揚智 (3041)-元大-太平券商分點個股進出

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
22.50
漲跌
▼0.35
漲幅
-1.53%
成交量
1,089張
產業
上市半導體類股
372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－元大-太平券商分點個股進出

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

元大-太平券商分點個股進出
元大-太平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
2024/04/18	0	0.00	60	22.55	22.50	-60	8,345	-0.72%
2024/04/17	1	22.55	1	21.95	22.85	0	8,389	0.00%
2024/04/16	9.1	21.61	23	21.70	21.80	-13.9	8,464	-0.16%
2024/04/15	5	22.61	5	22.60	22.60	0	8,499	0.00%
2024/04/12	2	23.43	12	23.72	23.45	-10	8,551	-0.12%
2024/04/11	6	23.35	6	23.18	23.40	0	8,614	0.00%
2024/04/10	0	0.00	5	23.68	23.70	-5	8,640	-0.06%
2024/04/09	2.1	23.08	1	23.35	23.35	1.1	8,670	0.01%
2024/04/08	7	23.54	5	23.50	23.45	2	8,678	0.02%
2024/04/03	1	23.50	2	23.65	23.75	-1	8,746	-0.01%
2024/04/02	6	23.87	6	23.93	23.75	0	8,885	0.00%
2024/04/01	6	24.13	0	0.00	24.05	6	9,086	0.07%
2024/03/29	0	23.90	2	23.90	23.60	-2	9,274	-0.02%
2024/03/28	2	23.60	2	23.60	23.60	0	9,415	0.00%
2024/03/27	6	23.99	0	0.00	23.90	6	9,453	0.06%
2024/03/26	4	24.15	14	24.55	24.40	-10	9,497	-0.11%
2024/03/25	0	0.00	1	24.70	24.25	-1	9,530	-0.01%
2024/03/22	15	24.12	18	24.48	24.50	-3	9,580	-0.03%
2024/03/21	110	24.51	20	24.20	25.00	90	9,671	0.93%	大買/
2024/03/20	3	22.60	9	23.00	23.35	-6	9,864	-0.06%
2024/03/19	58	21.37	25	21.04	21.25	33	9,797	0.34%
2024/03/18	1	22.05	1	22.05	22.05	0	9,594	0.00%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/13	15	27.25	16	27.18	27.20	-1	10,309	-0.01%
2024/03/12	0	0.00	0.1	28.60	28.30	-0.1	11,489	0.00%
2024/03/08	1	28.75	0	0.00	28.55	1	12,203	0.01%
2024/03/07	4	29.70	3	29.73	29.25	1	12,354	0.01%
2024/03/06	3	30.18	0	0.00	30.00	3	13,096	0.02%
2024/03/05	8	30.68	15.1	30.59	30.40	-7.1	13,174	-0.05%
2024/03/04	6	32.13	3	31.78	31.45	3	13,213	0.02%
2024/03/01	13	32.08	1.1	31.36	31.35	11.9	13,341	0.09%
2024/02/29	6	31.28	3	31.39	31.20	3	13,444	0.02%
2024/02/27	4.1	31.10	3	31.18	31.40	1.1	13,667	0.01%
2024/02/26	3	31.50	21	31.60	32.10	-18	14,115	-0.13%
2024/02/23	39	32.98	25	32.47	31.45	14	15,061	0.09%
2024/02/22	25.2	32.43	31	32.45	32.25	-5.8	15,866	-0.04%
2024/02/21	10	31.78	1	31.40	31.45	9	15,756	0.06%
2024/02/20	65.1	32.77	120	32.57	32.00	-55	17,219	-0.32%	大賣/
2024/02/19	33	29.56	29	30.68	31.25	4	16,445	0.02%
2024/02/16	1	26.85	5	27.67	28.45	-4	16,329	-0.02%
2024/02/15	2	26.25	20	26.30	25.90	-18	16,337	-0.11%
2024/02/05	3	26.53	3	26.45	26.15	0	16,428	0.00%
2024/02/02	11	27.76	12	27.75	27.70	-1	16,637	-0.01%
2024/02/01	9	27.89	16	27.12	27.40	-7	16,723	-0.04%
2024/01/31	13	26.72	5	27.05	26.35	8	16,598	0.05%
2024/01/30	6	25.77	1	25.80	25.90	5	16,630	0.03%
2024/01/29	10	26.47	4	25.88	26.45	6	16,548	0.04%
2024/01/26	4	27.31	0	0.00	27.10	4	16,496	0.02%
2024/01/25	4	27.26	6	27.60	27.25	-2	16,521	-0.01%
2024/01/24	1	27.95	0	0.00	27.85	1	16,540	0.01%
2024/01/23	3	27.83	0	0.00	27.80	3	16,617	0.02%
2024/01/19	1	27.35	0	0.00	27.20	1	16,656	0.01%
2024/01/18	2	27.18	11	27.31	27.25	-9	16,800	-0.05%
2024/01/17	0	0.00	11	27.48	27.75	-11	17,624	-0.06%
2024/01/16	1	28.15	5	28.15	28.20	-4	18,543	-0.02%
2024/01/15	8	28.40	3	28.07	28.75	5	19,054	0.03%
2024/01/12	10	27.64	0	0.00	27.45	10	19,686	0.05%
2024/01/10	2	28.03	2.1	28.12	28.00	-0.1	20,314	0.00%
2024/01/09	1	28.45	6	28.48	28.40	-5	20,285	-0.02%
2024/01/08	7	29.45	19	29.08	29.10	-12	20,190	-0.06%
2024/01/05	10	29.75	9	29.73	29.90	1	20,124	0.00%
2024/01/04	11	29.87	13	30.01	29.75	-2	20,056	-0.01%
2024/01/03	0	0.00	4	30.60	30.60	-4	19,977	-0.02%
2024/01/02	2	30.98	2	30.70	30.75	0	19,931	0.00%
2023/12/29	2	31.50	8	31.31	31.05	-6	19,880	-0.03%
2023/12/28	16	31.78	0	0.00	31.45	16	19,827	0.08%
2023/12/27	38	32.70	8	32.54	32.05	30	19,744	0.15%
2023/12/26	14	32.26	17.1	32.49	31.75	-3.1	19,591	-0.02%
2023/12/25	53	32.26	12	32.36	31.15	41	19,366	0.21%
2023/12/22	2	31.28	8	30.98	31.55	-6	19,148	-0.03%
2023/12/21	3	30.83	4	30.65	30.40	-1	18,982	-0.01%
2023/12/20	3	31.20	14	31.05	31.30	-11	18,904	-0.06%
2023/12/19	2	30.60	0	0.00	30.80	2	18,817	0.01%
2023/12/18	6	31.88	6.5	31.48	31.10	-0.5	18,722	0.00%
2023/12/15	0	0.00	3	31.95	31.75	-3	18,612	-0.02%
2023/12/14	87	33.53	99.1	33.13	32.85	-12.1	18,407	-0.07%
2023/12/13	12	32.06	5	32.02	32.10	7	17,757	0.04%
2023/12/12	5	32.39	5	31.84	31.95	0	17,668	0.00%
2023/12/11	14.2	32.66	15	32.50	32.55	-0.8	17,455	0.00%
2023/12/08	53.2	33.63	61	33.76	33.00	-7.8	17,233	-0.05%
2023/12/07	95	34.13	68	33.66	32.50	27	16,637	0.16%
2023/12/06	32	32.31	53	32.65	33.55	-21	15,361	-0.14%
2023/12/05	27	30.61	17	30.54	30.50	10	14,723	0.07%
2023/12/04	7	30.83	6	30.72	30.50	1	14,576	0.01%
2023/12/01	105	32.55	148	32.33	31.60	-43	14,336	-0.30%	大買/大賣/
2023/11/30	69	31.62	10.2	31.58	31.60	58.9	13,494	0.44%
2023/11/29	13.8	31.58	6	31.66	31.80	7.8	13,345	0.06%
2023/11/28	33	31.90	14	31.95	31.75	19	13,206	0.14%
2023/11/27	9.1	32.11	11	31.85	31.35	-1.9	12,953	-0.01%
2023/11/24	18	32.52	18	32.10	32.80	0	12,690	0.00%
2023/11/22	103.3	32.63	108	33.55	32.70	-4.7	11,733	-0.04%	大買/大賣/
2023/11/21	80.1	33.05	33	32.15	31.80	47.1	10,657	0.44%
2023/11/20	17	30.77	29	32.12	32.35	-12	9,444	-0.13%
2023/11/17	130.2	29.30	150	28.93	29.45	-19.8	9,049	-0.22%	大買/大賣/
2023/11/16	43	28.18	33.1	28.68	29.00	9.9	7,214	0.14%
2023/11/15	9	25.59	28	25.65	26.40	-19	6,533	-0.29%
2023/11/14	6	24.05	47	23.63	24.00	-41	6,253	-0.66%
2023/11/13	16.1	23.86	35	23.58	24.00	-18.9	6,126	-0.31%
2023/11/10	62	23.60	81	23.26	23.60	-19	5,984	-0.32%
2023/11/09	53	25.00	3	25.03	24.75	50	5,704	0.88%
2023/11/08	12	26.83	27	26.86	26.60	-15	5,455	-0.27%
2023/11/07	44	27.70	51.7	26.44	27.75	-7.7	5,347	-0.14%
2023/11/06	6	24.92	5	24.68	25.25	1	5,186	0.02%
2023/11/03	4	24.55	0	0.00	24.05	4	5,143	0.08%
2023/11/02	40	25.53	1	25.40	25.30	39	5,097	0.77%
2023/11/01	20	24.30	11	23.96	25.00	9	5,043	0.18%
2023/10/31	37	25.80	38	24.21	23.80	-1	4,977	-0.02%
2023/10/30	11	26.52	5.1	26.68	26.40	5.9	4,858	0.12%
2023/10/27	26	27.27	6.1	27.08	26.85	20	4,818	0.41%
2023/10/26	43	26.83	16	27.77	27.80	27	4,753	0.57%
2023/10/25	29	26.71	60	27.15	27.35	-31	4,570	-0.68%
2023/10/24	43.1	26.27	56	25.71	24.90	-12.9	3,707	-0.35%
2023/10/23	14	26.42	56	26.84	27.00	-42	2,732	-1.54%
2023/10/20	15.1	24.02	52	24.34	24.55	-36.9	2,164	-1.71%
2023/10/19	43	21.38	32	22.00	22.35	11	1,449	0.76%
2023/10/18	11	18.99	2	20.35	20.35	9	972	0.93%
2023/10/17	0	0.00	2	18.73	18.50	-2	712	-0.28%
2023/09/20	1	18.40	0	0.00	18.45	1	802	0.12%
2023/09/19	0	0.00	1	18.70	18.55	-1	814	-0.12%
2023/09/11	1	17.85	0	0.00	17.85	1	841	0.12%
2023/09/05	0	0.00	0.4	18.75	18.60	-0.4	850	-0.04%
2023/08/29	0	0.00	11	18.29	18.10	-11	834	-1.32%
2023/08/28	3	17.85	2	18.25	17.85	1	847	0.12%
2023/08/25	9	18.34	7	17.71	18.25	2	839	0.24%
2023/08/22	2	17.25	0	0.00	17.20	2	853	0.23%
2023/08/18	5	17.10	0	0.00	17.15	5	1,005	0.50%
2023/08/17	3	17.40	0	0.00	17.40	3	1,075	0.28%
2023/08/14	1	16.90	0	0.00	16.80	1	1,082	0.09%
2023/08/07	1	18.65	0	0.00	18.65	1	1,061	0.09%
2023/08/02	0	0.00	1	19.25	18.75	-1	1,079	-0.09%
2023/08/01	0	0.00	1	19.40	19.35	-1	1,072	-0.09%
2023/07/31	2	19.10	1	19.40	18.95	1	1,049	0.10%
2023/07/28	2	18.50	0	0.00	18.50	2	1,019	0.20%
2023/07/24	0	0.00	2	18.20	18.10	-2	1,020	-0.20%
2023/07/19	0	0.00	1	19.30	18.85	-1	1,035	-0.10%
2023/07/18	5.4	19.31	1	19.35	19.10	4.4	1,043	0.42%
2023/07/07	1	18.95	0	0.00	18.85	1	1,018	0.10%
2023/07/06	0	0.00	1	19.50	19.40	-1	1,015	-0.10%
2023/06/29	0.3	19.00	0	0.00	18.95	0.3	1,032	0.03%
2023/06/26	2	19.10	0	0.00	19.05	2	1,027	0.19%
2023/06/16	2	19.70	0	0.00	19.70	2	1,034	0.19%
2023/06/14	3	20.05	0	0.00	19.90	3	1,027	0.29%
2023/06/13	0	0.00	1	20.10	19.85	-1	1,030	-0.10%
2023/06/01	6	19.83	0	0.00	19.85	6	1,066	0.56%
2023/05/30	0	0.00	1	20.55	20.20	-1	1,041	-0.10%
2023/05/29	2	20.25	3	20.10	20.15	-1	1,018	-0.10%
2023/05/25	2	19.45	0	0.00	19.45	2	990	0.20%
2023/05/24	1	20.80	1	20.35	20.35	0	951	0.00%
2023/05/23	0	0.00	2	20.08	20.55	-2	859	-0.23%
2023/05/19	10	18.56	0	0.00	18.45	10	797	1.25%
2023/05/18	0	0.00	1	18.50	18.45	-1	795	-0.13%
2023/05/16	16	18.42	0	0.00	18.35	16	797	2.01%
2023/05/12	1	18.50	0	0.00	18.50	1	816	0.12%
2023/05/09	1	18.85	1.5	18.97	18.85	-0.5	867	-0.06%
2023/05/08	1	19.30	0	0.00	19.30	1	877	0.11%
2023/04/27	1	19.40	0	0.00	19.50	1	1,156	0.09%
2023/04/26	1	18.95	1	19.15	19.30	0	1,152	0.00%
2023/04/25	1	18.95	1	19.15	19.15	0	1,144	0.00%
2023/04/24	1	19.85	1	20.00	19.75	0	1,123	0.00%
2023/04/20	1	20.50	0	0.00	20.45	1	1,114	0.09%
2023/04/19	1	21.30	1	20.90	20.80	0	1,103	0.00%
2023/04/18	2	21.15	0	0.00	21.15	2	1,097	0.18%
2023/04/06	0	21.45	0	0.00	21.30	0	1,039	0.00%
2023/03/30	0	0.00	1	21.75	21.80	-1	1,050	-0.10%
2023/03/29	1	21.00	0	0.00	21.10	1	1,039	0.10%
2023/03/09	1	22.10	0	0.00	22.00	1	1,039	0.10%
2023/03/01	2	21.80	0	0.00	21.75	2	1,039	0.19%
2023/02/24	0	0.00	3	22.03	21.95	-3	1,045	-0.29%
2023/02/21	1	22.40	0	0.00	22.50	1	1,073	0.09%
2023/02/16	0	0.00	8	21.85	21.90	-8	1,083	-0.74%
2023/02/15	2	21.45	0	0.00	21.50	2	1,091	0.18%
2023/02/13	1	21.65	0	0.00	21.55	1	1,094	0.09%
2023/02/08	3	23.25	1	23.05	22.70	2	1,067	0.19%
2023/02/06	0	0.00	1	22.65	22.65	-1	1,019	-0.10%
2023/02/03	4	23.08	0	0.00	23.05	4	998	0.40%
2023/02/02	0	0.00	1	22.00	23.25	-1	890	-0.11%
2023/01/30	0	0.00	3	20.80	21.00	-3	737	-0.41%
2023/01/13	2	20.35	0	0.00	20.30	2	745	0.27%
2023/01/10	0	0.00	1	21.10	20.95	-1	742	-0.13%
2022/12/29	2	20.45	0	0.00	20.65	2	827	0.24%
2022/12/26	1	21.00	0	0.00	21.00	1	844	0.12%
2022/12/21	0	0.00	1	20.50	20.35	-1	868	-0.12%
2022/12/20	3	20.30	0	0.00	20.00	3	886	0.34%
2022/12/15	0	0.00	3	22.10	22.20	-3	895	-0.34%
2022/12/14	0	0.00	1	22.25	22.35	-1	899	-0.11%
2022/11/30	0	0.00	2	21.50	21.50	-2	885	-0.23%
2022/11/25	1	20.55	0	0.00	20.55	1	907	0.11%
2022/11/23	2	20.60	0	0.00	20.60	2	903	0.22%
2022/11/21	2	20.60	2	20.55	20.60	0	914	0.00%
2022/11/16	2	20.10	0	0.00	20.10	2	922	0.22%
2022/10/28	0	0.00	15	17.60	17.35	-15	1,077	-1.39%
2022/10/27	0	0.00	12	18.08	18.05	-12	1,085	-1.11%
2022/10/26	0	0.00	18	17.90	17.75	-18	1,096	-1.64%
2022/10/24	21	18.01	0	0.00	17.90	21	1,107	1.90%
2022/10/20	2	17.43	1	17.26	17.60	1	1,123	0.09%
2022/10/19	2	17.98	0	0.00	18.00	2	1,134	0.18%
2022/10/18	1	18.05	0	0.00	18.05	1	1,151	0.09%
2022/10/17	0	17.50	0	0.00	18.20	0	1,176	0.00%
2022/10/14	1	17.85	1	17.85	18.00	0	1,221	0.00%
2022/10/13	6	17.83	5	17.29	16.95	1	1,318	0.08%
2022/10/07	1	20.25	0	0.00	20.30	1	1,552	0.06%
2022/09/29	1	19.50	0	0.00	19.55	1	1,598	0.06%
2022/09/28	3	19.03	0	0.00	18.70	3	1,608	0.19%
2022/09/27	2	19.95	0	0.00	20.15	2	1,603	0.12%
2022/09/26	7	20.41	0	0.00	20.00	7	1,602	0.44%
2022/09/23	2	21.48	0	0.00	21.50	2	1,610	0.12%
2022/09/21	1	21.80	0	0.00	21.75	1	1,630	0.06%
2022/09/20	1	22.10	0	0.00	22.10	1	1,628	0.06%
2022/09/19	1	22.10	0	0.00	22.10	1	1,637	0.06%
2022/09/16	1	22.70	0	0.00	22.65	1	1,636	0.06%
2022/09/14	2	22.58	0	0.00	22.75	2	1,650	0.12%
2022/09/13	3	23.17	4	23.15	22.95	-1	1,657	-0.06%
2022/09/12	1	22.90	0	0.00	23.00	1	1,671	0.06%
2022/09/08	0	0.00	1	23.05	23.05	-1	1,673	-0.06%
2022/09/07	3	22.77	1	22.85	22.70	2	1,685	0.12%
2022/09/06	2	22.90	0	0.00	23.00	2	1,685	0.12%
2022/09/05	6	24.03	10	23.90	23.70	-4	1,677	-0.24%
2022/09/01	7	24.64	0	0.00	24.60	7	1,684	0.42%
2022/08/31	1	24.95	0	0.00	25.40	1	1,677	0.06%
2022/08/29	1	24.75	0	0.00	24.75	1	1,690	0.06%
2022/08/26	3	25.75	0.2	25.90	25.65	2.8	1,690	0.17%
2022/08/25	9	25.94	3	25.93	25.80	6	1,683	0.36%
2022/08/23	1	24.90	0	0.00	24.95	1	1,655	0.06%
2022/08/22	2	24.83	0	0.00	24.80	2	1,658	0.12%
2022/08/19	3	25.55	0	0.00	25.45	3	1,650	0.18%
2022/08/18	3	25.45	0	0.00	25.80	3	1,647	0.18%
2022/08/17	1	25.35	1	25.60	25.60	0	1,651	0.00%
2022/08/12	0	0.00	5	24.95	25.05	-5	1,598	-0.31%
2022/07/29	1	24.45	0	0.00	24.50	1	1,674	0.06%
2022/07/27	5	24.40	0	0.00	24.45	5	1,703	0.29%
2022/07/22	5	25.10	5	24.80	24.80	0	1,716	0.00%
2022/07/21	5	24.93	6	25.07	25.05	-1	1,768	-0.06%
2022/07/20	7	24.98	12	24.62	24.50	-5	1,738	-0.29%
2022/07/19	2	24.33	1	24.65	24.30	1	1,685	0.06%
2022/07/18	12	25.54	4	25.13	24.95	8	1,672	0.48%
2022/07/15	0	0.00	4	25.40	25.40	-4	1,464	-0.27%
2022/07/12	1	21.85	0	0.00	21.95	1	1,517	0.07%
2022/07/08	2	22.95	0	0.00	22.90	2	1,546	0.13%
2022/07/07	0	0.00	1	22.70	22.70	-1	1,549	-0.06%
2022/07/06	0	0.00	1	21.80	21.45	-1	1,553	-0.06%
2022/07/05	1	22.21	0	0.00	22.65	1	1,572	0.07%
2022/07/01	7	22.75	0	0.00	21.80	7	1,588	0.44%
2022/06/30	5	23.40	1	23.35	22.95	4	1,592	0.25%
2022/06/22	4	24.81	0	0.00	24.45	4	1,912	0.21%
2022/06/21	5	25.64	0	0.00	25.75	5	1,965	0.25%
2022/06/20	0.1	25.50	0	0.00	24.30	0.1	2,094	0.00%
2022/06/17	1	25.45	1	25.35	25.40	0	2,116	0.00%
2022/06/08	1	29.30	0	0.00	29.30	1	2,481	0.04%
2022/05/31	0	0.00	4	29.15	29.25	-4	2,655	-0.15%
2022/05/24	0	29.20	1	28.70	28.55	-1	2,880	-0.03%
2022/05/23	0	0.00	8	29.67	29.45	-8	2,895	-0.28%
2022/05/20	0.1	29.00	0	0.00	29.35	0.1	2,968	0.00%
2022/05/19	0	0.00	1	29.05	29.45	-1	3,016	-0.03%
2022/05/18	0.1	28.90	0	0.00	29.00	0.1	3,096	0.00%
2022/05/13	0	0.00	1	27.70	27.60	-1	3,865	-0.03%
2022/05/05	0	0.00	2	28.40	28.30	-2	4,757	-0.04%
2022/04/28	10	26.45	0	0.00	26.45	10	5,461	0.18%
2022/04/27	2	25.60	4	25.80	26.00	-2	5,861	-0.03%
2022/04/26	0	0.00	3	27.05	26.80	-3	5,869	-0.05%
2022/04/25	1	27.35	4	27.45	27.00	-3	5,982	-0.05%
2022/04/22	3	28.67	0	0.00	28.60	3	6,040	0.05%
2022/04/21	0	0.00	1	29.70	29.55	-1	6,135	-0.02%
2022/04/20	0	0.00	1	29.60	29.65	-1	6,246	-0.02%
2022/04/18	1	29.30	1	29.50	29.25	0	6,768	0.00%
2022/04/15	5	30.07	0	0.00	29.90	5	6,927	0.07%
2022/04/14	0	31.15	0	0.00	30.95	0	7,199	0.00%
2022/04/12	1	30.90	1	31.20	30.90	0	7,741	0.00%
2022/04/11	4	31.41	1	31.15	31.05	3	8,090	0.04%
2022/04/08	0	32.45	0	0.00	32.90	0	8,425	0.00%
2022/04/07	0	0.00	1	33.40	32.00	-1	8,957	-0.01%
2022/03/31	0	0.00	6	33.97	33.95	-6	13,039	-0.05%
2022/03/30	2	34.43	1	34.50	34.05	1	13,834	0.01%
2022/03/29	1	33.61	0	0.00	33.50	1	14,102	0.01%
2022/03/28	17	34.97	1.4	34.82	35.00	15.6	14,709	0.11%
2022/03/25	3	34.30	4	34.44	34.40	-1	15,730	-0.01%
2022/03/24	0	34.70	0	0.00	34.60	0	16,371	0.00%
2022/03/23	9	35.11	6	34.91	34.95	3	16,647	0.02%
2022/03/22	1	34.15	0	0.00	34.05	1	16,885	0.01%
2022/03/21	1.4	34.97	2	33.95	33.70	-0.6	16,884	0.00%
2022/03/17	0	0.00	6	33.67	33.50	-6	16,932	-0.04%
2022/03/16	0	0.00	8	32.23	31.65	-8	16,926	-0.05%
2022/03/15	8	31.53	0	0.00	31.20	8	17,022	0.05%
2022/03/14	0	0.00	7	33.16	33.15	-7	17,084	-0.04%
2022/03/11	9	32.77	0	0.00	32.75	9	17,156	0.05%
2022/03/10	0	0.00	10.1	32.35	32.70	-10.1	17,224	-0.06%
2022/03/09	0	0.00	1	31.00	31.55	-1	17,392	-0.01%
2022/03/08	10	30.65	1	30.70	30.20	9	17,524	0.05%
2022/03/07	3.1	31.13	4.5	31.09	31.00	-1.5	17,583	-0.01%
2022/03/04	1	32.50	0	0.00	32.55	1	17,651	0.01%
2022/03/03	1	33.00	0	0.00	32.95	1	17,787	0.01%
2022/03/02	2	32.63	1	32.95	33.15	1	17,964	0.01%
2022/03/01	8	32.68	1	32.65	33.20	7	18,097	0.04%
2022/02/25	0	0.00	1	31.15	31.60	-1	18,323	-0.01%
2022/02/24	1.1	30.67	0	0.00	30.75	1.1	18,735	0.01%
2022/02/22	0	0.00	1	32.40	32.30	-1	19,718	-0.01%
2022/02/21	1	33.35	14	33.56	33.55	-13	21,091	-0.06%
2022/02/18	5.2	34.15	6	33.73	34.05	-0.9	22,449	0.00%
2022/02/17	4	34.18	9	34.73	33.75	-5	23,092	-0.02%
2022/02/16	9	35.01	9	34.88	35.00	0	23,287	0.00%
2022/02/15	25.2	35.09	14	35.13	34.90	11.2	23,019	0.05%
2022/02/14	23	38.82	12	38.32	38.75	11	22,629	0.05%
2022/02/11	5	39.16	4	39.30	39.80	1	22,499	0.00%
2022/02/10	9	38.71	8	38.65	38.40	1	22,273	0.00%
2022/02/09	8	38.23	4	38.55	38.80	4	22,115	0.02%
2022/02/08	3	36.50	2	36.60	37.30	1	21,923	0.00%
2022/02/07	8	35.33	10	35.87	36.05	-2	21,854	-0.01%
2022/01/26	22	35.01	7	35.20	34.70	15	21,781	0.07%
2022/01/25	5	35.88	4	35.63	35.50	1	21,700	0.00%
2022/01/24	7	36.22	8	36.26	36.30	-1	21,606	0.00%
2022/01/21	17	39.11	8	38.74	37.80	9	21,502	0.04%
2022/01/20	17	39.21	23.1	38.73	40.35	-6.1	21,161	-0.03%
2022/01/19	3	37.20	8	37.62	37.85	-5	20,752	-0.02%
2022/01/18	5	37.64	6	37.81	37.20	-1	20,681	0.00%
2022/01/17	0	0.00	3	37.30	37.30	-3	20,552	-0.01%
2022/01/14	6	35.84	5	36.37	35.95	1	20,443	0.00%
2022/01/13	10.1	37.06	9	36.89	37.10	1.1	20,335	0.01%
2022/01/12	7	37.19	20	37.82	37.45	-13	20,214	-0.06%
2022/01/11	110	39.08	106.1	38.17	37.55	3.9	20,073	0.02%	大買/大賣/
2022/01/10	12	38.51	14	38.33	38.45	-2	19,660	-0.01%
2022/01/07	24	38.05	18	37.75	37.35	6	19,465	0.03%
2022/01/06	3	39.38	5	39.56	39.50	-2	19,166	-0.01%
2022/01/05	18	40.23	14	40.31	39.50	4	18,951	0.02%
2022/01/04	54	41.38	52	40.42	40.25	2	18,610	0.01%
2022/01/03	7	42.26	9	41.74	41.15	-2	18,251	-0.01%
2021/12/30	58	41.63	70	41.75	41.95	-12	17,911	-0.07%
2021/12/29	90.1	42.32	127.1	42.61	42.10	-37	17,373	-0.21%	大賣/
2021/12/28	126.1	41.75	111	41.54	40.50	15.1	15,699	0.10%	大買/大賣/
2021/12/27	16	41.00	29.1	41.23	42.70	-13.1	14,005	-0.09%
2021/12/24	37	39.57	30.3	39.63	38.85	6.8	13,294	0.05%
2021/12/23	13	38.32	14.4	38.44	37.80	-1.4	12,482	-0.01%
2021/12/22	30.5	38.54	49	38.39	38.50	-18.5	12,182	-0.15%
2021/12/21	57	37.60	28.4	37.66	38.45	28.6	11,477	0.25%
2021/12/20	25.4	35.79	25	36.08	36.05	0.4	10,414	0.00%
2021/12/17	46	34.85	44	34.23	33.65	2	9,733	0.02%
2021/12/16	7.1	34.85	7	35.39	36.05	0.1	9,412	0.00%
2021/12/14	2	32.63	20	32.53	32.30	-18	9,050	-0.20%
2021/12/13	2	34.00	0	0.00	34.20	2	8,968	0.02%
2021/12/10	11	33.86	0	0.00	33.30	11	8,917	0.12%
2021/12/09	11	34.04	0	0.00	34.50	11	8,842	0.12%
2021/12/08	11	33.17	12	34.01	33.95	-1	8,733	-0.01%
2021/12/07	15	32.96	19	32.74	32.60	-4	8,647	-0.05%
2021/12/06	17	33.97	13	33.55	33.40	4	8,549	0.05%
2021/12/03	0	0.00	6	35.05	34.55	-6	8,465	-0.07%
2021/12/02	0	0.00	6	34.34	33.55	-6	8,302	-0.07%
2021/12/01	25	33.39	20	33.88	34.80	5	8,172	0.06%
2021/11/30	12	33.03	11	34.23	33.90	1	8,102	0.01%
2021/11/29	4	33.44	7	32.98	33.10	-3	8,091	-0.04%
2021/11/26	2	33.30	6	33.03	32.85	-4	7,950	-0.05%
2021/11/25	3	35.68	16	34.87	34.80	-13	7,753	-0.17%
2021/11/24	17	35.15	16	35.77	35.90	1	7,591	0.01%
2021/11/23	22	37.38	25.2	36.19	34.95	-3.2	7,330	-0.04%
2021/11/22	14	38.64	19	39.30	38.80	-5	6,895	-0.07%
2021/11/19	17	38.63	26	37.93	39.20	-9	6,507	-0.14%
2021/11/18	73.3	39.19	80.1	38.89	38.50	-6.8	5,837	-0.12%
2021/11/17	87.2	35.98	81.1	36.81	37.60	6.1	4,400	0.14%
2021/11/16	33.1	33.79	88	34.20	34.20	-55	3,005	-1.83%
2021/11/15	17	31.11	3	31.00	31.10	14	2,274	0.62%
2021/11/10	1	28.50	0	0.00	29.45	1	2,166	0.05%
2021/11/09	0	0.00	0.9	27.85	28.00	-0.9	2,124	-0.04%
2021/11/08	0.7	27.70	1	27.85	27.75	-0.3	2,136	-0.01%
2021/11/03	0	0.00	1	27.50	27.50	-1	2,245	-0.04%
2021/11/02	4	27.30	3	27.37	27.25	1	2,299	0.04%
2021/11/01	2	28.15	1	28.00	28.00	1	2,317	0.04%
2021/10/29	5	28.50	1	28.00	28.45	4	2,317	0.17%
2021/10/28	1	27.40	0	0.00	27.40	1	2,345	0.04%
2021/10/21	1	26.50	0	0.00	25.95	1	2,603	0.04%
2021/10/07	0	0.00	1	24.55	25.60	-1	4,935	-0.02%
2021/10/06	1	23.85	0	0.00	23.70	1	5,063	0.02%
2021/10/05	1	24.20	0	0.00	24.30	1	5,241	0.02%
2021/10/04	1	23.55	0	0.00	23.50	1	5,255	0.02%
2021/09/30	0	0.00	1	25.95	25.95	-1	5,252	-0.02%
2021/09/24	0	0.00	1	27.25	27.00	-1	5,293	-0.02%
2021/09/22	1	26.60	0	0.00	26.80	1	5,317	0.02%
2021/09/17	0	0.00	4	27.41	27.35	-4	5,323	-0.08%
2021/09/16	2	27.18	0	0.00	27.05	2	5,331	0.04%
2021/09/13	1	29.65	0	0.00	29.30	1	5,467	0.02%
2021/09/10	2	30.05	0	0.00	30.25	2	5,451	0.04%
2021/09/08	1	29.15	1	28.35	28.35	0	5,440	0.00%
2021/09/07	3	29.62	3	28.75	28.90	0	5,441	0.00%
2021/09/06	1	29.45	0	0.00	29.10	1	5,416	0.02%
2021/09/02	0	0.00	4	30.65	30.15	-4	5,393	-0.07%
2021/08/30	0	0.00	1	29.15	29.10	-1	5,285	-0.02%
2021/08/26	0	0.00	0.1	28.50	29.00	-0.1	5,391	0.00%
2021/08/25	0	0.00	1	28.15	28.45	-1	5,395	-0.02%
2021/08/23	1	26.72	0	0.00	27.05	1	5,400	0.02%
2021/08/19	0	0.00	1	26.20	26.00	-1	5,399	-0.02%
2021/08/17	3.1	27.66	2	27.55	26.55	1.1	5,404	0.02%
2021/08/16	1	26.85	0	0.00	26.90	1	5,210	0.02%
2021/08/13	1	28.40	1	28.00	28.00	0	5,211	0.00%
2021/08/11	3	28.37	1	29.60	28.30	2	5,234	0.04%
2021/08/10	2	29.83	1	30.00	29.55	1	5,218	0.02%
2021/08/09	1	29.60	1	30.05	29.60	0	5,237	0.00%
2021/08/06	2	30.65	2	31.13	30.65	0	5,251	0.00%
2021/08/05	1	30.75	3	30.83	30.50	-2	5,237	-0.04%
2021/08/04	5	30.39	3	30.77	30.40	2	5,317	0.04%
2021/08/03	1	30.75	0	0.00	30.70	1	5,392	0.02%
2021/07/30	2	30.05	0	0.00	29.65	2	5,358	0.04%
2021/07/29	1	29.45	4	29.40	29.45	-3	5,364	-0.06%
2021/07/28	7	29.24	12	29.53	29.05	-5	5,426	-0.09%
2021/07/27	0	32.20	151	32.32	30.40	-151	5,510	-2.74%	大賣/鉅額交易
2021/07/26	166	32.15	11	32.50	31.95	155	5,751	2.69%	大買/鉅額交易
2021/07/23	53	31.93	62	32.05	32.75	-9	5,687	-0.16%
2021/07/22	1	31.68	7.1	30.91	32.15	-6.1	5,445	-0.11%
2021/07/21	2.1	30.89	2	30.50	29.85	0.1	5,087	0.00%
2021/07/19	0	0.00	0.2	29.00	29.00	-0.2	4,937	0.00%
2021/07/16	0	0.00	3	29.48	29.55	-3	4,978	-0.06%
2021/07/15	26	32.13	26.1	33.24	29.75	0	5,020	0.00%
2021/07/14	1	29.03	0	0.00	31.00	1	4,303	0.02%
2021/07/13	5	30.46	2	29.73	29.20	3	4,212	0.07%
2021/07/12	13.1	29.99	7.1	29.57	30.00	5.9	4,084	0.15%
2021/07/09	1	28.30	0	0.00	28.40	1	3,924	0.03%
2021/07/08	4	28.20	0	0.00	28.15	4	3,980	0.10%
2021/07/07	0	0.00	1	27.95	27.90	-1	4,011	-0.02%
2021/07/06	0	0.00	6	28.05	27.95	-6	4,063	-0.15%
2021/07/01	1	27.45	0	0.00	27.10	1	4,503	0.02%
2021/06/29	0	0.00	1	28.60	27.40	-1	4,592	-0.02%
2021/06/25	0	0.00	30	28.35	28.00	-30	4,653	-0.64%
2021/06/24	2	28.55	1	28.80	28.50	1	4,636	0.02%
2021/06/23	0.1	28.30	0	0.00	27.70	0.1	4,510	0.00%
2021/06/22	0	0.00	5	26.40	26.25	-5	4,483	-0.11%
2021/06/18	0	0.00	60	27.26	27.10	-60	4,538	-1.32%
2021/06/17	0	0.00	4	27.43	27.50	-4	4,659	-0.09%
2021/06/16	0	0.00	20	26.81	26.75	-20	4,700	-0.43%
2021/06/11	0	0.00	1	27.50	27.30	-1	4,847	-0.02%
2021/06/10	0	0.00	1	27.65	27.55	-1	5,292	-0.02%
2021/06/04	26	27.28	4	26.53	26.30	22	5,450	0.40%
2021/06/03	0	0.00	2	27.30	27.20	-2	5,382	-0.04%
2021/06/01	4	27.01	1	27.15	27.30	3	5,540	0.05%
2021/05/31	2	26.25	3	26.67	26.50	-1	5,655	-0.02%
2021/05/28	3	26.25	1	26.30	26.05	2	5,667	0.04%
2021/05/26	2	25.40	3	25.53	25.45	-1	5,678	-0.02%
2021/05/25	3	25.13	23	25.33	25.40	-20	5,697	-0.35%
2021/05/24	2	24.85	14	24.80	24.85	-12	5,695	-0.21%
2021/05/21	34	24.14	0	0.00	24.05	34	5,712	0.60%
2021/05/19	3	23.40	37	23.73	23.95	-34	5,765	-0.59%
2021/05/18	0	0.00	3	22.20	22.65	-3	5,860	-0.05%
2021/05/17	4	21.23	11	20.65	20.60	-7	5,872	-0.12%
2021/05/14	39	23.75	1	22.80	22.85	38	5,832	0.65%
2021/05/13	30	21.70	31	23.05	22.95	-1	5,788	-0.02%
2021/05/12	2	23.90	21	23.00	22.95	-19	5,759	-0.33%
2021/05/11	1	26.90	0	0.00	25.50	1	5,694	0.02%
2021/05/10	5	28.02	0	0.00	27.75	5	5,618	0.09%
2021/05/07	5	28.06	3	28.42	28.70	2	5,622	0.04%
2021/05/05	1	28.60	6	28.64	28.00	-5	5,559	-0.09%
2021/05/04	17	29.74	7	30.11	28.95	10	5,481	0.18%
2021/05/03	134	32.41	10	32.77	31.50	124	5,347	2.32%	大買/鉅額交易
2021/04/29	0	0.00	12	34.83	35.00	-12	5,012	-0.24%
2021/04/28	7	31.93	12	32.16	31.85	-5	4,911	-0.10%
2021/04/27	2	31.65	1	32.65	31.35	1	4,868	0.02%
2021/04/26	3	31.70	2	32.20	31.50	1	4,819	0.02%
2021/04/23	4	32.09	3	31.88	31.45	1	4,781	0.02%
2021/04/22	38	30.76	1	32.35	30.20	37	4,736	0.78%
2021/04/21	0	0.00	6	32.08	31.75	-6	4,716	-0.13%
2021/04/19	5	29.94	0	0.00	30.00	5	4,658	0.11%
2021/04/16	0	0.00	3	30.25	30.25	-3	4,789	-0.06%
2021/04/15	2	30.05	0	0.00	30.45	2	4,835	0.04%
2021/04/14	1	29.85	0	0.00	29.75	1	4,875	0.02%
2021/04/13	2	31.20	4	31.61	30.65	-2	4,971	-0.04%
2021/04/12	6	32.03	1	31.60	31.40	5	5,074	0.10%
2021/04/09	20	31.89	107	31.70	31.45	-87	5,308	-1.64%	大賣/
2021/04/08	26	32.08	17	32.29	32.50	9	5,258	0.17%
2021/04/07	33	31.50	3	31.52	31.55	30	5,053	0.59%
2021/04/06	10	31.20	4	30.84	30.80	6	4,980	0.12%
2021/03/31	2	30.25	1	30.25	30.25	1	5,029	0.02%
2021/03/29	2	29.60	1	29.90	29.50	1	5,081	0.02%
2021/03/26	5	29.52	0	0.00	29.45	5	5,136	0.10%
2021/03/25	9	29.74	0	0.00	29.40	9	5,195	0.17%
2021/03/24	17	29.89	0	0.00	29.55	17	5,198	0.33%
2021/03/23	0	0.00	10	29.98	29.80	-10	5,216	-0.19%
2021/03/22	28	30.46	25	31.00	30.75	3	5,186	0.06%
2021/03/19	1	29.60	0	0.00	30.15	1	5,115	0.02%
2021/03/18	13	30.01	0	0.00	29.95	13	5,102	0.25%
2021/03/17	4	30.01	4	30.00	29.85	0	5,176	0.00%
2021/03/16	22.4	31.70	21	31.82	31.05	1.4	5,162	0.03%
2021/03/15	3	29.63	12	30.65	30.65	-9	4,861	-0.19%
2021/03/12	1	27.60	1	27.70	27.90	0	5,045	0.00%
2021/03/11	2	27.78	6	27.73	27.70	-4	5,136	-0.08%
2021/03/10	3	27.20	1	27.20	27.25	2	5,216	0.04%
2021/03/09	1	26.80	0	0.00	26.75	1	5,271	0.02%
2021/03/08	4	27.88	1	28.10	27.60	3	5,408	0.06%
2021/03/05	8	28.71	7	29.09	28.50	1	5,581	0.02%
2021/03/04	17	28.81	2	28.50	28.60	15	5,586	0.27%
2021/02/26	1	28.50	0	0.00	28.45	1	6,243	0.02%
2021/02/25	4	28.50	0	0.00	28.40	4	6,738	0.06%
2021/02/24	0	0.00	2	29.20	28.65	-2	7,997	-0.03%
2021/02/23	3	28.95	0	0.00	29.00	3	9,073	0.03%
2021/02/22	18	29.06	0	0.00	28.90	18	9,334	0.19%
2021/02/19	4	29.13	3	28.83	29.15	1	9,409	0.01%
2021/02/18	2	28.85	5	29.46	29.95	-3	9,480	-0.03%
2021/02/17	0	0.00	8	27.60	28.20	-8	9,364	-0.09%
2021/02/03	11	27.03	0	0.00	26.90	11	9,490	0.12%
2021/02/02	0	0.00	9	27.12	26.70	-9	9,535	-0.09%
2021/02/01	1	25.60	0	0.00	25.95	1	9,590	0.01%
2021/01/28	6	26.89	0	0.00	26.60	6	9,714	0.06%
2021/01/27	3	27.52	0	0.00	27.40	3	9,929	0.03%
2021/01/26	0	0.00	29	27.95	27.20	-29	10,009	-0.29%
2021/01/22	20	27.30	0	0.00	27.40	20	10,238	0.20%
2021/01/21	0	0.00	2	27.05	26.90	-2	10,427	-0.02%
2021/01/19	4	28.65	36	28.57	28.30	-32	11,098	-0.29%
2021/01/15	4	28.98	2	28.50	28.60	2	12,225	0.02%
2021/01/14	3	29.65	14	29.52	29.65	-11	12,507	-0.09%
2021/01/13	9	28.97	2	28.85	28.80	7	12,598	0.06%
2021/01/12	2	28.30	22	28.78	28.35	-20	12,580	-0.16%
2021/01/11	1	29.25	2	29.05	29.10	-1	12,496	-0.01%
2021/01/07	17	30.91	0.5	30.80	30.60	16.5	12,288	0.13%
2021/01/06	6	30.82	6	30.67	30.40	0	12,229	0.00%
2021/01/05	45	32.90	15	32.64	32.35	30	12,069	0.25%
2021/01/04	34	32.48	41.4	32.77	33.50	-7.4	12,059	-0.06%
2020/12/31	3	31.38	3	31.57	31.30	0	11,798	0.00%
2020/12/30	1	31.55	4	31.65	31.55	-3	11,785	-0.03%
2020/12/29	5	31.10	4	31.40	30.60	1	11,705	0.01%
2020/12/28	4	32.16	3	31.58	31.45	1	11,649	0.01%
2020/12/25	16	31.52	0	0.00	31.60	16	11,527	0.14%
2020/12/24	4	31.44	1	31.60	31.30	3	11,481	0.03%
2020/12/23	1	31.30	3	31.25	31.10	-2	11,414	-0.02%
2020/12/22	1	30.35	0	0.00	30.00	1	11,371	0.01%
2020/12/21	1	29.60	2	29.95	30.50	-1	11,318	-0.01%
2020/12/15	1	31.20	0	0.00	30.10	1	11,195	0.01%
2020/12/14	0	0.00	4	31.15	31.10	-4	11,158	-0.04%
2020/12/11	3	30.93	6	30.90	30.75	-3	11,187	-0.03%
2020/12/10	1	31.95	0	0.00	31.80	1	11,294	0.01%
2020/12/09	12	32.29	2	32.48	32.25	10	11,269	0.09%
2020/12/08	34	31.93	67	32.17	32.35	-33	11,115	-0.30%
2020/12/07	20	30.20	3	30.25	30.35	17	10,796	0.16%
2020/12/04	2	31.30	0	0.00	30.90	2	10,693	0.02%
2020/12/03	51	31.11	4	31.30	30.70	47	10,603	0.44%
2020/12/02	26	31.18	7	31.01	31.00	19	10,529	0.18%
2020/12/01	22	31.90	8	31.57	32.30	14	10,377	0.13%
2020/11/30	8	31.14	5	30.95	30.80	3	10,174	0.03%
2020/11/27	11	31.59	4	31.60	31.60	7	10,085	0.07%
2020/11/26	9	31.93	6	31.67	31.60	3	9,960	0.03%
2020/11/25	38	32.65	26	32.42	32.90	12	9,749	0.12%
2020/11/24	15	34.14	11	33.17	32.35	4	9,307	0.04%
2020/11/23	87	35.84	93	35.53	34.45	-6	8,807	-0.07%
2020/11/20	22	34.11	37.3	34.32	34.25	-15.3	7,540	-0.20%
2020/11/19	9	29.78	15.3	31.69	32.05	-6.3	6,443	-0.10%
2020/11/18	2	28.55	6	29.15	29.15	-4	6,167	-0.06%
2020/11/17	1	28.60	3	29.02	28.85	-2	6,083	-0.03%
2020/11/16	0	0.00	1	28.00	28.10	-1	6,065	-0.02%
2020/11/12	4	28.45	2	28.45	27.65	2	6,186	0.03%
2020/11/11	1	27.25	35	27.65	27.25	-34	6,147	-0.55%
2020/11/10	4	27.60	1	27.85	27.50	3	6,138	0.05%
2020/11/09	10	28.10	6	28.23	28.30	4	6,107	0.07%
2020/11/06	7	29.49	7	28.91	28.75	0	6,048	0.00%
2020/11/05	6	28.63	20	28.77	28.75	-14	6,016	-0.23%
2020/11/04	23	29.53	5	30.15	28.55	18	5,975	0.30%
2020/11/03	5	29.60	9	29.13	28.90	-4	5,809	-0.07%
2020/11/02	4	28.34	5	28.32	28.15	-1	5,899	-0.02%
2020/10/30	12	29.37	4	29.39	28.85	8	5,835	0.14%
2020/10/29	11	29.75	2	29.80	30.25	9	5,724	0.16%
2020/10/28	14	30.38	25	30.33	29.60	-11	5,549	-0.20%
2020/10/27	5	28.94	2.4	29.42	29.00	2.6	4,977	0.05%
2020/10/26	64	29.11	21.3	28.92	29.60	42.7	4,874	0.88%
2020/10/23	13	27.07	23	27.98	28.15	-10	4,240	-0.24%
2020/10/22	14	26.46	43	26.00	25.60	-29	4,063	-0.71%
2020/10/21	1	26.45	15	26.32	27.20	-14	4,189	-0.33%
2020/10/20	1	24.90	1	24.40	24.75	0	4,601	0.00%
2020/10/19	1	24.40	2	24.30	24.40	-1	4,666	-0.02%
2020/10/16	2	24.23	2	24.48	24.15	0	4,769	0.00%
2020/10/15	3	24.70	2	24.58	24.50	1	4,873	0.02%
2020/10/14	0	0.00	2	24.58	24.60	-2	4,898	-0.04%
2020/10/13	1	24.50	0	0.00	24.50	1	4,986	0.02%
2020/10/12	31	25.52	1	25.40	24.80	30	5,011	0.60%
2020/10/08	1	24.50	0	0.00	24.60	1	4,909	0.02%
2020/10/06	0	0.00	1	23.70	23.55	-1	5,031	-0.02%
2020/09/29	2	23.25	0	0.00	22.65	2	5,670	0.04%
2020/09/25	2	22.85	2	22.85	22.30	0	6,705	0.00%
2020/09/24	3	23.93	1	23.55	23.50	2	7,220	0.03%
2020/09/23	1	24.20	2	24.43	24.15	-1	7,308	-0.01%
2020/09/22	5	24.21	5	24.18	24.10	0	7,451	0.00%
2020/09/21	4	25.25	2	25.35	24.75	2	7,592	0.03%
2020/09/18	1	25.45	4	25.33	25.45	-3	7,721	-0.04%
2020/09/17	1	25.20	1	25.45	25.15	0	7,869	0.00%
2020/09/16	9	25.53	4	25.40	25.10	5	8,419	0.06%
2020/09/15	16	26.89	59	26.78	26.25	-43	8,361	-0.51%
2020/09/14	0	0.00	4	25.43	26.60	-4	8,192	-0.05%
2020/09/10	1	24.50	1	24.95	24.15	0	8,205	0.00%
2020/09/07	0	0.00	2	24.78	24.20	-2	8,243	-0.02%
2020/09/04	0	0.00	3	24.55	24.65	-3	8,351	-0.04%
2020/09/03	1	24.70	0	0.00	24.70	1	8,335	0.01%
2020/09/02	1	24.85	0	0.00	25.25	1	8,359	0.01%
2020/09/01	1	24.35	1	24.05	24.35	0	8,310	0.00%
2020/08/31	0	0.00	2	24.05	23.75	-2	8,304	-0.02%
2020/08/28	0	0.00	1	24.55	24.20	-1	8,290	-0.01%
2020/08/27	1.5	24.47	0	0.00	24.45	1.5	8,356	0.02%
2020/08/26	1	24.85	1	25.00	24.85	0	8,479	0.00%
2020/08/25	0	0.00	1	24.55	24.75	-1	8,569	-0.01%
2020/08/24	1	24.45	1	24.30	24.45	0	8,550	0.00%
2020/08/20	2	23.80	0	0.00	23.85	2	8,522	0.02%
2020/08/19	8	26.13	9	26.13	26.00	-1	8,427	-0.01%
2020/08/18	70	26.16	16	26.28	26.20	54	8,396	0.64%
2020/08/17	3	28.13	5	28.33	28.40	-2	8,285	-0.02%
2020/08/14	4	26.69	12	27.16	27.80	-8	8,243	-0.10%
2020/08/13	1	26.90	8	27.11	26.85	-7	8,268	-0.08%
2020/08/12	5	27.00	2	26.95	26.90	3	8,265	0.04%
2020/08/11	13	27.31	11.1	26.89	26.80	1.9	8,280	0.02%
2020/08/10	10	28.20	8	27.94	27.90	2	8,278	0.02%
2020/08/07	3	28.13	2	28.95	28.10	1	8,298	0.01%
2020/08/06	17	29.46	7	29.88	28.65	10	8,263	0.12%
2020/08/05	2	28.30	9	27.91	28.50	-7	8,069	-0.09%
2020/08/04	6	28.36	5	28.59	27.90	1	8,049	0.01%
2020/08/03	2	28.05	8	28.11	28.00	-6	8,009	-0.07%
2020/07/31	4	27.81	4	27.85	27.80	0	8,004	0.00%
2020/07/30	0	0.00	6	28.11	28.30	-6	8,029	-0.07%
2020/07/29	8	27.08	0	0.00	27.25	8	7,957	0.10%
2020/07/28	26	28.89	26	28.41	27.40	0	7,841	0.00%
2020/07/27	28	31.54	47	31.73	30.40	-19	7,617	-0.25%
2020/07/24	42	31.40	55.2	31.91	32.10	-13.2	7,181	-0.18%
2020/07/23	4	28.98	4	29.24	29.20	0	6,628	0.00%
2020/07/22	2	30.00	3	29.87	29.60	-1	6,567	-0.02%
2020/07/21	2	28.85	5	28.64	29.40	-3	6,486	-0.05%
2020/07/20	1	25.80	6	26.83	27.45	-5	6,394	-0.08%
2020/07/17	8	28.24	11	28.37	27.40	-3	6,359	-0.05%
2020/07/16	1	27.60	4	28.21	28.15	-3	6,363	-0.05%
2020/07/15	4	27.78	4	28.63	27.50	0	6,347	0.00%
2020/07/14	3	28.37	10	28.10	27.90	-7	6,334	-0.11%
2020/07/13	40	27.98	38	28.08	29.60	2	6,287	0.03%
2020/07/10	10	28.57	14	29.03	28.95	-4	6,155	-0.06%
2020/07/09	19.6	31.76	16	32.18	31.40	3.6	6,083	0.06%
2020/07/08	59	33.60	10.1	33.67	33.00	48.9	5,942	0.82%
2020/07/07	17	34.22	55	34.62	34.20	-38	5,589	-0.68%
2020/07/06	58	31.95	32	32.08	32.15	26	4,892	0.53%
2020/07/03	61	28.55	43.1	28.41	29.25	17.9	4,582	0.39%
2020/07/02	0	0.00	1	26.60	26.60	-1	4,051	-0.02%
2020/07/01	1	23.30	2	23.95	24.20	-1	3,952	-0.03%
2020/06/30	3	22.40	1	23.70	22.00	2	3,806	0.05%
2020/06/29	2	24.00	1	23.30	23.60	1	3,652	0.03%
2020/06/24	17	23.93	7	23.86	23.80	10	3,517	0.28%
2020/06/23	29	24.65	49	24.17	23.65	-20	3,383	-0.59%
2020/06/19	1	20.90	21	20.90	20.90	-20	2,835	-0.71%
2020/06/18	0	0.00	20	18.67	19.00	-20	2,799	-0.71%
2020/06/17	0	0.00	1	18.10	18.10	-1	2,732	-0.04%
2020/06/16	22	18.00	1	17.95	17.90	21	2,761	0.76%
2020/06/15	1	17.55	0	0.00	17.55	1	2,795	0.04%
2020/06/12	0	0.00	0.6	17.90	18.00	-0.6	2,825	-0.02%
2020/06/11	28	18.07	9	18.32	17.75	19	2,856	0.67%
2020/06/09	5	17.72	3	17.83	17.80	2	2,916	0.07%
2020/06/08	0	0.00	17	17.90	17.65	-17	3,239	-0.52%
2020/06/03	1	18.10	2	17.95	17.95	-1	3,504	-0.03%
2020/06/02	1	18.00	4	18.00	18.00	-3	3,450	-0.09%
2020/06/01	5	17.90	5	17.45	18.10	0	3,347	0.00%
2020/05/29	1	16.70	1	16.70	16.70	0	3,290	0.00%
2020/05/28	1	16.70	1	17.35	16.65	0	3,311	0.00%
2020/05/25	0	0.00	1	17.00	17.15	-1	3,435	-0.03%
2020/05/22	1	16.75	0	0.00	16.65	1	3,428	0.03%
2020/05/21	0	0.00	5	17.10	17.00	-5	3,421	-0.15%
2020/05/20	1	17.55	3	17.52	17.05	-2	3,413	-0.06%
2020/05/19	1	17.10	0	0.00	17.00	1	3,382	0.03%
2020/05/18	6	17.33	2	17.20	16.80	4	3,366	0.12%
2020/05/15	2	17.40	4	17.20	17.05	-2	3,320	-0.06%
2020/05/14	1	17.00	0	0.00	16.50	1	3,236	0.03%
2020/05/11	0	0.00	6	16.74	16.65	-6	3,177	-0.19%
2020/05/08	0	0.00	15	16.70	16.75	-15	3,171	-0.47%
2020/04/30	1	15.45	1	15.35	15.45	0	3,152	0.00%
2020/04/29	0	0.00	1	15.30	15.25	-1	3,165	-0.03%
2020/04/28	1	15.10	7	15.05	14.95	-6	3,156	-0.19%
2020/04/27	1	14.75	1	14.95	14.95	0	3,192	0.00%
2020/04/24	0.1	14.65	0	0.00	14.65	0.1	3,181	0.00%
2020/04/23	0	0.00	3	15.00	15.00	-3	3,162	-0.09%
2020/04/22	2	14.25	42	14.62	14.60	-40	3,193	-1.25%
2020/04/21	32	14.95	22	14.74	14.45	10	3,198	0.31%
2020/04/20	0	0.00	1	14.50	14.90	-1	3,148	-0.03%
2020/04/17	0	0.00	20	14.45	14.25	-20	3,128	-0.64%
2020/04/16	20	14.52	0	0.00	14.55	20	3,171	0.63%
2020/04/15	5	14.30	0	0.00	14.40	5	3,262	0.15%
2020/04/14	6	14.35	1	14.70	14.25	5	3,270	0.15%
2020/04/13	5	13.85	0	0.00	13.70	5	3,203	0.16%
2020/04/09	0	0.00	3.3	13.75	13.70	-3.3	3,206	-0.10%
2020/04/08	4	13.96	0	0.00	13.95	4	3,187	0.13%
2020/03/31	0	0.00	1	12.45	12.35	-1	3,164	-0.03%
2020/03/30	2	12.25	3	12.10	12.45	-1	3,156	-0.03%
2020/03/27	3.9	12.53	0	0.00	12.25	3.9	3,176	0.12%
2020/03/25	1	12.50	0	0.00	12.40	1	3,166	0.03%
2020/03/23	2	11.20	0	0.00	11.20	2	3,168	0.06%
2020/03/20	2.1	11.89	0	0.00	12.35	2.1	3,270	0.06%
2020/03/19	22	11.55	0	0.00	11.55	22	3,254	0.68%
2020/03/16	8	15.04	10	14.80	14.30	-2	3,185	-0.06%
2020/03/13	22	15.84	10	15.75	15.80	12	3,098	0.39%
2020/03/12	105	18.72	97	18.44	17.50	8	2,996	0.27%	大買/
2020/03/11	21	18.70	24	18.63	18.20	-3	2,638	-0.11%
2020/03/09	0	0.00	2	17.78	17.35	-2	2,341	-0.09%
2020/03/05	0	0.00	9	18.15	17.90	-9	2,305	-0.39%
2020/03/02	16	17.05	0	0.00	17.10	16	2,241	0.71%
2020/02/26	0	0.00	1	17.90	17.75	-1	2,319	-0.04%
2020/02/25	3	18.07	0	0.00	18.00	3	2,239	0.13%
2020/02/17	0.3	16.60	0	0.00	16.70	0.3	2,519	0.01%
2020/02/14	0	0.00	0.3	16.60	16.70	-0.3	2,539	-0.01%
2020/02/07	0	0.00	1	16.35	15.95	-1	2,625	-0.04%
2020/02/05	1	16.35	4	16.34	16.20	-3	2,852	-0.11%
2020/02/04	2	15.90	1	15.45	15.90	1	2,865	0.03%
2020/02/03	1	14.90	0	0.00	14.90	1	2,965	0.03%
2020/01/30	0	0.00	8	16.49	16.40	-8	3,109	-0.26%
2020/01/16	0	0.00	0.5	18.10	18.20	-0.5	3,353	-0.01%
2020/01/10	4	18.18	4	18.18	17.80	0	4,358	0.00%
2020/01/03	0	0.00	0.5	17.70	17.75	-0.5	5,312	-0.01%
2020/01/02	0.1	17.80	0	0.00	18.00	0.1	5,705	0.00%
2019/12/30	0	0.00	0.8	17.90	18.00	-0.8	7,333	-0.01%
2019/12/25	0	0.00	1	18.05	18.05	-1	9,302	-0.01%
2019/12/24	2	18.00	7	17.90	17.95	-5	9,311	-0.05%
2019/12/23	0	0.00	5	18.80	18.20	-5	9,327	-0.05%
2019/12/19	5	19.05	0	0.00	18.90	5	9,385	0.05%
2019/12/18	1	18.70	20	18.90	18.85	-19	9,385	-0.20%
2019/12/17	7	19.26	6	19.13	19.20	1	9,449	0.01%
2019/12/16	1	18.10	7	18.30	18.20	-6	9,362	-0.06%
2019/12/12	1	18.60	1	18.30	17.90	0	9,555	0.00%
2019/12/06	22	18.18	0	0.00	18.10	22	9,741	0.23%
2019/12/05	0	0.00	5	18.00	17.90	-5	10,042	-0.05%
2019/12/02	5	18.00	0	0.00	17.90	5	10,317	0.05%
2019/11/26	1	19.25	0	0.00	19.10	1	10,760	0.01%
2019/11/21	0	0.00	2	19.15	19.10	-2	10,801	-0.02%
2019/11/20	1	19.35	3	19.17	19.10	-2	10,899	-0.02%
2019/11/19	1	19.40	0	0.00	19.35	1	10,952	0.01%
2019/11/18	1	18.40	2.6	19.12	19.40	-1.6	11,015	-0.01%
2019/11/13	1	17.75	1	17.90	17.75	0	11,060	0.00%
2019/11/12	1	17.25	1	17.45	17.35	0	11,057	0.00%
2019/11/11	2	17.75	0	0.00	17.10	2	11,095	0.02%
2019/11/08	0.6	18.10	0	0.00	18.15	0.6	11,152	0.01%
2019/11/07	1	18.05	0	0.00	17.85	1	11,173	0.01%
2019/11/06	0	0.00	25.1	18.43	18.30	-25.1	11,229	-0.22%
2019/11/05	2.6	19.45	1.6	20.15	18.90	1	11,211	0.01%
2019/11/04	2	20.95	23	20.84	20.75	-21	11,288	-0.19%
2019/10/23	1	12.70	0	0.00	12.75	1	11,215	0.01%
2019/10/22	22	12.95	3	12.60	12.60	19	11,234	0.17%
2019/10/21	10	13.20	5	12.90	12.85	5	11,267	0.04%
2019/10/18	12	13.46	2	13.75	13.40	10	11,359	0.09%
2019/10/17	11	13.50	4	13.68	13.55	7	11,532	0.06%
2019/10/16	2	13.60	9	13.77	13.60	-7	11,948	-0.06%
2019/10/15	4	13.68	2	13.80	13.55	2	11,954	0.02%
2019/10/14	17	13.58	40	13.70	13.60	-23	12,085	-0.19%
2019/10/09	1	14.10	4	14.21	14.30	-3	12,259	-0.02%
2019/10/08	30	14.16	3	14.50	14.10	27	12,546	0.22%
2019/10/07	7	14.45	34	14.50	14.30	-27	12,384	-0.22%
2019/10/04	27	14.05	11	13.90	14.00	16	11,820	0.14%
2019/10/03	17	13.85	28	13.91	13.70	-11	11,663	-0.09%
2019/10/02	14	13.58	2	13.65	14.00	12	11,503	0.10%
2019/10/01	6	13.53	13	13.91	13.50	-7	11,294	-0.06%
2019/09/27	46	13.48	3	13.97	13.45	43	11,058	0.39%
2019/09/26	11	14.52	4	14.48	14.25	7	10,717	0.07%
2019/09/25	40	14.36	37	14.40	14.50	3	10,322	0.03%
2019/09/24	67	14.43	52	14.71	14.30	15	9,829	0.15%
2019/09/23	66	13.17	18	13.88	14.00	48	8,719	0.55%
2019/09/20	18	12.29	10	12.82	12.85	8	7,590	0.11%
2019/09/19	0	0.00	5	11.70	11.70	-5	6,828	-0.07%
2019/09/18	5	11.25	0	0.00	11.20	5	6,718	0.07%
2019/09/17	1	11.40	1	11.30	11.25	0	6,714	0.00%
2019/09/12	0	0.00	0.2	11.75	11.40	-0.2	6,679	0.00%
2019/09/10	0	0.00	1	11.40	11.35	-1	6,614	-0.02%
2019/09/06	0	0.00	3	11.73	11.70	-3	6,571	-0.05%
2019/09/05	3	12.03	2	11.95	11.75	1	6,568	0.02%
2019/09/02	0	0.00	30	11.63	11.60	-30	6,438	-0.47%
2019/08/30	2	11.55	0	0.00	11.55	2	6,404	0.03%
2019/08/29	1	12.00	1	12.10	11.70	0	6,326	0.00%
2019/08/28	30	11.60	0	0.00	11.55	30	5,999	0.50%
2019/08/27	1	11.50	1	11.45	11.45	0	5,865	0.00%
2019/08/26	1	11.55	0	0.00	11.35	1	5,777	0.02%
2019/08/23	0	0.00	1	11.45	11.50	-1	5,731	-0.02%
2019/08/22	2	11.65	1	11.80	11.40	1	5,660	0.02%
2019/08/21	92	11.91	91	11.57	11.65	1	5,538	0.02%
2019/08/19	0	0.00	4	11.50	11.55	-4	5,280	-0.08%
2019/08/14	0	0.00	1	11.50	11.30	-1	5,099	-0.02%
2019/08/13	4	11.40	1	11.30	11.30	3	4,980	0.06%
2019/08/12	1	11.85	0	0.00	11.80	1	4,881	0.02%
2019/08/08	1	10.60	1	11.05	11.05	0	4,652	0.00%
2019/08/07	2	10.40	1	10.55	10.05	1	4,580	0.02%
2019/08/02	0	0.00	2	10.90	10.90	-2	4,487	-0.04%
2019/08/01	2	11.45	0	0.00	11.20	2	4,462	0.04%
2019/07/31	0	0.00	1	11.20	11.30	-1	4,394	-0.02%
2019/07/30	0	0.00	20	11.22	11.05	-20	4,383	-0.46%
2019/07/25	3	11.97	2	11.90	12.10	1	4,237	0.02%
2019/07/24	0	0.00	1	11.80	11.90	-1	4,191	-0.02%
2019/07/22	4.2	12.38	1	12.80	12.20	3.2	3,954	0.08%
2019/07/19	3	12.50	1	12.45	12.50	2	3,741	0.05%
2019/07/18	23	12.20	37	12.09	11.90	-14	3,469	-0.40%
2019/07/17	4	11.70	3	11.35	11.70	1	2,972	0.03%
2019/07/16	2	11.03	45	11.06	11.20	-43	2,851	-1.51%
2019/07/15	52	10.51	9	10.77	11.10	43	2,618	1.64%
2019/07/12	12	10.04	37	10.07	10.20	-25	2,193	-1.14%
2019/07/11	10	9.32	2	9.30	9.30	8	1,790	0.45%
2019/07/10	3	9.22	0	0.00	9.14	3	1,792	0.17%
2019/07/09	20	9.17	0	0.00	9.17	20	1,788	1.12%
2019/07/04	0	0.00	8	9.64	9.69	-8	1,754	-0.46%
2019/07/03	12	9.41	0	0.00	9.40	12	1,737	0.69%
2019/07/02	0	0.00	2	9.63	9.53	-2	1,733	-0.12%
2019/06/28	7	9.34	1	9.40	9.37	6	1,748	0.34%
2019/06/27	1	9.37	2	9.30	9.26	-1	1,747	-0.06%
2019/06/26	2	9.29	0	0.00	9.20	2	1,778	0.11%
2019/06/25	2	9.15	0	0.00	9.16	2	1,843	0.11%
2019/06/14	1	9.80	1	9.71	9.66	0	2,225	0.00%
2019/06/13	0	0.00	2	9.57	9.53	-2	2,158	-0.09%
2019/06/12	20	10.15	2	10.15	9.91	18	2,123	0.85%
2019/06/06	0	0.00	14	9.32	9.33	-14	1,901	-0.74%
2019/05/31	1	9.49	0	0.00	9.48	1	1,907	0.05%
2019/05/30	1	9.47	0	0.00	9.39	1	1,910	0.05%
2019/05/22	12	8.89	0	0.00	8.85	12	1,987	0.60%
2019/05/20	2	8.91	0	0.00	8.59	2	2,111	0.09%
2019/05/10	4	9.46	0	0.00	9.46	4	2,047	0.20%
2019/05/09	1	9.85	0	0.00	9.61	1	2,029	0.05%
2019/05/07	0	0.00	5	10.25	10.20	-5	1,984	-0.25%
2019/05/06	8	10.05	7	10.34	10.05	1	1,955	0.05%
2019/05/03	6	10.56	0	0.00	10.55	6	1,912	0.31%
2019/05/02	2.1	10.43	0	0.00	10.50	2.1	1,889	0.11%
2019/04/30	5	10.92	0	0.00	10.80	5	1,762	0.28%
2019/04/26	5	12.23	0	0.00	12.05	5	1,724	0.29%
2019/04/18	4	12.55	0	0.00	12.65	4	1,673	0.24%
2019/04/17	2	12.90	0	0.00	12.90	2	1,657	0.12%
2019/04/16	1	12.80	0	0.00	13.15	1	1,651	0.06%
2019/04/10	1	13.45	0	0.00	13.35	1	1,842	0.05%
2019/04/09	2	13.30	0	0.00	13.35	2	1,836	0.11%
2019/03/26	1	13.80	1	13.60	13.50	0	1,579	0.00%
2019/03/25	12	14.17	0	0.00	13.65	12	1,506	0.80%
2019/03/22	0	0.00	5	13.25	13.90	-5	1,391	-0.36%
2019/03/21	0	12.80	0	0.00	12.70	0	1,257	0.00%
2019/03/20	1	12.70	1	12.75	12.70	0	1,262	0.00%
2019/03/15	5	12.47	0	0.00	12.40	5	1,271	0.39%
2019/03/14	0	0.00	0	12.70	12.45	0	1,267	0.00%
2019/03/13	1	12.50	0	0.00	12.50	1	1,323	0.08%
2019/02/22	2	12.70	0	0.00	12.90	2	1,320	0.15%
2019/02/19	0	12.60	0	0.00	12.60	0	1,182	0.00%
2018/12/27	0	0.00	3	11.10	11.05	-3	906	-0.33%
2018/12/17	0	0.00	2	12.00	11.85	-2	895	-0.22%
2018/12/14	2	12.90	0	0.00	12.20	2	879	0.23%
2018/12/06	0	0.00	5	12.10	11.60	-5	729	-0.69%
2018/12/03	5	11.65	0	0.00	11.65	5	673	0.74%
2018/11/29	0	0.00	1	12.15	11.55	-1	661	-0.15%
2018/11/28	0	0.00	1	11.65	11.65	-1	621	-0.16%
2018/11/26	0	0.00	2	10.53	10.50	-2	599	-0.33%
2018/11/22	2	10.50	0	0.00	10.55	2	596	0.34%
2018/11/13	0	0.00	2	10.40	10.00	-2	557	-0.36%
2018/11/07	0	0.00	1	10.15	10.05	-1	546	-0.18%
2018/10/31	0	0.00	10	9.14	9.24	-10	566	-1.76%
2018/10/26	1	9.03	0	0.00	9.03	1	569	0.18%
2018/10/23	0	0.00	2	10.35	10.25	-2	545	-0.37%
2018/10/17	0	0.00	10	10.70	10.50	-10	552	-1.81%
2018/10/12	2	10.20	1	10.25	10.25	1	567	0.18%
2018/10/11	1	10.75	0	0.00	10.75	1	581	0.17%
2018/10/08	0	0.00	1	12.05	12.00	-1	580	-0.17%
2018/10/05	10	12.35	0	0.00	12.15	10	597	1.67%
2018/09/19	0	0.00	1	12.25	12.35	-1	889	-0.11%
2018/09/14	0	0.00	1	11.85	12.00	-1	1,217	-0.08%
2018/09/13	3	11.78	0	0.00	11.80	3	1,263	0.24%
2018/08/02	3	14.00	0	0.00	14.00	3	1,934	0.16%
2018/07/24	0.1	14.05	0	0.00	14.00	0.1	1,971	0.01%
2018/07/19	0.1	14.55	0	0.00	14.20	0.1	1,978	0.00%
2018/07/12	0.1	14.85	0	0.00	14.70	0.1	1,939	0.01%
2018/07/06	0	0.00	4	14.70	14.95	-4	1,934	-0.21%
2018/07/05	0	0.00	1	15.10	15.10	-1	1,923	-0.05%
2018/07/04	2	16.25	0	0.00	16.05	2	1,902	0.11%
2018/07/03	20	16.60	10	16.40	16.40	10	1,914	0.52%
2018/07/02	0	0.00	2	16.45	16.45	-2	1,871	-0.11%
2018/06/29	5	16.20	0	0.00	16.00	5	1,812	0.28%
2018/06/28	0	0.00	6	16.30	16.05	-6	1,804	-0.33%
2018/06/27	7	17.06	9	16.54	16.40	-2	1,795	-0.11%
2018/06/26	0	0.00	2	16.30	16.70	-2	1,615	-0.12%
2018/06/19	0	0.00	1	15.75	15.50	-1	1,510	-0.07%
2018/06/15	2	15.65	0	0.00	15.65	2	1,441	0.14%
2018/06/13	1	15.75	0	0.00	15.60	1	1,458	0.07%
2018/06/11	1	15.15	0	0.00	16.10	1	1,408	0.07%
2018/06/08	0	0.00	7	15.40	15.35	-7	1,349	-0.52%
2018/06/07	0	0.00	4	15.80	15.45	-4	1,361	-0.29%
2018/06/06	6	15.28	11	15.52	15.70	-5	1,356	-0.37%
2018/06/04	1	15.05	0	0.00	15.05	1	1,320	0.08%
2018/05/21	1	14.10	0	0.00	14.70	1	1,213	0.08%
2018/05/08	0	0.00	1	14.05	14.25	-1	1,452	-0.07%
2018/05/02	1	13.85	0	0.00	13.85	1	1,973	0.05%
2018/04/30	0	0.00	2	13.25	13.50	-2	1,995	-0.10%
2018/04/25	1	13.65	0	0.00	13.60	1	2,125	0.05%
2018/04/23	1	14.60	1	14.55	14.55	0	2,421	0.00%
2018/04/18	1	14.50	0	0.00	14.50	1	2,425	0.04%
2018/04/11	0	0.00	1	14.35	14.35	-1	2,474	-0.04%
2018/04/10	3	14.65	0	0.00	14.60	3	2,514	0.12%
2018/04/02	1	15.10	1	15.05	15.05	0	2,535	0.00%
2018/03/28	5	15.40	0	0.00	15.50	5	2,538	0.20%
2018/03/27	1	15.40	0	0.00	15.25	1	2,535	0.04%
2018/03/23	2	15.50	0	0.00	15.50	2	2,535	0.08%
2018/03/16	2	16.30	0	0.00	16.05	2	2,714	0.07%
2018/03/12	1	16.50	1	16.75	16.50	0	2,734	0.00%
2018/03/09	3	17.20	0	0.00	17.00	3	2,732	0.11%
2018/02/08	2	16.23	0	0.00	15.80	2	3,431	0.06%
2018/02/01	0	0.00	1	17.95	17.95	-1	3,904	-0.03%
2018/01/29	2	18.80	2	18.65	18.50	0	4,104	0.00%
2018/01/25	2	19.33	10	19.21	19.15	-8	4,038	-0.20%
2018/01/23	3	18.42	3	18.58	18.25	0	3,852	0.00%
2018/01/22	0	0.00	4	18.40	18.35	-4	3,878	-0.10%
2018/01/18	8	18.39	0	0.00	18.20	8	4,325	0.18%
2018/01/08	2	16.90	0	0.00	17.00	2	4,320	0.05%
2018/01/05	0	0.00	2	17.50	17.50	-2	4,518	-0.04%
2018/01/04	1	17.50	0	0.00	17.50	1	4,645	0.02%