揚智 (3041)-華南永昌-長虹券商分點個股進出

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

揚智

(3041)

股價
21.90
漲跌
▲0.80
漲幅
+3.79%
成交量
869張
產業
上市半導體類股
375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

揚智 (3041)籌碼相關－華南永昌-長虹券商分點個股進出

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-長虹券商分點個股進出
華南永昌-長虹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
2024/06/05	0	0.00	11	21.55	21.45	-11	3,018	-0.36%
2024/06/04	5	21.70	0	0.00	21.70	5	3,115	0.16%
2024/06/03	3	22.40	0	0.00	22.30	3	3,177	0.09%
2024/05/29	0	0.00	4	23.13	22.95	-4	3,546	-0.11%
2024/05/24	0	0.00	3	20.85	21.10	-3	3,918	-0.08%
2024/05/16	0	0.00	10	20.70	20.75	-10	7,137	-0.14%
2024/05/15	0	0.00	30	20.54	20.70	-30	7,178	-0.42%
2024/05/14	0	0.00	0	20.70	20.40	0	7,242	0.00%
2024/05/13	0	0.00	1.5	20.63	20.70	-1.5	7,407	-0.02%
2024/05/10	0	0.00	3	20.12	20.15	-3	7,626	-0.04%
2024/05/09	22	20.50	2	20.50	20.70	20	7,726	0.26%
2024/05/08	1	22.70	0	0.00	22.70	1	7,732	0.01%
2024/05/07	0	0.00	1	22.50	22.40	-1	7,832	-0.01%
2024/05/02	2	23.33	0	0.00	23.35	2	7,937	0.03%
2024/04/29	0	0.00	2	22.00	22.00	-2	8,010	-0.02%
2024/04/25	0	0.00	1	22.05	22.15	-1	8,077	-0.01%
2024/04/24	0	0.00	2	21.80	21.75	-2	8,128	-0.02%
2024/04/23	5	21.45	0	0.00	21.30	5	8,181	0.06%
2024/04/19	4	21.80	0	0.00	21.90	4	8,304	0.05%
2024/04/15	2	22.68	7	22.72	22.60	-5	8,499	-0.06%
2024/04/12	1	23.40	0	0.00	23.45	1	8,551	0.01%
2024/04/11	6	23.44	2	23.40	23.40	4	8,614	0.05%
2024/04/10	5	23.67	4	23.70	23.70	1	8,640	0.01%
2024/04/09	0	0.00	1	23.35	23.35	-1	8,670	-0.01%
2024/04/08	1	23.65	1	23.55	23.45	0	8,678	0.00%
2024/04/02	0	0.00	1	23.85	23.75	-1	8,885	-0.01%
2024/04/01	0	0.00	2	24.15	24.05	-2	9,086	-0.02%
2024/03/29	2	23.75	0	23.85	23.60	2	9,274	0.02%
2024/03/27	0	24.20	0	0.00	23.90	0	9,453	0.00%
2024/03/26	0	24.40	3	24.40	24.40	-3	9,497	-0.03%
2024/03/25	1	24.20	0	0.00	24.25	1	9,530	0.01%
2024/03/22	0	0.00	1	24.15	24.50	-1	9,580	-0.01%
2024/03/21	6	23.97	12	24.46	25.00	-6	9,671	-0.06%
2024/03/20	5	21.98	5	23.20	23.35	0	9,864	0.00%
2024/03/19	29	20.83	38	21.12	21.25	-9	9,797	-0.09%
2024/03/18	1.1	22.05	5.4	22.05	22.05	-4.3	9,594	-0.04%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/13	7	27.55	3	27.30	27.20	4	10,309	0.04%
2024/03/12	2	28.30	0	0.00	28.30	2	11,489	0.02%
2024/03/11	1	28.60	0	28.60	28.60	1	12,085	0.01%
2024/03/08	1	28.95	0	0.00	28.55	1	12,203	0.01%
2024/03/07	0	0.00	3	30.45	29.25	-3	12,354	-0.02%
2024/03/06	4	30.26	1	30.25	30.00	3	13,096	0.02%
2024/03/05	0	0.00	6	30.45	30.40	-6	13,174	-0.05%
2024/03/04	4	31.75	2.7	31.54	31.45	1.3	13,213	0.01%
2024/03/01	8	31.57	7	31.68	31.35	1	13,341	0.01%
2024/02/29	1	31.35	1	31.35	31.20	0	13,444	0.00%
2024/02/27	4	32.05	4	31.48	31.40	0	13,667	0.00%
2024/02/26	3	31.88	2	31.88	32.10	1	14,115	0.01%
2024/02/23	6	32.19	0	0.00	31.45	6	15,061	0.04%
2024/02/22	16	32.92	13	32.62	32.25	3	15,866	0.02%
2024/02/21	10	31.92	8	31.70	31.45	2	15,756	0.01%
2024/02/20	36	32.75	35	32.36	32.00	1	17,219	0.01%
2024/02/19	8	29.64	4	30.98	31.25	4	16,445	0.02%
2024/02/16	0	0.00	2	28.23	28.45	-2	16,329	-0.01%
2024/02/05	0	0.00	3	26.95	26.15	-3	16,428	-0.02%
2024/02/01	0	0.00	22	26.80	27.40	-22	16,723	-0.13%
2024/01/31	28	26.46	4	26.66	26.35	24	16,598	0.14%
2024/01/30	0	0.00	9	25.95	25.90	-9	16,630	-0.05%
2024/01/29	2	26.48	11	25.51	26.45	-9	16,548	-0.05%
2024/01/24	0	0.00	33	27.99	27.85	-33	16,540	-0.20%
2024/01/23	1	27.80	0	0.00	27.80	1	16,617	0.01%
2024/01/17	2	27.55	2	27.55	27.75	0	17,624	0.00%
2024/01/16	2	28.40	0	0.00	28.20	2	18,543	0.01%
2024/01/11	9	27.95	0	0.00	27.95	9	20,113	0.04%
2024/01/10	5	28.47	0	0.00	28.00	5	20,314	0.02%
2024/01/09	0	0.00	5	28.35	28.40	-5	20,285	-0.02%
2024/01/08	1	29.05	0	0.00	29.10	1	20,190	0.00%
2024/01/04	1	29.95	0	0.00	29.75	1	20,056	0.00%
2024/01/03	5	30.80	3	30.50	30.60	2	19,977	0.01%
2024/01/02	1	30.65	5	30.80	30.75	-4	19,931	-0.02%
2023/12/29	0	0.00	2	31.35	31.05	-2	19,880	-0.01%
2023/12/28	3	31.58	2	31.85	31.45	1	19,827	0.01%
2023/12/27	6	32.43	3	32.32	32.05	3	19,744	0.02%
2023/12/26	3	32.32	4	32.14	31.75	-1	19,591	-0.01%
2023/12/25	3	32.83	8	32.10	31.15	-5	19,366	-0.03%
2023/12/22	7	30.94	1	31.50	31.55	6	19,148	0.03%
2023/12/21	2	30.50	3	30.45	30.40	-1	18,982	-0.01%
2023/12/20	1	31.35	1	31.05	31.30	0	18,904	0.00%
2023/12/19	6	31.01	0	0.00	30.80	6	18,817	0.03%
2023/12/18	7	31.86	11	31.44	31.10	-4	18,722	-0.02%
2023/12/15	8	32.01	52	32.64	31.75	-44	18,612	-0.24%
2023/12/14	59	33.04	26	33.56	32.85	33	18,407	0.18%
2023/12/13	0	0.00	3	31.87	32.10	-3	17,757	-0.02%
2023/12/12	6	32.27	0	0.00	31.95	6	17,668	0.03%
2023/12/11	12	32.69	12	32.60	32.55	0	17,455	0.00%
2023/12/08	26	33.81	28	33.19	33.00	-2	17,233	-0.01%
2023/12/07	34	33.94	17	33.81	32.50	17	16,637	0.10%
2023/12/06	32	32.61	20	32.96	33.55	12	15,361	0.08%
2023/12/05	6	30.93	15	30.83	30.50	-9	14,723	-0.06%
2023/12/04	11	30.64	31	30.73	30.50	-20	14,576	-0.14%
2023/12/01	54	32.85	28	32.61	31.60	26	14,336	0.18%
2023/11/30	2	31.85	18	31.43	31.60	-16	13,494	-0.12%
2023/11/29	1	31.55	0	0.00	31.80	1	13,345	0.01%
2023/11/28	20	31.88	3.6	32.08	31.75	16.5	13,206	0.12%
2023/11/27	15	32.67	16	31.36	31.35	-1	12,953	-0.01%
2023/11/24	14.1	32.00	25	32.36	32.80	-11	12,690	-0.09%
2023/11/22	40	32.72	92	33.15	32.70	-52	11,733	-0.44%
2023/11/21	40	33.01	28	32.59	31.80	12	10,657	0.11%
2023/11/20	5	30.85	8	32.00	32.35	-3	9,444	-0.03%
2023/11/17	62	29.40	49.6	28.99	29.45	12.4	9,049	0.14%
2023/11/16	17	28.06	53	28.41	29.00	-36	7,214	-0.50%
2023/11/15	49	26.23	14	25.70	26.40	35	6,533	0.54%
2023/11/14	4	24.26	0	23.60	24.00	4	6,253	0.06%
2023/11/13	19	24.08	5	24.31	24.00	14	6,126	0.23%
2023/11/10	11	24.17	17	24.06	23.60	-6	5,984	-0.10%
2023/11/09	17	25.31	8	24.99	24.75	9	5,704	0.16%
2023/11/08	10	26.72	2	26.70	26.60	8	5,455	0.15%
2023/11/07	22	26.75	3	27.37	27.75	19	5,347	0.36%
2023/11/06	3	25.18	0	0.00	25.25	3	5,186	0.06%
2023/11/03	1.5	24.47	0	0.00	24.05	1.5	5,143	0.03%
2023/11/02	0	0.00	4	25.51	25.30	-4	5,097	-0.08%
2023/11/01	4	24.05	1	25.00	25.00	3	5,043	0.06%
2023/10/31	4	26.03	0	0.00	23.80	4	4,977	0.08%
2023/10/30	1	27.20	1	26.30	26.40	0	4,858	0.00%
2023/10/27	2	26.93	2	27.00	26.85	0	4,818	0.00%
2023/10/26	4	26.64	2	27.50	27.80	2	4,753	0.04%
2023/10/25	38	26.12	47	27.24	27.35	-9	4,570	-0.20%
2023/10/24	7	25.67	12.1	25.34	24.90	-5.1	3,707	-0.14%
2023/10/23	46	26.39	70	26.66	27.00	-24	2,732	-0.88%
2023/10/20	20	24.27	76	24.34	24.55	-56	2,164	-2.59%
2023/10/19	13	21.63	7	21.86	22.35	6	1,449	0.41%
2023/10/18	8	20.31	36	20.35	20.35	-28	972	-2.88%
2023/09/26	0	0.00	1.3	17.86	17.80	-1.3	794	-0.16%
2023/09/20	0	0.00	5	18.45	18.45	-5	802	-0.62%
2023/09/19	1	18.85	0	0.00	18.55	1	814	0.12%
2023/08/18	1	17.30	0	0.00	17.15	1	1,005	0.10%
2023/08/09	0	0.00	0	18.65	18.40	0	1,058	0.00%
2023/07/31	0	0.00	2	19.20	18.95	-2	1,049	-0.19%
2023/07/28	1	18.50	0	0.00	18.50	1	1,019	0.10%
2023/07/21	0	0.00	3	18.70	18.75	-3	1,015	-0.30%
2023/07/19	0	0.00	2	18.90	18.85	-2	1,035	-0.19%
2023/07/18	10	19.05	0	0.00	19.10	10	1,043	0.96%
2023/07/07	2	18.88	0	0.00	18.85	2	1,018	0.20%
2023/07/03	0	0.00	1	19.40	19.25	-1	1,025	-0.10%
2023/06/29	0	0.00	0	19.25	18.95	0	1,032	0.00%
2023/06/28	0	18.95	0	0.00	18.85	0	1,032	0.00%
2023/06/27	0	0.00	20	18.90	18.80	-20	1,034	-1.93%
2023/06/14	4	19.93	0	0.00	19.90	4	1,027	0.39%
2023/06/13	0	0.00	1	20.10	19.85	-1	1,030	-0.10%
2023/05/29	0	0.00	0	20.10	20.15	0	1,018	0.00%
2023/05/26	1	19.20	0	0.00	19.35	1	998	0.10%
2023/05/25	3	19.45	0	0.00	19.45	3	990	0.30%
2023/05/24	3	20.38	0	0.00	20.35	3	951	0.32%
2023/05/23	1	20.20	4	20.53	20.55	-3	859	-0.35%
2023/05/10	0	0.00	1	18.60	18.70	-1	864	-0.12%
2023/04/25	0	0.00	4	19.00	19.15	-4	1,144	-0.35%
2023/04/13	1	21.00	0	0.00	21.05	1	1,087	0.09%
2023/04/12	20	21.35	0	0.00	21.65	20	1,066	1.88%
2023/03/31	0	0.00	10	21.65	21.60	-10	1,038	-0.96%
2023/03/27	0	21.65	0	0.00	21.55	0	1,048	0.00%
2023/02/24	0	0.00	3	21.90	21.95	-3	1,045	-0.29%
2023/02/22	0	0.00	2	21.95	22.00	-2	1,075	-0.19%
2023/02/21	4	22.45	0	0.00	22.50	4	1,073	0.37%
2023/02/20	3	22.20	6	22.49	22.60	-3	1,076	-0.28%
2023/02/17	5	21.90	0	0.00	21.80	5	1,071	0.47%
2023/02/15	0	0.00	12	21.60	21.50	-12	1,091	-1.10%
2023/02/10	5	22.00	7	22.00	21.90	-2	1,088	-0.18%
2023/02/09	1	22.75	1	22.75	22.50	0	1,077	0.00%
2023/02/08	5	22.87	2	23.18	22.70	3	1,067	0.28%
2023/02/07	0	0.00	6	22.65	22.90	-6	1,024	-0.59%
2023/02/06	2	22.85	1	22.80	22.65	1	1,019	0.10%
2023/02/03	16	23.08	1	23.05	23.05	15	998	1.50%
2023/02/02	38.1	23.48	3	23.70	23.25	35.1	890	3.94%
2023/01/31	0	0.00	2	21.40	21.50	-2	743	-0.27%
2023/01/30	2	21.00	0	0.00	21.00	2	737	0.27%
2023/01/13	0	20.75	0	0.00	20.30	0	745	0.00%
2023/01/11	5	21.15	5	21.35	21.05	0	747	0.00%
2023/01/10	0	20.95	0	0.00	20.95	0	742	0.00%
2022/12/30	2	20.95	0	0.00	20.50	2	827	0.24%
2022/12/29	1	20.50	0	0.00	20.65	1	827	0.12%
2022/12/23	5	20.80	1	21.05	21.10	4	854	0.47%
2022/12/20	2	20.45	0	0.00	20.00	2	886	0.23%
2022/12/15	0	0.00	1	22.20	22.20	-1	895	-0.11%
2022/12/12	1	21.80	0	0.00	21.80	1	890	0.11%
2022/11/29	1	20.85	0	0.00	20.90	1	891	0.11%
2022/11/28	0	0.00	1	20.65	20.95	-1	893	-0.11%
2022/11/21	2	20.65	0	0.00	20.60	2	914	0.22%
2022/11/18	3	20.70	3	20.70	20.70	0	937	0.00%
2022/11/15	5	19.60	5	19.70	19.80	0	928	0.00%
2022/11/09	5	19.20	6	19.20	19.35	-1	975	-0.10%
2022/11/08	1	19.00	0	0.00	18.80	1	1,008	0.10%
2022/11/07	0	0.00	1	19.00	19.10	-1	1,047	-0.10%
2022/11/04	5	18.75	5	18.50	18.80	0	1,052	0.00%
2022/11/03	1	18.50	1	18.55	18.70	0	1,058	0.00%
2022/11/02	1	18.50	1	18.55	18.50	0	1,061	0.00%
2022/10/28	5	17.45	5	17.55	17.35	0	1,077	0.00%
2022/10/14	3	17.80	5	18.09	18.00	-2	1,221	-0.16%
2022/10/11	1	19.10	0	0.00	18.95	1	1,534	0.07%
2022/10/05	0	0.00	4	20.40	20.40	-4	1,571	-0.25%
2022/09/26	1	20.65	0	0.00	20.00	1	1,602	0.06%
2022/09/15	2	22.85	0	0.00	22.80	2	1,642	0.12%
2022/09/14	1	22.75	0	0.00	22.75	1	1,650	0.06%
2022/09/01	1	24.65	0	0.00	24.60	1	1,684	0.06%
2022/08/26	1	25.65	0	0.00	25.65	1	1,690	0.06%
2022/08/25	0	0.00	2	26.05	25.80	-2	1,683	-0.12%
2022/08/19	0	0.00	2	25.60	25.45	-2	1,650	-0.12%
2022/08/18	2	26.05	0	0.00	25.80	2	1,647	0.12%
2022/08/16	1	25.15	0	0.00	25.15	1	1,649	0.06%
2022/08/10	2	24.33	0	0.00	24.45	2	1,600	0.12%
2022/08/04	1	23.25	4	23.65	23.55	-3	1,645	-0.18%
2022/08/02	6	24.08	0	0.00	23.80	6	1,662	0.36%
2022/08/01	2	24.55	0	0.00	24.55	2	1,664	0.12%
2022/07/26	2	24.08	0	0.00	23.95	2	1,701	0.12%
2022/07/25	0	0.00	1	24.80	24.65	-1	1,702	-0.06%
2022/07/22	6	24.83	1	24.75	24.80	5	1,716	0.29%
2022/07/20	1	24.95	1	24.60	24.50	0	1,738	0.00%
2022/07/19	2	24.35	0	0.00	24.30	2	1,685	0.12%
2022/07/18	6	25.98	3	25.25	24.95	3	1,672	0.18%
2022/07/15	0	0.00	1	25.40	25.40	-1	1,464	-0.07%
2022/07/08	0	0.00	3	22.90	22.90	-3	1,546	-0.19%
2022/07/05	3	22.53	3	22.78	22.65	0	1,572	0.00%
2022/07/01	0	0.00	2	21.85	21.80	-2	1,588	-0.13%
2022/06/30	0	0.00	0	23.65	22.95	0	1,592	0.00%
2022/06/29	1	24.30	0	0.00	24.40	1	1,585	0.06%
2022/06/21	0	0.00	1	25.45	25.75	-1	1,965	-0.05%
2022/06/20	0	0.00	0	25.60	24.30	0	2,094	0.00%
2022/06/15	1	26.80	0	0.00	26.85	1	2,269	0.04%
2022/06/13	2	27.25	1	27.40	27.05	1	2,387	0.04%
2022/06/06	1	28.90	0	0.00	28.90	1	2,540	0.04%
2022/05/30	2	29.20	0	0.00	29.10	2	2,686	0.07%
2022/05/26	1	29.00	0	0.00	28.65	1	2,753	0.04%
2022/05/25	0	0.00	3	29.60	29.45	-3	2,803	-0.11%
2022/05/19	0	0.00	2	29.10	29.45	-2	3,016	-0.07%
2022/05/17	3	28.90	1	28.80	29.30	2	3,199	0.06%
2022/05/16	0	0.00	3	28.05	28.05	-3	3,467	-0.09%
2022/05/12	1	27.60	0	0.00	26.80	1	4,057	0.02%
2022/05/11	2	27.38	0	0.00	27.55	2	4,288	0.05%
2022/05/10	0	0.00	2	27.65	27.95	-2	4,442	-0.05%
2022/05/06	2	27.48	1	28.05	27.95	1	4,680	0.02%
2022/05/05	0	0.00	1	28.35	28.30	-1	4,757	-0.02%
2022/05/04	0	0.00	2	27.25	27.15	-2	4,827	-0.04%
2022/04/29	1	26.95	0	0.00	26.55	1	5,116	0.02%
2022/04/28	1	26.65	0	0.00	26.45	1	5,461	0.02%
2022/04/27	6	24.91	3	25.93	26.00	3	5,861	0.05%
2022/04/26	3	27.00	0	0.00	26.80	3	5,869	0.05%
2022/04/22	2	28.80	0	0.00	28.60	2	6,040	0.03%
2022/04/21	3	29.55	0	0.00	29.55	3	6,135	0.05%
2022/04/20	3	29.80	3	29.90	29.65	0	6,246	0.00%
2022/04/19	0	30.00	1	30.30	29.25	-1	6,376	-0.02%
2022/04/18	0	0.00	3	29.37	29.25	-3	6,768	-0.04%
2022/04/15	3	30.03	5	30.65	29.90	-2	6,927	-0.03%
2022/04/14	7	31.13	0	0.00	30.95	7	7,199	0.10%
2022/04/13	0	0.00	3	31.55	31.60	-3	7,407	-0.04%
2022/04/12	7	30.86	0	0.00	30.90	7	7,741	0.09%
2022/04/11	2	31.85	0	0.00	31.05	2	8,090	0.02%
2022/04/08	1	32.90	1	32.65	32.90	0	8,425	0.00%
2022/04/06	2	33.10	0	0.00	33.15	2	10,620	0.02%
2022/03/31	0	33.80	0	0.00	33.95	0	13,039	0.00%
2022/03/30	2	34.03	2	34.48	34.05	0	13,834	0.00%
2022/03/29	4	33.79	1	34.00	33.50	3	14,102	0.02%
2022/03/25	1	34.70	0	0.00	34.40	1	15,730	0.01%
2022/03/22	1	33.70	4	33.96	34.05	-3	16,885	-0.02%
2022/03/21	5	34.30	5	33.81	33.70	0	16,884	0.00%
2022/03/17	0	0.00	3	33.35	33.50	-3	16,932	-0.02%
2022/03/16	1	31.90	2	32.05	31.65	-1	16,926	-0.01%
2022/03/15	1	31.90	0	0.00	31.20	1	17,022	0.01%
2022/03/14	1	32.60	0	0.00	33.15	1	17,084	0.01%
2022/03/10	1	32.30	0	0.00	32.70	1	17,224	0.01%
2022/03/09	0	0.00	2	31.28	31.55	-2	17,392	-0.01%
2022/03/04	1	33.25	0	0.00	32.55	1	17,651	0.01%
2022/03/03	1	33.05	7	33.20	32.95	-6	17,787	-0.03%
2022/03/02	4	32.93	1	33.15	33.15	3	17,964	0.02%
2022/03/01	0	0.00	2	32.80	33.20	-2	18,097	-0.01%
2022/02/25	5	31.40	2	31.75	31.60	3	18,323	0.02%
2022/02/24	6	31.03	4	31.09	30.75	2	18,735	0.01%
2022/02/23	0	0.00	1	32.90	32.75	-1	19,058	-0.01%
2022/02/22	3	32.67	0	0.00	32.30	3	19,718	0.02%
2022/02/21	0	0.00	1	33.45	33.55	-1	21,091	0.00%
2022/02/18	10	34.34	6	34.27	34.05	4	22,449	0.02%
2022/02/17	4	34.06	2	34.43	33.75	2	23,092	0.01%
2022/02/16	50	35.03	42	35.00	35.00	8	23,287	0.03%
2022/02/15	27	35.23	3	35.42	34.90	24	23,019	0.10%
2022/02/14	7	38.60	7	38.43	38.75	0	22,629	0.00%
2022/02/11	9	39.53	9	39.57	39.80	0	22,499	0.00%
2022/02/10	27	38.86	25	38.00	38.40	2	22,273	0.01%
2022/02/09	9	38.38	17	38.39	38.80	-8	22,115	-0.04%
2022/02/08	5	36.80	1	37.19	37.30	4	21,923	0.02%
2022/02/07	0	0.00	2	36.03	36.05	-2	21,854	-0.01%
2022/01/26	1	34.80	2	35.10	34.70	-1	21,781	0.00%
2022/01/25	4	35.58	0	0.00	35.50	4	21,700	0.02%
2022/01/24	2	36.27	14	35.94	36.30	-12	21,606	-0.06%
2022/01/21	19	38.49	3	39.60	37.80	16	21,502	0.07%
2022/01/20	3	39.25	29	38.99	40.35	-26	21,161	-0.12%
2022/01/19	0	0.00	1.1	37.80	37.85	-1.1	20,752	-0.01%
2022/01/18	13	37.52	1	38.25	37.20	12	20,681	0.06%
2022/01/17	0	0.00	0	37.52	37.30	0	20,552	0.00%
2022/01/14	3	36.20	2	36.00	35.95	1	20,443	0.00%
2022/01/13	25	36.55	50	36.83	37.10	-25	20,335	-0.12%
2022/01/11	64	39.48	18	38.98	37.55	46	20,073	0.23%
2022/01/10	2	39.00	5	38.46	38.45	-3	19,660	-0.02%
2022/01/07	7	38.32	0	0.00	37.35	7	19,465	0.04%
2022/01/06	2	39.35	6	39.52	39.50	-4	19,166	-0.02%
2022/01/05	11	40.59	6	40.89	39.50	5	18,951	0.03%
2022/01/04	4.1	40.38	5	41.13	40.25	-1	18,610	-0.01%
2022/01/03	17	41.68	6	41.93	41.15	11	18,251	0.06%
2021/12/30	13	41.45	2	42.15	41.95	11	17,911	0.06%
2021/12/29	20	42.10	132.1	42.78	42.10	-112.1	17,373	-0.65%	大賣/鉅額交易
2021/12/28	114	40.74	47	40.86	40.50	67	15,699	0.43%	大買/
2021/12/27	10	40.09	14.1	41.04	42.70	-4.1	14,005	-0.03%
2021/12/24	21.1	39.37	38.1	39.44	38.85	-17	13,294	-0.13%
2021/12/23	10	38.47	7	38.41	37.80	3	12,482	0.02%
2021/12/22	32	38.66	24	38.23	38.50	8	12,182	0.07%
2021/12/21	30.1	38.29	42.1	37.63	38.45	-12	11,477	-0.10%
2021/12/20	52	36.15	42	35.45	36.05	10	10,414	0.10%
2021/12/17	17.1	34.94	2	33.83	33.65	15.1	9,733	0.16%
2021/12/16	7	35.22	15.3	34.91	36.05	-8.2	9,412	-0.09%
2021/12/15	0	0.00	5	32.80	32.80	-5	9,053	-0.06%
2021/12/14	7	31.91	0	0.00	32.30	7	9,050	0.08%
2021/12/13	2	33.55	0	0.00	34.20	2	8,968	0.02%
2021/12/10	3	33.40	0.2	33.20	33.30	2.9	8,917	0.03%
2021/12/09	12	34.47	0	0.00	34.50	12	8,842	0.14%
2021/12/08	2	33.80	2	33.53	33.95	0	8,733	0.00%
2021/12/07	5	32.71	0	0.00	32.60	5	8,647	0.06%
2021/12/06	3	33.97	3	34.17	33.40	0	8,549	0.00%
2021/12/03	19	35.09	20	34.80	34.55	-1	8,465	-0.01%
2021/12/02	0	0.00	4	34.51	33.55	-4	8,302	-0.05%
2021/12/01	0	0.00	11	33.99	34.80	-11	8,172	-0.13%
2021/11/30	8	34.24	10	34.20	33.90	-2	8,102	-0.02%
2021/11/29	12	33.35	11	33.26	33.10	1	8,091	0.01%
2021/11/26	17	33.93	16	34.23	32.85	1	7,950	0.01%
2021/11/25	2	34.93	0	0.00	34.80	2	7,753	0.03%
2021/11/24	5	34.73	7	35.18	35.90	-2	7,591	-0.03%
2021/11/23	19.1	36.26	39	36.34	34.95	-19.9	7,330	-0.27%
2021/11/22	24	38.85	34	38.74	38.80	-10	6,895	-0.15%
2021/11/19	34	38.38	40	38.22	39.20	-6	6,507	-0.09%
2021/11/18	76.3	39.18	62	39.16	38.50	14.3	5,837	0.24%
2021/11/17	51	36.08	36	36.94	37.60	15	4,400	0.34%
2021/11/16	9	34.17	20	34.20	34.20	-11	3,005	-0.37%
2021/11/15	2	30.40	15.2	30.54	31.10	-13.2	2,274	-0.58%
2021/11/11	1	29.00	0	0.00	28.60	1	2,165	0.05%
2021/11/03	1	27.45	1	27.00	27.50	0	2,245	0.00%
2021/11/02	0	0.00	2	27.75	27.25	-2	2,299	-0.09%
2021/11/01	2	28.10	1	27.95	28.00	1	2,317	0.04%
2021/10/29	0	0.00	0	28.60	28.45	0	2,317	0.00%
2021/10/27	0	26.65	0	0.00	27.15	0	2,349	0.00%
2021/10/26	0	0.00	1	26.90	26.45	-1	2,400	-0.04%
2021/10/25	0	0.00	0.3	26.35	26.50	-0.3	2,419	-0.01%
2021/10/21	0	0.00	6	26.45	25.95	-6	2,603	-0.23%
2021/10/20	1	25.80	0	0.00	25.90	1	2,822	0.04%
2021/10/19	1	25.80	0	0.00	25.90	1	3,176	0.03%
2021/10/18	1	25.40	0	0.00	25.35	1	3,608	0.03%
2021/10/14	1	24.75	0	0.00	24.65	1	3,934	0.03%
2021/10/13	1	24.90	0	0.00	24.70	1	3,973	0.03%
2021/10/12	1	25.20	0	0.00	24.70	1	4,056	0.02%
2021/10/07	0	0.00	1	24.85	25.60	-1	4,935	-0.02%
2021/10/01	1	25.40	0	0.00	24.35	1	5,272	0.02%
2021/09/30	1	25.70	1	25.95	25.95	0	5,252	0.00%
2021/09/24	0	0.00	1	26.85	27.00	-1	5,293	-0.02%
2021/09/17	5	26.82	0	0.00	27.35	5	5,323	0.09%
2021/09/16	2	27.50	0	0.00	27.05	2	5,331	0.04%
2021/09/15	1	28.30	0	0.00	28.15	1	5,410	0.02%
2021/09/14	5	28.95	5	29.30	28.95	0	5,463	0.00%
2021/09/13	1	29.50	0	0.00	29.30	1	5,467	0.02%
2021/09/10	5	29.95	0	0.00	30.25	5	5,451	0.09%
2021/09/08	1	28.40	0	0.00	28.35	1	5,440	0.02%
2021/09/07	1	30.20	7	29.10	28.90	-6	5,441	-0.11%
2021/09/06	1	29.80	1	30.75	29.10	0	5,416	0.00%
2021/09/03	0	0.00	6	30.22	30.25	-6	5,398	-0.11%
2021/09/02	1	30.40	1	31.10	30.15	0	5,393	0.00%
2021/09/01	0	0.00	1	30.00	30.15	-1	5,312	-0.02%
2021/08/31	5	29.30	5	29.57	29.55	0	5,288	0.00%
2021/08/30	1	29.25	2	29.18	29.10	-1	5,285	-0.02%
2021/08/26	1	28.55	1	28.90	29.00	0	5,391	0.00%
2021/08/23	0	0.00	5	26.66	27.05	-5	5,400	-0.09%
2021/08/18	1	26.35	1	26.75	27.40	0	5,390	0.00%
2021/08/17	5	27.65	5	27.31	26.55	0	5,404	0.00%
2021/08/16	5	27.09	0	0.00	26.90	5	5,210	0.10%
2021/08/11	5	28.30	0	0.00	28.30	5	5,234	0.10%
2021/08/09	0	0.00	5	30.52	29.60	-5	5,237	-0.10%
2021/08/06	0	0.00	2	31.35	30.65	-2	5,251	-0.04%
2021/08/05	0	0.00	3	30.30	30.50	-3	5,237	-0.06%
2021/08/04	0	0.00	12	30.49	30.40	-12	5,317	-0.23%
2021/08/03	22	30.80	0	0.00	30.70	22	5,392	0.41%
2021/07/30	0	0.00	4	30.45	29.65	-4	5,358	-0.07%
2021/07/28	1	29.05	5	29.40	29.05	-4	5,426	-0.07%
2021/07/27	0	0.00	3	32.15	30.40	-3	5,510	-0.05%
2021/07/26	13	32.51	5	32.42	31.95	8	5,751	0.14%
2021/07/23	6	31.65	8	32.16	32.75	-2	5,687	-0.04%
2021/07/22	10	31.02	17.3	31.54	32.15	-7.3	5,445	-0.13%
2021/07/21	3	29.70	5	30.12	29.85	-2	5,087	-0.04%
2021/07/20	6	29.10	1	29.35	28.60	5	4,914	0.10%
2021/07/19	1	29.50	5	29.15	29.00	-4	4,937	-0.08%
2021/07/16	0	0.00	3	29.07	29.55	-3	4,978	-0.06%
2021/07/15	66	31.39	37	30.19	29.75	29	5,020	0.58%
2021/07/14	3	29.30	0	0.00	31.00	3	4,303	0.07%
2021/07/13	4	30.50	7.6	29.91	29.20	-3.6	4,212	-0.09%
2021/07/12	14	29.69	5	29.30	30.00	9	4,084	0.22%
2021/07/09	1	28.40	1	28.40	28.40	0	3,924	0.00%
2021/07/08	5	28.20	0	0.00	28.15	5	3,980	0.13%
2021/07/07	5	28.10	0	0.00	27.90	5	4,011	0.12%
2021/07/06	0	0.00	6	28.18	27.95	-6	4,063	-0.15%
2021/07/05	2	28.58	3	28.87	28.30	-1	4,169	-0.02%
2021/07/02	1	27.75	1	27.50	27.65	0	4,392	0.00%
2021/06/30	0	0.00	5	27.67	27.45	-5	4,548	-0.11%
2021/06/29	5	27.40	0	0.00	27.40	5	4,592	0.11%
2021/06/28	0	0.00	1	27.55	28.00	-1	4,656	-0.02%
2021/06/24	3	28.48	0	0.00	28.50	3	4,636	0.06%
2021/06/23	0	0.00	1	27.80	27.70	-1	4,510	-0.02%
2021/06/10	1	27.60	0	0.00	27.55	1	5,292	0.02%
2021/06/09	0	0.00	4	27.00	27.00	-4	5,406	-0.07%
2021/06/04	11	27.54	19	26.69	26.30	-8	5,450	-0.15%
2021/06/01	0	0.00	10	27.20	27.30	-10	5,540	-0.18%
2021/05/31	10	26.85	0	0.00	26.50	10	5,655	0.18%
2021/05/28	3	26.15	6	26.38	26.05	-3	5,667	-0.05%
2021/05/27	0	0.00	1	26.00	25.65	-1	5,669	-0.02%
2021/05/26	2	25.55	1	25.45	25.45	1	5,678	0.02%
2021/05/25	0	0.00	6	25.75	25.40	-6	5,697	-0.11%
2021/05/19	6	23.68	0	0.00	23.95	6	5,765	0.10%
2021/05/18	20	21.50	27	22.50	22.65	-7	5,860	-0.12%
2021/05/17	2	21.35	0	0.00	20.60	2	5,872	0.03%
2021/05/13	6	23.26	1	23.40	22.95	5	5,788	0.09%
2021/05/12	3	23.55	3	23.37	22.95	0	5,759	0.00%
2021/05/11	11	25.92	0	0.00	25.50	11	5,694	0.19%
2021/05/10	4	27.93	22	28.13	27.75	-18	5,618	-0.32%
2021/05/07	23	28.55	0	0.00	28.70	23	5,622	0.41%
2021/05/06	15	28.20	14	28.05	27.60	1	5,592	0.02%
2021/05/05	3	28.17	0	0.00	28.00	3	5,559	0.05%
2021/05/04	1	29.95	0	0.00	28.95	1	5,481	0.02%
2021/05/03	16	31.71	15	32.81	31.50	1	5,347	0.02%
2021/04/29	10	34.63	36	35.00	35.00	-26	5,012	-0.52%
2021/04/28	20	32.24	18	31.90	31.85	2	4,911	0.04%
2021/04/27	3	31.43	0	0.00	31.35	3	4,868	0.06%
2021/04/23	3	31.35	4	31.59	31.45	-1	4,781	-0.02%
2021/04/22	2	31.20	5	31.85	30.20	-3	4,736	-0.06%
2021/04/21	16	31.88	2	31.65	31.75	14	4,716	0.30%
2021/04/20	0	0.00	1	30.75	30.85	-1	4,625	-0.02%
2021/04/19	0	0.00	1	29.90	30.00	-1	4,658	-0.02%
2021/04/15	0	0.00	1	30.00	30.45	-1	4,835	-0.02%
2021/04/14	3	30.02	0	0.00	29.75	3	4,875	0.06%
2021/04/13	1	30.80	3	31.40	30.65	-2	4,971	-0.04%
2021/04/12	3	31.85	2	31.40	31.40	1	5,074	0.02%
2021/04/09	2	31.50	13	31.50	31.45	-11	5,308	-0.21%
2021/04/08	28	32.28	10	32.70	32.50	18	5,258	0.34%
2021/04/07	0	0.00	12	31.58	31.55	-12	5,053	-0.24%
2021/04/06	3	30.92	4	30.95	30.80	-1	4,980	-0.02%
2021/04/01	0	0.00	100	30.58	30.55	-100	5,039	-1.98%
2021/03/31	102	30.46	4.1	30.36	30.25	97.9	5,029	1.95%	大買/
2021/03/30	1	29.55	8	29.60	29.60	-7	5,009	-0.14%
2021/03/29	2	29.50	0.1	29.70	29.50	2	5,081	0.04%
2021/03/25	12	30.04	12	29.42	29.40	0	5,195	0.00%
2021/03/24	3	29.58	0	0.00	29.55	3	5,198	0.06%
2021/03/23	2	30.28	1	30.15	29.80	1	5,216	0.02%
2021/03/22	16	31.03	4	30.55	30.75	12	5,186	0.23%
2021/03/19	1	30.15	0	0.00	30.15	1	5,115	0.02%
2021/03/18	1	30.05	6	29.97	29.95	-5	5,102	-0.10%
2021/03/17	2	29.80	13	30.30	29.85	-11	5,176	-0.21%
2021/03/16	28	32.17	30	31.31	31.05	-2	5,162	-0.04%
2021/03/15	10	29.35	12	30.03	30.65	-2	4,861	-0.04%
2021/03/12	2	27.50	0	0.00	27.90	2	5,045	0.04%
2021/03/11	0	0.00	1	27.65	27.70	-1	5,136	-0.02%
2021/03/10	1	27.10	0.1	27.10	27.25	0.9	5,216	0.02%
2021/03/09	10	26.80	0	0.00	26.75	10	5,271	0.19%
2021/03/05	1	28.80	0	0.00	28.50	1	5,581	0.02%
2021/03/04	3	28.85	3	28.60	28.60	0	5,586	0.00%
2021/03/03	9.5	27.97	0	0.00	27.85	9.5	5,597	0.17%
2021/02/23	6	28.99	0	0.00	29.00	6	9,073	0.07%
2021/02/22	1	29.30	5.1	29.19	28.90	-4.1	9,334	-0.04%
2021/02/19	1	29.35	5	28.80	29.15	-4	9,409	-0.04%
2021/02/18	6	28.83	3	29.03	29.95	3	9,480	0.03%
2021/02/05	5	27.09	0	0.00	26.90	5	9,352	0.05%
2021/02/03	1	26.65	1	27.00	26.90	0	9,490	0.00%
2021/02/02	0	0.00	1	26.85	26.70	-1	9,535	-0.01%
2021/01/29	1	25.80	0.1	25.70	25.65	0.9	9,685	0.01%
2021/01/28	1	26.65	0	0.00	26.60	1	9,714	0.01%
2021/01/27	11	27.74	11	27.45	27.40	0	9,929	0.00%
2021/01/26	1	27.25	1	27.95	27.20	0	10,009	0.00%
2021/01/25	1	27.45	2	27.63	27.45	-1	10,091	-0.01%
2021/01/22	0	0.00	1	27.40	27.40	-1	10,238	-0.01%
2021/01/21	2	27.00	2	27.93	26.90	0	10,427	0.00%
2021/01/20	2	27.43	1	27.20	26.80	1	10,967	0.01%
2021/01/19	3	28.45	0.2	28.15	28.30	2.8	11,098	0.03%
2021/01/15	3	28.45	0	0.00	28.60	3	12,225	0.02%
2021/01/14	5	29.50	3	29.37	29.65	2	12,507	0.02%
2021/01/13	9	28.79	24	28.81	28.80	-15	12,598	-0.12%
2021/01/12	8	28.59	0	0.00	28.35	8	12,580	0.06%
2021/01/11	16	29.12	2	29.05	29.10	14	12,496	0.11%
2021/01/08	9	30.44	5	30.40	30.45	4	12,341	0.03%
2021/01/06	5	30.82	1	30.50	30.40	4	12,229	0.03%
2021/01/05	1	32.70	3	32.52	32.35	-2	12,069	-0.02%
2021/01/04	3.1	32.80	13	33.05	33.50	-9.9	12,059	-0.08%
2020/12/30	1	30.75	12	31.82	31.55	-11	11,785	-0.09%
2020/12/29	3	30.70	0	0.00	30.60	3	11,705	0.03%
2020/12/28	7	31.79	4	32.38	31.45	3	11,649	0.03%
2020/12/23	1	30.25	0.1	31.10	31.10	0.9	11,414	0.01%
2020/12/21	1	30.30	4	30.14	30.50	-3	11,318	-0.03%
2020/12/18	3	30.43	1	30.45	30.30	2	11,252	0.02%
2020/12/16	2	30.60	1	30.75	30.50	1	11,203	0.01%
2020/12/15	1	30.15	1	31.30	30.10	0	11,195	0.00%
2020/12/14	1	31.10	2	31.38	31.10	-1	11,158	-0.01%
2020/12/11	1	30.75	1	30.45	30.75	0	11,187	0.00%
2020/12/10	12	31.98	11	32.00	31.80	1	11,294	0.01%
2020/12/09	18	32.36	5	32.37	32.25	13	11,269	0.12%
2020/12/08	21	32.17	24.2	31.99	32.35	-3.2	11,115	-0.03%
2020/12/07	4	30.51	10	30.22	30.35	-6	10,796	-0.06%
2020/12/04	28	31.07	6	31.10	30.90	22	10,693	0.21%
2020/12/03	1	30.80	2	31.23	30.70	-1	10,603	-0.01%
2020/12/02	11	31.16	7.1	31.11	31.00	3.9	10,529	0.04%
2020/12/01	2	30.98	3	31.82	32.30	-1	10,377	-0.01%
2020/11/30	12	30.92	11	30.97	30.80	1	10,174	0.01%
2020/11/27	11	31.43	14	31.44	31.60	-3	10,085	-0.03%
2020/11/26	20.1	31.86	15	31.72	31.60	5.1	9,960	0.05%
2020/11/25	20	32.42	17	32.64	32.90	3	9,749	0.03%
2020/11/24	18	33.73	23	32.72	32.35	-5	9,307	-0.05%
2020/11/23	27.1	35.50	75	35.07	34.45	-47.9	8,807	-0.54%
2020/11/20	75.3	34.41	26.2	34.30	34.25	49.1	7,540	0.65%
2020/11/19	4	31.08	7	31.94	32.05	-3	6,443	-0.05%
2020/11/18	7	29.29	7	29.14	29.15	0	6,167	0.00%
2020/11/17	1	28.85	1	28.60	28.85	0	6,083	0.00%
2020/11/16	3	28.05	3	28.10	28.10	0	6,065	0.00%
2020/11/13	6	27.73	5	27.75	27.75	1	6,086	0.02%
2020/11/12	1	27.80	2	28.38	27.65	-1	6,186	-0.02%
2020/11/11	1	27.30	1	27.90	27.25	0	6,147	0.00%
2020/11/10	2	27.40	0	0.00	27.50	2	6,138	0.03%
2020/11/09	6	28.20	5	28.30	28.30	1	6,107	0.02%
2020/11/06	7	29.39	2	29.55	28.75	5	6,048	0.08%
2020/11/05	2	28.60	2	28.88	28.75	0	6,016	0.00%
2020/11/04	2	29.93	3	29.22	28.55	-1	5,975	-0.02%
2020/11/03	3	28.90	4	29.23	28.90	-1	5,809	-0.02%
2020/11/02	4	28.58	1	28.15	28.15	3	5,899	0.05%
2020/10/30	2	30.13	32	28.55	28.85	-30	5,835	-0.51%
2020/10/29	6	29.33	8	29.81	30.25	-2	5,724	-0.03%
2020/10/28	13	29.87	13	30.35	29.60	0	5,549	0.00%
2020/10/27	2	29.08	4	29.16	29.00	-2	4,977	-0.04%
2020/10/26	5	28.69	3	29.05	29.60	2	4,874	0.04%
2020/10/23	5	27.05	11	27.37	28.15	-6	4,240	-0.14%
2020/10/22	7	26.15	4	26.70	25.60	3	4,063	0.07%
2020/10/21	7	26.15	34.1	26.71	27.20	-27.1	4,189	-0.65%
2020/10/19	0	0.00	1	24.40	24.40	-1	4,666	-0.02%
2020/10/15	4	25.10	6	24.50	24.50	-2	4,873	-0.04%
2020/10/14	3	24.60	0	0.00	24.60	3	4,898	0.06%
2020/10/12	31	24.93	17	25.15	24.80	14	5,011	0.28%
2020/10/08	27	24.44	2	24.65	24.60	25	4,909	0.51%
2020/10/07	1	24.60	0	0.00	24.30	1	4,939	0.02%
2020/10/06	0	0.00	4	23.65	23.55	-4	5,031	-0.08%
2020/10/05	0.3	23.15	0	0.00	23.15	0.3	5,164	0.01%
2020/09/25	2	22.35	0	0.00	22.30	2	6,705	0.03%
2020/09/24	1	23.50	0	0.00	23.50	1	7,220	0.01%
2020/09/22	2	24.15	0	0.00	24.10	2	7,451	0.03%
2020/09/21	4	25.33	2	25.00	24.75	2	7,592	0.03%
2020/09/18	0	0.00	3	25.45	25.45	-3	7,721	-0.04%
2020/09/17	0	0.00	2	25.15	25.15	-2	7,869	-0.03%
2020/09/16	2	25.95	2	25.10	25.10	0	8,419	0.00%
2020/09/15	5	27.36	0	0.00	26.25	5	8,361	0.06%
2020/09/14	0	0.00	0.1	26.60	26.60	-0.1	8,192	0.00%
2020/09/10	3	25.20	3	24.15	24.15	0	8,205	0.00%
2020/09/07	2	24.80	15	24.53	24.20	-13	8,243	-0.16%
2020/09/04	4	24.58	3	24.58	24.65	1	8,351	0.01%
2020/09/03	4	25.50	32	24.99	24.70	-28	8,335	-0.34%
2020/09/02	44	25.19	4	25.38	25.25	40	8,359	0.48%
2020/09/01	4	23.75	4	24.23	24.35	0	8,310	0.00%
2020/08/31	3	24.50	3	23.75	23.75	0	8,304	0.00%
2020/08/28	1	24.25	0	0.00	24.20	1	8,290	0.01%
2020/08/27	0	0.00	2	24.40	24.45	-2	8,356	-0.02%
2020/08/25	3	24.83	3	24.87	24.75	0	8,569	0.00%
2020/08/24	18	24.44	3	24.45	24.45	15	8,550	0.18%
2020/08/21	2	24.45	1	24.50	24.60	1	8,555	0.01%
2020/08/20	1	23.75	10	23.75	23.85	-9	8,522	-0.11%
2020/08/19	6	26.13	6	26.30	26.00	0	8,427	0.00%
2020/08/18	4	26.30	12	26.31	26.20	-8	8,396	-0.10%
2020/08/17	6	28.28	6	28.42	28.40	0	8,285	0.00%
2020/08/14	6	27.05	6	27.43	27.80	0	8,243	0.00%
2020/08/13	6	27.20	6	26.85	26.85	0	8,268	0.00%
2020/08/12	6	26.53	8	26.85	26.90	-2	8,265	-0.02%
2020/08/11	18	27.01	17	26.73	26.80	1	8,280	0.01%
2020/08/10	3	28.00	3	28.30	27.90	0	8,278	0.00%
2020/08/07	9	28.53	11	28.22	28.10	-2	8,298	-0.02%
2020/08/06	7	29.19	12	29.31	28.65	-5	8,263	-0.06%
2020/08/05	1	28.05	1	27.95	28.50	0	8,069	0.00%
2020/08/04	15	28.05	18	27.91	27.90	-3	8,049	-0.04%
2020/08/03	17	28.20	6	28.13	28.00	11	8,009	0.14%
2020/07/31	5	27.70	5	28.00	27.80	0	8,004	0.00%
2020/07/30	3	27.50	4	28.25	28.30	-1	8,029	-0.01%
2020/07/29	0	0.00	1	26.50	27.25	-1	7,957	-0.01%
2020/07/28	4	29.55	0	0.00	27.40	4	7,841	0.05%
2020/07/27	6	32.30	5	31.70	30.40	1	7,617	0.01%
2020/07/24	17	30.66	15	31.62	32.10	2	7,181	0.03%
2020/07/23	2	29.50	6	29.10	29.20	-4	6,628	-0.06%
2020/07/22	3	29.55	3	30.50	29.60	0	6,567	0.00%
2020/07/21	7	28.60	13	28.87	29.40	-6	6,486	-0.09%
2020/07/20	1	26.05	1	25.80	27.45	0	6,394	0.00%
2020/07/17	5	29.80	6	28.20	27.40	-1	6,359	-0.02%
2020/07/15	1	27.85	0	0.00	27.50	1	6,347	0.02%
2020/07/14	0	0.00	1	28.25	27.90	-1	6,334	-0.02%
2020/07/10	8	29.01	10	29.10	28.95	-2	6,155	-0.03%
2020/07/09	12	32.45	5	31.55	31.40	7	6,083	0.12%
2020/07/08	15	33.21	3	34.52	33.00	12	5,942	0.20%
2020/07/07	28.2	33.97	33	34.10	34.20	-4.8	5,589	-0.09%
2020/07/06	14	31.61	1	29.60	32.15	13	4,892	0.27%
2020/07/03	9	28.81	10	28.92	29.25	-1	4,582	-0.02%
2020/07/02	3	26.60	1	26.60	26.60	2	4,051	0.05%
2020/06/29	0	0.00	4	23.30	23.60	-4	3,652	-0.11%
2020/06/24	0	0.00	6	24.01	23.80	-6	3,517	-0.17%
2020/06/23	21	23.96	17.5	24.18	23.65	3.5	3,383	0.10%
2020/06/22	1	22.95	5	22.95	22.95	-4	2,833	-0.14%
2020/06/19	0	0.00	5	20.90	20.90	-5	2,835	-0.18%
2020/06/18	1.1	18.80	12.2	18.57	19.00	-11.1	2,799	-0.40%
2020/06/17	1	18.15	0	0.00	18.10	1	2,732	0.04%
2020/06/12	1	17.40	0	0.00	18.00	1	2,825	0.04%
2020/06/11	2	18.70	4	18.21	17.75	-2	2,856	-0.07%
2020/06/10	0	0.00	0	17.55	17.60	0	2,822	0.00%
2020/06/03	3	17.92	1	18.00	17.95	2	3,504	0.06%
2020/06/02	8	17.95	0	0.00	18.00	8	3,450	0.23%
2020/06/01	0	0.00	4	17.13	18.10	-4	3,347	-0.12%
2020/05/29	4	16.68	0	0.00	16.70	4	3,290	0.12%
2020/05/28	0	0.00	20	17.00	16.65	-20	3,311	-0.60%
2020/05/22	1	16.80	0.4	16.60	16.65	0.6	3,428	0.02%
2020/05/21	0	0.00	1	17.05	17.00	-1	3,421	-0.03%
2020/05/20	0.3	16.95	10	17.05	17.05	-9.7	3,413	-0.28%
2020/05/19	10	16.65	0	0.00	17.00	10	3,382	0.30%
2020/05/18	0	0.00	2	17.35	16.80	-2	3,366	-0.06%
2020/05/15	2	17.40	0	0.00	17.05	2	3,320	0.06%
2020/05/14	2	17.05	2	16.85	16.50	0	3,236	0.00%
2020/05/12	0	0.00	5	16.60	16.20	-5	3,189	-0.16%
2020/05/08	0	0.00	5	16.86	16.75	-5	3,171	-0.16%
2020/04/28	1	14.95	0	0.00	14.95	1	3,156	0.03%
2020/04/27	5	14.85	0	0.00	14.95	5	3,192	0.16%
2020/04/23	0	0.00	2	14.90	15.00	-2	3,162	-0.06%
2020/04/16	0	0.00	1	14.65	14.55	-1	3,171	-0.03%
2020/04/15	0	0.00	8	14.20	14.40	-8	3,262	-0.25%
2020/04/14	15	14.47	5	13.90	14.25	10	3,270	0.31%
2020/04/13	5	13.75	0	0.00	13.70	5	3,203	0.16%
2020/04/08	5	13.85	5	14.05	13.95	0	3,187	0.00%
2020/04/07	0	0.00	3	13.35	13.50	-3	3,161	-0.09%
2020/04/06	0	12.95	10	12.70	12.95	-10	3,132	-0.32%
2020/03/31	20	12.65	0	0.00	12.35	20	3,164	0.63%
2020/03/26	0	0.00	6.4	12.17	12.50	-6.4	3,171	-0.20%
2020/03/25	0	12.40	0	0.00	12.40	0	3,166	0.00%
2020/03/24	0	11.90	0	0.00	11.95	0	3,159	0.00%
2020/03/23	0	11.20	0	0.00	11.20	0	3,168	0.00%
2020/03/20	3	12.02	0	0.00	12.35	3	3,270	0.09%
2020/03/18	0	0.00	2	13.23	12.80	-2	3,202	-0.06%
2020/03/17	11	13.64	0	0.00	13.10	11	3,214	0.34%
2020/03/16	1	15.55	2	15.60	14.30	-1	3,185	-0.03%
2020/03/13	0	0.00	5	15.93	15.80	-5	3,098	-0.16%
2020/03/12	9	18.29	4	17.89	17.50	5	2,996	0.17%
2020/03/11	4	18.56	11	18.38	18.20	-7	2,638	-0.27%
2020/03/10	3	16.95	0	0.00	17.15	3	2,373	0.13%
2020/03/04	0	0.00	1	17.65	17.95	-1	2,281	-0.04%
2020/03/03	0	0.00	5	17.53	17.45	-5	2,253	-0.22%
2020/03/02	3	16.50	3	17.25	17.10	0	2,241	0.00%
2020/02/27	6	16.92	0	0.00	16.90	6	2,256	0.27%
2020/02/26	1	18.60	3	18.38	17.75	-2	2,319	-0.09%
2020/02/24	0	0.00	5	17.90	17.75	-5	2,263	-0.22%
2020/02/21	0	0.00	5	18.05	17.80	-5	2,299	-0.22%
2020/02/20	0	17.85	2	18.05	17.95	-2	2,447	-0.08%
2020/02/19	0	17.35	2	17.25	17.45	-2	2,537	-0.08%
2020/02/18	0	17.05	5	16.98	17.15	-5	2,530	-0.20%
2020/02/17	0	0.00	7	16.74	16.70	-7	2,519	-0.28%
2020/02/14	0	0.00	6	16.68	16.70	-6	2,539	-0.24%
2020/02/13	3	16.45	3	16.65	16.25	0	2,535	0.00%
2020/02/12	0	16.20	5	16.24	16.25	-5	2,536	-0.20%
2020/02/11	0	15.90	0	0.00	15.90	0	2,545	0.00%
2020/02/07	11	16.37	2	16.25	15.95	9	2,625	0.34%
2020/02/05	9	16.31	5	16.52	16.20	4	2,852	0.14%
2020/02/04	2	15.55	3	15.85	15.90	-1	2,865	-0.03%
2020/01/31	6	16.15	1	16.00	15.95	5	3,036	0.16%
2020/01/30	3	16.53	0	0.00	16.40	3	3,109	0.10%
2020/01/20	0	0.00	3	18.45	18.20	-3	3,153	-0.10%
2020/01/17	3	18.20	0	0.00	18.25	3	3,259	0.09%
2020/01/16	0	0.00	14	18.47	18.20	-14	3,353	-0.42%
2020/01/15	6	18.23	0	0.00	18.05	6	3,567	0.17%
2020/01/14	2	18.20	7	18.31	18.60	-5	3,668	-0.14%
2020/01/10	10	17.95	0	0.00	17.80	10	4,358	0.23%
2020/01/09	0	0.00	12	17.85	18.40	-12	4,449	-0.27%
2020/01/06	3	17.35	0	0.00	17.35	3	4,967	0.06%
2020/01/03	5	17.95	0	0.00	17.75	5	5,312	0.09%
2020/01/02	5	18.00	0	0.00	18.00	5	5,705	0.09%
2019/12/31	2	17.90	0	0.00	17.90	2	6,203	0.03%
2019/12/27	0	0.00	10	17.85	17.95	-10	8,465	-0.12%
2019/12/26	13	18.34	3	18.35	18.10	10	9,213	0.11%
2019/12/25	0	0.00	3	18.15	18.05	-3	9,302	-0.03%
2019/12/19	0	0.00	1	18.90	18.90	-1	9,385	-0.01%
2019/12/18	3	18.75	0	0.00	18.85	3	9,385	0.03%
2019/12/17	6	19.13	15	18.98	19.20	-9	9,449	-0.10%
2019/12/16	3	18.15	3	18.40	18.20	0	9,362	0.00%
2019/12/12	3.6	18.35	3	18.70	17.90	0.6	9,555	0.01%
2019/12/11	3	18.10	3	18.30	18.40	0	9,579	0.00%
2019/12/10	0	0.00	1	17.85	17.90	-1	9,626	-0.01%
2019/12/09	0.7	18.05	0	0.00	18.05	0.7	9,659	0.01%
2019/12/06	3	18.15	6	18.23	18.10	-3	9,741	-0.03%
2019/12/05	1	17.95	0	0.00	17.90	1	10,042	0.01%
2019/11/29	3	18.25	0	0.00	18.40	3	10,380	0.03%
2019/11/28	10	18.75	0	0.00	18.45	10	10,491	0.10%
2019/11/27	2	19.00	0	0.00	19.00	2	10,725	0.02%
2019/11/25	3	18.95	3	19.25	19.50	0	10,826	0.00%
2019/11/22	3	18.78	0	0.00	18.75	3	10,773	0.03%
2019/11/21	2	19.30	1	19.30	19.10	1	10,801	0.01%
2019/11/20	0	0.00	1	19.30	19.10	-1	10,899	-0.01%
2019/11/19	8	19.39	6.3	19.28	19.35	1.8	10,952	0.02%
2019/11/18	2	19.30	16	18.73	19.40	-14	11,015	-0.13%
2019/11/13	4	17.75	8	18.07	17.75	-4	11,060	-0.04%
2019/11/11	6	17.65	0	0.00	17.10	6	11,095	0.05%
2019/11/08	0.6	18.10	9	18.01	18.15	-8.4	11,152	-0.07%
2019/11/07	3	18.00	0	0.00	17.85	3	11,173	0.03%
2019/11/06	9	18.31	2.7	18.82	18.30	6.3	11,229	0.06%
2019/11/05	12	19.06	20	19.67	18.90	-8	11,211	-0.07%
2019/11/04	1	20.75	14.4	20.89	20.75	-13.4	11,288	-0.12%
2019/10/23	16	12.79	0	0.00	12.75	16	11,215	0.14%
2019/10/22	4	12.75	18	12.79	12.60	-14	11,234	-0.12%
2019/10/21	4	13.00	2.2	13.13	12.85	1.8	11,267	0.02%
2019/10/18	3	13.45	36	13.62	13.40	-33	11,359	-0.29%
2019/10/17	3	13.55	20.3	13.64	13.55	-17.3	11,532	-0.15%
2019/10/16	0	0.00	11.2	13.71	13.60	-11.2	11,948	-0.09%
2019/10/15	15	13.82	2	13.65	13.55	13	11,954	0.11%
2019/10/14	23	13.87	11	13.60	13.60	12	12,085	0.10%
2019/10/09	12	14.23	3	14.00	14.30	9	12,259	0.07%
2019/10/08	3	14.10	0	0.00	14.10	3	12,546	0.02%
2019/10/07	14	14.49	89	14.49	14.30	-75	12,384	-0.61%
2019/10/04	4	14.00	2	14.10	14.00	2	11,820	0.02%
2019/10/03	1	13.85	3	13.90	13.70	-2	11,663	-0.02%
2019/10/02	8	13.33	10	13.57	14.00	-2	11,503	-0.02%
2019/10/01	25	13.65	14	13.94	13.50	11	11,294	0.10%
2019/09/27	19	13.58	6	13.73	13.45	13	11,058	0.12%
2019/09/26	23	14.45	15	14.53	14.25	8	10,717	0.07%
2019/09/25	29	14.25	32	14.35	14.50	-3	10,322	-0.03%
2019/09/24	56	14.73	100	14.58	14.30	-44	9,829	-0.45%
2019/09/23	80	13.40	62	13.76	14.00	18	8,719	0.21%
2019/09/20	43	12.36	46	12.42	12.85	-3	7,590	-0.04%
2019/09/19	9	11.63	25	11.59	11.70	-16	6,828	-0.23%
2019/09/18	0	0.00	1	11.30	11.20	-1	6,718	-0.01%
2019/09/17	1	11.35	0	0.00	11.25	1	6,714	0.01%
2019/09/16	32	11.30	10	11.40	11.25	22	6,689	0.33%
2019/09/12	0	0.00	2	11.55	11.40	-2	6,679	-0.03%
2019/09/11	2	11.35	20	11.35	11.35	-18	6,622	-0.27%
2019/09/10	14	11.34	3	11.68	11.35	11	6,614	0.17%
2019/09/09	2	11.65	2	11.80	11.80	0	6,543	0.00%
2019/09/05	13	11.74	5	12.17	11.75	8	6,568	0.12%
2019/09/04	2	11.90	33	11.53	11.90	-31	6,586	-0.47%
2019/09/03	4	11.48	2	11.70	11.45	2	6,510	0.03%
2019/09/02	1	11.60	0	0.00	11.60	1	6,438	0.02%
2019/08/30	1	11.55	0	0.00	11.55	1	6,404	0.02%
2019/08/29	85	11.77	63	12.03	11.70	22	6,326	0.35%
2019/08/28	1	11.45	53	11.69	11.55	-52	5,999	-0.87%
2019/08/27	11	11.53	4	11.65	11.45	7	5,865	0.12%
2019/08/26	1	11.35	5	11.45	11.35	-4	5,777	-0.07%
2019/08/23	15	11.48	5	11.40	11.50	10	5,731	0.17%
2019/08/22	40	11.68	0	0.00	11.40	40	5,660	0.71%
2019/08/21	125	11.84	24	11.79	11.65	101	5,538	1.82%	大買/鉅額交易
2019/08/20	5	11.58	19	11.45	11.45	-14	5,295	-0.26%
2019/08/19	11	11.45	3	11.67	11.55	8	5,280	0.15%
2019/08/16	2	11.27	2	11.40	11.30	0	5,185	0.00%
2019/08/15	7	11.10	17	11.13	11.10	-10	5,133	-0.19%
2019/08/14	2	11.30	13	11.74	11.30	-11	5,099	-0.22%
2019/08/13	8	11.32	0	0.00	11.30	8	4,980	0.16%
2019/08/12	0	0.00	11	11.66	11.80	-11	4,881	-0.23%
2019/08/08	0	0.00	2	10.73	11.05	-2	4,652	-0.04%
2019/08/07	11	10.55	0	0.00	10.05	11	4,580	0.24%
2019/08/02	3	11.20	0	0.00	10.90	3	4,487	0.07%
2019/08/01	5	11.38	0	0.00	11.20	5	4,462	0.11%
2019/07/31	3	11.32	1	11.35	11.30	2	4,394	0.05%
2019/07/30	1	11.15	5	11.20	11.05	-4	4,383	-0.09%
2019/07/29	2	11.62	0	0.00	11.50	2	4,347	0.05%
2019/07/26	9	12.31	5	12.44	11.65	4	4,311	0.09%
2019/07/25	5	12.00	0	0.00	12.10	5	4,237	0.12%
2019/07/24	3	11.65	0	0.00	11.90	3	4,191	0.07%
2019/07/23	14	11.90	20	12.00	11.75	-6	4,095	-0.15%
2019/07/22	4	12.36	44	12.30	12.20	-40	3,954	-1.01%
2019/07/19	17	12.33	16	12.43	12.50	1	3,741	0.03%
2019/07/18	50	12.54	31	12.11	11.90	19	3,469	0.55%
2019/07/17	5	11.45	13	11.09	11.70	-8	2,972	-0.27%
2019/07/15	44	10.53	22	10.53	11.10	22	2,618	0.84%
2019/07/12	22	10.20	0	0.00	10.20	22	2,193	1.00%
2019/07/09	5	9.19	5	9.17	9.17	0	1,788	0.00%
2019/07/05	0	0.00	1	9.53	9.53	-1	1,774	-0.06%
2019/07/01	0	0.00	1	9.50	9.41	-1	1,744	-0.06%
2019/06/28	0	0.00	1	9.38	9.37	-1	1,748	-0.06%
2019/06/26	2	9.24	2	9.28	9.20	0	1,778	0.00%
2019/06/25	2	9.17	0	0.00	9.16	2	1,843	0.11%
2019/06/21	0	0.00	3	9.78	9.53	-3	1,939	-0.15%
2019/06/19	1	9.65	0	0.00	9.70	1	2,240	0.04%
2019/06/18	2	9.70	0	0.00	9.58	2	2,230	0.09%
2019/06/17	5	9.71	7	9.82	9.71	-2	2,223	-0.09%
2019/06/14	3	9.66	1	9.70	9.66	2	2,225	0.09%
2019/06/12	12	10.00	13	9.96	9.91	-1	2,123	-0.05%
2019/06/06	0	0.00	13	9.46	9.33	-13	1,901	-0.68%
2019/06/05	0	0.00	2	9.39	9.24	-2	1,899	-0.11%
2019/06/04	3	9.29	1	9.31	9.21	2	1,897	0.11%
2019/05/31	4	9.46	7	9.50	9.48	-3	1,907	-0.16%
2019/05/30	2	9.47	2	9.58	9.39	0	1,910	0.00%
2019/05/29	0	0.00	2	9.40	9.30	-2	1,908	-0.10%
2019/05/24	0	0.00	4	9.11	9.38	-4	1,913	-0.21%
2019/05/23	2	8.91	2	8.87	8.91	0	1,951	0.00%
2019/05/22	0	0.00	5	8.83	8.85	-5	1,987	-0.25%
2019/05/21	0	0.00	4	8.84	8.90	-4	2,011	-0.20%
2019/05/20	2	9.03	0	0.00	8.59	2	2,111	0.09%
2019/05/17	2	9.16	0	0.00	9.12	2	2,087	0.10%
2019/05/16	7	9.34	0	0.00	9.30	7	2,089	0.33%
2019/05/14	0	0.00	3	9.42	9.69	-3	2,084	-0.14%
2019/05/13	24	9.11	1	9.40	9.16	23	2,069	1.11%
2019/05/10	11	9.75	3	9.49	9.46	8	2,047	0.39%
2019/05/09	1	10.05	0	0.00	9.61	1	2,029	0.05%
2019/05/08	1	10.00	1	10.05	10.05	0	1,997	0.00%
2019/05/07	3	10.18	2	10.25	10.20	1	1,984	0.05%
2019/05/06	4	10.06	0	0.00	10.05	4	1,955	0.20%
2019/05/03	1	10.60	1.3	10.63	10.55	-0.3	1,912	-0.01%
2019/05/02	1	10.35	14	10.39	10.50	-13	1,889	-0.69%
2019/04/25	6	12.60	0	0.00	12.55	6	1,706	0.35%
2019/04/22	0	0.00	1	12.50	12.50	-1	1,691	-0.06%
2019/04/16	1	13.10	1	13.00	13.15	0	1,651	0.00%
2019/04/10	0	13.35	0	0.00	13.35	0	1,842	0.00%
2019/04/09	0	13.35	0	0.00	13.35	0	1,836	0.00%
2019/04/03	5	13.54	0	0.00	13.45	5	1,809	0.28%
2019/03/29	0	13.60	0	0.00	13.55	0	1,741	0.00%
2019/03/26	5	13.88	1	13.95	13.50	4	1,579	0.25%
2019/03/25	1	13.65	1	13.65	13.65	0	1,506	0.00%
2019/03/22	1	13.90	0	0.00	13.90	1	1,391	0.07%
2019/03/18	0	0.00	1	12.50	12.60	-1	1,276	-0.08%
2019/03/15	1	12.45	10	12.40	12.40	-9	1,271	-0.71%
2019/03/13	0	0.00	1	12.35	12.50	-1	1,323	-0.08%
2019/03/06	10	12.50	0	0.00	12.50	10	1,371	0.73%
2019/03/05	1	12.65	0	0.00	12.55	1	1,381	0.07%
2019/03/04	0	12.65	0	0.00	12.45	0	1,361	0.00%
2019/02/27	0	12.45	0	0.00	12.50	0	1,357	0.00%
2019/02/25	0	0.00	2	12.75	12.70	-2	1,347	-0.15%
2019/02/22	5	12.85	0	0.00	12.90	5	1,320	0.38%
2019/02/21	2	12.95	0	0.00	12.95	2	1,247	0.16%
2019/02/19	0	0.00	24	12.67	12.60	-24	1,182	-2.03%
2019/02/18	0	12.00	0	0.00	11.90	0	1,063	0.00%
2019/02/15	5	12.00	0	0.00	11.65	5	1,069	0.47%
2019/01/29	0	0.00	16	11.50	11.55	-16	1,075	-1.49%
2019/01/23	0	0.00	1	11.45	11.45	-1	1,084	-0.09%
2019/01/21	0	0.00	1	11.90	11.75	-1	1,089	-0.09%
2019/01/04	3	11.78	0	0.00	11.70	3	1,128	0.27%
2019/01/02	0	0.00	0	11.55	11.60	0	913	0.00%
2018/12/14	2	12.80	2	12.65	12.20	0	879	0.00%
2018/12/12	0	0.00	2	12.20	12.00	-2	789	-0.25%
2018/12/11	2	12.40	0	0.00	12.10	2	775	0.26%
2018/12/10	0	0.00	3	11.60	11.40	-3	730	-0.41%
2018/12/06	5	12.22	2	12.05	11.60	3	729	0.41%
2018/12/05	0	0.00	10	11.86	12.05	-10	677	-1.48%
2018/11/30	0	0.00	2	11.60	11.50	-2	666	-0.30%
2018/11/29	4	12.01	2	11.80	11.55	2	661	0.30%
2018/11/26	0	0.00	6	10.55	10.50	-6	599	-1.00%
2018/11/22	1	10.60	0	0.00	10.55	1	596	0.17%
2018/11/21	5	10.35	5	10.55	10.55	0	594	0.00%
2018/11/14	0	0.00	5	10.50	10.50	-5	567	-0.88%
2018/11/13	10	10.28	14	10.34	10.00	-4	557	-0.72%
2018/11/09	2	10.00	0	0.00	10.15	2	516	0.39%
2018/11/08	0	0.00	1	10.15	10.15	-1	521	-0.19%
2018/10/29	0	0.00	5	9.09	9.10	-5	567	-0.88%
2018/10/26	5	9.02	5	9.50	9.03	0	569	0.00%
2018/10/23	9	10.38	0	0.00	10.25	9	545	1.65%
2018/10/22	0	0.00	1	10.40	10.60	-1	546	-0.18%
2018/10/12	3	10.10	0	0.00	10.25	3	567	0.53%
2018/10/08	4	12.05	0	0.00	12.00	4	580	0.69%
2018/09/17	0	0.00	1	12.00	12.00	-1	1,193	-0.08%
2018/09/11	1	11.55	0	0.00	11.90	1	1,312	0.08%
2018/09/07	15	12.86	0	0.00	12.50	15	1,391	1.08%
2018/09/06	3	13.17	0	0.00	13.00	3	1,384	0.22%
2018/09/05	15	13.21	0	0.00	13.10	15	1,429	1.05%
2018/09/04	0	0.00	0	13.30	13.10	0	1,482	0.00%
2018/09/03	4	13.35	0	0.00	13.25	4	1,557	0.26%
2018/08/15	0	0.00	1	13.15	13.30	-1	1,904	-0.05%
2018/07/26	1	14.20	0	0.00	14.20	1	1,952	0.05%
2018/07/20	2	14.20	0	0.00	14.05	2	1,979	0.10%
2018/07/12	0	0.00	1	14.65	14.70	-1	1,939	-0.05%
2018/07/03	0	0.00	2	16.20	16.40	-2	1,914	-0.10%
2018/06/27	0	0.00	1	17.15	16.40	-1	1,795	-0.06%
2018/06/22	0	0.00	6	15.95	16.00	-6	1,549	-0.39%
2018/06/19	3	16.00	0	0.00	15.50	3	1,510	0.20%
2018/06/14	2	15.65	0	0.00	15.70	2	1,450	0.14%
2018/06/13	2	16.25	2	15.75	15.60	0	1,458	0.00%
2018/06/12	2	15.70	0	0.00	16.10	2	1,440	0.14%
2018/06/08	3	15.35	0	0.00	15.35	3	1,349	0.22%
2018/06/04	0	0.00	4	15.10	15.05	-4	1,320	-0.30%
2018/05/30	3	14.45	3	14.80	14.80	0	1,309	0.00%
2018/05/29	10	14.55	0	0.00	14.80	10	1,264	0.79%
2018/05/24	2	14.50	3	14.55	14.55	-1	1,257	-0.08%
2018/05/23	10	14.55	10	14.50	14.65	0	1,264	0.00%
2018/05/22	2	14.60	10	14.50	14.50	-8	1,228	-0.65%
2018/05/21	0	0.00	4	14.15	14.70	-4	1,213	-0.33%
2018/05/18	0	0.00	3	13.70	13.75	-3	1,209	-0.25%
2018/05/02	0	0.00	3	13.95	13.85	-3	1,973	-0.15%
2018/04/26	3	13.35	0	0.00	13.35	3	2,098	0.14%
2018/04/24	4	14.05	0	0.00	13.85	4	2,308	0.17%
2018/04/20	0	14.40	0	0.00	14.40	0	2,423	0.00%
2018/04/19	0	15.85	2	14.60	14.60	-2	2,421	-0.08%
2018/04/18	0	14.50	0	0.00	14.50	0	2,425	0.00%
2018/03/30	5	15.30	0	0.00	15.30	5	2,551	0.20%
2018/03/23	4	15.50	0	0.00	15.50	4	2,535	0.16%
2018/03/22	0	0.00	5	15.90	15.95	-5	2,643	-0.19%
2018/03/21	0	0.00	20	16.10	16.00	-20	2,662	-0.75%
2018/03/20	2	16.00	0	0.00	16.05	2	2,668	0.07%
2018/03/19	0	0.00	30	16.00	16.05	-30	2,722	-1.10%
2018/03/16	4	16.41	0	0.00	16.05	4	2,714	0.15%
2018/03/15	4	16.28	0	0.00	16.25	4	2,708	0.15%
2018/03/13	0	0.00	1	16.50	16.50	-1	2,736	-0.04%
2018/03/09	15	17.42	0	0.00	17.00	15	2,732	0.55%
2018/03/08	0	0.00	3	16.92	17.00	-3	2,705	-0.11%
2018/03/07	5	16.40	0	0.00	16.35	5	2,684	0.19%
2018/03/06	0	0.00	3	16.40	16.35	-3	2,739	-0.11%
2018/03/05	5	16.50	0	0.00	16.25	5	2,881	0.17%
2018/03/01	10	16.75	3	16.50	16.75	7	2,948	0.24%
2018/02/27	1	16.50	0	0.00	16.50	1	2,972	0.03%
2018/02/22	2	16.40	0	0.00	16.50	2	3,188	0.06%
2018/02/12	0	0.00	3	15.55	15.60	-3	3,391	-0.09%
2018/02/09	3	15.05	11	14.85	15.25	-8	3,413	-0.23%
2018/02/07	11	16.15	0	0.00	16.20	11	3,535	0.31%
2018/02/06	1	16.55	0	0.00	16.10	1	3,581	0.03%
2018/02/05	3	17.30	0	0.00	17.45	3	3,626	0.08%
2018/02/02	0	0.00	4	17.95	17.90	-4	3,721	-0.11%
2018/01/23	0	0.00	1	18.70	18.25	-1	3,852	-0.03%
2018/01/22	2	18.25	2	18.35	18.35	0	3,878	0.00%
2018/01/19	0	0.00	1	17.80	18.20	-1	4,186	-0.02%
2018/01/18	0	0.00	2	18.40	18.20	-2	4,325	-0.05%
2018/01/17	0	0.00	5	17.21	18.05	-5	4,223	-0.12%
2018/01/16	0	0.00	3	16.75	16.85	-3	4,138	-0.07%
2018/01/15	3	16.55	0	0.00	16.55	3	4,169	0.07%
2018/01/12	0	0.00	3	16.75	16.75	-3	4,194	-0.07%
2018/01/10	5	16.49	40	16.49	16.45	-35	4,256	-0.82%
2018/01/08	3	17.05	0	0.00	17.00	3	4,320	0.07%
2018/01/04	3	17.45	4	17.46	17.50	-1	4,645	-0.02%
2018/01/03	10	17.20	0	0.00	17.00	10	4,588	0.22%
2018/01/02	0	0.00	9	17.21	17.25	-9	4,582	-0.20%