晶彩科 (3535)-富邦-台南券商分點個股進出

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
52.5
漲跌
▲0.7
漲幅
+1.35%
成交量
1,778張
產業
上市光電類股
209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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	53.30	2	53.85	52.50	0	6,286	0.00%
2024/11/21	2	51.80	2	52.25	51.80	0	6,606	0.00%
2024/11/19	2	53.00	2	53.05	53.00	0	7,925	0.00%
2024/11/18	3	51.77	2	52.15	52.50	1	8,637	0.01%
2024/11/15	3	54.03	3	53.80	54.90	0	8,860	0.00%
2024/11/14	15	54.84	17	53.95	53.90	-2	9,086	-0.02%
2024/11/13	1	52.80	1	52.70	52.20	0	9,132	0.00%
2024/11/12	0.2	52.80	2	53.35	52.50	-1.8	9,378	-0.02%
2024/11/11	3	55.30	3	56.10	55.00	0	9,617	0.00%
2024/11/08	2	59.45	1	58.10	57.60	1	9,855	0.01%
2024/11/07	15	59.44	18	59.41	59.10	-3	10,000	-0.03%
2024/11/06	1	57.00	0	0.00	56.80	1	10,266	0.01%
2024/11/05	9	58.06	13	58.16	58.10	-4	10,316	-0.04%
2024/11/04	1	55.80	1	55.60	55.50	0	10,429	0.00%
2024/11/01	2	57.70	0	0.00	57.80	2	10,494	0.02%
2024/10/30	1	57.10	2	56.40	55.90	-1	10,617	-0.01%
2024/10/29	0	0.00	5.1	59.98	57.90	-5.1	11,218	-0.05%
2024/10/28	1	60.20	2	60.00	59.30	-1	11,289	-0.01%
2024/10/25	2	62.75	15	62.53	61.50	-13	11,278	-0.12%
2024/10/24	16	64.71	7	63.69	63.40	9	11,262	0.08%
2024/10/23	65	63.76	67	64.74	64.90	-2	11,091	-0.02%
2024/10/22	58	60.45	46	62.11	63.60	12	10,559	0.11%
2024/10/21	0	57.40	2	57.70	58.30	-2	10,114	-0.02%
2024/10/18	0	0.00	1	53.00	53.00	-1	10,085	-0.01%
2024/10/17	0	0.00	1	53.20	54.00	-1	10,147	-0.01%
2024/10/16	0	0.00	2.5	52.29	51.20	-2.5	10,181	-0.03%
2024/10/15	2	52.45	0	0.00	52.40	2	10,294	0.02%
2024/10/11	3	51.60	2.2	51.85	52.00	0.8	11,621	0.01%
2024/10/09	1	54.00	1	54.50	53.70	0	11,571	0.00%
2024/10/07	12	56.62	0	55.70	56.90	12	11,882	0.10%
2024/10/04	3	56.87	18	56.77	56.40	-15	12,469	-0.12%
2024/10/01	3	60.57	1	62.00	60.40	2	12,757	0.02%
2024/09/30	2	61.15	1	61.80	61.20	1	13,106	0.01%
2024/09/27	20	62.88	6	63.47	62.30	14	13,347	0.10%
2024/09/26	48	63.04	7	64.17	63.80	41	14,316	0.29%
2024/09/25	4	61.33	3	61.50	61.30	1	14,536	0.01%
2024/09/24	4	60.05	2	60.30	60.50	2	14,702	0.01%
2024/09/23	1	62.00	0	0.00	62.00	1	14,845	0.01%
2024/09/20	4	64.88	3	64.50	63.90	1	15,232	0.01%
2024/09/19	0	0.00	2	62.00	62.70	-2	15,506	-0.01%
2024/09/18	6.1	61.67	5	62.40	61.40	1.1	15,603	0.01%
2024/09/16	1.1	63.02	0	0.00	63.50	1.1	15,823	0.01%
2024/09/13	37	64.72	39	64.65	64.10	-2	15,926	-0.01%
2024/09/12	2	63.39	4	64.03	62.80	-2	15,865	-0.01%
2024/09/11	4	61.33	12.2	62.78	63.10	-8.2	16,024	-0.05%
2024/09/10	15.2	63.71	3.3	63.94	62.00	11.9	15,994	0.07%
2024/09/09	2	65.50	3	67.13	68.80	-1	15,832	-0.01%
2024/09/06	0.1	68.44	2	67.80	67.10	-1.9	15,940	-0.01%
2024/09/05	15	69.79	15	70.16	69.00	0	15,943	0.00%
2024/09/04	17.3	70.27	10	69.76	69.30	7.3	16,021	0.05%
2024/09/03	14	72.91	16	73.25	72.50	-2	15,949	-0.01%
2024/09/02	16.2	73.45	4	73.18	72.20	12.2	15,878	0.08%
2024/08/30	11.5	73.42	8	75.58	72.40	3.5	15,782	0.02%
2024/08/29	7	77.44	14	76.71	77.00	-7	15,632	-0.04%
2024/08/28	22	79.78	28	80.56	77.70	-6	15,555	-0.04%
2024/08/27	119	80.17	127	79.63	78.70	-8	15,356	-0.05%	大買/大賣/
2024/08/26	24	77.35	23	76.43	75.60	1	14,870	0.01%
2024/08/23	29	75.82	20	76.10	76.80	9	14,882	0.06%
2024/08/22	32	77.41	37	77.37	77.00	-5	14,761	-0.03%
2024/08/21	56.1	81.06	40	80.05	78.40	16.1	14,519	0.11%
2024/08/20	83	75.90	103	76.35	80.40	-20	13,677	-0.15%	大賣/
2024/08/19	40	72.40	59	72.34	73.10	-19	13,123	-0.14%
2024/08/16	8.1	67.60	6	67.22	66.50	2.1	12,998	0.02%
2024/08/15	23	65.02	23	64.50	63.80	0	12,810	0.00%
2024/08/14	20	68.14	28	67.43	66.20	-8	12,950	-0.06%
2024/08/13	54	66.01	47	65.35	67.40	7	12,728	0.06%
2024/08/12	44	69.46	44	69.48	68.10	0	12,583	0.00%
2024/08/09	28	73.27	35.4	73.67	75.60	-7.4	12,487	-0.06%
2024/08/08	36	69.80	23	69.47	68.80	13	12,299	0.11%
2024/08/07	3	64.93	3	67.10	67.10	0	11,976	0.00%
2024/08/06	13	63.34	8	61.63	61.00	5	11,924	0.04%
2024/08/05	6.1	67.13	2	66.80	65.40	4.1	11,775	0.03%
2024/08/02	26.1	75.34	21	73.34	72.60	5.1	11,712	0.04%
2024/08/01	24.1	81.55	97	82.56	79.50	-72.9	11,594	-0.63%
2024/07/31	81	81.38	12	79.55	81.40	69	10,987	0.63%
2024/07/30	1	74.30	2.2	73.85	74.30	-1.2	10,867	-0.01%
2024/07/26	1.1	65.48	3	68.20	71.40	-2	10,763	-0.02%
2024/07/23	24	68.86	0	0.00	68.10	24	10,723	0.22%
2024/07/22	0.1	67.60	24	69.39	66.60	-24	10,708	-0.22%
2024/07/19	2.2	70.66	1	69.80	68.50	1.2	10,659	0.01%
2024/07/18	1	74.20	7	72.19	72.00	-6	10,656	-0.06%
2024/07/17	3.1	78.98	10	78.69	78.80	-6.9	10,639	-0.06%
2024/07/16	6.6	77.03	0	0.00	78.10	6.6	10,600	0.06%
2024/07/15	114	79.84	214	79.49	75.70	-100	10,476	-0.95%	大買/大賣/
2024/07/12	289	74.71	242.2	73.72	75.30	46.8	9,506	0.49%	大買/大賣/
2024/07/11	0	0.00	15	68.50	68.50	-15	9,089	-0.17%
2024/07/10	0	0.00	3	62.30	62.30	-3	9,054	-0.03%
2024/07/09	33.1	56.49	32	58.05	56.70	1.1	9,008	0.01%
2024/07/08	224	62.11	198	63.13	59.80	26	8,702	0.30%	大買/大賣/
2024/07/05	4	57.70	65	59.09	59.40	-61	8,082	-0.75%
2024/07/04	23	51.68	31	53.38	54.00	-8	7,753	-0.10%
2024/07/03	6	49.22	9	49.06	49.10	-3	7,408	-0.04%
2024/07/02	95	49.65	62	48.51	50.00	33	7,233	0.46%
2024/07/01	10	45.48	38	46.30	48.05	-28	6,473	-0.43%
2024/06/28	2	42.63	19.4	43.54	43.70	-17.4	6,297	-0.28%
2024/06/27	5	40.35	2.2	40.65	39.75	2.8	6,147	0.05%
2024/06/26	24.4	42.19	21.1	40.95	39.90	3.3	5,952	0.05%
2024/06/25	9.4	41.64	13	41.23	41.65	-3.6	5,525	-0.07%
2024/06/24	4	42.59	50	43.56	44.20	-46	5,098	-0.90%
2024/06/21	47	39.27	138.8	39.71	40.20	-91.8	4,961	-1.85%	大賣/
2024/06/20	4.1	35.68	105.1	36.53	36.55	-101	4,693	-2.15%	大賣/
2024/06/19	4	33.79	2	34.00	33.90	2	4,553	0.04%
2024/06/18	4	34.96	22	35.76	34.50	-18	4,463	-0.40%
2024/06/17	5	32.57	26	32.91	33.00	-21	4,212	-0.50%
2024/06/14	6.1	31.45	12	31.40	31.45	-5.9	4,096	-0.14%
2024/06/13	49	32.41	51	32.36	32.05	-2	4,037	-0.05%
2024/06/12	4.2	29.83	1	29.70	30.45	3.2	3,846	0.08%
2024/06/11	7	30.92	26	31.77	30.15	-19	3,781	-0.50%
2024/06/07	1	29.05	0	0.00	29.10	1	3,579	0.03%
2024/06/05	0	0.00	4	28.16	27.90	-4	3,515	-0.11%
2024/06/04	0	0.00	22	29.25	28.65	-22	3,508	-0.63%
2024/06/03	5	29.51	2	29.30	29.50	3	3,489	0.09%
2024/05/31	1	30.90	0	0.00	29.95	1	3,451	0.03%
2024/05/30	6	29.19	4	29.15	29.30	2	3,395	0.06%
2024/05/29	9	29.20	0	0.00	29.00	9	3,355	0.27%
2024/05/28	4	32.55	4	32.26	32.10	0	3,113	0.00%
2024/05/27	0	0.00	22	32.25	32.25	-22	2,911	-0.76%
2024/05/24	24	29.83	25	29.78	29.35	-1	2,830	-0.04%
2024/05/23	19	28.90	9	28.97	28.65	10	2,743	0.36%
2024/05/22	13	28.53	12	28.75	28.50	1	2,723	0.04%
2024/05/21	5	26.73	0	0.00	26.70	5	2,649	0.19%
2024/05/20	0	27.90	27	27.22	26.95	-27	2,693	-1.00%
2024/05/17	6	25.22	0	0.00	25.40	6	2,588	0.23%
2024/05/16	1	26.20	0	0.00	25.60	1	2,744	0.04%
2024/05/15	102	26.24	127.1	25.50	25.55	-25.1	2,710	-0.92%	大買/大賣/
2024/05/13	2	23.85	6	23.87	23.95	-4	2,815	-0.14%
2024/05/10	1	23.90	1	24.05	24.10	0	3,082	0.00%
2024/05/08	0	0.00	4	23.95	24.25	-4	3,355	-0.12%
2024/05/07	4	23.69	0	0.00	23.65	4	3,488	0.11%
2024/05/06	1	23.55	1	23.05	23.05	0	3,708	0.00%
2024/05/03	6	22.46	16	22.53	22.30	-10	4,159	-0.24%
2024/05/02	11	22.89	0	0.00	22.95	11	4,254	0.26%
2024/04/30	10	22.95	4	23.05	23.10	6	4,307	0.14%
2024/04/29	14	22.75	0	0.00	22.70	14	4,299	0.33%
2024/04/25	0	0.00	2	23.15	23.20	-2	4,273	-0.05%
2024/04/24	2	23.35	7	23.54	23.40	-5	4,259	-0.12%
2024/04/23	8	23.16	8	22.78	22.85	0	4,194	0.00%
2024/04/22	2	22.55	0	0.00	23.15	2	4,109	0.05%
2024/04/19	4	20.49	0	0.00	21.05	4	4,075	0.10%
2024/04/11	0	0.00	2	23.48	23.10	-2	4,005	-0.05%
2024/04/10	1	23.55	2	23.82	23.85	-1	3,985	-0.03%
2024/04/09	0	0.00	1	23.45	23.60	-1	3,941	-0.03%
2024/04/08	14	24.21	11	24.15	24.00	3	3,909	0.08%
2024/04/03	15.1	24.37	59	25.19	23.95	-44	3,822	-1.15%
2024/04/02	15	22.98	11	23.19	23.55	4	3,518	0.11%
2024/04/01	1	22.00	0	0.00	22.20	1	3,367	0.03%
2024/03/28	21	20.53	1	20.60	20.30	20	3,316	0.60%
2024/03/27	0	21.10	0	0.00	20.60	0	3,307	0.00%
2024/03/26	15	20.60	2	20.70	20.40	13	3,294	0.39%
2024/03/25	5	20.53	0	0.00	20.40	5	3,282	0.15%
2024/03/18	2	20.18	3	20.38	20.60	-1	3,248	-0.03%
2024/03/15	6	20.25	4	20.38	20.20	2	3,244	0.06%
2024/03/14	2	20.65	0	20.35	20.30	2	3,241	0.06%
2024/03/13	1	21.10	0	0.00	21.10	1	3,224	0.03%
2024/03/08	2	21.25	5	21.27	21.20	-3	3,194	-0.09%
2024/03/07	5	22.22	2	22.03	21.85	3	3,173	0.09%
2024/03/05	7	22.65	0	0.00	22.25	7	3,138	0.22%
2024/03/04	1	23.00	0	0.00	22.65	1	3,110	0.03%
2024/03/01	0	0.00	2	23.50	23.45	-2	3,076	-0.07%
2024/02/27	0	0.00	1	24.95	24.10	-1	3,023	-0.03%
2024/02/26	2	25.10	0.2	24.90	24.85	1.8	2,976	0.06%
2024/02/23	13	26.04	10	26.10	25.30	3	2,932	0.10%
2024/02/22	2	24.73	0	0.00	24.65	2	2,780	0.07%
2024/02/21	4	25.15	7	26.11	24.95	-3	2,723	-0.11%
2024/02/20	7	25.47	6	25.47	25.40	1	2,590	0.04%
2024/02/19	17	25.02	0	0.00	24.80	17	2,423	0.70%
2024/02/16	5	24.29	34	24.60	24.10	-29	2,228	-1.30%
2024/02/15	26	23.68	3	23.47	23.70	23	2,137	1.08%
2024/02/05	6	25.43	4	25.11	24.60	2	2,045	0.10%
2024/02/02	21.2	25.18	56	24.62	25.25	-34.8	1,877	-1.85%
2024/02/01	37	24.18	14.2	24.08	24.40	22.8	1,598	1.43%
2024/01/31	3	23.48	0	0.00	23.70	3	1,384	0.22%
2024/01/30	21	23.43	20	23.60	23.40	1	1,276	0.08%
2024/01/29	62	23.86	67	23.63	22.90	-5	1,218	-0.41%
2024/01/26	29	23.31	32	23.00	23.05	-3	957	-0.31%
2024/01/25	2	22.05	18	22.68	22.70	-16	478	-3.35%
2024/01/24	0	0.00	2	19.83	20.65	-2	373	-0.54%
2024/01/23	5.5	18.83	31	18.70	18.80	-25.5	314	-8.10%
2024/01/22	1	18.40	0	18.45	18.45	1	307	0.32%
2024/01/18	0.2	18.74	0	18.55	18.40	0.2	314	0.06%
2024/01/17	0.3	18.70	0	0.00	18.45	0.3	364	0.08%
2024/01/15	9	18.53	0	0.00	18.55	9	384	2.34%
2024/01/03	30	18.50	0	0.00	18.45	30	383	7.83%
2023/12/28	1	18.65	5	18.75	18.70	-4	381	-1.05%
2023/12/15	0	18.75	0	0.00	18.60	0	377	0.00%
2023/12/14	5	18.65	0	0.00	18.65	5	376	1.33%
2023/12/12	0	0.00	1	18.80	18.80	-1	373	-0.27%
2023/12/05	1	19.55	0	0.00	19.40	1	367	0.27%
2023/12/04	0	0.00	0.1	19.40	19.40	-0.1	365	-0.03%
2023/12/01	0	0.00	3	19.25	19.30	-3	365	-0.82%
2023/11/30	0	19.25	0	0.00	19.15	0	366	0.00%
2023/11/29	0.1	19.20	0	0.00	19.05	0.1	369	0.02%
2023/11/27	1	19.00	0	0.00	19.10	1	369	0.27%
2023/11/16	0	0.00	0.3	19.15	19.10	-0.3	368	-0.08%
2023/11/13	0.1	18.80	1	19.10	18.55	-0.9	362	-0.25%
2023/11/10	4	18.48	1	18.00	18.60	3	351	0.85%
2023/11/06	0	0.00	25	20.30	19.20	-25	341	-7.33%
2023/11/03	0	0.00	4	19.29	19.40	-4	237	-1.69%
2023/11/02	0	0.00	1	18.50	19.00	-1	229	-0.44%
2023/10/27	1	18.95	4	18.70	18.75	-3	232	-1.29%
2023/10/26	0	0.00	2	18.80	18.80	-2	235	-0.85%
2023/10/25	15	19.88	11	19.45	19.00	4	231	1.73%
2023/10/24	0	0.00	5	19.00	19.00	-5	185	-2.69%
2023/10/23	3.1	17.21	0	0.00	17.30	3.1	180	1.72%
2023/10/20	3	17.35	0	0.00	17.35	3	185	1.62%
2023/10/19	1	17.65	0	0.00	17.65	1	192	0.52%
2023/10/18	10	17.55	0	0.00	17.70	10	194	5.15%
2023/10/12	0.1	18.20	0	0.00	18.25	0.1	203	0.05%
2023/10/02	0	18.70	0	0.00	18.70	0	237	0.00%
2023/09/28	3	18.47	0	0.00	18.40	3	253	1.18%
2023/09/27	3	18.60	0	0.00	18.60	3	260	1.15%
2023/09/25	1	18.55	0	0.00	18.60	1	267	0.37%
2023/09/13	1	18.50	0	0.00	18.60	1	297	0.34%
2023/09/06	0	0.00	4	19.28	19.25	-4	305	-1.31%
2023/09/04	0	0.00	5	19.08	19.15	-5	312	-1.60%
2023/08/21	0	0.00	0.1	18.15	18.30	-0.1	342	-0.03%
2023/07/31	10	18.92	0	0.00	18.85	10	337	2.96%
2023/07/27	4	18.95	0.5	19.00	19.00	3.5	334	1.05%
2023/07/25	0.1	19.65	0	0.00	19.70	0.1	320	0.04%
2023/07/21	2	19.60	0.4	19.60	19.60	1.6	312	0.52%
2023/07/20	1.1	19.75	1	19.65	19.65	0.1	319	0.02%
2023/07/19	0.8	19.91	2	19.85	19.70	-1.2	326	-0.36%
2023/07/12	3	19.85	0	0.00	19.65	3	344	0.87%
2023/07/11	2	20.08	0	0.00	20.05	2	339	0.59%
2023/07/10	1	20.20	0	0.00	20.20	1	339	0.29%
2023/07/07	1	20.45	0	0.00	20.60	1	335	0.30%
2023/07/05	0	0.00	2.2	20.95	20.80	-2.2	322	-0.68%
2023/07/04	0	0.00	4	20.60	20.55	-4	318	-1.25%
2023/06/20	0.2	20.70	0	0.00	20.30	0.2	337	0.06%
2023/06/14	0.1	20.10	0	0.00	20.10	0.1	348	0.03%
2023/06/13	0.3	20.20	0	0.00	20.00	0.3	358	0.08%
2023/06/12	3	19.90	0	0.00	19.90	3	365	0.82%
2023/06/09	5	20.37	0	0.00	20.30	5	373	1.34%
2023/06/08	1	20.55	0	0.00	20.50	1	382	0.26%
2023/05/30	0	0.00	1	20.60	20.65	-1	495	-0.20%
2023/05/29	0	0.00	0.2	20.30	20.20	-0.2	532	-0.04%
2023/05/25	0.1	20.15	0	0.00	20.00	0.1	647	0.02%
2023/05/23	1	20.25	0	0.00	20.25	1	682	0.15%
2023/05/17	0	19.75	0	0.00	19.65	0	694	0.00%
2023/05/15	2	19.60	0	0.00	19.50	2	698	0.29%
2023/05/09	0	0.00	0.3	20.50	20.10	-0.3	715	-0.04%
2023/05/03	1	20.80	0	0.00	20.80	1	748	0.13%
2023/05/02	1.5	20.93	1.1	20.95	21.00	0.4	757	0.05%
2023/04/27	1.1	20.56	0	0.00	20.75	1.1	766	0.14%
2023/04/26	0.1	20.65	0	0.00	20.65	0.1	772	0.01%
2023/04/25	1	20.90	0	0.00	20.75	1	770	0.13%
2023/04/21	2.5	21.49	1	21.30	21.25	1.5	762	0.20%
2023/04/20	2.4	21.88	1	21.80	21.65	1.4	767	0.18%
2023/04/19	0.1	22.50	1	22.30	22.20	-0.9	807	-0.11%
2023/04/18	0	0.00	2	22.58	22.45	-2	806	-0.25%
2023/04/17	0	0.00	3	22.52	22.55	-3	805	-0.37%
2023/04/13	2.1	22.42	3	22.33	22.30	-0.9	811	-0.11%
2023/04/12	0.4	22.70	2	22.63	22.65	-1.6	814	-0.20%
2023/04/11	2.3	22.39	1	22.50	22.45	1.3	818	0.16%
2023/04/10	1.2	22.45	0	0.00	22.45	1.2	817	0.15%
2023/04/07	0	0.00	1	22.45	22.50	-1	821	-0.12%
2023/04/06	1	22.60	1	22.60	22.45	0	825	0.00%
2023/03/31	1	22.25	0	0.00	22.30	1	825	0.12%
2023/03/30	2	22.18	0	0.00	22.30	2	826	0.24%
2023/03/29	0.3	22.25	0	0.00	22.20	0.3	834	0.04%
2023/03/28	2	22.60	2	22.20	22.20	0	862	0.00%
2023/03/24	0	0.00	1	22.70	22.70	-1	915	-0.11%
2023/03/23	0.4	22.89	1	22.80	22.80	-0.6	923	-0.07%
2023/03/22	1	22.70	3	22.65	22.70	-2	928	-0.22%
2023/03/21	0	0.00	1	22.45	22.60	-1	948	-0.11%
2023/03/20	0	0.00	0	23.34	22.20	0	1,046	0.00%
2023/03/16	0	0.00	1	21.50	21.50	-1	1,130	-0.09%
2023/03/15	1.1	22.17	0	0.00	21.95	1.1	1,156	0.10%
2023/03/14	3.1	21.96	2	21.95	21.85	1.1	1,177	0.09%
2023/03/13	2.1	22.21	0	0.00	22.20	2.1	1,208	0.17%
2023/03/10	1.1	22.67	6.1	22.81	22.55	-5	1,255	-0.40%
2023/03/09	2	23.63	2	23.70	23.45	0	1,287	0.00%
2023/03/08	1.8	23.86	0	0.00	23.75	1.8	1,295	0.14%
2023/03/07	2.1	23.81	1	23.75	23.60	1.1	1,294	0.09%
2023/03/06	2	23.95	0	0.00	23.85	2	1,280	0.16%
2023/03/03	4	23.78	0	0.00	23.80	4	1,293	0.31%
2023/03/02	1.2	23.90	1	24.20	23.85	0.2	1,297	0.02%
2023/03/01	11	24.02	0	0.00	23.95	11	1,292	0.85%
2023/02/24	0	0.00	1	23.96	24.30	-1	1,270	-0.08%
2023/02/23	2.6	23.68	3	23.53	23.70	-0.4	1,218	-0.03%
2023/02/22	0.6	22.91	1	22.65	22.65	-0.4	1,211	-0.03%
2023/02/21	2	23.38	0	0.00	23.05	2	1,236	0.16%
2023/02/20	0.3	23.07	0	0.00	22.95	0.3	1,252	0.03%
2023/02/17	0	22.80	0	0.00	22.85	0	1,296	0.00%
2023/02/16	0.1	22.55	0	0.00	22.55	0.1	1,326	0.00%
2023/02/14	0	0.00	0.1	22.45	22.35	-0.1	1,504	0.00%
2023/02/13	0.2	22.33	0	0.00	22.20	0.2	1,575	0.01%
2023/02/06	1	23.00	0	0.00	22.95	1	1,954	0.05%
2023/02/01	0	0.00	1	22.80	22.80	-1	2,002	-0.05%
2023/01/31	0	0.00	0	22.70	22.65	0	2,020	0.00%
2023/01/17	0	21.95	0	0.00	22.05	0	2,147	0.00%
2023/01/16	1	22.25	0	0.00	22.20	1	2,337	0.04%
2023/01/12	0	0.00	0	22.35	22.20	0	2,568	0.00%
2023/01/11	0	22.36	0	0.00	22.35	0	2,596	0.00%
2023/01/10	1	22.65	4	22.46	22.40	-3	2,639	-0.11%
2023/01/09	1	22.80	1	22.70	22.65	0	2,658	0.00%
2023/01/04	1	21.65	1	21.75	21.80	0	2,696	0.00%
2023/01/03	0	21.65	0	0.00	21.65	0	2,744	0.00%
2022/12/28	0	0.00	1	21.50	21.35	-1	2,945	-0.03%
2022/12/26	0	0.00	1	22.00	22.00	-1	3,060	-0.03%
2022/12/21	3	21.42	2	21.33	21.35	1	3,135	0.03%
2022/12/20	3	21.58	4	21.51	21.20	-1	3,150	-0.03%
2022/12/16	3	22.53	1	22.45	22.45	2	3,183	0.06%
2022/12/15	11	23.25	1	23.20	23.20	10	3,180	0.31%
2022/12/12	5	23.36	3	23.30	23.25	2	3,334	0.06%
2022/12/09	1	25.70	1	26.25	25.75	0	3,395	0.00%
2022/12/08	1	26.00	0	0.00	25.95	1	3,508	0.03%
2022/12/06	0	0.00	1	26.30	26.30	-1	3,650	-0.03%
2022/12/02	0	0.00	2	26.70	26.50	-2	3,622	-0.06%
2022/12/01	3	26.00	3	26.18	25.90	0	3,571	0.00%
2022/11/30	2	25.50	3	25.53	25.75	-1	3,556	-0.03%
2022/11/29	1	25.05	2	25.30	25.25	-1	3,561	-0.03%
2022/11/28	1	24.80	1	25.15	25.10	0	3,592	0.00%
2022/11/25	2	25.10	0	0.00	25.00	2	3,604	0.06%
2022/11/24	1	25.20	0	0.00	25.35	1	3,592	0.03%
2022/11/23	2	25.38	5	25.21	25.35	-3	3,587	-0.08%
2022/11/22	2	25.00	0	0.00	25.05	2	3,591	0.06%
2022/11/21	0	0.00	1	25.75	25.25	-1	3,653	-0.03%
2022/11/18	2	25.68	6	25.85	25.55	-4	3,666	-0.11%
2022/11/17	0	0.00	1	26.10	25.95	-1	3,650	-0.03%
2022/11/16	3	25.85	2	25.98	25.70	1	3,644	0.03%
2022/11/15	5	25.33	3	25.12	25.85	2	3,629	0.06%
2022/11/14	1	25.30	1	25.40	25.45	0	3,604	0.00%
2022/11/11	21	25.44	38	25.30	25.25	-17	3,595	-0.47%
2022/11/10	27	25.92	6	25.82	25.60	21	3,581	0.59%
2022/11/09	6	28.03	9	28.05	27.95	-3	3,489	-0.09%
2022/11/08	27	28.53	21	27.99	27.70	6	3,446	0.17%
2022/11/07	3	27.85	1	28.00	27.90	2	3,306	0.06%
2022/11/04	0	0.00	1	27.00	27.15	-1	3,218	-0.03%
2022/11/03	3	26.92	4	26.74	26.65	-1	3,263	-0.03%
2022/11/02	1	26.55	2	26.25	26.60	-1	3,297	-0.03%
2022/11/01	1	25.10	2	25.70	25.90	-1	3,369	-0.03%
2022/10/31	1	25.10	1.2	25.30	25.10	-0.2	3,391	0.00%
2022/10/28	3	24.73	7	24.63	24.60	-4	3,415	-0.12%
2022/10/27	0	0.00	4	25.11	25.35	-4	3,469	-0.12%
2022/10/26	7	25.02	8	24.79	24.50	-1	3,546	-0.03%
2022/10/25	16	25.85	12	25.28	25.00	4	3,551	0.11%
2022/10/24	10	27.16	6	27.15	26.10	4	3,521	0.11%
2022/10/21	24	27.27	27	27.34	27.25	-3	3,393	-0.09%
2022/10/19	1	25.90	1.1	25.91	25.85	-0.1	3,645	0.00%
2022/10/18	5	25.64	5	25.95	25.85	0	3,798	0.00%
2022/10/14	1	24.60	1	25.30	25.00	0	3,905	0.00%
2022/10/13	0.1	24.38	21	23.71	23.65	-20.9	4,018	-0.52%
2022/10/12	2	25.63	2	25.65	25.35	0	4,218	0.00%
2022/10/11	11	26.14	7	25.79	25.80	4	4,295	0.09%
2022/10/07	8	26.98	17	26.95	27.05	-9	4,427	-0.20%
2022/10/06	21.8	26.92	4	26.78	26.75	17.8	4,570	0.39%
2022/10/05	4	26.70	3.1	26.76	26.90	0.9	5,039	0.02%
2022/10/03	14	25.66	12	25.89	26.00	2	5,706	0.04%
2022/09/30	0	0.00	5	24.30	25.05	-5	5,674	-0.09%
2022/09/29	3	24.82	3	24.78	24.65	0	5,678	0.00%
2022/09/28	1	25.20	1	24.05	23.80	0	5,685	0.00%
2022/09/27	3	25.10	3	25.30	25.60	0	5,671	0.00%
2022/09/23	2	26.93	3	26.32	26.05	-1	5,707	-0.02%
2022/09/22	4	26.98	1	27.00	26.70	3	5,739	0.05%
2022/09/21	7	26.99	0	0.00	27.00	7	5,750	0.12%
2022/09/20	3	27.77	1	27.45	27.35	2	5,743	0.03%
2022/09/19	8	26.98	12	27.60	27.80	-4	5,750	-0.07%
2022/09/16	13.1	27.91	13	28.07	28.00	0.1	5,680	0.00%
2022/09/15	11	27.70	10	27.92	28.00	1	5,569	0.02%
2022/09/14	2	26.30	2.3	26.14	27.15	-0.3	5,441	-0.01%
2022/09/13	19	26.56	24	26.33	26.60	-5	5,409	-0.09%
2022/09/12	0	0.00	4	24.94	24.75	-4	5,347	-0.07%
2022/09/08	0	0.00	1	23.85	24.00	-1	5,404	-0.02%
2022/09/07	0	0.00	1	23.60	23.50	-1	5,463	-0.02%
2022/09/06	5	23.60	3	23.62	23.80	2	5,648	0.04%
2022/09/05	4.3	23.76	2	23.70	23.60	2.3	5,752	0.04%
2022/09/02	7	24.55	2	24.75	24.30	5	5,819	0.09%
2022/09/01	2	25.05	1	25.20	25.05	1	6,041	0.02%
2022/08/30	1	25.50	0	0.00	25.50	1	6,677	0.01%
2022/08/29	3	25.18	1	25.20	25.25	2	6,790	0.03%
2022/08/26	3	26.72	1	26.35	26.30	2	6,839	0.03%
2022/08/25	0	0.00	1	26.45	26.25	-1	6,804	-0.01%
2022/08/24	3	25.77	1	26.25	25.80	2	6,836	0.03%
2022/08/23	4	25.65	1	25.85	25.75	3	6,854	0.04%
2022/08/22	2	26.40	3	26.72	26.80	-1	6,897	-0.01%
2022/08/19	1	26.45	1	26.80	26.40	0	6,936	0.00%
2022/08/18	1	26.40	7	26.73	26.45	-6	6,987	-0.09%
2022/08/17	9	26.94	1	26.45	26.60	8	7,016	0.11%
2022/08/16	0	0.00	1	26.50	26.45	-1	7,080	-0.01%
2022/08/15	0	0.00	3	25.95	26.05	-3	7,105	-0.04%
2022/08/12	0	0.00	2	25.50	25.75	-2	7,160	-0.03%
2022/08/11	4	25.26	4	25.20	25.30	0	7,906	0.00%
2022/08/10	2	25.35	3	25.62	25.35	-1	8,431	-0.01%
2022/08/09	1	26.90	0	0.00	26.85	1	9,437	0.01%
2022/08/08	1	27.45	0	0.00	27.20	1	9,807	0.01%
2022/08/05	0	0.00	3	26.13	26.50	-3	9,860	-0.03%
2022/08/04	2	25.13	2	25.23	25.25	0	10,143	0.00%
2022/08/03	1	25.40	20	25.30	25.45	-19	10,412	-0.18%
2022/08/02	1	26.50	0.1	26.32	26.10	0.9	10,558	0.01%
2022/08/01	0.1	28.00	1	27.95	27.95	-0.9	10,466	-0.01%
2022/07/29	1	27.90	1	27.60	28.00	0	10,416	0.00%
2022/07/28	0	0.00	2	28.10	27.40	-2	10,355	-0.02%
2022/07/27	1	27.35	0	0.00	27.70	1	10,294	0.01%
2022/07/26	9	29.12	6	28.21	27.55	3	10,218	0.03%
2022/07/25	33	29.02	33	28.82	28.60	0	9,813	0.00%
2022/07/22	1	27.80	1	28.15	27.85	0	9,634	0.00%
2022/07/21	2	27.45	6	27.58	27.95	-4	9,584	-0.04%
2022/07/20	3	27.82	1	28.15	27.75	2	9,485	0.02%
2022/07/19	23	28.48	3	28.32	27.70	20	9,365	0.21%
2022/07/18	1	27.80	1	27.80	27.50	0	9,136	0.00%
2022/07/15	2	27.70	0	0.00	27.65	2	9,043	0.02%
2022/07/14	2	27.30	6	27.08	27.40	-4	8,866	-0.05%
2022/07/13	32	28.65	36	28.01	27.50	-4	8,667	-0.05%
2022/07/12	69	28.03	74.1	28.11	27.10	-5.1	8,111	-0.06%
2022/07/11	39	27.44	21	28.07	28.65	18	7,657	0.24%
2022/07/08	3	25.00	2	26.05	26.05	1	7,378	0.01%
2022/07/07	1	23.35	1	23.80	23.70	0	7,355	0.00%
2022/07/06	1	23.40	1	23.00	23.00	0	7,352	0.00%
2022/07/05	0	0.00	1	24.15	24.10	-1	7,354	-0.01%
2022/07/04	1	23.80	0	0.00	23.65	1	7,387	0.01%
2022/07/01	0	0.00	1	24.50	23.65	-1	7,453	-0.01%
2022/06/30	7	25.57	1	25.05	24.95	6	7,492	0.08%
2022/06/29	2	27.23	3	26.73	27.20	-1	7,478	-0.01%
2022/06/28	4	26.44	3	26.18	26.65	1	7,533	0.01%
2022/06/27	1	26.85	0	0.00	26.90	1	7,516	0.01%
2022/06/24	0	25.75	0	0.00	25.60	0	7,459	0.00%
2022/06/23	0	0.00	1	25.70	25.50	-1	7,444	-0.01%
2022/06/22	1	26.80	0	0.00	25.05	1	7,452	0.01%
2022/06/21	0	0.00	1	26.75	26.65	-1	7,414	-0.01%
2022/06/20	1	26.10	1	25.45	25.20	0	7,384	0.00%
2022/06/17	3	26.48	2	26.05	26.35	1	7,349	0.01%
2022/06/16	1	27.60	5	26.50	26.05	-4	7,284	-0.05%
2022/06/15	12	28.12	12	27.28	27.25	0	7,221	0.00%
2022/06/14	14	26.41	18	26.80	28.00	-4	7,058	-0.06%
2022/06/13	12	27.15	11	27.66	27.30	1	6,921	0.01%
2022/06/10	16	28.13	13	28.21	28.00	3	6,844	0.04%
2022/06/09	35	28.59	163	28.93	28.00	-128	6,607	-1.94%	大賣/鉅額交易
2022/06/08	33	31.68	61	31.83	30.60	-28	6,273	-0.45%
2022/06/07	33	33.21	0	0.00	33.05	33	5,945	0.56%
2022/06/06	2	35.50	0	0.00	36.70	2	5,834	0.03%
2022/06/02	0	0.00	7	33.94	34.50	-7	5,769	-0.12%
2022/06/01	1	33.15	6	32.75	34.20	-5	5,744	-0.09%
2022/05/31	0	0.00	29	32.23	32.75	-29	5,710	-0.51%
2022/05/30	0	0.00	1	32.80	32.55	-1	5,713	-0.02%
2022/05/27	6	33.78	0	0.00	32.50	6	5,676	0.11%
2022/05/26	12	32.81	20	32.15	32.60	-8	5,620	-0.14%
2022/05/25	40	31.01	20	30.53	31.10	20	5,565	0.36%
2022/05/24	12	31.08	0	0.00	30.35	12	5,536	0.22%
2022/05/23	13	29.97	0	0.00	29.90	13	5,443	0.24%
2022/05/20	1	29.80	2	29.68	29.30	-1	5,409	-0.02%
2022/05/19	47	30.24	51	30.37	30.60	-4	5,342	-0.07%
2022/05/18	43	29.28	44	29.33	29.45	-1	4,613	-0.02%
2022/05/17	193	28.31	78	29.23	28.85	115	4,122	2.79%	大買/鉅額交易
2022/05/16	14	26.72	15	27.23	27.55	-1	3,146	-0.03%
2022/05/13	21	24.17	23	24.27	25.05	-2	2,760	-0.07%
2022/05/12	10	24.00	6	24.28	22.80	4	2,619	0.15%
2022/05/11	26	23.02	26	23.28	24.00	0	2,313	0.00%
2022/05/10	1	22.40	8	22.31	22.40	-7	2,034	-0.34%
2022/04/29	1	18.50	0	0.00	18.45	1	2,034	0.05%
2022/04/26	1	19.10	0	0.00	19.00	1	2,242	0.04%
2022/04/25	1	19.20	1	19.70	19.50	0	2,233	0.00%
2022/04/21	0	21.13	0	0.00	20.95	0	2,212	0.00%
2022/04/20	0	20.80	0	0.00	20.85	0	2,211	0.00%
2022/04/19	3	20.78	0	0.00	20.75	3	2,233	0.13%
2022/04/18	0	21.20	4	20.85	20.85	-4	2,272	-0.18%
2022/04/15	2	21.53	2	21.70	21.30	0	2,261	0.00%
2022/04/14	2	22.80	0	0.00	22.50	2	2,238	0.09%
2022/04/12	0	0.00	1	22.15	22.35	-1	2,218	-0.05%
2022/04/11	0	0.00	3	22.42	22.50	-3	2,199	-0.14%
2022/04/08	3	23.62	3	23.37	23.25	0	2,162	0.00%
2022/04/07	3	23.83	4	23.25	23.10	-1	2,115	-0.05%
2022/04/06	7	23.99	10	24.49	25.05	-3	2,032	-0.15%
2022/04/01	3	23.17	0	0.00	23.25	3	1,925	0.16%
2022/03/31	3	22.97	14	23.00	22.35	-11	1,869	-0.59%
2022/03/30	5	21.90	0	0.00	21.85	5	1,765	0.28%
2022/03/25	1	21.15	0	0.00	20.95	1	1,718	0.06%
2022/03/24	0	0.00	1	22.10	22.25	-1	1,658	-0.06%
2022/03/23	4	21.80	0	0.00	21.70	4	1,639	0.24%
2022/03/21	1	21.55	0	0.00	21.65	1	1,609	0.06%
2022/03/18	0	0.00	0.1	21.25	21.25	-0.1	1,594	-0.01%
2022/03/16	0	0.00	5	20.13	20.25	-5	1,565	-0.32%
2022/03/14	0	0.00	6	21.22	21.10	-6	1,570	-0.38%
2022/03/11	0	0.00	1	20.40	20.55	-1	1,759	-0.06%
2022/03/08	0	20.05	0	20.00	20.10	0	1,819	0.00%
2022/03/03	1	21.55	4	21.40	21.80	-3	1,872	-0.16%
2022/02/25	4	20.76	3	20.95	20.35	1	1,804	0.06%
2022/02/24	0	0.00	1.1	20.63	20.90	-1.1	1,792	-0.06%
2022/02/22	5	19.80	0	0.00	20.20	5	1,791	0.28%
2022/02/21	4	20.68	1	20.60	20.70	3	1,769	0.17%
2022/02/18	2	21.15	3	21.35	21.15	-1	1,758	-0.06%
2022/02/17	0	0.00	2	21.35	21.00	-2	1,728	-0.12%
2022/02/16	2.2	21.40	3	21.57	21.80	-0.8	1,668	-0.05%
2022/02/15	1	21.35	0	0.00	20.20	1	1,580	0.06%
2022/02/14	4	20.15	1	19.75	20.15	3	1,533	0.20%
2022/02/11	1	19.95	12	20.32	19.80	-11	1,573	-0.70%
2022/02/10	6	20.09	13	20.29	20.30	-7	1,641	-0.43%
2022/02/09	15	20.85	10	20.69	20.50	5	1,609	0.31%
2022/02/08	0	0.00	7	19.76	20.75	-7	1,527	-0.46%
2022/02/07	0	0.00	1	18.40	18.90	-1	1,454	-0.07%
2022/01/26	0	0.00	17	17.80	17.90	-17	1,443	-1.18%
2022/01/25	3	17.60	0	0.00	17.60	3	1,439	0.21%
2022/01/24	10	18.05	13	18.01	17.85	-3	1,430	-0.21%
2022/01/21	15	19.62	0	0.00	18.35	15	1,408	1.06%
2022/01/20	6	20.02	8	20.08	20.10	-2	1,316	-0.15%
2022/01/19	1	18.90	12	18.95	19.25	-11	1,212	-0.91%
2022/01/18	0	0.00	1	18.45	18.05	-1	1,165	-0.09%
2022/01/17	0	0.00	2	18.00	18.20	-2	1,161	-0.17%
2022/01/14	1	17.85	5	18.05	17.85	-4	1,159	-0.35%
2022/01/13	11	17.87	1	18.30	18.35	10	1,152	0.87%
2022/01/12	2	18.15	2	18.78	18.15	0	1,149	0.00%
2022/01/11	5	18.95	7	18.36	18.25	-2	1,122	-0.18%
2022/01/07	1	17.55	0	0.00	17.60	1	1,083	0.09%
2022/01/06	2	17.85	0	0.00	18.00	2	1,078	0.19%
2022/01/05	1	18.10	3	18.35	18.10	-2	1,076	-0.19%
2021/12/30	1	18.40	0	0.00	18.40	1	1,069	0.09%
2021/12/29	0	0.00	8	18.23	18.50	-8	1,062	-0.75%
2021/12/28	0	0.00	3	18.20	17.95	-3	1,051	-0.29%
2021/12/27	0	0.00	1	18.00	17.95	-1	1,057	-0.09%
2021/12/21	2	17.65	0	0.00	17.75	2	1,088	0.18%
2021/12/17	3	17.68	0	0.00	17.65	3	1,252	0.24%
2021/12/16	0	0.00	3	18.15	18.00	-3	1,262	-0.24%
2021/12/15	0	0.00	1	17.90	17.75	-1	1,258	-0.08%
2021/12/14	2	17.60	0	0.00	17.55	2	1,255	0.16%
2021/12/13	11	18.00	0	0.00	18.00	11	1,245	0.88%
2021/12/10	6	18.11	0	0.00	18.15	6	1,238	0.48%
2021/12/09	3	18.23	0	0.00	18.25	3	1,231	0.24%
2021/12/08	3	18.30	2	18.55	18.50	1	1,221	0.08%
2021/12/07	6	19.56	1	19.80	18.50	5	1,197	0.42%
2021/12/06	1	19.40	0	0.00	19.55	1	981	0.10%
2021/12/03	2	19.60	3	20.18	19.40	-1	966	-0.10%
2021/12/02	7	19.56	4	19.89	19.35	3	934	0.32%
2021/11/30	0	0.00	6	18.28	19.00	-6	837	-0.72%
2021/11/29	2	17.13	3	17.63	17.65	-1	778	-0.13%
2021/11/26	4	17.58	0	0.00	17.65	4	776	0.52%
2021/11/25	1	18.15	0	0.00	18.30	1	764	0.13%
2021/11/23	3	17.87	0	0.00	17.75	3	756	0.40%
2021/11/22	2	18.35	1	18.75	18.20	1	745	0.13%
2021/11/16	1	18.10	0	0.00	18.05	1	699	0.14%
2021/11/10	1	19.10	25	18.44	18.70	-24	644	-3.72%
2021/11/09	25	18.88	10	18.47	18.90	15	576	2.60%
2021/11/08	3	17.20	0	0.00	17.20	3	483	0.62%
2021/11/05	3	17.88	2	17.90	17.90	1	474	0.21%
2021/10/21	0	0.00	5	16.95	16.90	-5	470	-1.06%
2021/10/18	1	16.85	4	16.40	16.85	-3	494	-0.61%
2021/10/15	2	16.03	0	0.00	16.00	2	493	0.41%
2021/10/14	1	16.00	0	0.00	16.05	1	495	0.20%
2021/10/13	1	16.10	4	16.31	16.00	-3	504	-0.60%
2021/10/12	1	16.15	0	0.00	16.25	1	522	0.19%
2021/10/08	9	16.38	0	0.00	16.20	9	589	1.53%
2021/10/04	0	0.00	1	16.35	16.25	-1	705	-0.14%
2021/10/01	5	17.51	0	0.00	16.70	5	698	0.72%
2021/09/27	0	0.00	7	17.61	17.70	-7	668	-1.05%
2021/09/24	3	18.25	3	18.33	18.45	0	643	0.00%
2021/09/09	1	15.60	0	0.00	15.50	1	520	0.19%
2021/09/01	7	16.26	0	0.00	16.20	7	538	1.30%
2021/08/06	0	0.00	5	17.35	17.25	-5	597	-0.84%
2021/08/05	1	17.60	0	0.00	17.60	1	602	0.17%
2021/08/04	5	17.70	5	17.60	17.60	0	633	0.00%
2021/07/30	5	17.72	0	0.00	17.50	5	668	0.75%
2021/07/26	0	0.00	2	18.30	18.25	-2	709	-0.28%
2021/07/23	0	0.00	2	17.95	17.95	-2	714	-0.28%
2021/07/22	2	17.65	0	0.00	17.70	2	728	0.27%
2021/07/16	1	18.00	0	0.00	17.95	1	742	0.13%
2021/07/15	1	18.05	0	0.00	18.65	1	735	0.14%
2021/07/14	0	0.00	4	18.55	18.70	-4	692	-0.58%
2021/07/05	0	0.00	2	15.98	16.35	-2	680	-0.29%
2021/07/01	1	15.90	0	0.00	15.80	1	744	0.13%
2021/06/23	0	16.50	0	0.00	16.10	0	788	0.00%
2021/06/18	2	16.65	0	0.00	16.60	2	802	0.25%
2021/06/16	3	16.30	0	0.00	16.25	3	817	0.37%
2021/06/10	1	16.50	0	0.00	16.60	1	909	0.11%
2021/06/08	0	0.00	1	16.80	16.80	-1	901	-0.11%
2021/06/07	0	0.00	1	16.60	16.65	-1	908	-0.11%
2021/06/01	0	0.00	18	17.41	17.50	-18	911	-1.98%
2021/05/31	5	17.70	0	0.00	17.60	5	910	0.55%
2021/05/28	10	16.80	0	0.00	16.85	10	890	1.12%
2021/05/21	3	16.30	0	0.00	16.25	3	912	0.33%
2021/05/19	0	0.00	10	16.00	16.40	-10	937	-1.07%
2021/05/17	1	14.80	0	0.00	14.80	1	942	0.11%
2021/05/12	13	16.40	10	16.35	16.35	3	919	0.33%
2021/04/29	2	19.50	0	0.00	19.45	2	813	0.25%
2021/04/23	1	19.35	0	0.00	19.20	1	781	0.13%
2021/04/22	1	20.05	0	0.00	19.50	1	781	0.13%
2021/04/20	10	19.50	0	0.00	20.20	10	759	1.32%
2021/04/19	1	19.20	0	0.00	19.30	1	749	0.13%
2021/04/16	0	0.00	4	19.45	19.55	-4	777	-0.51%
2021/04/14	2	19.10	0	0.00	19.25	2	785	0.25%
2021/04/13	1	19.80	0	0.00	19.65	1	785	0.13%
2021/04/12	0	0.00	16	20.10	20.35	-16	776	-2.06%
2021/04/07	0	0.00	1	20.10	20.15	-1	696	-0.14%
2021/04/01	1	19.70	0	0.00	19.75	1	704	0.14%
2021/03/31	16	19.75	0	0.00	19.75	16	710	2.25%
2021/03/24	0	0.00	2	19.30	19.20	-2	728	-0.27%
2021/03/23	0	0.00	3	19.40	19.15	-3	751	-0.40%
2021/03/17	1	19.70	3	20.37	20.20	-2	975	-0.21%
2021/03/11	0	0.00	7	19.43	19.50	-7	1,164	-0.60%
2021/03/02	4	19.15	0	0.00	19.00	4	1,486	0.27%
2021/02/26	3	19.08	0	0.00	19.15	3	1,514	0.20%
2021/02/25	3	19.35	0	0.00	19.40	3	1,538	0.19%
2021/02/22	1	19.60	0	0.00	19.60	1	1,618	0.06%
2021/01/21	8	17.55	0	0.00	17.55	8	1,602	0.50%
2021/01/20	1	17.70	4	18.15	17.90	-3	1,605	-0.19%
2021/01/11	0	0.00	22	18.50	18.55	-22	1,562	-1.41%
2021/01/08	2	20.00	0	0.00	19.50	2	1,529	0.13%
2021/01/07	0	0.00	3	19.50	19.65	-3	1,527	-0.20%
2020/12/29	0	0.00	1	20.10	20.20	-1	1,495	-0.07%
2020/12/23	0	0.00	2	20.00	20.00	-2	1,446	-0.14%
2020/12/22	2	19.65	0	0.00	19.65	2	1,446	0.14%
2020/12/18	6	20.23	1	20.55	20.20	5	1,432	0.35%
2020/12/17	2	20.53	2	20.63	20.60	0	1,417	0.00%
2020/12/16	0	0.00	2	20.90	20.95	-2	1,392	-0.14%
2020/12/15	0	0.00	2	20.65	20.65	-2	1,377	-0.15%
2020/12/14	0	0.00	2	21.90	21.70	-2	1,343	-0.15%
2020/12/11	15	22.32	0	0.00	21.65	15	1,294	1.16%
2020/12/10	1	23.10	1	22.10	23.00	0	1,145	0.00%
2020/12/09	10	20.80	3	21.68	21.90	7	986	0.71%
2020/12/07	0	21.45	0	0.00	20.60	0	959	0.00%
2020/12/04	0	0.00	10	22.20	21.25	-10	925	-1.08%
2020/12/03	10	21.13	1	21.20	21.15	9	886	1.02%
2020/11/30	0	0.00	1	21.30	21.15	-1	814	-0.12%
2020/11/27	16	20.98	4	21.20	21.00	12	752	1.59%
2020/11/20	0	0.00	3	19.50	19.25	-3	752	-0.40%
2020/11/19	0	0.00	5	18.35	18.45	-5	680	-0.74%
2020/11/16	0	0.00	6	18.25	18.20	-6	695	-0.86%
2020/11/11	6	19.44	0	0.00	18.75	6	710	0.84%
2020/11/03	0	0.00	2	18.30	18.30	-2	716	-0.28%
2020/11/02	2	17.80	0	0.00	17.85	2	729	0.27%
2020/10/29	0	0.00	0.1	18.30	18.30	-0.1	749	-0.01%
2020/10/27	0	0.00	11	18.40	18.60	-11	763	-1.44%
2020/10/13	10	18.15	0	0.00	18.15	10	1,063	0.94%
2020/09/18	0	0.00	2	18.85	18.70	-2	1,959	-0.10%
2020/09/17	0	0.00	4	18.70	18.70	-4	1,975	-0.20%
2020/09/15	0	0.00	2	18.55	18.55	-2	1,967	-0.10%
2020/09/11	4	18.65	0	0.00	18.40	4	2,020	0.20%
2020/09/08	0	0.00	2	19.05	18.95	-2	1,984	-0.10%
2020/09/04	0	0.00	2	19.30	19.30	-2	1,984	-0.10%
2020/09/03	0	0.00	1	19.60	19.40	-1	1,983	-0.05%
2020/09/01	3	19.43	1	19.30	19.35	2	1,987	0.10%
2020/08/31	2	19.35	0	0.00	19.20	2	1,990	0.10%
2020/08/28	0	0.00	4	19.73	19.80	-4	2,044	-0.20%
2020/08/27	5	20.40	4	20.58	20.05	1	2,038	0.05%
2020/08/26	0	0.00	4	18.20	19.40	-4	1,925	-0.21%
2020/08/25	2	17.70	0	0.00	17.65	2	1,922	0.10%
2020/08/21	3	17.85	0	0.00	17.80	3	1,926	0.16%
2020/08/20	2	17.85	0	0.00	17.85	2	1,923	0.10%
2020/08/12	3	18.40	6	18.50	18.40	-3	1,943	-0.15%
2020/08/10	2	18.85	0	0.00	18.90	2	1,938	0.10%
2020/08/07	6	19.30	0	0.00	19.15	6	1,941	0.31%
2020/08/06	3	19.67	12	19.55	19.45	-9	1,944	-0.46%
2020/08/03	1	20.05	0	0.00	19.80	1	1,992	0.05%
2020/07/27	1	19.15	0	0.00	19.05	1	2,008	0.05%
2020/07/23	2	19.70	0	0.00	19.80	2	2,077	0.10%
2020/07/22	1	20.00	2	19.98	19.95	-1	2,071	-0.05%
2020/07/21	1	20.55	4	20.50	20.10	-3	2,063	-0.15%
2020/07/17	1	20.85	1	20.60	20.60	0	2,053	0.00%
2020/07/16	6	21.94	2	21.95	21.75	4	2,012	0.20%
2020/07/15	0	0.00	7	22.05	22.45	-7	1,804	-0.39%
2020/07/14	1	19.70	0	0.00	20.45	1	1,755	0.06%
2020/07/13	6	20.22	5	20.42	20.00	1	1,850	0.05%
2020/07/10	6	20.49	4	20.46	20.50	2	1,855	0.11%
2020/07/09	4	20.99	1	21.50	20.50	3	1,805	0.17%
2020/07/08	2	21.15	5	21.00	21.00	-3	1,745	-0.17%
2020/07/07	0	0.00	1	19.30	19.60	-1	1,634	-0.06%
2020/07/06	0	0.00	3	17.70	18.95	-3	1,513	-0.20%
2020/07/03	3	17.05	0	0.00	17.25	3	1,464	0.20%
2020/07/02	0	0.00	5	16.65	16.65	-5	1,411	-0.35%
2020/07/01	0	0.00	1	16.45	16.35	-1	1,401	-0.07%
2020/06/19	0	0.00	4	16.83	16.45	-4	1,426	-0.28%
2020/06/18	0	0.00	5	15.75	16.45	-5	1,399	-0.36%
2020/06/12	2	15.20	0	0.00	15.25	2	1,439	0.14%
2020/06/11	3	15.90	0	0.00	15.65	3	1,455	0.21%
2020/06/10	3	16.15	0	0.00	16.15	3	1,466	0.20%
2020/06/09	2	16.20	0	0.00	16.20	2	1,478	0.14%
2020/06/08	0	0.00	4	16.63	16.60	-4	1,497	-0.27%
2020/06/04	17	16.46	6	16.45	16.40	11	1,493	0.74%
2020/06/03	0	0.00	21	16.05	15.95	-21	1,440	-1.46%
2020/06/02	6	16.23	0	0.00	15.70	6	1,430	0.42%
2020/05/29	15	15.35	0	0.00	15.40	15	1,407	1.07%
2020/05/27	0	0.00	7	15.60	15.60	-7	1,403	-0.50%
2020/05/26	1	15.70	0	0.00	15.70	1	1,408	0.07%
2020/05/18	0	0.00	5	15.35	15.30	-5	1,359	-0.37%
2020/05/14	1	15.35	0	0.00	15.40	1	1,353	0.07%
2020/05/11	5	16.19	0	0.00	16.10	5	1,325	0.38%
2020/05/08	0	0.00	3	17.00	16.90	-3	1,293	-0.23%
2020/05/07	6	16.53	4	16.58	16.50	2	1,262	0.16%
2020/05/06	3	16.20	3	16.60	16.10	0	1,246	0.00%
2020/04/30	10	16.34	7	16.25	16.10	3	1,213	0.25%
2020/04/29	5	15.85	5	16.04	16.40	0	1,178	0.00%
2020/04/24	1	14.40	0	0.00	14.35	1	1,091	0.09%
2020/04/23	3	14.65	0	0.00	14.50	3	1,084	0.28%
2020/04/22	7	14.60	0	0.00	14.65	7	1,077	0.65%
2020/04/17	11	15.65	11	15.35	15.15	0	1,012	0.00%
2020/04/16	1	15.30	0	0.00	15.60	1	958	0.10%
2020/04/15	5	14.75	5	15.25	15.40	0	834	0.00%
2020/04/14	0	0.00	1	14.00	14.00	-1	794	-0.13%
2020/04/06	0	12.95	2	12.60	12.80	-2	767	-0.26%
2020/03/31	0	12.60	1	12.65	12.65	-1	800	-0.12%
2020/03/26	0	0.00	2	12.20	12.55	-2	939	-0.21%
2020/03/20	1	10.05	0	0.00	10.45	1	954	0.10%
2020/03/17	0	0.00	3	11.10	11.05	-3	1,316	-0.23%
2020/03/13	0	0.00	2	13.05	13.05	-2	1,282	-0.16%
2020/03/12	3	14.57	0	0.00	14.50	3	1,273	0.24%
2020/03/11	0	0.00	6	16.50	16.10	-6	1,267	-0.47%
2020/03/10	3	15.70	0	0.00	16.15	3	1,265	0.24%
2020/03/09	3	16.65	0	0.00	16.20	3	1,258	0.24%
2020/03/02	2	16.80	3	17.50	17.15	-1	1,295	-0.08%
2020/02/27	0	0.00	7	17.85	17.25	-7	1,307	-0.54%
2020/02/24	1	18.60	0	0.00	18.60	1	1,519	0.07%
2020/02/07	0	0.00	1	19.15	18.75	-1	1,697	-0.06%
2020/02/06	5	19.05	8	19.24	19.40	-3	1,693	-0.18%
2020/02/05	0	0.00	1	18.65	18.35	-1	1,693	-0.06%
2020/02/04	2	18.00	0	0.00	18.10	2	1,692	0.12%
2020/02/03	2	17.60	0	0.00	17.50	2	1,693	0.12%
2020/01/31	4	19.36	10	19.30	19.30	-6	1,671	-0.36%
2020/01/30	3	20.15	0	0.00	19.80	3	1,682	0.18%
2020/01/20	0	0.00	7	21.95	21.95	-7	1,669	-0.42%
2020/01/17	0	0.00	2	22.15	22.10	-2	1,670	-0.12%
2020/01/16	0	0.00	1	22.20	22.15	-1	1,679	-0.06%
2020/01/09	0	0.00	2	22.00	21.85	-2	1,717	-0.12%
2019/12/30	2	22.80	0	0.00	22.80	2	1,794	0.11%
2019/12/26	2	23.05	1	23.40	23.35	1	1,773	0.06%
2019/12/25	6	23.04	5	23.53	23.35	1	1,756	0.06%
2019/12/24	2	21.75	4	22.58	22.85	-2	1,665	-0.12%
2019/12/23	2	22.05	0	0.00	22.15	2	1,635	0.12%
2019/12/20	0	0.00	3	22.25	22.30	-3	1,662	-0.18%
2019/12/18	2	22.65	0	0.00	22.50	2	1,701	0.12%
2019/12/17	1	22.40	11	22.80	22.45	-10	1,721	-0.58%
2019/12/16	3	23.10	9	23.28	23.00	-6	1,695	-0.35%
2019/12/13	54	24.98	32	24.15	24.00	22	1,644	1.34%
2019/12/12	0	0.00	1	23.00	23.30	-1	1,334	-0.07%
2019/12/11	2	22.80	3	22.50	22.70	-1	1,319	-0.08%
2019/12/06	1	22.40	0	0.00	22.35	1	1,454	0.07%
2019/12/05	0	0.00	2	22.25	22.05	-2	1,463	-0.14%
2019/12/04	12	21.66	0	0.00	21.70	12	1,474	0.81%
2019/12/02	1	21.35	0	0.00	21.20	1	1,621	0.06%
2019/11/29	0	0.00	1	22.00	22.00	-1	1,628	-0.06%
2019/11/27	0	0.00	1	22.45	22.45	-1	1,704	-0.06%
2019/11/22	4	22.75	12	22.66	22.55	-8	1,850	-0.43%
2019/11/21	0	0.00	4	21.99	22.30	-4	1,800	-0.22%
2019/11/19	11	20.70	0	0.00	20.55	11	1,924	0.57%
2019/11/14	0	0.00	1	21.05	20.55	-1	2,015	-0.05%
2019/11/12	3	20.80	3	20.42	20.85	0	2,043	0.00%
2019/11/11	3	21.35	8	22.35	20.75	-5	2,042	-0.24%
2019/11/01	0	0.00	1	23.80	23.55	-1	2,239	-0.04%
2019/10/31	1	24.55	0	0.00	23.95	1	2,260	0.04%
2019/10/29	0	0.00	4	24.46	23.95	-4	2,474	-0.16%
2019/10/23	1	24.00	1	24.15	23.90	0	2,523	0.00%
2019/10/22	0	0.00	1	24.40	24.10	-1	2,564	-0.04%
2019/10/21	0	0.00	2	24.48	24.55	-2	2,585	-0.08%
2019/10/17	1	24.10	0	0.00	24.05	1	2,597	0.04%
2019/10/15	0	0.00	2	23.75	23.80	-2	2,631	-0.08%
2019/10/14	0	0.00	1	23.15	23.10	-1	2,657	-0.04%
2019/10/07	3	24.32	1	24.40	24.05	2	2,914	0.07%
2019/10/04	0	0.00	1	23.95	23.95	-1	2,928	-0.03%
2019/10/02	0	0.00	1	23.75	23.75	-1	3,014	-0.03%
2019/10/01	2	23.80	0	0.00	23.80	2	3,035	0.07%
2019/09/27	2	23.15	1	23.90	24.20	1	3,075	0.03%
2019/09/26	1	23.90	0	0.00	23.85	1	3,151	0.03%
2019/09/25	3	23.75	1	23.95	23.90	2	3,211	0.06%
2019/09/24	5	24.13	0	0.00	24.15	5	3,283	0.15%
2019/09/20	0	0.00	1	24.80	24.75	-1	3,347	-0.03%
2019/09/18	6	24.22	0	0.00	24.15	6	3,413	0.18%
2019/09/17	0	0.00	5	24.30	24.10	-5	3,439	-0.15%
2019/09/16	0	0.00	5	24.55	24.05	-5	3,571	-0.14%
2019/09/11	2	24.58	2	24.50	24.65	0	3,643	0.00%
2019/09/10	1	26.65	0	0.00	26.55	1	3,583	0.03%
2019/09/09	5	27.17	0	0.00	27.05	5	3,651	0.14%
2019/09/05	0	0.00	11	28.12	27.95	-11	3,839	-0.29%
2019/09/04	22	28.23	15	28.15	28.25	7	4,000	0.17%
2019/09/02	0	0.00	8	27.40	27.10	-8	4,410	-0.18%
2019/08/30	5	27.69	0	0.00	27.50	5	4,449	0.11%
2019/08/28	10	27.91	3	28.88	28.85	7	4,911	0.14%
2019/08/27	3	28.20	2	28.00	27.80	1	4,883	0.02%
2019/08/26	12	27.84	6	27.73	27.55	6	4,934	0.12%
2019/08/23	18	28.52	15	28.32	28.95	3	5,038	0.06%
2019/08/22	8	27.85	4	27.55	27.35	4	5,016	0.08%
2019/08/21	4	27.43	6	27.72	27.85	-2	5,238	-0.04%
2019/08/14	5	27.89	5	27.08	27.00	0	5,785	0.00%
2019/08/13	16	27.00	24	27.31	27.60	-8	5,907	-0.14%
2019/08/12	24	28.06	18	27.88	27.55	6	6,076	0.10%
2019/08/08	2	26.25	2	26.38	26.55	0	6,249	0.00%
2019/08/07	5	25.90	7	25.44	25.35	-2	6,929	-0.03%
2019/08/06	2	23.85	0	0.00	25.75	2	7,291	0.03%
2019/08/05	2	25.00	1	24.95	24.95	1	7,346	0.01%
2019/08/01	2	27.00	3	27.05	26.80	-1	7,567	-0.01%
2019/07/31	6	26.91	12	26.67	27.45	-6	7,550	-0.08%
2019/07/30	3	25.20	0	0.00	25.00	3	7,582	0.04%
2019/07/26	3	26.52	6	26.25	26.20	-3	8,167	-0.04%
2019/07/25	0	0.00	2	26.45	26.45	-2	8,298	-0.02%
2019/07/24	2	26.43	4	26.10	26.30	-2	8,387	-0.02%
2019/07/23	2	26.00	0	0.00	25.90	2	8,475	0.02%
2019/07/22	1	26.00	7	26.01	25.85	-6	8,568	-0.07%
2019/07/19	3	25.87	0	0.00	26.00	3	8,631	0.03%
2019/07/16	1	26.70	3	26.32	26.50	-2	8,892	-0.02%
2019/07/12	1	25.80	40	25.75	26.00	-39	9,433	-0.41%
2019/07/11	33	26.67	11	26.72	26.15	22	9,559	0.23%
2019/07/10	30	28.82	31	28.92	29.00	-1	9,367	-0.01%
2019/07/09	21	28.88	0	0.00	28.50	21	9,385	0.22%
2019/07/08	1	29.70	0	0.00	29.45	1	9,353	0.01%
2019/07/05	22	29.56	0	0.00	29.60	22	9,369	0.23%
2019/07/04	0	0.00	1	29.70	29.65	-1	9,356	-0.01%
2019/07/03	0	0.00	11	30.13	30.00	-11	9,323	-0.12%
2019/07/02	1	30.10	2	29.83	29.80	-1	9,230	-0.01%
2019/07/01	18	29.62	8	29.87	29.50	10	9,193	0.11%
2019/06/28	0	0.00	1	29.30	28.85	-1	9,137	-0.01%
2019/06/27	7	29.50	5	29.67	29.20	2	9,198	0.02%
2019/06/26	1	28.65	10	28.67	28.65	-9	9,237	-0.10%
2019/06/25	1	29.30	1	29.00	29.00	0	9,364	0.00%
2019/06/24	3	28.87	13	28.91	29.00	-10	9,417	-0.11%
2019/06/21	18	29.49	22	29.41	29.25	-4	9,718	-0.04%
2019/06/20	1	28.75	0	0.00	28.60	1	9,933	0.01%
2019/06/19	22	28.66	12	28.79	28.65	10	10,025	0.10%
2019/06/18	1	28.00	1	28.55	28.00	0	9,958	0.00%
2019/06/17	6	28.25	4	28.45	28.50	2	9,941	0.02%
2019/06/14	55	28.30	58	28.28	28.30	-3	9,945	-0.03%
2019/06/13	14	30.11	4	29.79	29.70	10	9,985	0.10%
2019/06/12	303	29.24	46	29.79	29.95	257	9,961	2.58%	大買/鉅額交易
2019/06/11	9	30.78	13	30.61	30.55	-4	9,842	-0.04%
2019/06/10	325	34.38	319	34.52	33.90	6	9,734	0.06%	大買/大賣/
2019/06/06	35	32.72	35	32.25	33.00	0	9,729	0.00%
2019/06/05	26	33.15	31	33.07	32.50	-5	9,715	-0.05%
2019/06/04	348	33.80	333	33.72	32.85	15	9,552	0.16%	大買/大賣/
2019/06/03	6	32.35	7	32.26	32.10	-1	9,161	-0.01%
2019/05/31	1	32.30	1	32.20	32.20	0	9,098	0.00%
2019/05/30	24	32.55	23	32.60	32.10	1	9,040	0.01%
2019/05/29	6	31.88	4	31.94	31.55	2	8,936	0.02%
2019/05/28	32	30.94	33	30.91	32.90	-1	8,806	-0.01%
2019/05/27	31	30.51	26	30.77	30.20	5	8,543	0.06%
2019/05/24	4	31.45	1	31.85	31.00	3	8,410	0.04%
2019/05/23	1	31.95	3	32.00	31.90	-2	8,279	-0.02%
2019/05/22	1	34.10	2	33.75	33.50	-1	8,154	-0.01%
2019/05/21	7	33.64	3	33.80	34.10	4	8,059	0.05%
2019/05/20	13	33.07	7	33.37	33.30	6	7,900	0.08%
2019/05/17	6	34.11	109	34.34	33.05	-103	7,780	-1.32%	大賣/鉅額交易
2019/05/16	64	34.97	101	35.15	34.45	-37	7,580	-0.49%	大賣/
2019/05/15	203	36.64	201	36.56	36.20	2	7,308	0.03%	大買/大賣/
2019/05/14	6	34.81	132	34.66	34.85	-126	6,586	-1.91%	大賣/鉅額交易
2019/05/10	22	31.43	23	32.13	31.65	-1	6,133	-0.02%
2019/05/09	23	30.94	22	30.97	31.10	1	5,988	0.02%
2019/05/08	5	34.10	5	33.70	33.30	0	5,842	0.00%
2019/05/07	1	35.30	2	34.58	34.35	-1	5,740	-0.02%
2019/05/06	8	35.48	9	35.33	34.70	-1	5,595	-0.02%
2019/05/03	22	33.94	24	33.97	33.95	-2	5,303	-0.04%
2019/05/02	13	32.32	14	32.55	33.20	-1	4,972	-0.02%
2019/04/30	19	29.92	5	30.38	30.20	14	4,829	0.29%
2019/04/29	3	31.03	16	30.56	30.50	-13	4,715	-0.28%
2019/04/26	2	31.23	2	33.13	33.85	0	4,588	0.00%
2019/04/24	5	34.40	5	34.15	33.55	0	4,409	0.00%
2019/04/23	5	34.45	2	34.20	33.70	3	4,354	0.07%
2019/04/22	17	37.04	14	36.76	36.00	3	4,257	0.07%
2019/04/19	6	38.37	4	37.80	37.65	2	4,188	0.05%
2019/04/18	10	38.69	7	39.00	38.80	3	4,027	0.07%
2019/04/17	1	35.15	0	0.00	37.20	1	3,578	0.03%
2019/04/10	0	0.00	1	36.30	36.60	-1	3,279	-0.03%
2019/04/02	3	34.70	2	34.33	35.30	1	3,289	0.03%
2019/04/01	0	0.00	5	35.47	34.75	-5	3,265	-0.15%
2019/03/28	3	38.40	1	38.70	39.20	2	3,126	0.06%
2019/03/27	3	35.42	4	34.01	36.30	-1	3,077	-0.03%
2019/03/26	9	34.34	8	34.34	33.00	1	3,004	0.03%
2019/03/25	14	32.51	11	32.34	33.60	3	2,735	0.11%
2019/03/22	3	30.55	72	30.55	30.55	-69	2,498	-2.76%
2019/03/20	72	25.30	4	25.30	25.30	68	2,582	2.63%
2019/03/19	10	23.33	11	23.36	23.00	-1	2,749	-0.04%
2019/03/18	126	24.43	130	24.43	24.45	-4	2,748	-0.15%	大買/大賣/
2019/03/15	10	22.19	6	22.25	22.35	4	2,574	0.16%
2019/03/14	5	22.24	4	22.11	22.15	1	2,547	0.04%
2019/03/13	20	22.11	16	22.39	22.60	4	2,478	0.16%
2019/03/12	5	21.18	18	20.72	21.65	-13	2,274	-0.57%
2019/03/11	0	0.00	6	19.70	19.70	-6	2,076	-0.29%
2019/03/07	3	18.70	2	18.20	18.15	1	2,074	0.05%
2019/03/06	0	0.00	5	18.25	18.30	-5	2,077	-0.24%
2019/03/05	13	18.40	10	18.60	18.30	3	2,070	0.14%
2019/03/04	13	18.44	3	18.47	18.80	10	2,035	0.49%
2019/02/18	1	17.55	0	0.00	17.30	1	1,981	0.05%
2019/02/14	5	17.00	0	0.00	17.50	5	1,895	0.26%
2019/02/12	0	0.00	1	16.55	16.60	-1	1,862	-0.05%
2019/02/11	1	15.85	0	0.00	15.85	1	1,854	0.05%
2019/01/25	0	0.00	1	16.20	16.15	-1	1,841	-0.05%
2019/01/21	0	0.00	1	16.10	16.10	-1	1,815	-0.06%
2019/01/15	1	16.45	2	16.70	16.40	-1	1,766	-0.06%
2019/01/14	0	0.00	1	16.90	16.90	-1	1,748	-0.06%
2019/01/11	3	17.17	1	17.05	17.30	2	1,709	0.12%
2019/01/08	1	16.00	0	0.00	15.85	1	1,623	0.06%
2019/01/07	0	0.00	1	15.85	15.90	-1	1,617	-0.06%
2019/01/03	1	16.05	2	16.13	15.90	-1	1,590	-0.06%
2019/01/02	1	16.25	3	16.60	16.15	-2	1,578	-0.13%
2018/12/28	3	16.80	2	16.30	16.35	1	1,568	0.06%
2018/12/27	2	17.35	2	17.55	16.80	0	1,538	0.00%
2018/12/26	3	17.78	4	17.49	17.00	-1	1,512	-0.07%
2018/12/25	1	17.90	0	0.00	17.45	1	1,490	0.07%
2018/12/24	1	17.85	3	18.03	18.15	-2	1,461	-0.14%
2018/12/22	4	18.53	4	18.70	18.05	0	1,436	0.00%
2018/12/21	10	18.44	9	18.19	18.60	1	1,404	0.07%
2018/12/20	2	19.18	3	19.18	18.40	-1	1,358	-0.07%
2018/12/19	2	18.30	0	0.00	18.70	2	1,245	0.16%
2018/12/18	2	18.50	6	18.92	18.20	-4	1,190	-0.34%
2018/12/17	5	19.38	1	19.60	19.40	4	1,118	0.36%
2018/12/14	6	19.25	7	19.29	18.85	-1	990	-0.10%
2018/12/13	5	18.50	10	18.28	18.35	-5	858	-0.58%
2018/12/12	3	18.60	2	17.85	18.25	1	754	0.13%
2018/12/11	0	0.00	5	16.50	17.40	-5	559	-0.89%
2018/12/10	4	15.99	1	15.75	15.85	3	461	0.65%
2018/12/07	2	15.95	0	0.00	15.95	2	433	0.46%
2018/11/28	0	0.00	1	14.95	14.55	-1	256	-0.39%
2018/11/26	0	0.00	1	14.40	14.80	-1	243	-0.41%
2018/11/23	1	14.80	0	0.00	14.90	1	213	0.47%
2018/09/07	1	13.70	0	0.00	13.60	1	575	0.17%
2018/08/24	0	0.00	1	14.05	14.40	-1	663	-0.15%
2018/08/22	1	14.40	0	0.00	14.30	1	663	0.15%
2018/08/15	0	0.00	4	14.75	14.70	-4	680	-0.59%
2018/08/14	4	15.03	0	0.00	15.20	4	672	0.59%
2018/08/01	0	0.00	10	16.39	16.15	-10	618	-1.62%
2018/07/11	0	0.00	2	15.63	15.60	-2	497	-0.40%
2018/07/10	2	15.70	0	0.00	15.70	2	494	0.40%
2018/06/15	0	0.00	1	15.95	15.80	-1	316	-0.32%
2018/06/14	0	0.00	1	15.60	15.80	-1	278	-0.36%
2018/06/12	1	15.55	0	0.00	15.15	1	251	0.40%
2018/06/11	0	0.00	1	14.50	14.60	-1	312	-0.32%
2018/06/08	1	14.20	0	0.00	14.15	1	311	0.32%
2018/06/06	1	13.65	0	0.00	13.60	1	338	0.30%
2018/05/30	0	0.00	1	13.00	13.15	-1	410	-0.24%
2018/05/29	0	0.00	2	13.40	13.30	-2	432	-0.46%
2018/05/25	0	0.00	1	13.95	13.95	-1	540	-0.19%
2018/05/24	2	13.75	0	0.00	13.75	2	699	0.29%
2018/05/23	0	0.00	1	12.55	12.50	-1	702	-0.14%
2018/05/22	0	0.00	1	12.60	12.55	-1	738	-0.14%
2018/04/26	2	12.50	0	0.00	12.40	2	802	0.25%
2018/04/17	3	13.57	0	0.00	13.60	3	829	0.36%
2018/03/30	0	0.00	1	14.00	13.65	-1	853	-0.12%
2018/03/26	0	0.00	3	14.50	14.40	-3	1,108	-0.27%
2018/03/23	3	14.35	0	0.00	14.40	3	1,109	0.27%
2018/03/20	0	0.00	1	14.80	14.75	-1	1,088	-0.09%
2018/03/15	0	0.00	1	15.70	15.15	-1	1,072	-0.09%
2018/03/14	0	0.00	0	14.20	14.30	0	989	0.00%
2018/03/13	0	0.00	1	13.85	14.00	-1	983	-0.10%
2018/03/09	0	0.00	1	14.50	14.50	-1	943	-0.11%
2018/03/02	0	0.00	4	14.40	14.40	-4	929	-0.43%
2018/02/27	0	0.00	9	14.36	14.40	-9	985	-0.91%
2018/02/26	22	14.38	27	14.37	14.40	-5	913	-0.55%
2018/02/23	1	13.75	0	0.00	13.75	1	741	0.13%
2018/02/22	12	11.60	0	0.00	12.50	12	730	1.64%
2018/02/06	10	10.65	0	0.00	10.70	10	710	1.41%
2018/01/23	0	0.00	10	12.10	12.05	-10	807	-1.24%
2018/01/05	10	12.45	0	0.00	12.45	10	880	1.14%