揚智 (3041)-元大-板橋券商分點個股進出

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)

可現股當沖

股價
27.65
漲跌
▼0.65
漲幅
-2.30%
成交量
1,257張
產業
上市半導體類股
378人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

揚智 (3041)籌碼相關－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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	0.3	28.48	0	0.00	27.65	0.3	1,013	0.03%
2024/11/20	0	27.45	0	0.00	27.50	0	998	0.00%
2024/11/19	0	0.00	0.4	27.50	27.50	-0.4	999	-0.04%
2024/11/15	1	27.50	1.8	27.70	27.70	-0.8	1,010	-0.08%
2024/11/13	0	0.00	1	28.20	28.65	-1	1,014	-0.10%
2024/11/12	0.5	27.82	0	0.00	27.20	0.5	1,019	0.05%
2024/11/11	2	31.95	0	0.00	30.00	2	1,022	0.20%
2024/10/30	0.1	19.50	13	19.47	19.75	-12.9	1,012	-1.27%
2024/10/29	1	19.70	0	0.00	19.70	1	994	0.10%
2024/10/28	0	20.00	0	20.02	19.95	0	986	0.00%
2024/10/25	25	20.20	0	0.00	20.20	25	978	2.55%
2024/10/24	11	20.36	0	0.00	20.15	11	978	1.12%
2024/10/23	20.1	20.79	0	0.00	20.75	20.1	969	2.08%
2024/10/22	10.1	21.15	20	21.16	21.20	-9.9	957	-1.03%
2024/10/21	0	0.00	0	20.80	20.75	0	954	0.00%
2024/10/18	20	20.77	5	20.90	20.50	15	972	1.54%
2024/10/17	0	20.90	0	0.00	21.20	0	971	0.00%
2024/10/15	0	0.00	11	21.30	21.05	-11	991	-1.11%
2024/10/11	11	20.85	14	21.38	20.90	-3	992	-0.30%
2024/10/07	2	22.50	7	22.51	22.45	-5	978	-0.51%
2024/10/04	8	23.04	1	22.85	22.90	7	977	0.72%
2024/10/01	4	22.99	1	23.25	22.85	3	987	0.30%
2024/09/30	5	22.86	20	23.80	23.10	-15	997	-1.50%
2024/09/27	13	23.65	26	23.35	23.65	-13	939	-1.38%
2024/09/25	2	19.83	0	0.00	19.95	2	762	0.26%
2024/09/24	0	0.00	1	19.45	19.50	-1	767	-0.13%
2024/09/23	10	19.30	0	0.00	19.35	10	772	1.29%
2024/09/13	1.2	19.03	0	18.95	19.00	1.2	870	0.14%
2024/09/11	0	18.50	0	0.00	18.30	0	1,038	0.00%
2024/09/06	0	18.40	0	0.00	18.35	0	1,149	0.00%
2024/09/05	1	18.45	0	0.00	18.45	1	1,157	0.09%
2024/09/04	0	18.50	0	0.00	18.40	0	1,162	0.00%
2024/09/03	1	19.50	0	0.00	19.35	1	1,163	0.09%
2024/09/02	0	20.30	0	0.00	19.90	0	1,166	0.00%
2024/08/30	0	0.00	10	20.07	20.25	-10	1,180	-0.85%
2024/08/26	0	0.00	5	19.80	19.75	-5	1,232	-0.41%
2024/08/23	1	19.40	0	0.00	19.90	1	1,273	0.08%
2024/08/16	0	0.00	5	19.65	19.70	-5	1,366	-0.37%
2024/08/14	0	0.00	1	19.65	19.50	-1	1,382	-0.07%
2024/08/13	0.1	19.45	0	0.00	19.50	0.1	1,389	0.01%
2024/08/08	0	0.00	3	19.02	19.00	-3	1,416	-0.21%
2024/08/07	3	19.33	0	0.00	19.25	3	1,438	0.21%
2024/08/06	0	19.55	0	0.00	17.80	0	1,476	0.00%
2024/08/05	0.1	18.69	0	0.00	18.30	0.1	1,581	0.01%
2024/07/26	0	20.95	1	20.80	20.80	-1	1,599	-0.06%
2024/07/22	8	20.95	2	21.15	21.20	6	1,602	0.37%
2024/07/19	10	22.05	9	22.16	21.90	1	1,593	0.06%
2024/07/18	0	0.00	0	23.00	22.85	0	1,573	0.00%
2024/07/17	6	23.30	0	0.00	23.35	6	1,567	0.38%
2024/07/12	3	23.00	3	23.05	22.90	0	1,581	0.00%
2024/07/11	8	23.09	26	23.24	23.15	-18	1,586	-1.13%
2024/07/08	2	23.00	1	22.95	22.90	1	1,606	0.06%
2024/07/05	0	0.00	5	23.38	23.55	-5	1,608	-0.31%
2024/07/04	23	22.97	3	23.08	23.20	20	1,597	1.25%
2024/07/02	2	21.85	5	21.85	22.00	-3	1,616	-0.19%
2024/06/27	0	0.00	5	22.20	22.05	-5	1,660	-0.30%
2024/06/25	0	22.25	0	0.00	22.45	0	1,712	0.00%
2024/06/24	2	22.45	0	0.00	22.30	2	1,737	0.12%
2024/06/21	5	22.78	0	0.00	22.80	5	1,787	0.28%
2024/06/20	5	23.05	0	0.00	23.15	5	1,827	0.27%
2024/06/19	11	24.53	2	24.05	23.40	9	1,915	0.47%
2024/06/18	11	23.88	9	23.70	23.80	2	2,305	0.09%
2024/06/17	0	0.00	7.2	23.69	24.10	-7.2	2,372	-0.30%
2024/06/13	0	0.00	0	21.60	21.75	0	2,765	0.00%
2024/06/11	0.1	21.75	0	0.00	21.70	0.1	2,869	0.00%
2024/06/07	0	0.00	1	21.75	21.90	-1	2,908	-0.03%
2024/06/05	1	21.15	1	21.35	21.45	0	3,018	0.00%
2024/06/04	1	22.05	1	21.70	21.70	0	3,115	0.00%
2024/06/03	1	22.35	0	0.00	22.30	1	3,177	0.03%
2024/05/31	2	22.10	0	0.00	22.10	2	3,288	0.06%
2024/05/30	1	22.40	2	22.35	22.00	-1	3,403	-0.03%
2024/05/29	1	22.80	7	23.03	22.95	-6	3,546	-0.17%
2024/05/28	1	21.80	1.2	22.28	22.60	-0.2	3,596	-0.01%
2024/05/24	1	20.90	0	0.00	21.10	1	3,918	0.03%
2024/05/20	2.1	20.90	0	0.00	20.85	2.1	6,632	0.03%
2024/05/17	2	20.95	0	0.00	20.95	2	7,026	0.03%
2024/05/16	2	20.75	0	0.00	20.75	2	7,137	0.03%
2024/05/15	2	20.70	0	0.00	20.70	2	7,178	0.03%
2024/05/14	0	0.00	2	20.60	20.40	-2	7,242	-0.03%
2024/05/13	0	0.00	1	20.70	20.70	-1	7,407	-0.01%
2024/05/10	1	20.05	2	20.15	20.15	-1	7,626	-0.01%
2024/05/09	3.3	20.56	5	20.50	20.70	-1.7	7,726	-0.02%
2024/05/07	1	22.30	0	0.00	22.40	1	7,832	0.01%
2024/05/02	0	0.00	3	23.82	23.35	-3	7,937	-0.04%
2024/04/29	0	0.00	5	22.00	22.00	-5	8,010	-0.06%
2024/04/26	0	22.20	0	0.00	21.90	0	8,044	0.00%
2024/04/25	0	21.70	0	0.00	22.15	0	8,077	0.00%
2024/04/24	1	21.80	0	0.00	21.75	1	8,128	0.01%
2024/04/22	0	21.90	0	0.00	20.80	0	8,268	0.00%
2024/04/19	1	21.30	0	0.00	21.90	1	8,304	0.01%
2024/04/16	2.2	21.69	0	0.00	21.80	2.2	8,464	0.03%
2024/04/11	1	23.35	0	0.00	23.40	1	8,614	0.01%
2024/04/09	1	23.85	6	23.27	23.35	-5	8,670	-0.06%
2024/04/03	1	23.80	0	0.00	23.75	1	8,746	0.01%
2024/04/02	1	23.80	0	0.00	23.75	1	8,885	0.01%
2024/04/01	2	24.05	0	0.00	24.05	2	9,086	0.02%
2024/03/29	4	23.75	0	0.00	23.60	4	9,274	0.04%
2024/03/27	0	0.00	1	24.00	23.90	-1	9,453	-0.01%
2024/03/25	3	24.45	1	24.55	24.25	2	9,530	0.02%
2024/03/22	1.1	24.20	3	24.35	24.50	-1.9	9,580	-0.02%
2024/03/21	43	24.20	16	24.66	25.00	27	9,671	0.28%
2024/03/20	8	22.45	5	22.64	23.35	3	9,864	0.03%
2024/03/19	12	20.89	17	20.72	21.25	-5	9,797	-0.05%
2024/03/18	1	22.05	30	22.05	22.05	-29	9,594	-0.30%
2024/03/15	3	24.50	0	0.00	24.50	3	9,738	0.03%
2024/03/13	3	27.63	2	27.40	27.20	1	10,309	0.01%
2024/03/12	40	28.60	38	28.31	28.30	2	11,489	0.02%
2024/03/11	1	28.70	1	28.60	28.60	0	12,085	0.00%
2024/03/08	10	28.78	10	29.07	28.55	0	12,203	0.00%
2024/03/07	3	29.48	1	29.50	29.25	2	12,354	0.02%
2024/03/06	3	30.47	1	30.10	30.00	2	13,096	0.02%
2024/03/05	7	30.51	4	30.56	30.40	3	13,174	0.02%
2024/03/04	1	31.40	2	31.75	31.45	-1	13,213	-0.01%
2024/03/01	2	31.68	2	31.43	31.35	0	13,341	0.00%
2024/02/29	5	31.42	10	31.60	31.20	-5	13,444	-0.04%
2024/02/27	7	31.37	6	31.77	31.40	1	13,667	0.01%
2024/02/26	8	31.98	5.1	31.91	32.10	2.9	14,115	0.02%
2024/02/23	39.1	32.54	24	32.24	31.45	15.1	15,061	0.10%
2024/02/22	20	32.27	15	32.70	32.25	5	15,866	0.03%
2024/02/21	8	31.64	46.6	31.70	31.45	-38.6	15,756	-0.24%
2024/02/20	70.2	32.57	61	33.03	32.00	9.2	17,219	0.05%
2024/02/19	23	30.10	29	30.57	31.25	-6	16,445	-0.04%
2024/02/16	2	27.35	2.2	27.59	28.45	-0.2	16,329	0.00%
2024/02/15	0.2	26.23	11	26.20	25.90	-10.8	16,337	-0.07%
2024/02/05	5	26.46	8	26.85	26.15	-3	16,428	-0.02%
2024/02/02	4	27.45	3	27.48	27.70	1	16,637	0.01%
2024/02/01	10.1	27.57	8	27.96	27.40	2.1	16,723	0.01%
2024/01/31	2	26.75	2	26.68	26.35	0	16,598	0.00%
2024/01/30	6	25.98	12.4	25.84	25.90	-6.4	16,630	-0.04%
2024/01/29	0	0.00	2	26.45	26.45	-2	16,548	-0.01%
2024/01/26	6	27.35	0	0.00	27.10	6	16,496	0.04%
2024/01/25	0	0.00	7	27.28	27.25	-7	16,521	-0.04%
2024/01/23	0.1	28.50	1	27.90	27.80	-0.9	16,617	-0.01%
2024/01/22	3	27.60	4	27.49	27.45	-1	16,603	-0.01%
2024/01/18	2	27.50	0	0.00	27.25	2	16,800	0.01%
2024/01/17	5.2	27.46	0	0.00	27.75	5.2	17,624	0.03%
2024/01/16	0	0.00	5.1	28.13	28.20	-5.1	18,543	-0.03%
2024/01/15	1	29.00	11	27.84	28.75	-10	19,054	-0.05%
2024/01/11	7	28.01	5	28.03	27.95	2	20,113	0.01%
2024/01/10	8	28.25	3	28.10	28.00	5	20,314	0.02%
2024/01/09	1	28.45	0	0.00	28.40	1	20,285	0.00%
2024/01/08	4	29.23	0	0.00	29.10	4	20,190	0.02%
2024/01/05	5	29.58	13	29.57	29.90	-8	20,124	-0.04%
2024/01/04	10	30.10	0	0.00	29.75	10	20,056	0.05%
2024/01/03	0	0.00	3	30.50	30.60	-3	19,977	-0.02%
2023/12/29	15	31.12	5	31.15	31.05	10	19,880	0.05%
2023/12/28	12	32.21	17	31.53	31.45	-5	19,827	-0.03%
2023/12/27	11	32.64	12	32.27	32.05	-1	19,744	-0.01%
2023/12/26	12	32.17	25	32.54	31.75	-13	19,591	-0.07%
2023/12/25	42	32.41	18	31.94	31.15	24	19,366	0.12%
2023/12/22	11	31.44	12	31.30	31.55	-1	19,148	-0.01%
2023/12/21	1	30.50	0	0.00	30.40	1	18,982	0.01%
2023/12/20	10	31.33	10	31.22	31.30	0	18,904	0.00%
2023/12/19	13	30.61	9	30.65	30.80	4	18,817	0.02%
2023/12/18	15	31.56	9	31.19	31.10	6	18,722	0.03%
2023/12/15	14	32.70	16	32.03	31.75	-2	18,612	-0.01%
2023/12/14	100	33.54	97	33.17	32.85	3	18,407	0.02%
2023/12/13	14	32.09	7	32.09	32.10	7	17,757	0.04%
2023/12/12	10	32.88	7	32.07	31.95	3	17,668	0.02%
2023/12/11	9	32.38	5.1	32.36	32.55	3.9	17,455	0.02%
2023/12/08	30.1	33.48	39.3	33.47	33.00	-9.2	17,233	-0.05%
2023/12/07	84.3	34.04	81	33.44	32.50	3.3	16,637	0.02%
2023/12/06	16	31.44	62.3	32.63	33.55	-46.3	15,361	-0.30%
2023/12/05	18	30.61	2	31.05	30.50	16	14,723	0.11%
2023/12/04	16.1	30.74	19.2	30.70	30.50	-3	14,576	-0.02%
2023/12/01	56.3	32.86	54.2	32.74	31.60	2.1	14,336	0.01%
2023/11/30	13	31.48	16	31.59	31.60	-3	13,494	-0.02%
2023/11/29	8.1	31.79	11	31.69	31.80	-2.9	13,345	-0.02%
2023/11/28	6	32.13	5	31.98	31.75	1	13,206	0.01%
2023/11/27	14	31.43	3	31.39	31.35	11	12,953	0.08%
2023/11/24	12.1	32.39	10.3	32.50	32.80	1.8	12,690	0.01%
2023/11/22	196.4	33.76	102	33.64	32.70	94.3	11,733	0.80%	大買/大賣/
2023/11/21	146.2	32.88	221	32.82	31.80	-74.9	10,657	-0.70%	大買/大賣/
2023/11/20	9	30.46	50	32.25	32.35	-41	9,444	-0.43%
2023/11/17	272	29.33	238.1	28.99	29.45	33.9	9,049	0.37%	大買/大賣/
2023/11/16	37	27.93	37.7	28.69	29.00	-0.7	7,214	-0.01%
2023/11/15	158.2	26.21	12	25.88	26.40	146.2	6,533	2.24%	大買/鉅額交易
2023/11/14	0	0.00	7	24.00	24.00	-7	6,253	-0.11%
2023/11/13	1	24.15	5.4	24.34	24.00	-4.4	6,126	-0.07%
2023/11/10	23.2	23.95	30	23.23	23.60	-6.8	5,984	-0.11%
2023/11/09	23.2	24.90	12.1	24.72	24.75	11.1	5,704	0.19%
2023/11/08	2	27.13	3.1	26.84	26.60	-1.1	5,455	-0.02%
2023/11/07	22.2	26.98	2	26.23	27.75	20.2	5,347	0.38%
2023/11/06	0	0.00	0.5	24.30	25.25	-0.5	5,186	-0.01%
2023/11/03	1	24.00	1	24.00	24.05	0	5,143	0.00%
2023/11/02	2	25.60	3	25.70	25.30	-1	5,097	-0.02%
2023/11/01	6	24.42	1	23.80	25.00	5	5,043	0.10%
2023/10/31	9	25.71	0	0.00	23.80	9	4,977	0.18%
2023/10/30	8	26.89	1	26.40	26.40	7	4,858	0.14%
2023/10/27	1.1	27.06	1	28.25	26.85	0.1	4,818	0.00%
2023/10/26	5.5	26.69	0	0.00	27.80	5.5	4,753	0.12%
2023/10/25	32	26.37	94	26.60	27.35	-62	4,570	-1.36%
2023/10/24	83	25.84	17	25.75	24.90	66	3,707	1.78%
2023/10/23	67	26.28	56	26.68	27.00	11	2,732	0.40%
2023/10/20	13	24.14	21	24.16	24.55	-8	2,164	-0.37%
2023/10/19	2	21.93	3	21.45	22.35	-1	1,449	-0.07%
2023/10/18	10	20.12	3	20.32	20.35	7	972	0.72%
2023/10/17	1	18.60	1	18.80	18.50	0	712	0.00%
2023/10/02	0	0.00	1	17.80	17.85	-1	783	-0.13%
2023/09/28	0	0.00	1	17.60	17.55	-1	787	-0.13%
2023/09/27	3	17.60	1	17.85	17.50	2	791	0.25%
2023/09/26	2.1	18.14	0	0.00	17.80	2.1	794	0.26%
2023/09/22	1	17.90	1	18.05	18.10	0	803	0.00%
2023/09/20	0	18.45	0	0.00	18.45	0	802	0.00%
2023/09/15	0	0.00	2	18.55	18.90	-2	832	-0.24%
2023/09/12	1	17.90	2	18.10	18.20	-1	835	-0.12%
2023/09/01	0	0.00	1	18.30	18.45	-1	843	-0.12%
2023/08/31	1	18.15	1	18.35	18.05	0	825	0.00%
2023/08/30	2	18.25	2	18.25	18.05	0	833	0.00%
2023/08/29	3	18.23	3	18.30	18.10	0	834	0.00%
2023/08/28	1	18.25	1	18.40	17.85	0	847	0.00%
2023/08/25	2	18.20	4	17.94	18.25	-2	839	-0.24%
2023/08/24	0	0.00	6	17.70	17.40	-6	827	-0.72%
2023/08/23	0	0.00	6	17.55	17.55	-6	847	-0.71%
2023/08/21	1	17.15	0	0.00	17.15	1	902	0.11%
2023/08/18	0	0.00	5	17.15	17.15	-5	1,005	-0.50%
2023/08/17	2	17.25	0	0.00	17.40	2	1,075	0.19%
2023/08/15	1	17.00	1	17.15	17.10	0	1,083	0.00%
2023/08/14	1	16.95	4	16.85	16.80	-3	1,082	-0.28%
2023/08/11	0	0.00	35	17.75	17.70	-35	1,069	-3.27%
2023/08/10	1	18.05	0	0.00	17.85	1	1,063	0.09%
2023/08/09	0	0.00	15	18.44	18.40	-15	1,058	-1.42%
2023/08/08	1	18.65	15	18.53	18.45	-14	1,057	-1.32%
2023/08/07	0	18.55	0	0.00	18.65	0	1,061	0.00%
2023/08/04	0	0.00	3	18.60	18.65	-3	1,069	-0.28%
2023/08/02	2	18.80	3	18.82	18.75	-1	1,079	-0.09%
2023/08/01	4	19.39	6	19.33	19.35	-2	1,072	-0.19%
2023/07/31	13	18.97	2	19.10	18.95	11	1,049	1.05%
2023/07/27	0	0.00	1	18.30	18.50	-1	1,019	-0.10%
2023/07/26	1	18.15	3	18.15	18.15	-2	1,022	-0.20%
2023/07/25	1	18.15	2	18.35	18.35	-1	1,024	-0.10%
2023/07/24	1	18.25	0	0.00	18.10	1	1,020	0.10%
2023/07/21	1.1	18.76	0	0.00	18.75	1.1	1,015	0.10%
2023/07/20	1	18.85	1	19.00	18.85	0	1,035	0.00%
2023/07/19	1	19.15	1	19.35	18.85	0	1,035	0.00%
2023/07/18	50	19.72	25	19.16	19.10	25	1,043	2.39%
2023/07/17	2	18.53	2	18.55	18.65	0	995	0.00%
2023/07/14	1	18.35	2	18.50	18.45	-1	996	-0.10%
2023/07/13	4	18.38	5	18.47	18.30	-1	997	-0.10%
2023/07/12	2	18.53	2	18.50	18.35	0	998	0.00%
2023/07/11	4	18.79	1	18.95	18.80	3	990	0.30%
2023/07/10	2	18.83	1	19.00	18.80	1	1,006	0.10%
2023/07/07	1	19.15	0	0.00	18.85	1	1,018	0.10%
2023/07/06	0	0.00	0.4	19.45	19.40	-0.4	1,015	-0.04%
2023/07/04	2	19.38	1	19.40	19.40	1	1,025	0.10%
2023/07/03	2	19.30	3	19.33	19.25	-1	1,025	-0.10%
2023/06/30	1	19.05	0	0.00	19.10	1	1,021	0.10%
2023/06/29	0	0.00	1	19.00	18.95	-1	1,032	-0.10%
2023/06/28	1	18.85	0	0.00	18.85	1	1,032	0.10%
2023/06/27	1	19.05	0	0.00	18.80	1	1,034	0.10%
2023/06/26	1	19.25	1	19.40	19.05	0	1,027	0.00%
2023/06/13	0.4	19.85	0	0.00	19.85	0.4	1,030	0.04%
2023/06/09	0	19.90	0	0.00	19.80	0	1,029	0.00%
2023/06/08	1	19.85	1	19.70	19.70	0	1,047	0.00%
2023/06/06	1	20.05	0	0.00	20.00	1	1,063	0.09%
2023/06/05	2	20.33	1	20.45	20.30	1	1,071	0.09%
2023/06/01	2	19.90	2	19.85	19.85	0	1,066	0.00%
2023/05/31	1	20.30	0	0.00	20.35	1	1,045	0.10%
2023/05/30	20	20.52	40	20.25	20.20	-20	1,041	-1.92%
2023/05/29	1	20.00	7	19.89	20.15	-6	1,018	-0.59%
2023/05/26	3	19.47	4	19.44	19.35	-1	998	-0.10%
2023/05/25	10	19.55	5	19.55	19.45	5	990	0.50%
2023/05/24	26	20.51	4	20.56	20.35	22	951	2.31%
2023/05/23	9	19.72	15	19.84	20.55	-6	859	-0.70%
2023/05/22	3	18.58	3	18.68	18.70	0	799	0.00%
2023/05/19	3	18.52	1	18.45	18.45	2	797	0.25%
2023/05/16	1	18.25	1	18.45	18.35	0	797	0.00%
2023/05/15	1	18.20	2	18.05	18.05	-1	808	-0.12%
2023/05/12	1	18.50	0	0.00	18.50	1	816	0.12%
2023/05/11	2	18.80	1	18.45	18.50	1	827	0.12%
2023/05/02	1	19.70	1	20.00	19.70	0	1,153	0.00%
2023/04/26	2	19.03	1	19.20	19.30	1	1,152	0.09%
2023/04/25	2	19.58	1	19.05	19.15	1	1,144	0.09%
2023/04/24	0	0.00	1	20.10	19.75	-1	1,123	-0.09%
2023/04/21	3	20.10	1	20.10	19.85	2	1,127	0.18%
2023/04/19	0	0.00	2	20.90	20.80	-2	1,103	-0.18%
2023/04/17	10	21.10	0	0.00	21.10	10	1,098	0.91%
2023/04/14	0	0.00	10	21.05	21.05	-10	1,089	-0.92%
2023/04/13	1	21.30	1	21.05	21.05	0	1,087	0.00%
2023/04/12	2	21.75	0	0.00	21.65	2	1,066	0.19%
2023/03/31	1	21.80	1	21.70	21.60	0	1,038	0.00%
2023/03/30	1	21.55	1	21.80	21.80	0	1,050	0.00%
2023/03/27	1	21.80	2	21.78	21.55	-1	1,048	-0.10%
2023/03/24	1	21.75	0	0.00	21.75	1	1,054	0.09%
2023/03/23	2	21.78	1	22.00	21.60	1	1,054	0.09%
2023/03/22	2	21.43	1	21.45	21.45	1	1,054	0.09%
2023/03/20	0	0.00	1	20.50	20.75	-1	1,051	-0.10%
2023/03/17	1	20.25	1	20.40	20.35	0	1,052	0.00%
2023/03/16	1	20.15	0	0.00	20.10	1	1,051	0.10%
2023/03/14	0	0.00	3	20.60	20.50	-3	1,054	-0.28%
2023/03/13	2	20.25	2	20.40	20.65	0	1,057	0.00%
2023/03/10	1	21.80	0	0.00	21.25	1	1,049	0.10%
2023/03/08	1	21.95	1	22.15	22.25	0	1,044	0.00%
2023/03/06	1	22.25	2	22.18	22.15	-1	1,035	-0.10%
2023/03/03	1	21.65	1	21.80	21.85	0	1,033	0.00%
2023/03/02	1	21.80	1	21.65	21.65	0	1,038	0.00%
2023/02/24	2	22.20	1	21.90	21.95	1	1,045	0.10%
2023/02/23	0	0.00	1	22.25	22.25	-1	1,061	-0.09%
2023/02/22	1	22.05	0	0.00	22.00	1	1,075	0.09%
2023/02/21	2	22.48	2	22.58	22.50	0	1,073	0.00%
2023/02/20	1	22.20	1	22.40	22.60	0	1,076	0.00%
2023/02/17	2	21.85	2	21.90	21.80	0	1,071	0.00%
2023/02/16	1	21.65	6	21.72	21.90	-5	1,083	-0.46%
2023/02/15	1	21.65	1	21.50	21.50	0	1,091	0.00%
2023/02/14	3	21.70	3	21.77	21.80	0	1,086	0.00%
2023/02/13	1	21.55	2	21.55	21.55	-1	1,094	-0.09%
2023/02/10	3	22.20	3	21.97	21.90	0	1,088	0.00%
2023/02/09	3	22.75	2	22.73	22.50	1	1,077	0.09%
2023/02/08	3	22.97	0	0.00	22.70	3	1,067	0.28%
2023/02/07	2	22.68	2	22.88	22.90	0	1,024	0.00%
2023/02/06	1	22.85	1	23.00	22.65	0	1,019	0.00%
2023/02/03	12	22.97	28	23.19	23.05	-16	998	-1.60%
2023/02/02	6	22.76	30	23.57	23.25	-24	890	-2.70%
2023/01/31	1	21.25	1	21.35	21.50	0	743	0.00%
2023/01/30	1	20.80	1	21.00	21.00	0	737	0.00%
2023/01/17	1	20.30	1	20.15	20.20	0	727	0.00%
2023/01/13	1	20.60	1	20.35	20.30	0	745	0.00%
2023/01/11	1	21.50	1	21.00	21.05	0	747	0.00%
2023/01/10	1	20.70	1	21.05	20.95	0	742	0.00%
2023/01/06	1	20.40	1	20.65	20.60	0	765	0.00%
2023/01/04	0	0.00	1	20.50	20.50	-1	813	-0.12%
2023/01/03	1	20.50	0	0.00	20.60	1	825	0.12%
2022/12/29	1	20.45	1	20.70	20.65	0	827	0.00%
2022/12/28	1	21.25	6	21.08	21.00	-5	832	-0.60%
2022/12/23	0	0.00	1	21.00	21.10	-1	854	-0.12%
2022/12/22	2	21.13	2	21.03	21.05	0	861	0.00%
2022/12/09	1	21.35	1	21.50	21.65	0	879	0.00%
2022/12/05	1	22.10	1	22.10	22.05	0	882	0.00%
2022/12/02	0	0.00	5	21.80	22.05	-5	875	-0.57%
2022/12/01	7	21.60	3	21.60	21.55	4	870	0.46%
2022/11/30	1	21.50	0	0.00	21.50	1	885	0.11%
2022/11/21	1	20.65	1	20.60	20.60	0	914	0.00%
2022/10/31	1	18.05	1	17.95	17.95	0	1,077	0.00%
2022/10/28	1	17.65	2	17.35	17.35	-1	1,077	-0.09%
2022/10/27	1	18.00	12	18.00	18.05	-11	1,085	-1.01%
2022/10/26	1	17.95	1	17.75	17.75	0	1,096	0.00%
2022/10/25	9	17.73	0	0.00	17.80	9	1,099	0.82%
2022/10/24	3	18.10	0	0.00	17.90	3	1,107	0.27%
2022/10/19	1	18.20	1	18.00	18.00	0	1,134	0.00%
2022/10/17	1	17.28	1	17.80	18.20	0	1,176	0.00%
2022/10/14	2	17.55	2	18.15	18.00	0	1,221	0.00%
2022/10/13	1	17.65	51	17.16	16.95	-50	1,318	-3.79%
2022/10/12	1	18.70	1	18.85	18.80	0	1,319	0.00%
2022/10/11	1	19.25	1	19.00	18.95	0	1,534	0.00%
2022/10/06	1	20.75	1	20.55	20.50	0	1,561	0.00%
2022/10/04	1	20.50	1	20.50	20.50	0	1,578	0.00%
2022/10/03	1	19.90	1	20.05	20.05	0	1,574	0.00%
2022/09/28	0	0.00	45	18.90	18.70	-45	1,608	-2.80%
2022/09/27	2	20.13	1	20.15	20.15	1	1,603	0.06%
2022/09/26	20	20.78	0	0.00	20.00	20	1,602	1.25%
2022/09/22	0	21.55	0	0.00	21.90	0	1,629	0.00%
2022/09/21	10	21.85	0	0.00	21.75	10	1,630	0.61%
2022/09/15	0	0.00	1	22.90	22.80	-1	1,642	-0.06%
2022/09/14	1	22.75	1	22.75	22.75	0	1,650	0.00%
2022/09/13	1	23.30	1	22.95	22.95	0	1,657	0.00%
2022/09/12	2	23.05	2	23.00	23.00	0	1,671	0.00%
2022/09/08	2	23.00	1	23.05	23.05	1	1,673	0.06%
2022/09/07	1	22.75	1	22.70	22.70	0	1,685	0.00%
2022/09/06	0	23.10	0	0.00	23.00	0	1,685	0.00%
2022/09/05	1	24.10	1	23.80	23.70	0	1,677	0.00%
2022/09/01	0	0.00	1	24.55	24.60	-1	1,684	-0.06%
2022/08/29	1	24.80	3	24.75	24.75	-2	1,690	-0.12%
2022/08/26	0	0.00	1	25.95	25.65	-1	1,690	-0.06%
2022/08/25	3	25.95	2	25.88	25.80	1	1,683	0.06%
2022/08/23	1.1	25.02	11	24.90	24.95	-9.9	1,655	-0.60%
2022/08/19	0	0.00	3	25.77	25.45	-3	1,650	-0.18%
2022/08/18	1	25.75	1	25.80	25.80	0	1,647	0.00%
2022/08/17	0.7	25.89	1	25.60	25.60	-0.3	1,651	-0.02%
2022/08/16	2.2	25.58	3	25.32	25.15	-0.8	1,649	-0.05%
2022/08/15	3	25.28	3	25.40	25.30	0	1,632	0.00%
2022/08/12	4	25.06	1	24.90	25.05	3	1,598	0.19%
2022/08/11	1	24.55	1	24.40	24.40	0	1,580	0.00%
2022/08/10	1	24.35	1	24.40	24.45	0	1,600	0.00%
2022/08/08	1	24.50	1	24.55	24.60	0	1,641	0.00%
2022/08/04	0	0.00	2	23.55	23.55	-2	1,645	-0.12%
2022/08/03	0	0.00	4	23.70	23.45	-4	1,649	-0.24%
2022/08/02	1	23.95	1	23.90	23.80	0	1,662	0.00%
2022/08/01	1	24.35	1	24.55	24.55	0	1,664	0.00%
2022/07/29	1	24.65	5	24.50	24.50	-4	1,674	-0.24%
2022/07/27	1	24.40	0	0.00	24.45	1	1,703	0.06%
2022/07/26	1	24.35	1	23.90	23.95	0	1,701	0.00%
2022/07/22	5	25.15	0	0.00	24.80	5	1,716	0.29%
2022/07/21	3	24.77	1	24.90	25.05	2	1,768	0.11%
2022/07/20	16	24.74	1	24.65	24.50	15	1,738	0.86%
2022/07/19	1	24.70	3	24.32	24.30	-2	1,685	-0.12%
2022/07/18	14	25.54	2	25.15	24.95	12	1,672	0.72%
2022/07/01	0	0.00	25	21.83	21.80	-25	1,588	-1.57%
2022/06/30	24	23.40	0	0.00	22.95	24	1,592	1.51%
2022/06/23	1	24.80	1	24.55	24.55	0	1,863	0.00%
2022/06/20	15	24.67	0	0.00	24.30	15	2,094	0.72%
2022/06/17	11	25.35	1	25.40	25.40	10	2,116	0.47%
2022/06/15	1	27.35	1	27.00	26.85	0	2,269	0.00%
2022/06/09	0	0.00	1	29.00	29.05	-1	2,456	-0.04%
2022/06/08	0	0.00	1	29.45	29.30	-1	2,481	-0.04%
2022/06/07	1	29.00	1	28.90	28.90	0	2,501	0.00%
2022/06/06	1	28.75	2	28.93	28.90	-1	2,540	-0.04%
2022/06/01	0	0.00	0.4	29.10	29.10	-0.4	2,627	-0.01%
2022/05/26	15.1	29.52	15	28.90	28.65	0.1	2,753	0.00%
2022/05/25	11	29.55	11	29.64	29.45	0	2,803	0.00%
2022/05/24	0	0.00	1	29.30	28.55	-1	2,880	-0.03%
2022/05/19	16	29.06	16	29.39	29.45	0	3,016	0.00%
2022/05/18	1	28.90	1	29.05	29.00	0	3,096	0.00%
2022/05/17	1	28.60	1	28.90	29.30	0	3,199	0.00%
2022/05/16	1	27.95	1	27.90	28.05	0	3,467	0.00%
2022/05/12	1	27.65	11	27.19	26.80	-10	4,057	-0.25%
2022/05/11	1	27.55	1	27.75	27.55	0	4,288	0.00%
2022/05/10	0	0.00	0	27.35	27.95	0	4,442	0.00%
2022/05/04	1	27.10	1	27.15	27.15	0	4,827	0.00%
2022/05/03	0	0.00	1	26.85	26.95	-1	4,946	-0.02%
2022/04/29	1	26.65	0	0.00	26.55	1	5,116	0.02%
2022/04/28	1	26.25	1	26.50	26.45	0	5,461	0.00%
2022/04/27	1	25.75	1	26.05	26.00	0	5,861	0.00%
2022/04/26	1	26.85	0	0.00	26.80	1	5,869	0.02%
2022/04/25	11	26.93	3	26.97	27.00	8	5,982	0.13%
2022/04/22	2	28.83	1	28.75	28.60	1	6,040	0.02%
2022/04/21	1	29.65	1	29.65	29.55	0	6,135	0.00%
2022/04/19	1	29.60	1	29.25	29.25	0	6,376	0.00%
2022/04/18	1	30.00	1	29.25	29.25	0	6,768	0.00%
2022/04/15	1	30.30	2	30.05	29.90	-1	6,927	-0.01%
2022/04/14	5	31.09	1	31.10	30.95	4	7,199	0.06%
2022/04/13	1	31.25	2	31.55	31.60	-1	7,407	-0.01%
2022/04/11	20	31.15	2	31.80	31.05	18	8,090	0.22%
2022/04/08	2	32.28	0	0.00	32.90	2	8,425	0.02%
2022/04/07	4	32.13	0	0.00	32.00	4	8,957	0.04%
2022/04/06	1	33.05	1	33.15	33.15	0	10,620	0.00%
2022/04/01	0	0.00	1	33.95	33.95	-1	12,304	-0.01%
2022/03/31	1	33.85	2	33.93	33.95	-1	13,039	-0.01%
2022/03/30	2	34.40	4	34.13	34.05	-2	13,834	-0.01%
2022/03/29	5	34.20	1	33.85	33.50	4	14,102	0.03%
2022/03/28	5	34.58	23	35.03	35.00	-18	14,709	-0.12%
2022/03/25	1	34.90	1	34.40	34.40	0	15,730	0.00%
2022/03/24	2	34.78	1	34.70	34.60	1	16,371	0.01%
2022/03/23	1	34.85	9	34.87	34.95	-8	16,647	-0.05%
2022/03/22	0	0.00	1	34.15	34.05	-1	16,885	-0.01%
2022/03/21	4	34.30	7	34.24	33.70	-3	16,884	-0.02%
2022/03/18	1	33.55	1	33.80	34.10	0	16,919	0.00%
2022/03/17	3	33.52	1	33.60	33.50	2	16,932	0.01%
2022/03/14	10	33.15	1	33.15	33.15	9	17,084	0.05%
2022/03/11	2	32.85	1	32.80	32.75	1	17,156	0.01%
2022/03/10	1	32.40	3	32.50	32.70	-2	17,224	-0.01%
2022/03/09	6	31.09	1.3	31.41	31.55	4.7	17,392	0.03%
2022/03/08	1	31.40	1	30.40	30.20	0	17,524	0.00%
2022/03/07	10	30.90	1	31.30	31.00	9	17,583	0.05%
2022/03/04	0	0.00	2	32.50	32.55	-2	17,651	-0.01%
2022/03/03	11	33.23	1	32.95	32.95	10	17,787	0.06%
2022/03/02	0	32.55	0	0.00	33.15	0	17,964	0.00%
2022/03/01	3	32.25	5	32.80	33.20	-2	18,097	-0.01%
2022/02/25	9	31.56	5	31.35	31.60	4	18,323	0.02%
2022/02/24	2	31.01	2	30.85	30.75	0	18,735	0.00%
2022/02/23	2	32.78	0	0.00	32.75	2	19,058	0.01%
2022/02/22	2	32.80	1	32.45	32.30	1	19,718	0.01%
2022/02/21	3	33.47	7	33.41	33.55	-4	21,091	-0.02%
2022/02/18	10	34.27	5	34.08	34.05	5	22,449	0.02%
2022/02/17	0	0.00	5	33.89	33.75	-5	23,092	-0.02%
2022/02/16	11.1	34.99	6	34.88	35.00	5.1	23,287	0.02%
2022/02/15	29	35.24	3	34.98	34.90	26	23,019	0.11%
2022/02/14	14	38.73	8	38.64	38.75	6	22,629	0.03%
2022/02/11	6	39.08	16	39.26	39.80	-10	22,499	-0.04%
2022/02/10	6	38.51	5	38.53	38.40	1	22,273	0.00%
2022/02/09	8	38.38	6	38.65	38.80	2	22,115	0.01%
2022/02/07	5	35.80	10	35.43	36.05	-5	21,854	-0.02%
2022/01/26	0	0.00	7	34.88	34.70	-7	21,781	-0.03%
2022/01/25	18	36.48	15	36.02	35.50	3	21,700	0.01%
2022/01/24	15	36.29	8	36.64	36.30	7	21,606	0.03%
2022/01/21	13	38.80	8	38.19	37.80	5	21,502	0.02%
2022/01/20	15	39.06	18	39.29	40.35	-3	21,161	-0.01%
2022/01/19	2	37.58	11	36.79	37.85	-9	20,752	-0.04%
2022/01/18	1	37.15	1	37.20	37.20	0	20,681	0.00%
2022/01/17	17	37.36	11	37.23	37.30	6	20,552	0.03%
2022/01/14	1	36.35	1	36.45	35.95	0	20,443	0.00%
2022/01/13	1	36.80	5	37.14	37.10	-4	20,335	-0.02%
2022/01/12	5	37.59	8	37.79	37.45	-3	20,214	-0.01%
2022/01/11	5	39.21	3	37.87	37.55	2	20,073	0.01%
2022/01/10	13	38.27	25	38.49	38.45	-12	19,660	-0.06%
2022/01/07	6	37.63	3	37.92	37.35	3	19,465	0.02%
2022/01/06	9	39.48	13.1	39.51	39.50	-4.1	19,166	-0.02%
2022/01/05	17	40.65	13	40.83	39.50	4	18,951	0.02%
2022/01/04	15	40.37	6	41.23	40.25	9	18,610	0.05%
2022/01/03	18	41.92	5	41.98	41.15	13	18,251	0.07%
2021/12/30	78.1	42.05	89	41.53	41.95	-10.9	17,911	-0.06%
2021/12/29	68	42.45	87	42.53	42.10	-19	17,373	-0.11%
2021/12/28	121	41.17	34	41.96	40.50	87	15,699	0.55%	大買/
2021/12/27	29	41.11	47.2	41.83	42.70	-18.2	14,005	-0.13%
2021/12/24	39.3	39.47	52.3	39.33	38.85	-13	13,294	-0.10%
2021/12/23	20.1	38.36	14.1	38.12	37.80	6	12,482	0.05%
2021/12/22	41.2	38.65	62	38.28	38.50	-20.9	12,182	-0.17%
2021/12/21	47.1	38.06	33	37.88	38.45	14.1	11,477	0.12%
2021/12/20	50	36.10	40	36.42	36.05	10	10,414	0.10%
2021/12/17	16	34.68	13	34.38	33.65	3	9,733	0.03%
2021/12/16	11	35.37	30	34.61	36.05	-19	9,412	-0.20%
2021/12/15	1	32.75	2	32.93	32.80	-1	9,053	-0.01%
2021/12/14	1.1	32.53	2	31.90	32.30	-0.9	9,050	-0.01%
2021/12/13	2	33.60	4	34.21	34.20	-2	8,968	-0.02%
2021/12/10	1	33.70	5	33.68	33.30	-4	8,917	-0.04%
2021/12/09	15	34.44	17	34.43	34.50	-2	8,842	-0.02%
2021/12/08	4	33.65	3	34.00	33.95	1	8,733	0.01%
2021/12/07	3	33.48	7	32.90	32.60	-4	8,647	-0.05%
2021/12/06	4	33.80	0	0.00	33.40	4	8,549	0.05%
2021/12/03	8	34.74	5	34.94	34.55	3	8,465	0.04%
2021/12/02	10	34.48	11	33.81	33.55	-1	8,302	-0.01%
2021/12/01	8	34.38	4	34.08	34.80	4	8,172	0.05%
2021/11/30	2	33.90	1	34.25	33.90	1	8,102	0.01%
2021/11/29	6	33.31	2	33.30	33.10	4	8,091	0.05%
2021/11/26	4	33.46	2	32.95	32.85	2	7,950	0.03%
2021/11/25	7	35.81	5	35.09	34.80	2	7,753	0.03%
2021/11/24	8	35.91	6	35.96	35.90	2	7,591	0.03%
2021/11/23	12	36.38	12	35.84	34.95	0	7,330	0.00%
2021/11/22	9	38.79	18	38.72	38.80	-9	6,895	-0.13%
2021/11/19	86	38.96	102	38.11	39.20	-16	6,507	-0.25%	大賣/
2021/11/18	107	39.13	60	39.46	38.50	47	5,837	0.81%	大買/
2021/11/17	28	36.41	51.3	37.01	37.60	-23.3	4,400	-0.53%
2021/11/16	12	34.10	24.1	34.03	34.20	-12.1	3,005	-0.40%
2021/11/15	14	31.14	5	30.81	31.10	9	2,274	0.40%
2021/11/12	0	0.00	5	29.04	28.75	-5	1,980	-0.25%
2021/11/11	9	28.69	0	0.00	28.60	9	2,165	0.42%
2021/11/10	1	29.20	13	29.05	29.45	-12	2,166	-0.55%
2021/11/01	0	0.00	10	28.15	28.00	-10	2,317	-0.43%
2021/10/29	4	28.80	6	28.60	28.45	-2	2,317	-0.09%
2021/10/28	10	27.50	0	0.00	27.40	10	2,345	0.43%
2021/10/26	0	0.00	2	26.55	26.45	-2	2,400	-0.08%
2021/10/25	1	26.60	0	0.00	26.50	1	2,419	0.04%
2021/10/22	6	26.33	2	26.25	26.40	4	2,489	0.16%
2021/10/21	6	26.18	0	0.00	25.95	6	2,603	0.23%
2021/10/19	1	25.50	12	25.89	25.90	-11	3,176	-0.35%
2021/10/18	2	25.18	2	25.33	25.35	0	3,608	0.00%
2021/10/15	1	25.00	2	25.18	24.95	-1	3,854	-0.03%
2021/10/07	0	0.00	1	25.45	25.60	-1	4,935	-0.02%
2021/10/06	0	0.00	1	23.75	23.70	-1	5,063	-0.02%
2021/10/05	1	23.75	14	23.22	24.30	-13	5,241	-0.25%
2021/10/04	10	23.70	1	24.65	23.50	9	5,255	0.17%
2021/09/29	2	25.88	0	0.00	25.50	2	5,263	0.04%
2021/09/28	11	26.60	0	0.00	26.50	11	5,300	0.21%
2021/09/27	4	27.39	1	27.30	27.10	3	5,290	0.06%
2021/09/24	10	27.15	1	27.15	27.00	9	5,293	0.17%
2021/09/23	1	26.70	1	27.25	26.70	0	5,300	0.00%
2021/09/22	15	26.70	11	26.80	26.80	4	5,317	0.08%
2021/09/17	2	27.48	15	27.43	27.35	-13	5,323	-0.24%
2021/09/16	3	27.10	0	0.00	27.05	3	5,331	0.06%
2021/09/15	4	28.40	0	0.00	28.15	4	5,410	0.07%
2021/09/14	0	0.00	2	29.18	28.95	-2	5,463	-0.04%
2021/09/13	1	29.35	0	0.00	29.30	1	5,467	0.02%
2021/09/10	0	0.00	0.1	30.27	30.25	-0.1	5,451	0.00%
2021/09/09	0	0.00	1	29.20	29.20	-1	5,430	-0.02%
2021/09/08	1	28.90	1	29.30	28.35	0	5,440	0.00%
2021/09/07	3	29.32	1	30.05	28.90	2	5,441	0.04%
2021/09/06	1	29.35	0	0.00	29.10	1	5,416	0.02%
2021/09/03	38	30.20	39	30.35	30.25	-1	5,398	-0.02%
2021/09/02	54	30.45	70.4	30.95	30.15	-16.4	5,393	-0.30%
2021/09/01	3	30.00	3.3	30.16	30.15	-0.3	5,312	-0.01%
2021/08/31	1	29.55	1	29.40	29.55	0	5,288	0.00%
2021/08/30	3	29.17	2	29.25	29.10	1	5,285	0.02%
2021/08/27	1	28.95	6	28.67	28.80	-5	5,387	-0.09%
2021/08/26	8	28.91	2	29.03	29.00	6	5,391	0.11%
2021/08/25	1	28.45	4	27.93	28.45	-3	5,395	-0.06%
2021/08/24	2	27.53	3	27.03	27.00	-1	5,391	-0.02%
2021/08/23	0	0.00	1	27.05	27.05	-1	5,400	-0.02%
2021/08/20	1	25.70	20	25.58	25.75	-19	5,402	-0.35%
2021/08/19	4	26.80	2	26.25	26.00	2	5,399	0.04%
2021/08/18	5	26.56	2	27.23	27.40	3	5,390	0.06%
2021/08/17	5	27.52	3	27.22	26.55	2	5,404	0.04%
2021/08/16	1	27.20	0	0.00	26.90	1	5,210	0.02%
2021/08/13	1	28.85	1	28.20	28.00	0	5,211	0.00%
2021/08/12	1	28.85	1	29.35	29.35	0	5,205	0.00%
2021/08/11	0	0.00	1	28.35	28.30	-1	5,234	-0.02%
2021/08/10	1	29.80	6	29.70	29.55	-5	5,218	-0.10%
2021/08/09	5	29.64	0	0.00	29.60	5	5,237	0.10%
2021/08/06	4	31.13	6	30.74	30.65	-2	5,251	-0.04%
2021/08/05	5	30.96	2	31.03	30.50	3	5,237	0.06%
2021/08/04	4	30.51	4	30.70	30.40	0	5,317	0.00%
2021/08/03	4	30.86	4	30.96	30.70	0	5,392	0.00%
2021/08/02	1	30.10	0	0.00	29.70	1	5,327	0.02%
2021/07/30	3	30.45	3	29.80	29.65	0	5,358	0.00%
2021/07/29	2	29.50	2	29.55	29.45	0	5,364	0.00%
2021/07/28	0	0.00	1	29.20	29.05	-1	5,426	-0.02%
2021/07/27	4	31.73	3	30.60	30.40	1	5,510	0.02%
2021/07/26	30.1	32.85	37	32.91	31.95	-6.9	5,751	-0.12%
2021/07/23	38	31.99	23.3	31.91	32.75	14.8	5,687	0.26%
2021/07/22	19	31.26	36	31.37	32.15	-17	5,445	-0.31%
2021/07/21	10	30.49	12	30.17	29.85	-2	5,087	-0.04%
2021/07/20	3	29.07	1	28.60	28.60	2	4,914	0.04%
2021/07/19	16	29.09	1	29.05	29.00	15	4,937	0.30%
2021/07/16	16	29.63	4	30.04	29.55	12	4,978	0.24%
2021/07/15	59	31.49	40.3	32.65	29.75	18.8	5,020	0.37%
2021/07/14	3	29.48	21	30.42	31.00	-18	4,303	-0.42%
2021/07/13	7	30.39	2	30.03	29.20	5	4,212	0.12%
2021/07/12	9	29.54	14	29.60	30.00	-5	4,084	-0.12%
2021/07/07	0	0.00	2	27.95	27.90	-2	4,011	-0.05%
2021/07/06	1	28.10	0	0.00	27.95	1	4,063	0.02%
2021/07/05	3	28.80	4	28.61	28.30	-1	4,169	-0.02%
2021/07/02	1	27.25	1	27.75	27.65	0	4,392	0.00%
2021/07/01	1	27.95	1	28.25	27.10	0	4,503	0.00%
2021/06/30	0	27.50	0	0.00	27.45	0	4,548	0.00%
2021/06/29	0	0.00	1	28.20	27.40	-1	4,592	-0.02%
2021/06/28	1	28.05	3	28.03	28.00	-2	4,656	-0.04%
2021/06/25	10	28.10	0	0.00	28.00	10	4,653	0.21%
2021/06/24	13	28.36	1	28.30	28.50	12	4,636	0.26%
2021/06/23	11	27.16	3	27.75	27.70	8	4,510	0.18%
2021/06/22	0	26.35	10	26.40	26.25	-10	4,483	-0.22%
2021/06/21	5	26.80	0	0.00	26.20	5	4,503	0.11%
2021/06/17	10	27.40	0	0.00	27.50	10	4,659	0.21%
2021/06/09	1	26.75	1	26.80	27.00	0	5,406	0.00%
2021/06/07	0	0.00	7	26.40	26.40	-7	5,427	-0.13%
2021/06/04	2	26.80	1	26.25	26.30	1	5,450	0.02%
2021/06/02	0	0.00	2	27.23	26.90	-2	5,431	-0.04%
2021/06/01	1	26.95	1	27.25	27.30	0	5,540	0.00%
2021/05/31	0	0.00	3	26.47	26.50	-3	5,655	-0.05%
2021/05/28	2	26.35	0	0.00	26.05	2	5,667	0.04%
2021/05/27	3	25.77	3	26.08	25.65	0	5,669	0.00%
2021/05/25	4	25.49	2	25.60	25.40	2	5,697	0.04%
2021/05/24	1	24.40	2	24.90	24.85	-1	5,695	-0.02%
2021/05/21	1	23.75	2	23.93	24.05	-1	5,712	-0.02%
2021/05/19	1	23.60	5	23.54	23.95	-4	5,765	-0.07%
2021/05/18	4	22.41	3	22.38	22.65	1	5,860	0.02%
2021/05/17	2	21.15	1	20.85	20.60	1	5,872	0.02%
2021/05/14	2	23.38	4	22.95	22.85	-2	5,832	-0.03%
2021/05/13	7	23.00	5	23.20	22.95	2	5,788	0.03%
2021/05/12	5	23.00	0	0.00	22.95	5	5,759	0.09%
2021/05/11	3	25.95	6	25.43	25.50	-3	5,694	-0.05%
2021/05/10	1	28.30	1	27.80	27.75	0	5,618	0.00%
2021/05/07	4	28.63	4	28.63	28.70	0	5,622	0.00%
2021/05/06	3	28.08	1	27.60	27.60	2	5,592	0.04%
2021/05/05	5	28.58	0	0.00	28.00	5	5,559	0.09%
2021/05/04	4	29.15	0	0.00	28.95	4	5,481	0.07%
2021/05/03	16.5	33.12	0	0.00	31.50	16.5	5,347	0.31%
2021/04/29	0	0.00	8	34.78	35.00	-8	5,012	-0.16%
2021/04/28	3	31.93	4	32.01	31.85	-1	4,911	-0.02%
2021/04/27	0	32.30	0	0.00	31.35	0	4,868	0.00%
2021/04/23	4	31.49	2	31.90	31.45	2	4,781	0.04%
2021/04/22	12	32.12	13	31.00	30.20	-1	4,736	-0.02%
2021/04/21	15	31.71	8	31.79	31.75	7	4,716	0.15%
2021/04/20	3	30.23	3.2	30.74	30.85	-0.2	4,625	0.00%
2021/04/19	5	30.00	0	0.00	30.00	5	4,658	0.11%
2021/04/16	3	30.38	5	30.40	30.25	-2	4,789	-0.04%
2021/04/15	0	0.00	1.3	30.04	30.45	-1.3	4,835	-0.03%
2021/04/14	6	30.38	0	0.00	29.75	6	4,875	0.12%
2021/04/13	1	31.75	4	31.06	30.65	-3	4,971	-0.06%
2021/04/12	1	31.45	0	0.00	31.40	1	5,074	0.02%
2021/04/09	2	32.23	8	31.79	31.45	-6	5,308	-0.11%
2021/04/08	6	32.59	11	32.38	32.50	-5	5,258	-0.10%
2021/04/07	2	31.50	8	31.57	31.55	-6	5,053	-0.12%
2021/04/06	10	30.75	0	0.00	30.80	10	4,980	0.20%
2021/04/01	0	0.00	2	30.58	30.55	-2	5,039	-0.04%
2021/03/31	1	30.55	5	30.48	30.25	-4	5,029	-0.08%
2021/03/30	6	29.66	2	29.75	29.60	4	5,009	0.08%
2021/03/26	1	29.45	10	29.45	29.45	-9	5,136	-0.18%
2021/03/25	10	29.67	0	0.00	29.40	10	5,195	0.19%
2021/03/24	6	29.62	5	29.55	29.55	1	5,198	0.02%
2021/03/23	2	30.15	8	29.94	29.80	-6	5,216	-0.12%
2021/03/22	2	30.45	11	31.20	30.75	-9	5,186	-0.17%
2021/03/19	20	29.86	17	30.04	30.15	3	5,115	0.06%
2021/03/18	1	30.00	5	30.40	29.95	-4	5,102	-0.08%
2021/03/17	16	29.93	49	29.99	29.85	-33	5,176	-0.64%
2021/03/16	140	32.07	63	31.89	31.05	77	5,162	1.49%	大買/
2021/03/15	2	30.13	4	30.21	30.65	-2	4,861	-0.04%
2021/03/12	1	27.95	1	27.90	27.90	0	5,045	0.00%
2021/03/11	3	27.57	1	27.75	27.70	2	5,136	0.04%
2021/03/10	1	27.10	2	27.23	27.25	-1	5,216	-0.02%
2021/03/09	3	27.15	54	26.90	26.75	-51	5,271	-0.97%
2021/03/08	7	28.09	21	27.65	27.60	-14	5,408	-0.26%
2021/03/05	26	28.70	7	28.80	28.50	19	5,581	0.34%
2021/03/04	1	28.90	0	0.00	28.60	1	5,586	0.02%
2021/03/03	3	27.58	5	27.84	27.85	-2	5,597	-0.04%
2021/03/02	4	28.39	8	28.43	28.35	-4	5,806	-0.07%
2021/02/26	7	28.54	5	28.60	28.45	2	6,243	0.03%
2021/02/25	6	28.58	2	28.98	28.40	4	6,738	0.06%
2021/02/24	1	28.70	5	29.18	28.65	-4	7,997	-0.05%
2021/02/23	0	0.00	1	29.00	29.00	-1	9,073	-0.01%
2021/02/22	7	28.90	1	29.00	28.90	6	9,334	0.06%
2021/02/19	4	29.03	0	0.00	29.15	4	9,409	0.04%
2021/02/18	13	29.24	1	29.95	29.95	12	9,480	0.13%
2021/02/17	1	28.10	0	0.00	28.20	1	9,364	0.01%
2021/02/05	1	27.40	0	0.00	26.90	1	9,352	0.01%
2021/02/04	1	27.15	2	27.05	26.90	-1	9,448	-0.01%
2021/02/02	0	0.00	3	26.50	26.70	-3	9,535	-0.03%
2021/02/01	3	25.47	0	0.00	25.95	3	9,590	0.03%
2021/01/29	1	25.90	1	25.65	25.65	0	9,685	0.00%
2021/01/28	0	0.00	3	26.60	26.60	-3	9,714	-0.03%
2021/01/27	1	27.65	0	0.00	27.40	1	9,929	0.01%
2021/01/26	0	0.00	1	27.30	27.20	-1	10,009	-0.01%
2021/01/22	1	27.20	21	27.27	27.40	-20	10,238	-0.20%
2021/01/21	3	27.67	2	27.25	26.90	1	10,427	0.01%
2021/01/20	5	27.59	1	26.80	26.80	4	10,967	0.04%
2021/01/19	4	28.55	3	28.45	28.30	1	11,098	0.01%
2021/01/18	0	0.00	1	28.20	28.20	-1	11,831	-0.01%
2021/01/15	8	29.07	5	29.16	28.60	3	12,225	0.02%
2021/01/14	4	29.20	5	29.58	29.65	-1	12,507	-0.01%
2021/01/13	12	29.00	0	0.00	28.80	12	12,598	0.10%
2021/01/12	12	28.90	2	28.35	28.35	10	12,580	0.08%
2021/01/11	6	29.05	3.5	29.02	29.10	2.5	12,496	0.02%
2021/01/08	5	30.41	20	30.65	30.45	-15	12,341	-0.12%
2021/01/07	5	30.41	7	30.80	30.60	-2	12,288	-0.02%
2021/01/06	25	31.45	6	31.33	30.40	19	12,229	0.16%
2021/01/05	14	32.83	22	32.89	32.35	-8	12,069	-0.07%
2021/01/04	35.5	32.40	26	32.78	33.50	9.5	12,059	0.08%
2020/12/31	2	32.00	1	31.30	31.30	1	11,798	0.01%
2020/12/30	0	0.00	7	31.48	31.55	-7	11,785	-0.06%
2020/12/29	4	30.89	14	30.92	30.60	-10	11,705	-0.09%
2020/12/28	7	31.91	4	31.64	31.45	3	11,649	0.03%
2020/12/25	3	31.52	3	31.63	31.60	0	11,527	0.00%
2020/12/24	0	0.00	3	31.28	31.30	-3	11,481	-0.03%
2020/12/23	1	31.25	1	31.45	31.10	0	11,414	0.00%
2020/12/22	2	30.80	7	30.84	30.00	-5	11,371	-0.04%
2020/12/21	0	0.00	3	30.82	30.50	-3	11,318	-0.03%
2020/12/18	2	30.90	0	0.00	30.30	2	11,252	0.02%
2020/12/17	10	30.52	2	30.60	30.40	8	11,232	0.07%
2020/12/16	5	30.53	1	30.65	30.50	4	11,203	0.04%
2020/12/15	7	30.54	0	0.00	30.10	7	11,195	0.06%
2020/12/14	3	31.30	22	31.44	31.10	-19	11,158	-0.17%
2020/12/11	4	31.31	10	31.23	30.75	-6	11,187	-0.05%
2020/12/10	5	31.78	3	32.02	31.80	2	11,294	0.02%
2020/12/09	13	32.35	16	32.31	32.25	-3	11,269	-0.03%
2020/12/08	28	32.47	6	32.38	32.35	22	11,115	0.20%
2020/12/07	2	31.23	1	31.00	30.35	1	10,796	0.01%
2020/12/04	2	30.95	3	31.10	30.90	-1	10,693	-0.01%
2020/12/03	0	0.00	4	31.20	30.70	-4	10,603	-0.04%
2020/12/02	11	31.39	0	0.00	31.00	11	10,529	0.10%
2020/12/01	8	31.83	9	31.94	32.30	-1	10,377	-0.01%
2020/11/30	4	31.20	1	31.20	30.80	3	10,174	0.03%
2020/11/27	4	31.20	4	31.38	31.60	0	10,085	0.00%
2020/11/26	9	31.88	5	31.80	31.60	4	9,960	0.04%
2020/11/25	36	32.59	26	32.67	32.90	10	9,749	0.10%
2020/11/24	23	33.31	16	33.31	32.35	7	9,307	0.08%
2020/11/23	45	35.39	23	35.88	34.45	22	8,807	0.25%
2020/11/20	18	34.08	28.9	34.28	34.25	-10.9	7,540	-0.14%
2020/11/19	11	30.39	72	30.34	32.05	-61	6,443	-0.95%
2020/11/18	10	29.17	6	29.23	29.15	4	6,167	0.06%
2020/11/17	8	28.97	10	28.94	28.85	-2	6,083	-0.03%
2020/11/16	3	27.83	2	28.05	28.10	1	6,065	0.02%
2020/11/13	2	27.75	2	27.40	27.75	0	6,086	0.00%
2020/11/12	11	27.87	6	28.46	27.65	5	6,186	0.08%
2020/11/11	0	0.00	2	27.23	27.25	-2	6,147	-0.03%
2020/11/10	7	28.09	0	0.00	27.50	7	6,138	0.11%
2020/11/09	43	28.23	74	28.50	28.30	-31	6,107	-0.51%
2020/11/06	39	29.05	13	29.42	28.75	26	6,048	0.43%
2020/11/05	28	28.74	9	28.70	28.75	19	6,016	0.32%
2020/11/04	19	29.76	1	29.95	28.55	18	5,975	0.30%
2020/11/03	21	28.92	3	28.95	28.90	18	5,809	0.31%
2020/10/30	18	29.25	18	28.75	28.85	0	5,835	0.00%
2020/10/29	8	29.56	20	29.95	30.25	-12	5,724	-0.21%
2020/10/28	32	30.38	30	30.74	29.60	2	5,549	0.04%
2020/10/27	11	29.11	12	29.14	29.00	-1	4,977	-0.02%
2020/10/26	19	28.66	31	28.44	29.60	-12	4,874	-0.25%
2020/10/23	12	27.67	39	28.04	28.15	-27	4,240	-0.64%
2020/10/22	21	26.22	17	26.49	25.60	4	4,063	0.10%
2020/10/21	10	26.09	20	26.21	27.20	-10	4,189	-0.24%
2020/10/20	5	24.85	0	0.00	24.75	5	4,601	0.11%
2020/10/19	0	0.00	5	24.35	24.40	-5	4,666	-0.11%
2020/10/15	2	25.00	1	24.50	24.50	1	4,873	0.02%
2020/10/14	2	24.90	0	0.00	24.60	2	4,898	0.04%
2020/10/13	12	24.44	12	24.29	24.50	0	4,986	0.00%
2020/10/12	27	25.61	16	25.03	24.80	11	5,011	0.22%
2020/10/08	1	24.75	3	24.72	24.60	-2	4,909	-0.04%
2020/10/07	8	24.19	4	23.93	24.30	4	4,939	0.08%
2020/10/06	2	23.65	0	0.00	23.55	2	5,031	0.04%
2020/09/30	0	0.00	1	23.10	23.15	-1	5,320	-0.02%
2020/09/25	2	22.30	3	22.17	22.30	-1	6,705	-0.01%
2020/09/22	2	24.40	0	0.00	24.10	2	7,451	0.03%
2020/09/18	1	25.20	0	0.00	25.45	1	7,721	0.01%
2020/09/17	2	25.35	4	25.30	25.15	-2	7,869	-0.03%
2020/09/16	4	25.50	2	25.70	25.10	2	8,419	0.02%
2020/09/15	4	26.66	0	0.00	26.25	4	8,361	0.05%
2020/09/14	4	24.99	10	25.00	26.60	-6	8,192	-0.07%
2020/09/11	1	24.20	0	0.00	24.20	1	8,199	0.01%
2020/09/08	2	24.23	2	24.53	24.20	0	8,219	0.00%
2020/09/07	1	24.20	1	24.95	24.20	0	8,243	0.00%
2020/09/03	1	24.60	20	25.00	24.70	-19	8,335	-0.23%
2020/09/02	20	25.20	3	24.92	25.25	17	8,359	0.20%
2020/09/01	1	24.30	4	24.31	24.35	-3	8,310	-0.04%
2020/08/31	1	24.35	0	0.00	23.75	1	8,304	0.01%
2020/08/28	6	24.30	0	0.00	24.20	6	8,290	0.07%
2020/08/27	3	24.65	1	25.05	24.45	2	8,356	0.02%
2020/08/26	0	0.00	1	25.20	24.85	-1	8,479	-0.01%
2020/08/24	1	24.45	0	0.00	24.45	1	8,550	0.01%
2020/08/21	1	24.20	2	24.43	24.60	-1	8,555	-0.01%
2020/08/19	4	26.14	1	26.45	26.00	3	8,427	0.04%
2020/08/18	4	26.76	0.6	26.25	26.20	3.4	8,396	0.04%
2020/08/17	1	28.40	5	28.32	28.40	-4	8,285	-0.05%
2020/08/14	6	27.63	1	27.55	27.80	5	8,243	0.06%
2020/08/13	2	27.25	2	27.65	26.85	0	8,268	0.00%
2020/08/12	1	25.85	11	26.27	26.90	-10	8,265	-0.12%
2020/08/11	2	27.18	0	0.00	26.80	2	8,280	0.02%
2020/08/07	11	28.00	4	28.40	28.10	7	8,298	0.08%
2020/08/06	10	29.91	6	29.79	28.65	4	8,263	0.05%
2020/08/05	10	28.35	0	0.00	28.50	10	8,069	0.12%
2020/07/31	11	27.88	11	27.84	27.80	0	8,004	0.00%
2020/07/30	2	28.18	3	28.38	28.30	-1	8,029	-0.01%
2020/07/29	2	27.15	9.6	26.81	27.25	-7.6	7,957	-0.10%
2020/07/28	16	29.62	9	28.42	27.40	7	7,841	0.09%
2020/07/27	93	32.16	84	32.05	30.40	9	7,617	0.12%
2020/07/24	5	31.09	55	30.55	32.10	-50	7,181	-0.70%
2020/07/23	7	28.71	3	29.05	29.20	4	6,628	0.06%
2020/07/22	0	0.00	121	29.45	29.60	-121	6,567	-1.84%	大賣/鉅額交易
2020/07/21	9	28.67	2	29.23	29.40	7	6,486	0.11%
2020/07/20	3	25.80	3	26.80	27.45	0	6,394	0.00%
2020/07/17	118	28.80	3	29.80	27.40	115	6,359	1.81%	大買/鉅額交易
2020/07/16	4	27.95	1	28.00	28.15	3	6,363	0.05%
2020/07/15	5	28.30	0	0.00	27.50	5	6,347	0.08%
2020/07/14	9.1	28.19	6	28.93	27.90	3.1	6,334	0.05%
2020/07/13	5	28.50	6.2	27.72	29.60	-1.2	6,287	-0.02%
2020/07/10	5	29.00	7	29.30	28.95	-2	6,155	-0.03%
2020/07/09	5	32.36	1	31.65	31.40	4	6,083	0.07%
2020/07/08	33	33.96	14	33.14	33.00	19	5,942	0.32%
2020/07/07	38	34.23	76	33.92	34.20	-38	5,589	-0.68%
2020/07/06	66	31.67	7	30.86	32.15	59	4,892	1.21%
2020/07/03	8	28.44	42	28.29	29.25	-34	4,582	-0.74%
2020/07/02	0	0.00	0.2	26.60	26.60	-0.2	4,051	0.00%
2020/07/01	1	22.80	0	0.00	24.20	1	3,952	0.03%
2020/06/30	5	23.71	6	22.57	22.00	-1	3,806	-0.03%
2020/06/24	1	24.10	4.4	24.02	23.80	-3.4	3,517	-0.10%
2020/06/23	21	24.91	60	24.52	23.65	-39	3,383	-1.15%
2020/06/22	0	0.00	1	22.95	22.95	-1	2,833	-0.04%
2020/06/19	1	20.90	1.4	20.90	20.90	-0.4	2,835	-0.01%
2020/06/18	30	18.90	9	18.40	19.00	21	2,799	0.75%
2020/06/17	5	18.10	0	0.00	18.10	5	2,732	0.18%
2020/06/15	0	0.00	0.6	17.50	17.55	-0.6	2,795	-0.02%
2020/06/12	7	17.90	0	0.00	18.00	7	2,825	0.25%
2020/06/11	14	18.17	1	17.90	17.75	13	2,856	0.46%
2020/06/10	0	0.00	6.4	17.79	17.60	-6.4	2,822	-0.23%
2020/06/05	1	18.10	1	17.80	17.80	0	3,493	0.00%
2020/06/03	1	18.10	12	17.98	17.95	-11	3,504	-0.31%
2020/06/02	0	0.00	13	17.85	18.00	-13	3,450	-0.38%
2020/06/01	0	0.00	2	17.48	18.10	-2	3,347	-0.06%
2020/05/28	1	17.40	2.3	16.79	16.65	-1.3	3,311	-0.04%
2020/05/26	0.1	16.75	0	0.00	16.85	0.1	3,346	0.00%
2020/05/22	0	0.00	9	16.93	16.65	-9	3,428	-0.26%
2020/05/21	0	0.00	3	17.02	17.00	-3	3,421	-0.09%
2020/05/20	2	17.33	0	0.00	17.05	2	3,413	0.06%
2020/05/15	2	17.50	4	17.13	17.05	-2	3,320	-0.06%
2020/05/14	7	17.00	16	16.79	16.50	-9	3,236	-0.28%
2020/05/13	15	16.94	13	16.93	17.05	2	3,205	0.06%
2020/05/12	1	16.60	1	16.55	16.20	0	3,189	0.00%
2020/05/11	10	16.75	3	16.65	16.65	7	3,177	0.22%
2020/05/08	22	17.09	8	16.75	16.75	14	3,171	0.44%
2020/05/07	0	0.00	1	16.40	16.85	-1	3,161	-0.03%
2020/05/06	0	0.00	1	16.50	16.25	-1	3,159	-0.03%
2020/05/05	0	0.00	1	16.00	15.85	-1	3,111	-0.03%
2020/05/04	17	15.54	2	15.40	15.50	15	3,150	0.48%
2020/04/30	0	0.00	1	15.35	15.45	-1	3,152	-0.03%
2020/04/29	2	15.25	2	15.28	15.25	0	3,165	0.00%
2020/04/28	1	14.95	11	15.02	14.95	-10	3,156	-0.32%
2020/04/27	2	14.88	0	0.00	14.95	2	3,192	0.06%
2020/04/24	8	14.95	0	0.00	14.65	8	3,181	0.25%
2020/04/23	0	0.00	1	14.65	15.00	-1	3,162	-0.03%
2020/04/22	0	0.00	2	14.75	14.60	-2	3,193	-0.06%
2020/04/21	21	14.97	11	14.79	14.45	10	3,198	0.31%
2020/04/20	4	14.35	7	14.45	14.90	-3	3,148	-0.10%
2020/04/17	1	15.15	4	14.84	14.25	-3	3,128	-0.10%
2020/04/16	14	14.66	14	14.56	14.55	0	3,171	0.00%
2020/04/15	12	14.37	10	14.40	14.40	2	3,262	0.06%
2020/04/14	1.3	13.88	13	13.95	14.25	-11.7	3,270	-0.36%
2020/04/13	1	13.70	1	13.90	13.70	0	3,203	0.00%
2020/04/10	0	0.00	4	13.85	14.05	-4	3,200	-0.12%
2020/04/09	1	14.00	0	0.00	13.70	1	3,206	0.03%
2020/04/08	5	13.90	0	0.00	13.95	5	3,187	0.16%
2020/04/01	2	12.70	0	0.00	12.70	2	3,142	0.06%
2020/03/31	2	12.55	1	12.65	12.35	1	3,164	0.03%
2020/03/26	0	0.00	0.7	12.50	12.50	-0.7	3,171	-0.02%
2020/03/25	0	0.00	5	12.40	12.40	-5	3,166	-0.16%
2020/03/24	1	12.00	1	12.20	11.95	0	3,159	0.00%
2020/03/23	0	11.20	5	11.50	11.20	-5	3,168	-0.16%
2020/03/19	3	11.75	4	11.60	11.55	-1	3,254	-0.03%
2020/03/18	0	0.00	5	13.45	12.80	-5	3,202	-0.16%
2020/03/17	2	13.80	4	13.74	13.10	-2	3,214	-0.06%
2020/03/16	25	15.47	50	14.82	14.30	-25	3,185	-0.78%
2020/03/13	20	15.77	3	15.90	15.80	17	3,098	0.55%
2020/03/12	29	18.50	46	18.49	17.50	-17	2,996	-0.57%
2020/03/11	21	18.61	18	18.66	18.20	3	2,638	0.11%
2020/03/10	6	17.10	0	0.00	17.15	6	2,373	0.25%
2020/03/09	5	17.85	1	17.85	17.35	4	2,341	0.17%
2020/03/06	1	18.15	0	0.00	18.05	1	2,318	0.04%
2020/03/05	0	17.75	13	18.22	17.90	-13	2,305	-0.56%
2020/03/04	13	17.81	0	0.00	17.95	13	2,281	0.57%
2020/03/02	2	17.10	4	17.13	17.10	-2	2,241	-0.09%
2020/02/27	2	16.75	5	17.10	16.90	-3	2,256	-0.13%
2020/02/26	0	0.00	1	18.40	17.75	-1	2,319	-0.04%
2020/02/21	5	18.10	0	0.00	17.80	5	2,299	0.22%
2020/02/20	0	0.00	9	17.82	17.95	-9	2,447	-0.37%
2020/02/19	3	17.60	1	17.60	17.45	2	2,537	0.08%
2020/02/18	2	17.20	1	17.15	17.15	1	2,530	0.04%
2020/02/17	1	16.85	0	0.00	16.70	1	2,519	0.04%
2020/02/14	3	16.30	3	16.55	16.70	0	2,539	0.00%
2020/02/13	3	16.35	5	16.38	16.25	-2	2,535	-0.08%
2020/02/12	1	16.15	1	16.30	16.25	0	2,536	0.00%
2020/02/06	4	16.25	3	16.38	16.55	1	2,710	0.04%
2020/02/05	3	16.50	0	0.00	16.20	3	2,852	0.11%
2020/02/04	0	15.90	0	0.00	15.90	0	2,865	0.00%
2020/02/03	0	0.00	43	14.76	14.90	-43	2,965	-1.45%
2020/01/30	10	16.40	0	0.00	16.40	10	3,109	0.32%
2020/01/20	5	18.40	0	0.00	18.20	5	3,153	0.16%
2020/01/17	0	0.00	2	18.30	18.25	-2	3,259	-0.06%
2020/01/15	15	18.27	0	18.00	18.05	15	3,567	0.42%
2020/01/14	6	17.99	9	18.08	18.60	-3	3,668	-0.08%
2020/01/13	3	17.90	0	0.00	17.90	3	3,796	0.08%
2020/01/10	11	18.12	0	0.00	17.80	11	4,358	0.25%
2020/01/09	1	18.40	12	17.77	18.40	-11	4,449	-0.25%
2020/01/08	5	17.15	0	0.00	17.15	5	4,512	0.11%
2020/01/07	1	17.60	1	17.20	17.20	0	4,716	0.00%
2020/01/06	0.1	17.35	10	17.38	17.35	-9.9	4,967	-0.20%
2020/01/03	1	18.05	6	17.83	17.75	-5	5,312	-0.09%
2019/12/30	3	18.00	0	0.00	18.00	3	7,333	0.04%
2019/12/27	2.8	18.02	0	0.00	17.95	2.8	8,465	0.03%
2019/12/26	7	18.24	3	18.27	18.10	4	9,213	0.04%
2019/12/25	5	18.10	0	0.00	18.05	5	9,302	0.05%
2019/12/24	10	17.90	0	0.00	17.95	10	9,311	0.11%
2019/12/23	0	0.00	2	18.15	18.20	-2	9,327	-0.02%
2019/12/19	5	19.05	8	18.93	18.90	-3	9,385	-0.03%
2019/12/18	7	18.93	0	0.00	18.85	7	9,385	0.07%
2019/12/17	30	19.35	15	18.75	19.20	15	9,449	0.16%
2019/12/16	0	0.00	2	18.25	18.20	-2	9,362	-0.02%
2019/12/13	2	17.93	7	18.00	18.05	-5	9,373	-0.05%
2019/12/12	14	18.38	2	18.28	17.90	12	9,555	0.13%
2019/12/11	7	18.09	5	18.27	18.40	2	9,579	0.02%
2019/12/10	1	18.00	1	17.90	17.90	0	9,626	0.00%
2019/12/09	3	18.15	1	18.05	18.05	2	9,659	0.02%
2019/12/06	4	18.16	4	18.24	18.10	0	9,741	0.00%
2019/12/05	1	18.05	0	0.00	17.90	1	10,042	0.01%
2019/12/04	1	17.95	0	0.00	17.95	1	10,172	0.01%
2019/11/29	5	18.30	0	0.00	18.40	5	10,380	0.05%
2019/11/28	3	18.77	0	0.00	18.45	3	10,491	0.03%
2019/11/27	2	19.25	0	0.00	19.00	2	10,725	0.02%
2019/11/26	7	19.38	2	19.35	19.10	5	10,760	0.05%
2019/11/25	0	0.00	3	19.08	19.50	-3	10,826	-0.03%
2019/11/22	4	19.00	16.3	19.05	18.75	-12.3	10,773	-0.11%
2019/11/20	2	19.40	10	19.17	19.10	-8	10,899	-0.07%
2019/11/19	9	19.41	7.6	19.07	19.35	1.4	10,952	0.01%
2019/11/18	2	18.40	3	18.97	19.40	-1	11,015	-0.01%
2019/11/15	1	17.70	0.7	17.60	17.65	0.3	10,976	0.00%
2019/11/14	0	0.00	1.6	17.92	17.80	-1.6	11,032	-0.01%
2019/11/13	1	18.10	21	17.97	17.75	-20	11,060	-0.18%
2019/11/12	21	17.59	0	0.00	17.35	21	11,057	0.19%
2019/11/11	0	0.00	22	17.61	17.10	-22	11,095	-0.20%
2019/11/08	1	18.10	0	0.00	18.15	1	11,152	0.01%
2019/11/07	0.4	17.80	0	0.00	17.85	0.4	11,173	0.00%
2019/11/06	3	18.80	1	18.90	18.30	2	11,229	0.02%
2019/11/05	5.6	19.72	3.4	19.44	18.90	2.3	11,211	0.02%
2019/11/04	34.2	21.13	18.3	20.97	20.75	15.9	11,288	0.14%
2019/10/23	8	12.74	1	12.75	12.75	7	11,215	0.06%
2019/10/22	5	12.90	0	0.00	12.60	5	11,234	0.04%
2019/10/21	4	13.13	16	12.97	12.85	-12	11,267	-0.11%
2019/10/18	16	13.56	2	13.78	13.40	14	11,359	0.12%
2019/10/17	2	13.63	1	13.55	13.55	1	11,532	0.01%
2019/10/16	11	13.93	15	13.72	13.60	-4	11,948	-0.03%
2019/10/15	5	13.64	6	13.83	13.55	-1	11,954	-0.01%
2019/10/14	6	13.97	88	13.72	13.60	-82	12,085	-0.68%
2019/10/09	0	0.00	5	14.25	14.30	-5	12,259	-0.04%
2019/10/08	4	14.30	16	14.16	14.10	-12	12,546	-0.10%
2019/10/07	73	14.70	58	14.58	14.30	15	12,384	0.12%
2019/10/04	4	13.98	16	13.88	14.00	-12	11,820	-0.10%
2019/10/03	22	13.82	5	13.79	13.70	17	11,663	0.15%
2019/10/02	9	13.41	19	13.45	14.00	-10	11,503	-0.09%
2019/10/01	17	13.73	3	13.78	13.50	14	11,294	0.12%
2019/09/27	40	13.68	21	13.82	13.45	19	11,058	0.17%
2019/09/26	38	14.55	53	14.39	14.25	-15	10,717	-0.14%
2019/09/25	74	14.29	26	14.36	14.50	48	10,322	0.46%
2019/09/24	63	14.33	106	14.50	14.30	-43	9,829	-0.44%	大賣/
2019/09/23	215	13.25	97	13.49	14.00	118	8,719	1.35%	大買/鉅額交易
2019/09/20	23	12.32	56	12.52	12.85	-33	7,590	-0.43%
2019/09/19	1	11.65	14	11.58	11.70	-13	6,828	-0.19%
2019/09/18	1	11.25	0	0.00	11.20	1	6,718	0.01%
2019/09/17	1	11.25	0	0.00	11.25	1	6,714	0.01%
2019/09/16	0	0.00	21	11.35	11.25	-21	6,689	-0.31%
2019/09/12	0	0.00	1	11.50	11.40	-1	6,679	-0.01%
2019/09/10	9	11.62	5	11.45	11.35	4	6,614	0.06%
2019/09/09	1	11.60	6	11.60	11.80	-5	6,543	-0.08%
2019/09/06	2	11.68	3	11.70	11.70	-1	6,571	-0.02%
2019/09/05	20	11.98	12	11.79	11.75	8	6,568	0.12%
2019/09/04	15	11.55	9	11.59	11.90	6	6,586	0.09%
2019/09/03	10	11.65	3	11.53	11.45	7	6,510	0.11%
2019/09/02	0	0.00	1	11.60	11.60	-1	6,438	-0.02%
2019/08/30	1	11.75	1	11.65	11.55	0	6,404	0.00%
2019/08/29	16	11.79	21	11.97	11.70	-5	6,326	-0.08%
2019/08/28	15	11.70	12	11.59	11.55	3	5,999	0.05%
2019/08/27	3	11.48	2	11.58	11.45	1	5,865	0.02%
2019/08/26	26	11.62	20	11.40	11.35	6	5,777	0.10%
2019/08/23	14	11.48	3	11.60	11.50	11	5,731	0.19%
2019/08/22	11	11.86	11	11.36	11.40	0	5,660	0.00%
2019/08/21	21	11.85	1	11.65	11.65	20	5,538	0.36%
2019/08/20	2	11.43	0	0.00	11.45	2	5,295	0.04%
2019/08/19	28	11.69	31	11.54	11.55	-3	5,280	-0.06%
2019/08/16	13	11.39	1	11.35	11.30	12	5,185	0.23%
2019/08/15	1	11.00	6	11.11	11.10	-5	5,133	-0.10%
2019/08/14	4	11.69	1	11.65	11.30	3	5,099	0.06%
2019/08/13	4	11.34	3	11.45	11.30	1	4,980	0.02%
2019/08/12	4	11.45	42	11.71	11.80	-38	4,881	-0.78%
2019/08/08	25	10.55	36	10.71	11.05	-11	4,652	-0.24%
2019/08/07	16	10.21	1	10.15	10.05	15	4,580	0.33%
2019/08/06	16	10.03	46	10.30	10.50	-30	4,524	-0.66%
2019/08/05	23	10.73	40	10.75	10.60	-17	4,498	-0.38%
2019/08/02	18	11.00	7	11.01	10.90	11	4,487	0.25%
2019/08/01	50	11.51	35	11.29	11.20	15	4,462	0.34%
2019/07/31	24	11.31	21	11.25	11.30	3	4,394	0.07%
2019/07/30	26	11.04	20	11.15	11.05	6	4,383	0.14%
2019/07/29	3	11.65	11	11.60	11.50	-8	4,347	-0.18%
2019/07/26	48	12.30	26	12.27	11.65	22	4,311	0.51%
2019/07/25	12	11.99	2	12.10	12.10	10	4,237	0.24%
2019/07/24	4	11.65	14	11.69	11.90	-10	4,191	-0.24%
2019/07/23	14	12.11	2	12.03	11.75	12	4,095	0.29%
2019/07/22	29	12.45	59	12.63	12.20	-30	3,954	-0.76%
2019/07/19	28	12.41	68	12.40	12.50	-40	3,741	-1.07%
2019/07/18	56	12.06	60	12.33	11.90	-4	3,469	-0.12%
2019/07/17	5	11.22	15	11.11	11.70	-10	2,972	-0.34%
2019/07/16	58	11.06	57	11.11	11.20	1	2,851	0.04%
2019/07/15	77	10.57	59	10.82	11.10	18	2,618	0.69%
2019/07/12	5	10.00	14	9.92	10.20	-9	2,193	-0.41%
2019/07/11	0	0.00	8	9.21	9.30	-8	1,790	-0.45%
2019/07/10	3	9.20	0	0.00	9.14	3	1,792	0.17%
2019/07/09	0	0.00	10	9.18	9.17	-10	1,788	-0.56%
2019/07/08	0	0.00	2	9.46	9.43	-2	1,772	-0.11%
2019/07/05	13	9.52	3	9.54	9.53	10	1,774	0.56%
2019/07/04	3	9.45	7	9.60	9.69	-4	1,754	-0.23%
2019/07/03	4	9.60	1	9.63	9.40	3	1,737	0.17%
2019/07/02	8	9.56	8	9.58	9.53	0	1,733	0.00%
2019/07/01	0	0.00	2	9.46	9.41	-2	1,744	-0.11%
2019/06/28	9	9.34	8	9.34	9.37	1	1,748	0.06%
2019/06/27	2	9.30	0	0.00	9.26	2	1,747	0.11%
2019/06/26	3	9.22	4	9.27	9.20	-1	1,778	-0.06%
2019/06/25	0	0.00	1	9.17	9.16	-1	1,843	-0.05%
2019/06/21	1	9.53	0	0.00	9.53	1	1,939	0.05%
2019/06/19	0	0.00	1	9.66	9.70	-1	2,240	-0.04%
2019/06/17	4	9.75	0	0.00	9.71	4	2,223	0.18%
2019/06/14	6	9.68	13	9.99	9.66	-7	2,225	-0.31%
2019/06/13	6	9.68	2	9.53	9.53	4	2,158	0.19%
2019/06/12	21	10.04	1	9.44	9.91	20	2,123	0.94%
2019/06/11	1	9.21	3	9.33	9.29	-2	1,912	-0.10%
2019/06/10	3	9.28	2	9.42	9.20	1	1,912	0.05%
2019/06/06	0	0.00	1	9.40	9.33	-1	1,901	-0.05%
2019/06/05	1	9.30	1	9.41	9.24	0	1,899	0.00%
2019/06/04	1	9.29	0	0.00	9.21	1	1,897	0.05%
2019/05/29	1	9.21	2	9.35	9.30	-1	1,908	-0.05%
2019/05/28	1	9.25	1	9.34	9.31	0	1,906	0.00%
2019/05/24	0	0.00	2	9.21	9.38	-2	1,913	-0.10%
2019/05/22	1	8.92	0	0.00	8.85	1	1,987	0.05%
2019/05/17	6	9.18	0	0.00	9.12	6	2,087	0.29%
2019/05/14	3	9.59	1	9.49	9.69	2	2,084	0.10%
2019/05/13	0	0.00	0.4	9.27	9.16	-0.4	2,069	-0.02%
2019/05/10	40	9.82	0	0.00	9.46	40	2,047	1.95%
2019/05/09	2	10.00	25	9.71	9.61	-23	2,029	-1.13%
2019/05/07	6	10.18	1	10.25	10.20	5	1,984	0.25%
2019/05/03	42	10.60	0	0.00	10.55	42	1,912	2.20%
2019/05/02	3	10.45	3	10.45	10.50	0	1,889	0.00%
2019/04/30	0	0.00	13	10.90	10.80	-13	1,762	-0.74%
2019/04/29	3	12.10	3	12.20	12.00	0	1,723	0.00%
2019/04/26	0	0.00	1	12.50	12.05	-1	1,724	-0.06%
2019/04/25	0	0.00	10	12.60	12.55	-10	1,706	-0.59%
2019/04/24	13	12.55	0	0.00	12.55	13	1,703	0.76%
2019/04/23	0	0.00	3	12.68	12.70	-3	1,702	-0.18%
2019/04/22	1	12.55	0	0.00	12.50	1	1,691	0.06%
2019/04/19	2	12.65	2	12.60	12.70	0	1,680	0.00%
2019/04/18	2	12.90	0	0.00	12.65	2	1,673	0.12%
2019/04/17	0	0.00	3	12.90	12.90	-3	1,657	-0.18%
2019/04/16	13	13.01	5	13.00	13.15	8	1,651	0.48%
2019/04/15	1	12.65	1	12.70	12.70	0	1,642	0.00%
2019/04/12	4	12.80	0	0.00	12.60	4	1,867	0.21%
2019/04/10	0	13.35	0	0.00	13.35	0	1,842	0.00%
2019/04/09	0	0.00	1	13.35	13.35	-1	1,836	-0.05%
2019/04/08	0	13.40	3	13.40	13.50	-3	1,825	-0.16%
2019/04/03	0	0.00	7	13.55	13.45	-7	1,809	-0.39%
2019/03/28	0	0.00	1	13.75	13.55	-1	1,703	-0.06%
2019/03/27	0	0.00	1	13.75	13.95	-1	1,625	-0.06%
2019/03/26	4	13.55	7	13.70	13.50	-3	1,579	-0.19%
2019/03/25	7	13.44	5	13.60	13.65	2	1,506	0.13%
2019/03/22	22	13.24	8	13.81	13.90	14	1,391	1.01%
2019/03/21	0	0.00	2	12.70	12.70	-2	1,257	-0.16%
2019/03/20	2	12.70	3	12.70	12.70	-1	1,262	-0.08%
2019/03/18	0	0.00	12	12.55	12.60	-12	1,276	-0.94%
2019/03/14	0	0.00	1	12.40	12.45	-1	1,267	-0.08%
2019/03/13	0	0.00	5	12.45	12.50	-5	1,323	-0.38%
2019/03/12	0	0.00	1	12.30	12.20	-1	1,325	-0.08%
2019/03/11	1	12.15	0	0.00	12.15	1	1,339	0.07%
2019/03/07	0	12.25	0	0.00	12.25	0	1,337	0.00%
2019/03/05	3	12.50	4	12.75	12.55	-1	1,381	-0.07%
2019/03/04	1	12.45	0	0.00	12.45	1	1,361	0.07%
2019/02/27	0	12.45	7	12.45	12.50	-7	1,357	-0.52%
2019/02/26	0	12.60	0	0.00	12.60	0	1,351	0.00%
2019/02/25	0	12.75	0	0.00	12.70	0	1,347	0.00%
2019/02/22	8	13.09	1	12.85	12.90	7	1,320	0.53%
2019/02/21	10	12.95	1	12.85	12.95	9	1,247	0.72%
2019/02/20	2	12.45	0	0.00	12.35	2	1,207	0.17%
2019/02/19	5	12.67	1	12.25	12.60	4	1,182	0.34%
2019/02/13	0	0.00	2	11.63	11.65	-2	1,086	-0.18%
2019/02/12	1	11.50	1	11.60	11.50	0	1,077	0.00%
2019/02/11	1	11.40	0	0.00	11.45	1	1,074	0.09%
2019/01/30	1	11.55	0	0.00	11.35	1	1,076	0.09%
2019/01/28	0	0.00	1	11.60	11.65	-1	1,074	-0.09%
2019/01/09	6	11.83	4	11.80	11.75	2	1,115	0.18%
2019/01/08	11	11.89	0	0.00	11.75	11	1,115	0.99%
2019/01/04	4	11.73	5	11.94	11.70	-1	1,128	-0.09%
2019/01/02	0	0.00	1	11.55	11.60	-1	913	-0.11%
2018/12/28	3	11.20	3	11.15	11.15	0	900	0.00%
2018/12/19	0	0.00	2	11.75	11.65	-2	900	-0.22%
2018/12/18	0	0.00	6	11.58	11.95	-6	901	-0.67%
2018/12/17	3	12.10	0	0.00	11.85	3	895	0.33%
2018/12/14	3	12.80	0	0.00	12.20	3	879	0.34%
2018/12/13	1	12.10	0	0.00	12.45	1	801	0.12%
2018/12/12	3	12.20	3	12.10	12.00	0	789	0.00%
2018/12/07	3	11.85	3	11.80	11.85	0	729	0.00%
2018/12/06	1	12.25	0	0.00	11.60	1	729	0.14%
2018/12/04	1	12.20	0	0.00	11.90	1	678	0.15%
2018/11/07	3	10.00	4	10.10	10.05	-1	546	-0.18%
2018/11/06	1	10.00	2	10.10	9.98	-1	563	-0.18%
2018/11/05	0	0.00	1	9.97	9.98	-1	565	-0.18%
2018/11/02	3	9.97	0	0.00	9.90	3	575	0.52%
2018/10/26	0	0.00	15	9.10	9.03	-15	569	-2.63%
2018/10/17	0	0.00	5	10.68	10.50	-5	552	-0.90%
2018/10/16	4	10.41	0	0.00	10.45	4	547	0.73%
2018/10/15	4	10.35	0	0.00	10.40	4	561	0.71%
2018/10/04	0	0.00	1	12.95	12.65	-1	597	-0.17%
2018/10/03	1	12.80	0	0.00	12.90	1	617	0.16%
2018/10/02	0	0.00	1	12.90	12.80	-1	634	-0.16%
2018/10/01	1	12.80	2	12.80	12.75	-1	638	-0.16%
2018/09/28	1	12.50	2	12.60	12.60	-1	675	-0.15%
2018/09/27	1	12.50	1	12.60	12.45	0	720	0.00%
2018/09/25	1	12.50	1	12.60	12.40	0	787	0.00%
2018/09/19	0	0.00	1	12.35	12.35	-1	889	-0.11%
2018/09/18	2	12.10	1	12.05	12.05	1	1,086	0.09%
2018/09/17	1	11.95	2	12.03	12.00	-1	1,193	-0.08%
2018/09/07	1	13.00	0	0.00	12.50	1	1,391	0.07%
2018/08/31	0	0.00	1	13.35	13.30	-1	1,564	-0.06%
2018/08/30	1	13.25	0	0.00	13.30	1	1,601	0.06%
2018/08/28	0	0.00	1	13.40	13.30	-1	1,727	-0.06%
2018/08/22	2	13.25	19	13.23	13.20	-17	1,821	-0.93%
2018/08/20	0	0.00	2	13.10	13.05	-2	1,844	-0.11%
2018/08/16	1	13.30	0	0.00	13.10	1	1,853	0.05%
2018/08/15	6	13.20	0	0.00	13.30	6	1,904	0.32%
2018/08/14	4	13.00	10	13.10	13.25	-6	1,930	-0.31%
2018/08/09	1	14.30	3	14.48	14.60	-2	1,924	-0.10%
2018/08/08	5	14.30	1	14.45	14.30	4	1,929	0.21%
2018/07/24	11	14.00	0	0.00	14.00	11	1,971	0.56%
2018/07/19	2	14.28	0	0.00	14.20	2	1,978	0.10%
2018/07/18	2	14.35	1	14.70	14.30	1	1,985	0.05%
2018/07/17	2	14.53	0	0.00	14.50	2	1,950	0.10%
2018/07/13	2	14.78	0	0.00	14.70	2	1,946	0.10%
2018/07/11	5	14.95	5	14.70	14.75	0	1,937	0.00%
2018/07/09	1	14.90	17	15.14	15.15	-16	1,927	-0.83%
2018/07/04	1	16.25	0	0.00	16.05	1	1,902	0.05%
2018/07/02	1	16.45	3	16.50	16.45	-2	1,871	-0.11%
2018/06/29	1	16.10	0	0.00	16.00	1	1,812	0.06%
2018/06/28	0	0.00	1	16.15	16.05	-1	1,804	-0.06%
2018/06/27	7	16.90	5	16.88	16.40	2	1,795	0.11%
2018/06/26	3	16.07	10	16.30	16.70	-7	1,615	-0.43%
2018/06/25	0	0.00	3	15.85	15.70	-3	1,550	-0.19%
2018/06/22	0	0.00	3	16.00	16.00	-3	1,549	-0.19%
2018/06/19	0	0.00	1	15.95	15.50	-1	1,510	-0.07%
2018/06/15	0	0.00	1	15.65	15.65	-1	1,441	-0.07%
2018/06/14	4	15.59	2	15.70	15.70	2	1,450	0.14%
2018/06/11	4	15.58	10	15.80	16.10	-6	1,408	-0.43%
2018/06/06	8	15.55	7	15.42	15.70	1	1,356	0.07%
2018/06/05	1	15.05	1	15.20	14.90	0	1,289	0.00%
2018/06/04	1	15.05	4	15.05	15.05	-3	1,320	-0.23%
2018/06/01	1	14.75	1	14.90	14.75	0	1,305	0.00%
2018/05/31	4	14.73	1	14.95	14.70	3	1,299	0.23%
2018/05/30	1	14.95	6	15.09	14.80	-5	1,309	-0.38%
2018/05/29	0	0.00	3	14.68	14.80	-3	1,264	-0.24%
2018/05/28	0	0.00	2	14.70	14.45	-2	1,261	-0.16%
2018/05/23	1	14.35	0	0.00	14.65	1	1,264	0.08%
2018/05/22	1	14.80	7	14.71	14.50	-6	1,228	-0.49%
2018/05/21	5	13.95	5	14.41	14.70	0	1,213	0.00%
2018/05/18	0	0.00	1	13.75	13.75	-1	1,209	-0.08%
2018/05/17	4	13.69	1	13.55	13.55	3	1,235	0.24%
2018/05/14	0	0.00	1	14.30	14.25	-1	1,369	-0.07%
2018/05/10	0	0.00	3	14.20	14.10	-3	1,405	-0.21%
2018/05/09	0	0.00	15	14.20	14.35	-15	1,429	-1.05%
2018/05/08	0	0.00	5	14.09	14.25	-5	1,452	-0.34%
2018/05/07	1	13.80	0	0.00	13.80	1	1,528	0.07%
2018/05/04	0	13.75	2	13.75	13.75	-2	1,584	-0.13%
2018/05/02	2	13.85	2	13.90	13.85	0	1,973	0.00%
2018/04/30	2	13.30	0	0.00	13.50	2	1,995	0.10%
2018/04/26	0	0.00	1	13.90	13.35	-1	2,098	-0.05%
2018/04/25	2	13.35	0	0.00	13.60	2	2,125	0.09%
2018/04/24	5	13.90	5	13.90	13.85	0	2,308	0.00%
2018/04/23	11	14.55	0	0.00	14.55	11	2,421	0.45%
2018/04/19	0	0.00	1	14.60	14.60	-1	2,421	-0.04%
2018/04/18	1	14.50	0	0.00	14.50	1	2,425	0.04%
2018/04/17	0	0.00	5	14.40	14.35	-5	2,417	-0.21%
2018/04/16	2	14.50	0	0.00	14.60	2	2,454	0.08%
2018/04/12	4	14.48	0	0.00	14.50	4	2,460	0.16%
2018/04/11	2	14.55	0	0.00	14.35	2	2,474	0.08%
2018/04/10	1	14.80	0	0.00	14.60	1	2,514	0.04%
2018/04/09	2	14.75	0	0.00	14.70	2	2,514	0.08%
2018/04/03	2	14.93	0	0.00	15.00	2	2,520	0.08%
2018/03/31	0	0.00	1	15.25	15.20	-1	2,544	-0.04%
2018/03/29	2	15.25	0	0.00	15.25	2	2,546	0.08%
2018/03/28	1	15.60	2	15.75	15.50	-1	2,538	-0.04%
2018/03/26	2	15.30	0	0.00	15.20	2	2,527	0.08%
2018/03/23	3	15.60	0	0.00	15.50	3	2,535	0.12%
2018/03/22	11	16.05	0	0.00	15.95	11	2,643	0.42%
2018/03/21	1	16.05	1	16.20	16.00	0	2,662	0.00%
2018/03/20	1	16.05	0	0.00	16.05	1	2,668	0.04%
2018/03/19	2	16.05	0	0.00	16.05	2	2,722	0.07%
2018/03/15	3	16.32	2	16.35	16.25	1	2,708	0.04%
2018/03/13	1	16.50	0	0.00	16.50	1	2,736	0.04%
2018/03/12	4	16.98	0	0.00	16.50	4	2,734	0.15%
2018/03/09	11	17.48	12	17.13	17.00	-1	2,732	-0.04%
2018/03/08	0	0.00	3	16.72	17.00	-3	2,705	-0.11%
2018/03/05	5	16.56	1	16.65	16.25	4	2,881	0.14%
2018/02/26	0	0.00	1	16.70	16.65	-1	2,998	-0.03%
2018/02/23	5	16.64	0	0.00	16.60	5	3,066	0.16%
2018/02/22	0	0.00	1	16.60	16.50	-1	3,188	-0.03%
2018/02/08	0	0.00	3	16.30	15.80	-3	3,431	-0.09%
2018/02/07	7	16.59	1	16.60	16.20	6	3,535	0.17%
2018/02/06	0	0.00	2	16.20	16.10	-2	3,581	-0.06%
2018/02/02	2	17.95	2	17.95	17.90	0	3,721	0.00%
2018/02/01	8	18.30	0	0.00	17.95	8	3,904	0.20%
2018/01/31	2	18.10	2	18.15	18.25	0	4,140	0.00%
2018/01/30	15	18.74	2	18.95	18.25	13	4,157	0.31%
2018/01/26	2	19.35	8	19.11	19.05	-6	4,072	-0.15%
2018/01/25	10	19.25	16	19.06	19.15	-6	4,038	-0.15%
2018/01/24	0	0.00	12	18.47	18.45	-12	3,810	-0.31%
2018/01/23	10	18.42	11	18.53	18.25	-1	3,852	-0.03%
2018/01/22	2	18.15	52	18.06	18.35	-50	3,878	-1.29%
2018/01/19	4	17.98	4	18.03	18.20	0	4,186	0.00%
2018/01/18	14	18.71	13	18.62	18.20	1	4,325	0.02%
2018/01/17	60	17.99	18	17.83	18.05	42	4,223	0.99%
2018/01/16	7	16.65	0	0.00	16.85	7	4,138	0.17%
2018/01/15	6	16.67	0	0.00	16.55	6	4,169	0.14%
2018/01/12	0	0.00	1	16.65	16.75	-1	4,194	-0.02%
2018/01/11	1	16.50	12	16.38	16.50	-11	4,227	-0.26%
2018/01/10	3	16.55	14	16.57	16.45	-11	4,256	-0.26%
2018/01/09	2	16.95	0	0.00	16.95	2	4,259	0.05%
2018/01/08	5	17.05	0	0.00	17.00	5	4,320	0.12%
2018/01/05	0	0.00	5	17.35	17.50	-5	4,518	-0.11%
2018/01/04	5	17.50	4	17.41	17.50	1	4,645	0.02%
2018/01/03	2	17.00	32	17.01	17.00	-30	4,588	-0.65%
2018/01/02	1	16.90	7	17.29	17.25	-6	4,582	-0.13%