21	27.80	-2.8	20,792	-0.01%
2021/07/21	38.2	27.37	55	27.38	27.55	-16.8	20,057	-0.08%
2021/07/20	86	26.79	68	26.79	26.65	18	19,848	0.09%
2021/07/19	29	26.74	30	26.67	27.00	-1	19,639	-0.01%
2021/07/16	45	26.20	22	26.31	26.45	23	19,323	0.12%
2021/07/15	62	25.42	38	25.35	26.20	24	19,163	0.13%
2021/07/14	100	25.84	44	26.16	25.30	56	18,720	0.30%
2021/07/13	66.1	27.98	65	28.06	27.35	1.1	18,262	0.01%
2021/07/12	82	25.39	49	25.58	26.40	33	16,717	0.20%
2021/07/09	82.1	23.95	45	24.34	24.00	37.1	15,872	0.23%
2021/07/08	7	22.65	36	23.20	23.20	-29	14,274	-0.20%
2021/07/07	12	20.82	29	20.71	21.10	-17	13,999	-0.12%
2021/07/06	37	20.72	22	21.24	20.40	15	13,812	0.11%
2021/07/05	67	20.44	52	20.42	20.65	15	13,568	0.11%
2021/07/02	66	19.86	21	19.73	19.85	45	13,896	0.32%
2021/07/01	38	19.35	26	19.14	19.40	12	14,443	0.08%
2021/06/30	5	19.30	0	0.00	19.50	5	14,510	0.03%
2021/06/29	3	19.80	1	19.10	19.20	2	14,458	0.01%
2021/06/28	0	0.00	13	19.44	19.65	-13	14,351	-0.09%
2021/06/25	3	19.40	3	19.32	19.05	0	14,312	0.00%
2021/06/24	2	18.85	2	18.85	19.30	0	14,589	0.00%
2021/06/23	14	18.84	1	18.55	18.95	13	14,571	0.09%
2021/06/21	5	18.78	35	18.70	18.50	-30	14,558	-0.21%
2021/06/18	26	19.82	36	19.78	19.45	-10	14,066	-0.07%
2021/06/17	18	19.86	37	20.33	20.80	-19	13,399	-0.14%
2021/06/16	10	19.10	17	19.09	19.00	-7	12,572	-0.06%
2021/06/15	1	19.00	0	0.00	18.90	1	12,434	0.01%
2021/06/11	18	18.97	3	18.95	18.85	15	12,411	0.12%
2021/06/10	27	18.68	7	18.73	18.80	20	12,326	0.16%
2021/06/09	29	18.59	2	18.80	18.80	27	11,896	0.23%
2021/06/07	12	18.85	0	0.00	17.70	12	11,709	0.10%
2021/06/04	0	0.00	5	18.00	18.05	-5	11,394	-0.04%
2021/06/03	10	18.05	0	0.00	18.00	10	11,377	0.09%
2021/06/01	0	0.00	5	18.10	17.85	-5	11,327	-0.04%
2021/05/31	0	0.00	1	17.60	17.40	-1	11,239	-0.01%
2021/05/28	4	17.55	1	17.50	17.50	3	11,235	0.03%
2021/05/27	10	16.80	10	16.90	17.05	0	11,157	0.00%
2021/05/26	25	17.45	31	17.50	16.85	-6	11,189	-0.05%
2021/05/25	1	16.50	2	16.65	16.60	-1	10,914	-0.01%
2021/05/24	2	16.45	1	15.65	16.25	1	10,951	0.01%
2021/05/21	12	15.50	2	15.60	15.60	10	10,934	0.09%
2021/05/20	4	15.49	0	0.00	15.35	4	11,253	0.04%
2021/05/19	4	15.90	14	15.48	16.05	-10	11,316	-0.09%
2021/05/18	0	0.00	5	14.85	14.90	-5	11,332	-0.04%
2021/05/17	5	13.55	0	0.00	13.55	5	11,593	0.04%
2021/05/13	13	15.25	5	15.56	15.30	8	11,425	0.07%
2021/05/12	21	16.58	2	17.55	16.35	19	11,225	0.17%
2021/05/11	1	18.10	3	17.95	18.15	-2	11,028	-0.02%
2021/05/10	2	19.45	3	19.08	19.20	-1	10,942	-0.01%
2021/05/07	0	0.00	2	18.25	18.50	-2	10,759	-0.02%
2021/05/06	1	16.90	5	17.00	16.85	-4	10,719	-0.04%
2021/05/05	0	0.00	6	17.70	17.20	-6	10,680	-0.06%
2021/05/04	11	17.69	7	17.70	17.70	4	10,660	0.04%
2021/05/03	0	0.00	7	18.58	18.35	-7	10,488	-0.07%
2021/04/29	1	19.00	26	18.96	18.85	-25	10,435	-0.24%
2021/04/28	0	0.00	1	19.00	19.60	-1	10,339	-0.01%
2021/04/27	1	19.00	0	0.00	19.05	1	10,446	0.01%
2021/04/26	15	19.67	19	19.53	19.50	-4	10,486	-0.04%
2021/04/23	5	18.50	0	0.00	18.95	5	10,331	0.05%
2021/04/22	4	18.34	40	18.80	18.10	-36	10,438	-0.34%
2021/04/21	2.4	19.05	11	19.20	19.00	-8.6	11,121	-0.08%
2021/04/20	10	18.84	44	19.01	19.05	-34	11,229	-0.30%
2021/04/19	73	19.13	33	19.01	18.85	40	11,325	0.35%
2021/04/16	5	18.45	6	18.41	18.65	-1	11,180	-0.01%
2021/04/15	17.1	17.87	10	18.00	18.05	7.1	11,092	0.06%
2021/04/14	13	17.81	39	17.49	17.60	-26	11,089	-0.23%
2021/04/13	41	18.71	26	18.75	18.15	15	11,094	0.14%
2021/04/12	6.1	18.59	3	18.55	18.45	3.1	11,003	0.03%
2021/04/09	9.1	18.06	6	18.13	18.20	3.1	10,957	0.03%
2021/04/08	57.4	18.82	50	18.56	18.90	7.4	10,753	0.07%
2021/04/07	13	18.21	11	18.30	18.45	2	9,992	0.02%
2021/04/06	10	16.61	0	0.00	16.80	10	9,169	0.11%
2021/03/31	10	16.10	0	0.00	16.05	10	9,079	0.11%
2021/03/29	33	17.03	66	16.78	16.50	-33	8,930	-0.37%
2021/03/26	10	16.60	0	0.00	16.45	10	8,460	0.12%
2021/03/25	15	16.50	5	16.30	16.15	10	8,444	0.12%
2021/03/24	58	16.22	106	16.27	16.10	-48	8,306	-0.58%	大賣/
2021/03/23	1	15.65	31	16.13	15.85	-30	8,273	-0.36%
2021/03/22	8	16.39	3	16.47	16.40	5	8,191	0.06%
2021/03/19	10	16.10	3	16.10	16.25	7	8,094	0.09%
2021/03/18	2	16.20	0	0.00	16.25	2	8,125	0.02%
2021/03/17	5	16.00	1	16.05	16.00	4	8,179	0.05%
2021/03/16	36	15.80	2	15.75	15.85	34	8,235	0.41%
2021/03/15	0	15.75	0	0.00	15.85	0	8,432	0.00%
2021/03/12	0	0.00	7	15.51	15.70	-7	8,564	-0.08%
2021/03/11	0	0.00	9.5	15.56	15.45	-9.5	8,905	-0.11%
2021/03/10	2	15.20	0	0.00	15.10	2	9,136	0.02%
2021/03/09	2	14.85	0	0.00	14.85	2	9,208	0.02%
2021/03/08	2	14.98	1	15.20	15.15	1	9,490	0.01%
2021/03/05	0	15.10	0	0.00	15.10	0	9,625	0.00%
2021/03/04	3	15.50	0	0.00	15.40	3	9,804	0.03%
2021/03/03	7	15.55	10	15.70	15.70	-3	9,899	-0.03%
2021/03/02	7	15.96	0	0.00	15.75	7	9,876	0.07%
2021/02/26	1	15.75	6	16.00	16.05	-5	9,941	-0.05%
2021/02/25	2	15.80	7	15.85	15.80	-5	10,284	-0.05%
2021/02/24	2	16.08	1	15.85	15.75	1	10,344	0.01%
2021/02/23	6	16.10	0.1	16.10	16.10	5.9	10,691	0.06%
2021/02/22	10	15.98	10	16.25	16.10	0	10,581	0.00%
2021/02/19	1	15.30	1	15.70	15.60	0	10,255	0.00%
2021/02/18	3	15.30	4	15.11	15.30	-1	10,124	-0.01%
2021/02/17	0	0.00	10	15.01	15.30	-10	9,965	-0.10%
2021/02/05	5	13.90	2	14.00	13.95	3	9,622	0.03%
2021/02/04	10	14.20	3	13.85	13.85	7	9,606	0.07%
2021/02/03	0	0.00	3	14.05	13.90	-3	9,550	-0.03%
2021/02/02	0	0.00	28	13.79	13.80	-28	9,551	-0.29%
2021/02/01	22	13.53	0	0.00	13.55	22	9,597	0.23%
2021/01/29	3	14.05	104	13.90	13.80	-101	9,543	-1.06%	大賣/鉅額交易
2021/01/28	8	14.40	14	13.83	14.25	-6	9,444	-0.06%
2021/01/27	20	13.95	22	14.10	13.90	-2	9,261	-0.02%
2021/01/26	102	14.25	2	13.90	14.00	100	9,212	1.09%	大買/
2021/01/25	0	0.00	1	14.30	14.25	-1	9,146	-0.01%
2021/01/22	13	14.50	10	14.60	14.50	3	9,103	0.03%
2021/01/21	40	14.49	0	0.00	14.35	40	9,046	0.44%
2021/01/20	13	14.55	40	15.30	14.35	-27	8,951	-0.30%
2021/01/19	5	14.84	6	14.92	15.10	-1	8,694	-0.01%
2021/01/18	31	14.36	1	14.50	14.50	30	8,591	0.35%
2021/01/15	47	15.44	2	15.45	15.00	45	8,613	0.52%
2021/01/14	24	16.18	19	16.32	16.00	5	8,441	0.06%
2021/01/13	3	14.87	143	15.14	15.55	-140	7,538	-1.86%	大賣/鉅額交易
2021/01/12	120	14.94	5	14.65	14.50	115	7,235	1.59%	大買/鉅額交易
2021/01/11	5	14.70	10	14.73	14.80	-5	6,975	-0.07%
2021/01/08	0	0.00	13	14.43	14.25	-13	6,834	-0.19%
2021/01/07	11	14.50	10	14.50	14.55	1	6,790	0.01%
2021/01/06	23	14.44	1	14.60	14.10	22	6,719	0.33%
2021/01/05	0	0.00	4	14.90	14.90	-4	6,538	-0.06%
2021/01/04	8	14.60	10	14.58	14.55	-2	6,416	-0.03%
2020/12/31	1	14.10	20	14.15	14.25	-19	6,307	-0.30%
2020/12/29	21	14.12	0	0.00	14.10	21	6,232	0.34%
2020/12/25	0	0.00	10	14.40	14.20	-10	6,165	-0.16%
2020/12/23	0	0.00	1	13.55	13.80	-1	6,018	-0.02%
2020/12/22	20	13.90	22	14.05	13.50	-2	6,020	-0.03%
2020/12/21	33	13.78	2.1	13.85	13.65	30.9	6,003	0.52%
2020/12/18	6	13.80	0	0.00	13.80	6	5,951	0.10%
2020/12/17	45	14.10	17	14.06	14.15	28	5,882	0.48%
2020/12/16	2	14.05	22	14.15	14.10	-20	5,860	-0.34%
2020/12/15	3	14.32	20	14.28	14.00	-17	5,830	-0.29%
2020/12/14	7	14.39	34	14.31	14.35	-27	5,774	-0.47%
2020/12/11	34	14.04	12	14.03	13.85	22	5,674	0.39%
2020/12/10	2	14.50	23	14.61	14.40	-21	5,542	-0.38%
2020/12/09	5	15.00	1	15.00	14.95	4	5,392	0.07%
2020/12/08	4	14.51	3	14.45	14.40	1	5,187	0.02%
2020/12/07	6	14.28	24	14.53	14.55	-18	5,049	-0.36%
2020/12/04	15	13.70	24	13.58	13.70	-9	4,674	-0.19%
2020/12/03	1	13.20	7	13.11	13.10	-6	4,405	-0.14%
2020/12/02	54	13.27	55	13.41	13.35	-1	4,450	-0.02%
2020/12/01	21	12.75	2	13.00	13.00	19	4,151	0.46%
2020/11/30	12	12.72	16	12.69	12.65	-4	4,000	-0.10%
2020/11/27	13	12.40	3	12.40	12.55	10	3,815	0.26%
2020/11/26	7.1	12.10	5	12.15	12.15	2.1	3,693	0.06%
2020/11/25	1	12.20	2	12.50	12.15	-1	3,660	-0.03%
2020/11/24	11	12.36	30	12.46	12.10	-19	3,506	-0.54%
2020/11/23	12	11.92	1	11.85	11.90	11	3,088	0.36%
2020/11/20	17	11.89	4	12.23	12.05	13	3,046	0.43%
2020/11/19	15	11.44	2	11.45	11.55	13	2,592	0.50%
2020/11/18	20	11.45	0	0.00	11.35	20	2,574	0.78%
2020/11/17	0	0.00	68	11.30	11.30	-68	2,555	-2.66%
2020/11/16	0	0.00	3	11.30	11.30	-3	2,572	-0.12%
2020/11/13	0	0.00	1	11.30	11.25	-1	2,567	-0.04%
2020/11/02	0	0.00	10	10.50	10.65	-10	2,857	-0.35%
2020/10/28	10	11.30	0	0.00	11.00	10	2,869	0.35%
2020/10/27	4	11.25	0	0.00	11.30	4	2,850	0.14%
2020/10/26	1	11.60	0	0.00	11.55	1	2,838	0.04%
2020/10/23	0	11.75	0	0.00	11.70	0	2,798	0.00%
2020/10/22	25	10.81	0	0.00	10.90	25	2,652	0.94%
2020/10/19	17	10.75	0	0.00	10.85	17	2,580	0.66%
2020/10/14	5	11.00	0	0.00	11.00	5	2,690	0.19%
2020/10/13	3	10.75	0	0.00	10.85	3	2,761	0.11%
2020/09/29	5	10.50	0	0.00	10.40	5	3,285	0.15%
2020/09/28	3	10.50	0	0.00	10.55	3	3,508	0.09%
2020/09/25	3	10.55	0	0.00	10.35	3	4,294	0.07%
2020/09/24	28	10.64	0	0.00	10.50	28	4,587	0.61%
2020/09/17	10	11.65	0	0.00	11.65	10	4,592	0.22%
2020/09/16	5	11.65	10	11.65	11.50	-5	4,604	-0.11%
2020/09/11	1	11.30	0	0.00	11.25	1	4,703	0.02%
2020/09/10	2	11.50	0	0.00	11.55	2	4,691	0.04%
2020/09/01	0	0.00	2	11.60	11.75	-2	5,162	-0.04%
2020/08/27	9	11.87	10	11.60	11.55	-1	5,225	-0.02%
2020/08/26	1	11.80	1	11.80	11.75	0	5,259	0.00%
2020/08/25	0	0.00	1	11.45	11.75	-1	5,244	-0.02%
2020/08/24	0	0.00	5	11.25	11.30	-5	5,189	-0.10%
2020/08/21	0	0.00	10	11.25	11.25	-10	5,189	-0.19%
2020/08/19	2	11.75	0	0.00	11.50	2	5,126	0.04%
2020/08/17	0	0.00	1	11.70	11.75	-1	5,096	-0.02%
2020/08/14	0	0.00	10	11.70	11.70	-10	5,068	-0.20%
2020/08/13	101	12.15	5	11.70	11.50	96	5,021	1.91%	大買/
2020/08/12	0	0.00	38	11.83	12.00	-38	4,842	-0.78%
2020/08/11	2	11.30	0	0.00	11.15	2	4,780	0.04%
2020/08/10	5	11.30	2	11.20	11.25	3	4,782	0.06%
2020/08/05	0	0.00	11	11.19	11.15	-11	4,767	-0.23%
2020/08/04	20	11.05	0	0.00	10.95	20	4,761	0.42%
2020/07/17	1	10.80	50	10.75	10.80	-49	4,947	-0.99%
2020/07/16	99	11.11	1	11.15	11.15	98	4,902	2.00%
2020/07/10	6	11.91	0	0.00	11.60	6	4,711	0.13%
2020/07/08	0	0.00	2	12.40	12.85	-2	4,513	-0.04%
2020/07/07	7	12.55	1.1	12.35	12.35	6	4,321	0.14%
2020/07/06	11	12.95	14	13.04	12.95	-3	4,112	-0.07%
2020/07/03	2	11.75	20	11.90	11.90	-18	3,344	-0.54%
2020/07/01	8	10.61	0	0.00	10.50	8	2,989	0.27%
2020/06/19	0	0.00	1	10.40	10.75	-1	3,052	-0.03%
2020/06/18	0	0.00	30	10.40	10.40	-30	2,976	-1.01%
2020/06/11	40	11.00	5	10.90	10.50	35	2,959	1.18%
2020/06/10	0	0.00	0	10.60	10.65	0	2,602	0.00%
2020/06/09	4	9.97	1	10.10	9.90	3	2,546	0.12%
2020/06/08	1	9.91	0	0.00	9.95	1	2,529	0.04%
2020/06/05	20	9.88	0	0.00	9.86	20	2,483	0.81%
2020/06/03	0	0.00	3	9.99	9.84	-3	2,562	-0.12%
2020/06/02	3	9.83	0	0.00	9.96	3	2,515	0.12%
2020/05/28	5	9.53	0	0.00	9.33	5	2,518	0.20%
2020/05/18	0	0.00	0	9.23	9.23	0	2,976	0.00%
2020/05/15	0	0.00	120	9.29	9.41	-120	2,992	-4.01%	大賣/鉅額交易
2020/05/14	20	9.71	0	0.00	9.52	20	2,982	0.67%
2020/05/13	5	9.90	0	0.00	9.89	5	2,965	0.17%
2020/05/12	0	0.00	3	9.81	9.85	-3	2,977	-0.10%
2020/05/11	20	10.05	0	0.00	9.98	20	3,037	0.66%
2020/05/08	3	10.10	18	10.21	9.97	-15	3,030	-0.49%
2020/05/06	29	10.05	9	9.99	9.90	20	2,959	0.68%
2020/05/05	20	9.88	0	0.00	9.85	20	2,911	0.69%
2020/04/30	3	10.05	0	0.00	9.99	3	2,921	0.10%
2020/04/29	5	10.18	2	10.05	10.00	3	2,938	0.10%
2020/04/28	42	10.14	40	9.75	10.30	2	2,866	0.07%
2020/04/21	0	0.00	20	9.23	8.81	-20	3,831	-0.52%
2020/04/17	0	0.00	1	9.41	9.30	-1	3,958	-0.03%
2020/04/14	5	9.13	3	9.12	9.12	2	3,972	0.05%
2020/04/13	0	0.00	5	8.77	8.91	-5	3,985	-0.13%
2020/04/10	3	8.82	0	0.00	8.88	3	3,999	0.08%
2020/04/08	20	8.63	3	8.90	8.87	17	4,071	0.42%
2020/04/07	21	8.60	0	0.00	8.61	21	4,069	0.52%
2020/03/30	0	8.39	5	8.12	8.29	-5	4,335	-0.12%
2020/03/27	0	8.15	6	8.31	8.10	-6	4,668	-0.13%
2020/03/26	8	7.93	28	8.28	8.21	-20	4,916	-0.41%
2020/03/24	0	7.34	0	0.00	7.23	0	4,820	0.00%
2020/03/20	5	7.29	0	0.00	7.43	5	4,804	0.10%
2020/03/19	28	7.16	0	0.00	7.03	28	4,772	0.59%
2020/03/18	0	0.00	10	8.18	7.81	-10	4,726	-0.21%
2020/03/16	10	9.52	10	9.00	8.85	0	4,671	0.00%
2020/03/13	10	9.55	0	0.00	9.54	10	4,623	0.22%
2020/03/12	0	0.00	6	9.90	10.05	-6	4,539	-0.13%
2020/03/11	0	0.00	1	11.10	10.55	-1	4,457	-0.02%
2020/03/10	0	0.00	2	10.80	11.00	-2	4,421	-0.05%
2020/03/09	0	0.00	1	10.90	10.60	-1	4,368	-0.02%
2020/03/05	0	11.05	0	0.00	11.05	0	4,266	0.00%
2020/03/04	0	11.15	2	11.15	11.15	-2	4,221	-0.05%
2020/03/03	5	11.00	6	11.10	10.75	-1	4,161	-0.02%
2020/03/02	16	10.76	15	10.63	10.95	1	4,096	0.02%
2020/02/27	4	10.90	4	11.03	10.70	0	4,033	0.00%
2020/02/26	0	0.00	2	10.60	10.65	-2	3,782	-0.05%
2020/02/25	0	0.00	3	10.47	10.35	-3	3,712	-0.08%
2020/02/24	2	10.15	7	10.15	10.20	-5	3,646	-0.14%
2020/02/20	1	10.65	0	0.00	10.55	1	3,609	0.03%
2020/02/19	8	10.78	0	0.00	10.55	8	3,600	0.22%
2020/02/13	0	0.00	1	10.50	10.45	-1	3,496	-0.03%
2020/02/11	0	0.00	1	10.25	10.15	-1	3,418	-0.03%
2020/02/10	1	10.00	0	10.25	10.15	1	3,408	0.03%
2020/02/06	5	10.40	1	10.40	10.45	4	3,388	0.12%
2020/02/04	1	10.35	10	10.35	10.40	-9	3,342	-0.27%
2020/01/31	0	10.95	0	0.00	10.90	0	3,262	0.00%
2020/01/20	180	11.60	185	11.55	11.50	-5	3,057	-0.16%	大買/大賣/
2020/01/17	31	11.77	6	11.71	11.40	25	2,938	0.85%
2020/01/16	13	11.53	8	11.18	11.75	5	2,603	0.19%
2020/01/15	0	0.00	3	10.63	10.70	-3	2,178	-0.14%
2020/01/14	0	0.00	10	10.35	10.30	-10	2,113	-0.47%
2020/01/13	10	10.45	5	10.55	10.40	5	2,083	0.24%
2020/01/03	7	10.21	1	10.25	10.35	6	1,818	0.33%
2020/01/02	5	10.51	0	0.00	10.55	5	1,773	0.28%
2019/12/27	6	10.67	0	0.00	10.65	6	1,638	0.37%
2019/12/26	3	10.88	1	11.00	10.85	2	1,553	0.13%
2019/12/25	0	0.00	1.1	10.55	10.55	-1.1	1,408	-0.07%
2019/12/24	101	10.38	100	10.60	10.70	1	1,332	0.08%	大買/
2019/12/23	8	10.35	1.1	10.31	10.40	6.9	984	0.70%
2019/12/20	0	0.00	0.2	9.46	9.48	-0.2	687	-0.02%
2019/12/16	0	0.00	121	9.01	9.04	-121	679	-17.82%	大賣/鉅額交易
2019/12/13	0	0.00	50	9.00	8.95	-50	677	-7.38%
2019/12/11	13	9.13	1	9.06	9.18	12	650	1.85%
2019/12/06	1	8.90	0	0.00	8.84	1	644	0.16%
2019/11/28	0.1	8.97	0	0.00	8.99	0.1	808	0.01%
2019/11/18	0.2	8.80	0	0.00	8.80	0.2	819	0.02%
2019/11/07	0	0.00	5	9.25	9.26	-5	794	-0.63%
2019/11/01	0	0.00	10	9.24	9.24	-10	803	-1.24%
2019/10/23	0	0.00	2	9.56	9.45	-2	819	-0.24%
2019/10/22	2	9.48	0	0.00	9.45	2	816	0.25%
2019/10/17	5	9.51	5	9.58	9.52	0	821	0.00%
2019/10/16	5	9.48	0	0.00	9.42	5	813	0.61%
2019/09/26	0	0.00	2	9.36	9.41	-2	865	-0.23%
2019/09/24	12	9.75	12	9.45	9.44	0	860	0.00%
2019/09/23	10	9.56	10	9.65	9.64	0	836	0.00%
2019/09/19	2	9.31	0	0.00	9.39	2	804	0.25%
2019/09/17	2	9.24	0	0.00	9.22	2	786	0.25%
2019/09/16	1	9.18	0	0.00	9.19	1	790	0.13%
2019/09/10	1	9.32	0	0.00	9.29	1	790	0.13%
2019/09/06	0	0.00	0.9	9.63	9.68	-0.9	761	-0.11%
2019/09/05	0	0.00	10	9.82	9.55	-10	736	-1.36%
2019/08/29	0	0.00	25	8.67	8.80	-25	599	-4.17%
2019/08/19	0	0.00	1	8.77	8.80	-1	571	-0.17%
2019/08/14	0	0.00	1	8.95	8.90	-1	578	-0.17%
2019/08/06	0	0.00	1	8.70	8.72	-1	562	-0.18%
2019/08/05	0	0.00	1	8.65	8.62	-1	565	-0.18%
2019/07/31	5	8.92	0	0.00	8.91	5	550	0.91%
2019/07/30	0	0.00	4	8.98	8.98	-4	550	-0.73%
2019/07/29	10	9.34	0	0.00	9.19	10	541	1.85%
2019/07/23	0	0.00	1	9.02	8.88	-1	506	-0.20%
2019/07/22	1	8.96	0	0.00	8.90	1	505	0.20%
2019/07/19	0	0.00	0.1	8.77	8.80	-0.1	499	-0.02%
2019/07/16	2	8.85	0	0.00	8.81	2	626	0.32%
2019/07/15	13	8.87	0	0.00	8.91	13	630	2.06%
2019/07/11	0	0.00	10	8.44	8.41	-10	603	-1.66%
2019/07/10	0	0.00	2	8.31	8.36	-2	605	-0.33%
2019/07/09	2	8.40	0	8.52	8.40	2	603	0.33%
2019/07/04	10	8.48	0	0.00	8.46	10	597	1.67%
2019/07/03	20	8.47	0	0.00	8.45	20	600	3.33%
2019/06/26	2	8.36	0	0.00	8.36	2	626	0.32%
2019/06/18	0	0.00	1	8.28	8.28	-1	662	-0.15%
2019/05/31	0	8.50	0	0.00	8.50	0	786	0.00%
2019/05/20	0	0.00	33	8.47	8.25	-33	870	-3.79%
2019/05/10	3	9.32	0	0.00	9.10	3	1,039	0.29%
2019/05/07	2	9.45	0	0.00	9.45	2	1,032	0.19%
2019/05/03	2	9.59	0	0.00	9.65	2	1,030	0.19%
2019/04/30	3	9.52	0	0.00	9.59	3	1,032	0.29%
2019/04/29	6	9.72	0	0.00	9.65	6	1,033	0.58%
2019/04/26	8	9.84	15	9.88	9.77	-7	1,021	-0.69%
2019/04/25	9	10.01	0	0.00	9.97	9	1,011	0.89%
2019/04/23	15	10.10	48	10.03	10.10	-33	988	-3.34%
2019/04/22	49	10.20	1	10.10	10.25	48	962	4.99%
2019/04/11	0	0.00	10	9.77	9.79	-10	816	-1.22%
2019/04/10	11	9.80	0	0.00	9.85	11	821	1.34%
2019/04/09	0	9.92	0	0.00	9.87	0	811	0.00%
2019/04/08	0	9.90	0	0.00	9.78	0	802	0.00%
2019/04/03	0	0.00	3	9.64	9.63	-3	790	-0.38%
2019/04/01	1	9.52	0	0.00	9.51	1	776	0.13%
2019/03/29	0	9.60	0	0.00	9.59	0	761	0.00%
2019/03/27	1	9.88	0	0.00	9.90	1	742	0.13%
2019/03/25	1	9.91	1	9.90	9.89	0	736	0.00%
2019/03/05	0	10.05	0	0.00	10.05	0	704	0.00%
2019/02/25	0	0.00	4	10.15	10.20	-4	689	-0.58%
2019/02/22	0	0.00	1	10.30	10.30	-1	678	-0.15%
2019/02/19	0	0.00	25	10.26	10.20	-25	626	-3.99%
2019/02/18	6	10.19	0	0.00	10.20	6	611	0.98%
2019/02/15	1	10.10	5	10.20	10.45	-4	582	-0.69%
2019/02/14	25	9.90	0	0.00	9.87	25	490	5.09%
2019/02/12	5	9.30	0	0.00	9.30	5	421	1.19%
2019/02/11	0	0.00	1	9.15	9.15	-1	423	-0.24%
2019/01/21	0	9.04	0	0.00	9.10	0	430	0.00%
2019/01/08	0	9.08	14	9.01	9.08	-14	447	-3.13%
2019/01/07	0	0.00	50	8.99	9.01	-50	450	-11.09%
2019/01/03	14	9.03	0	0.00	8.92	14	499	2.80%
2018/12/22	0	0.00	1	9.00	9.04	-1	514	-0.19%
2018/12/21	1	9.01	1	9.02	9.00	0	517	0.00%
2018/12/19	0	0.00	10	9.21	9.16	-10	532	-1.88%
2018/12/17	0	0.00	1	9.32	9.33	-1	538	-0.19%
2018/12/14	0	0.00	2	9.40	9.38	-2	543	-0.37%
2018/12/13	40	9.47	0	0.00	9.38	40	547	7.31%
2018/12/12	11	9.47	1	9.50	9.46	10	546	1.83%
2018/12/10	0	0.00	14	9.31	9.22	-14	562	-2.49%
2018/12/07	14	9.38	0	0.00	9.40	14	618	2.26%
2018/12/05	0	0.00	12	9.60	9.60	-12	616	-1.95%
2018/12/03	1	9.73	0	0.00	9.73	1	629	0.16%
2018/11/29	0	0.00	2	9.60	9.85	-2	579	-0.35%
2018/11/26	2	8.82	0	0.00	8.80	2	530	0.38%
2018/11/02	12	8.85	0	0.00	8.81	12	616	1.95%
2018/11/01	0	0.00	1	8.55	8.59	-1	622	-0.16%
2018/10/29	1	8.16	0	0.00	8.14	1	621	0.16%
2018/10/25	0	8.43	0	0.00	8.37	0	633	0.00%
2018/10/18	0	0.00	1	9.05	9.03	-1	640	-0.16%
2018/10/11	1	8.73	0	0.00	8.73	1	646	0.15%
2018/10/05	0	0.00	1	9.97	9.75	-1	625	-0.16%
2018/10/03	1	10.10	0	0.00	10.10	1	632	0.16%
2018/09/27	2	10.15	1	10.20	10.15	1	700	0.14%
2018/09/26	0	0.00	4	10.25	10.10	-4	704	-0.57%
2018/09/20	0	0.00	10	10.15	10.05	-10	720	-1.39%
2018/09/19	5	10.25	0	0.00	10.25	5	723	0.69%
2018/09/13	0	0.00	1	9.45	10.25	-1	784	-0.13%
2018/09/07	0	0.00	5	10.50	10.30	-5	1,023	-0.49%
2018/08/31	0	0.00	5	10.70	10.75	-5	1,107	-0.45%
2018/08/27	0	0.00	4	10.60	10.70	-4	1,264	-0.32%
2018/08/10	0	0.00	50	11.40	11.40	-50	1,503	-3.33%
2018/08/03	0	0.00	1	11.45	11.50	-1	1,551	-0.06%
2018/07/23	30	11.40	0	0.00	11.30	30	1,642	1.83%
2018/07/20	20	11.40	0	0.00	11.45	20	1,644	1.22%
2018/07/10	0	0.00	6	11.03	10.90	-6	1,762	-0.34%
2018/07/09	6	11.00	6	10.95	11.10	0	1,756	0.00%
2018/07/04	0	0.00	1	11.80	11.65	-1	1,737	-0.06%
2018/07/03	1	12.10	0	0.00	12.10	1	1,737	0.06%
2018/06/20	1	13.10	0	0.00	12.95	1	1,734	0.06%
2018/06/15	6	13.15	6	13.08	13.20	0	1,956	0.00%
2018/06/13	6	12.75	0	0.00	12.70	6	1,793	0.33%
2018/06/12	0	0.00	8	12.95	12.85	-8	1,800	-0.44%
2018/06/04	20	12.78	20	12.60	12.60	0	1,765	0.00%
2018/05/31	8	12.55	30	12.38	12.35	-22	1,663	-1.32%
2018/05/30	30	12.50	0	0.00	12.75	30	1,619	1.85%
2018/05/29	1	12.20	0	0.00	12.20	1	1,536	0.07%
2018/05/24	0	0.00	6	11.60	11.55	-6	1,557	-0.39%
2018/05/14	0	0.00	21	11.95	11.80	-21	1,797	-1.17%
2018/05/10	20	12.55	0	0.00	12.55	20	1,794	1.11%
2018/04/24	1	12.55	50	12.55	12.60	-49	2,230	-2.20%
2018/04/17	2	12.90	0	0.00	12.85	2	2,362	0.08%
2018/04/10	1	13.20	20	13.15	13.25	-19	2,469	-0.77%
2018/04/03	2	13.18	0	0.00	13.15	2	2,503	0.08%
2018/03/31	0	13.20	0	0.00	13.25	0	2,534	0.00%
2018/03/29	0	13.30	0	0.00	13.25	0	2,761	0.00%
2018/03/27	50	13.55	2	13.50	13.45	48	2,842	1.69%
2018/03/23	0	0.00	8	13.75	13.75	-8	2,859	-0.28%
2018/03/22	35	14.48	5	14.14	14.15	30	2,840	1.06%
2018/03/15	0	0.00	3	14.10	14.05	-3	2,615	-0.11%
2018/03/13	0	0.00	5	14.02	14.00	-5	2,651	-0.19%
2018/03/01	3	13.60	1	13.60	13.65	2	3,073	0.07%
2018/02/27	0	0.00	0	13.80	13.65	0	3,089	0.00%
2018/02/23	1	13.35	0	0.00	13.50	1	3,051	0.03%
2018/02/22	8	13.50	0	0.00	13.45	8	3,122	0.26%
2018/02/09	5	12.61	0	0.00	12.70	5	3,217	0.16%
2018/02/02	0	0.00	1	14.95	14.95	-1	3,258	-0.03%
2018/02/01	0	0.00	1	15.20	15.15	-1	3,337	-0.03%
2018/01/30	9	15.63	8	15.40	15.35	1	3,506	0.03%
2018/01/29	1	15.20	0	0.00	15.20	1	3,394	0.03%
2018/01/26	0	0.00	1	15.30	15.25	-1	3,520	-0.03%
2018/01/25	0	0.00	1	15.30	15.30	-1	3,688	-0.03%
2018/01/24	0	0.00	2	15.30	15.25	-2	3,732	-0.05%
2018/01/23	0	0.00	5	15.25	15.30	-5	3,791	-0.13%
2018/01/22	0	0.00	1	15.70	15.70	-1	3,804	-0.03%
2018/01/18	9	15.94	0	0.00	15.70	9	3,835	0.23%
2018/01/16	0	0.00	7	15.55	15.60	-7	3,783	-0.18%
2018/01/15	8	15.43	1	15.45	15.55	7	3,830	0.18%
2018/01/09	0	0.00	22	15.34	15.20	-22	3,970	-0.55%
2018/01/05	3	15.48	0	0.00	15.45	3	4,169	0.07%
2018/01/04	0	0.00	1	15.40	15.35	-1	4,447	-0.02%
2018/01/03	0	0.00	1	15.45	15.35	-1	4,538	-0.02%
2018/01/02	0	0.00	3	15.20	15.30	-3	4,653	-0.06%