佳能 (2374)-玉山券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
44.25
漲跌
▲4.00
漲幅
+9.94%
成交量
43,691張
產業
上市光電類股▼0.08%
205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

佳能 (2374)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	102.1	42.73	272.7	42.48	44.25	-170.6	12,225	-1.40%	大買/大賣/鉅額交易
2024/05/06	109.3	40.40	108.4	41.21	40.25	0.9	11,541	0.01%	大買/大賣/
2024/05/03	113	40.22	19	40.41	40.70	94	11,408	0.82%	大買/
2024/05/02	23.3	40.19	13.5	40.30	40.80	9.8	11,258	0.09%
2024/04/30	31.3	40.25	21	40.72	40.55	10.3	11,295	0.09%
2024/04/29	24.6	40.77	85	41.61	40.20	-60.4	11,110	-0.54%
2024/04/26	28	39.72	26	39.97	39.50	2	10,801	0.02%
2024/04/25	34	40.25	99	40.37	40.00	-65	10,568	-0.62%
2024/04/24	150	40.66	36.3	40.98	40.20	113.7	10,339	1.10%	大買/鉅額交易
2024/04/23	156.3	41.22	101	41.25	41.70	55.3	9,768	0.57%	大買/大賣/
2024/04/22	72	40.87	60.3	39.27	38.75	11.7	9,021	0.13%
2024/04/19	115.7	42.19	80.1	42.15	41.60	35.6	8,670	0.41%	大買/
2024/04/18	109.1	44.33	60.3	44.47	43.00	48.8	8,261	0.59%	大買/
2024/04/17	15	41.09	55.4	41.16	42.25	-40.4	7,555	-0.54%
2024/04/16	57.5	38.40	72	38.46	38.45	-14.5	7,306	-0.20%
2024/04/15	113.3	39.51	72.4	39.83	37.65	40.9	6,835	0.60%	大買/
2024/04/12	96.1	37.38	71	37.66	38.90	25	6,047	0.41%
2024/04/11	37	33.59	132.9	34.93	35.40	-95.9	5,266	-1.82%	大賣/
2024/04/10	25	32.61	23	33.66	32.20	2	4,719	0.04%
2024/04/09	53	32.56	56	32.97	33.40	-3	4,542	-0.07%
2024/04/08	207	33.38	108	32.80	31.95	99	4,102	2.41%	大買/大賣/
2024/04/03	7	32.25	51.4	32.24	32.25	-44.4	3,135	-1.41%
2024/04/02	11	28.46	25.5	28.98	29.35	-14.5	2,976	-0.49%
2024/04/01	15	26.67	10	26.69	26.70	5	2,876	0.17%
2024/03/29	0.1	25.80	5	25.85	26.45	-4.9	2,868	-0.17%
2024/03/28	12.1	26.26	12.1	26.19	26.05	0	2,845	0.00%
2024/03/27	17	26.46	27.1	26.68	26.40	-10.1	2,833	-0.36%
2024/03/26	1	26.20	0	0.00	26.25	1	2,815	0.04%
2024/03/25	42	26.89	26	26.91	26.90	16	2,779	0.58%
2024/03/22	30	26.53	71	26.62	26.50	-41	2,727	-1.50%
2024/03/21	109	26.48	102.8	26.48	26.70	6.2	2,689	0.23%	大買/大賣/
2024/03/20	153.6	26.73	44	26.45	26.05	109.6	2,535	4.32%	大買/鉅額交易
2024/03/19	3	24.58	2	24.90	25.55	1	2,185	0.05%
2024/03/18	1	24.35	0	0.00	24.35	1	2,218	0.05%
2024/03/15	3	24.62	0	0.00	24.55	3	2,330	0.13%
2024/03/14	2.3	24.91	0	0.00	25.00	2.3	2,341	0.10%
2024/03/13	5	25.33	4	25.20	25.20	1	2,366	0.04%
2024/03/12	1	26.35	5	26.05	25.95	-4	2,472	-0.16%
2024/03/11	0	0.00	2	25.70	25.65	-2	2,470	-0.08%
2024/03/08	4.1	25.26	7	25.51	25.10	-2.9	2,481	-0.12%
2024/03/07	1	25.80	0	0.00	26.00	1	2,492	0.04%
2024/03/06	4.1	26.07	1	26.10	26.10	3.1	2,495	0.12%
2024/03/05	12	25.99	4	25.95	25.95	8	2,497	0.32%
2024/03/04	21.1	25.98	2	25.90	25.90	19.1	2,499	0.76%
2024/03/01	0	0.00	1.3	25.99	25.90	-1.3	2,503	-0.05%
2024/02/26	0	0.00	6	26.03	26.15	-6	2,654	-0.23%
2024/02/23	0	0.00	5	25.80	25.55	-5	2,662	-0.19%
2024/02/22	1	25.85	25	25.70	25.80	-24	2,671	-0.90%
2024/02/21	0	0.00	1	25.80	25.85	-1	2,699	-0.04%
2024/02/20	5	25.50	4	25.90	25.60	1	2,740	0.04%
2024/02/19	20.2	25.90	0	0.00	25.90	20.2	2,808	0.72%
2024/02/16	4	25.60	16	25.31	25.90	-12	2,803	-0.43%
2024/02/15	1	24.10	1	24.15	24.10	0	2,815	0.00%
2024/02/05	7	24.05	18	23.88	23.95	-11	2,960	-0.37%
2024/02/02	10	24.65	0	0.00	24.50	10	2,941	0.34%
2024/01/31	0	0.00	2	24.85	24.85	-2	2,977	-0.07%
2024/01/30	2	24.60	1	24.85	24.60	1	2,968	0.03%
2024/01/29	6	24.80	6	25.12	24.75	0	2,966	0.00%
2024/01/26	3	24.37	4.1	24.40	24.35	-1.1	2,931	-0.04%
2024/01/25	2	24.80	4	24.78	24.75	-2	2,922	-0.07%
2024/01/24	27	25.74	11	25.35	25.25	16	2,906	0.55%
2024/01/22	5	24.30	2	24.55	24.25	3	2,749	0.11%
2024/01/19	0	0.00	2	25.13	24.80	-2	2,715	-0.07%
2024/01/18	5	24.63	0	0.00	25.10	5	2,708	0.18%
2024/01/17	2	25.50	6	24.86	24.75	-4	2,695	-0.15%
2024/01/16	4	26.01	0	24.85	25.55	4	2,637	0.15%
2024/01/12	2	24.90	14.1	24.95	24.95	-12.1	2,513	-0.48%
2024/01/11	0	0.00	0.5	25.25	25.20	-0.5	2,519	-0.02%
2024/01/10	5	24.80	0	0.00	25.25	5	2,530	0.20%
2024/01/09	3	25.30	13	25.23	25.55	-10	2,522	-0.40%
2024/01/08	8	25.19	0.1	25.25	25.15	8	2,510	0.32%
2024/01/03	7	26.82	8.2	26.86	26.70	-1.2	2,550	-0.05%
2024/01/02	0	0.00	1	26.60	26.55	-1	2,545	-0.04%
2023/12/29	3	26.68	1	26.70	26.40	2	2,559	0.08%
2023/12/28	3	26.28	0	0.00	26.30	3	2,566	0.12%
2023/12/27	4.2	26.75	6.6	26.39	26.70	-2.4	2,592	-0.09%
2023/12/26	1	25.55	1	25.75	25.45	0	2,564	0.00%
2023/12/25	2	25.00	17.4	25.15	25.05	-15.4	2,560	-0.60%
2023/12/22	0	0.00	2	25.10	25.10	-2	2,550	-0.08%
2023/12/21	0.1	25.35	0	0.00	25.10	0.1	2,556	0.00%
2023/12/20	0	0.00	1	25.50	25.65	-1	2,563	-0.04%
2023/12/19	1.1	25.47	15	25.47	25.40	-13.9	2,609	-0.53%
2023/12/18	5.2	26.44	17	26.74	26.20	-11.8	2,613	-0.45%
2023/12/15	3	26.90	2	26.83	27.05	1	2,634	0.04%
2023/12/14	6	27.40	4.2	27.27	27.20	1.8	2,633	0.07%
2023/12/13	16.2	26.98	6.3	27.34	27.25	9.9	2,600	0.38%
2023/12/12	17	27.05	8.3	27.21	27.10	8.8	2,559	0.34%
2023/12/11	1.2	25.98	0	26.00	26.10	1.2	2,494	0.05%
2023/12/08	2.1	26.31	0	0.00	26.20	2.1	2,673	0.08%
2023/12/07	6	27.00	4	27.33	26.75	2	2,701	0.07%
2023/12/06	0	0.00	1	25.90	26.25	-1	2,700	-0.04%
2023/12/05	1	25.90	0	0.00	25.80	1	2,702	0.04%
2023/12/04	3	26.85	8	26.31	26.05	-5	2,694	-0.19%
2023/12/01	6	26.45	4	26.50	26.45	2	2,671	0.07%
2023/11/30	4	26.80	3	27.00	26.85	1	2,674	0.04%
2023/11/29	2	26.70	2	26.83	26.65	0	2,713	0.00%
2023/11/28	6	26.66	6	26.83	26.75	0	2,734	0.00%
2023/11/27	4	26.85	23	26.97	26.55	-19	2,727	-0.70%
2023/11/24	7	26.46	5	26.48	26.60	2	2,682	0.07%
2023/11/22	5	25.67	15	25.56	25.50	-10	2,613	-0.38%
2023/11/21	3	25.03	1	25.05	25.15	2	2,610	0.08%
2023/11/20	0	0.00	1	25.15	25.15	-1	2,623	-0.04%
2023/11/17	4	25.61	2	25.43	25.25	2	2,642	0.08%
2023/11/16	12	25.42	11	25.18	25.00	1	2,639	0.04%
2023/11/15	4	24.53	5	24.60	24.65	-1	2,669	-0.04%
2023/11/14	7.1	24.56	6	24.32	23.80	1.1	2,773	0.04%
2023/11/13	5.1	25.28	14	25.31	25.40	-8.9	2,729	-0.33%
2023/11/10	1	23.55	0	0.00	23.55	1	2,603	0.04%
2023/11/09	3	22.67	3	23.08	23.65	0	2,621	0.00%
2023/11/08	0	0.00	6	24.00	23.75	-6	2,590	-0.23%
2023/11/06	1	23.25	0	0.00	23.35	1	2,584	0.04%
2023/11/03	1	23.30	0	0.00	23.25	1	2,602	0.04%
2023/10/27	0	0.00	2	22.68	22.60	-2	2,620	-0.08%
2023/10/26	1	22.50	0	0.00	22.45	1	2,625	0.04%
2023/10/23	1	22.55	0	0.00	22.35	1	2,629	0.04%
2023/10/20	0	0.00	2	21.95	22.20	-2	2,647	-0.08%
2023/10/19	1	22.55	0	0.00	22.55	1	2,655	0.04%
2023/10/17	4	23.25	1	22.85	22.95	3	2,725	0.11%
2023/10/16	2	23.58	0	0.00	23.50	2	2,721	0.07%
2023/10/13	0	0.00	3	23.95	23.95	-3	2,847	-0.11%
2023/10/12	3	23.85	20	24.06	23.90	-17	2,839	-0.60%
2023/10/11	0	0.00	1	25.00	24.75	-1	2,785	-0.04%
2023/10/06	2	24.70	6	24.83	24.45	-4	2,774	-0.14%
2023/10/05	3	25.52	6	25.43	25.30	-3	2,760	-0.11%
2023/10/04	1	25.35	1	24.65	25.40	0	2,735	0.00%
2023/10/03	7	25.23	10	25.30	25.00	-3	2,698	-0.11%
2023/10/02	12	25.09	4.1	25.18	25.20	8	2,651	0.30%
2023/09/28	1	24.20	6	24.15	24.15	-5	2,562	-0.20%
2023/09/25	4	24.00	1	23.90	23.90	3	2,537	0.12%
2023/09/22	7	24.10	3	24.05	24.20	4	2,514	0.16%
2023/09/21	1	23.70	6	23.68	23.60	-5	2,481	-0.20%
2023/09/20	2	24.60	6	24.23	24.35	-4	2,439	-0.16%
2023/09/19	0	0.00	1	23.95	24.05	-1	2,393	-0.04%
2023/09/18	3	23.86	1	23.85	23.95	2	2,358	0.08%
2023/09/15	1	23.40	0	0.00	23.35	1	2,335	0.04%
2023/09/14	2	23.45	1	24.00	23.85	1	2,325	0.04%
2023/09/13	27.1	24.13	22	23.70	23.40	5.1	2,270	0.22%
2023/09/12	12	23.88	3	23.52	23.40	9	2,087	0.43%
2023/09/11	7	23.84	9	23.84	23.90	-2	2,047	-0.10%
2023/09/08	1	21.90	1	22.25	22.00	0	1,923	0.00%
2023/09/06	0	0.00	4	22.55	22.55	-4	1,882	-0.21%
2023/09/05	6	22.66	4	22.75	22.60	2	1,871	0.11%
2023/09/04	2	23.88	11	22.99	23.00	-9	1,842	-0.49%
2023/09/01	6	23.80	4.6	23.49	23.80	1.4	1,780	0.08%
2023/08/31	1	23.15	2	23.30	23.25	-1	1,737	-0.06%
2023/08/30	0	0.00	4	23.18	23.15	-4	1,724	-0.23%
2023/08/29	2	23.03	3.5	23.00	22.90	-1.5	1,707	-0.09%
2023/08/28	1	23.45	6	23.35	23.30	-5	1,684	-0.30%
2023/08/25	1	22.60	1.3	23.03	23.00	-0.3	1,652	-0.02%
2023/08/24	1	23.20	5.6	23.01	22.90	-4.6	1,613	-0.29%
2023/08/23	9	22.94	1	22.85	23.00	8	1,598	0.50%
2023/08/22	20	22.79	32	22.56	22.60	-12	1,544	-0.78%
2023/08/21	22	22.71	12.3	22.75	22.85	9.7	1,491	0.65%
2023/08/18	4	22.16	7	22.31	22.20	-3	1,377	-0.22%
2023/08/17	1	21.05	11	21.11	21.25	-10	1,230	-0.81%
2023/08/11	0	19.75	1	19.65	19.65	-1	1,111	-0.09%
2023/08/10	2	20.00	2	19.98	19.90	0	1,107	0.00%
2023/08/09	1	20.00	0	0.00	19.95	1	1,100	0.09%
2023/08/07	0	0.00	2	20.13	20.10	-2	1,085	-0.18%
2023/08/02	0	0.00	3	19.70	19.70	-3	1,059	-0.28%
2023/08/01	2	19.60	2	19.70	19.60	0	1,043	0.00%
2023/07/31	1	19.70	0	0.00	19.70	1	1,040	0.10%
2023/07/28	0	19.75	11	19.71	19.65	-11	1,036	-1.06%
2023/07/27	0	0.00	3	19.70	19.75	-3	1,031	-0.29%
2023/07/26	0	19.70	0	0.00	19.55	0	1,016	0.00%
2023/07/25	0	0.00	1	19.75	19.80	-1	1,002	-0.10%
2023/07/24	6	19.92	0	0.00	19.95	6	980	0.61%
2023/07/21	3	20.50	4	20.50	20.50	-1	956	-0.10%
2023/07/20	20	20.79	1	20.55	20.80	19	931	2.04%
2023/07/19	5	20.32	23	20.03	19.95	-18	849	-2.12%
2023/07/18	32	20.97	4	21.10	20.85	28	825	3.39%
2023/07/13	2	19.85	12	19.65	19.65	-10	672	-1.49%
2023/07/12	1	19.85	0	0.00	19.80	1	663	0.15%
2023/07/06	0	0.00	0.2	20.40	20.25	-0.2	628	-0.03%
2023/07/05	0	0.00	0.4	20.50	20.35	-0.4	623	-0.06%
2023/07/04	0	0.00	13	20.48	20.45	-13	617	-2.11%
2023/07/03	1	20.65	6	20.57	20.55	-5	614	-0.82%
2023/06/30	7	20.65	3	20.63	20.55	4	607	0.66%
2023/06/29	3	20.75	0	0.00	20.75	3	609	0.49%
2023/06/27	0	0.00	2	20.35	20.35	-2	592	-0.34%
2023/06/26	2	20.55	3.3	20.64	20.65	-1.3	589	-0.22%
2023/06/20	18	20.85	18	20.85	20.85	0	584	0.00%
2023/06/19	3	20.80	3	20.60	20.60	0	568	0.00%
2023/06/16	0	0.00	1	20.80	20.80	-1	566	-0.18%
2023/06/15	6	20.53	2.2	20.42	20.60	3.8	547	0.69%
2023/06/07	1	20.30	0	0.00	20.30	1	571	0.17%
2023/06/06	0.2	20.30	0	0.00	20.25	0.2	627	0.03%
2023/06/05	0.1	20.40	7	20.41	20.35	-7	641	-1.08%
2023/06/01	0	0.00	1	20.30	20.25	-1	758	-0.13%
2023/05/31	0	0.00	3	20.20	20.10	-3	774	-0.39%
2023/05/30	1	20.00	0	0.00	19.95	1	764	0.13%
2023/05/29	0	0.00	1	20.05	20.15	-1	765	-0.13%
2023/05/26	0	0.00	4	19.95	20.00	-4	746	-0.54%
2023/05/25	4	20.13	0	0.00	20.10	4	750	0.53%
2023/05/23	0	20.30	3	20.12	20.15	-3	753	-0.40%
2023/05/16	1	19.75	0	0.00	19.80	1	754	0.13%
2023/05/15	0.1	19.65	0	0.00	19.80	0.1	760	0.01%
2023/05/11	4.2	19.94	0	0.00	19.90	4.2	759	0.55%
2023/05/09	1	20.10	0	20.20	20.15	1	750	0.13%
2023/05/05	0	0.00	7	20.64	20.60	-7	744	-0.94%
2023/05/04	5	20.30	0	0.00	20.65	5	753	0.66%
2023/05/02	0	0.00	0	20.35	20.25	0	748	0.00%
2023/04/26	0	20.30	0	0.00	20.25	0	748	0.00%
2023/04/25	2	20.13	0	0.00	20.15	2	746	0.27%
2023/04/21	3	20.13	0	0.00	20.50	3	742	0.40%
2023/04/20	0	0.00	2	20.50	20.50	-2	731	-0.27%
2023/04/19	2	20.80	0	0.00	20.85	2	728	0.27%
2023/04/18	2	20.60	0	0.00	20.75	2	721	0.28%
2023/04/17	7	20.37	1	20.55	20.55	6	712	0.84%
2023/04/13	1	20.55	0	0.00	20.50	1	702	0.14%
2023/04/12	1	20.60	0	0.00	20.65	1	695	0.14%
2023/04/11	0	20.40	8	20.25	20.40	-8	684	-1.17%
2023/04/10	8	20.25	0	0.00	20.20	8	678	1.18%
2023/04/07	0	0.00	8	20.15	20.10	-8	685	-1.17%
2023/04/06	8	20.10	0	0.00	20.15	8	689	1.16%
2023/03/29	0	0.00	1	20.15	20.15	-1	678	-0.15%
2023/03/27	2	20.45	0	0.00	20.45	2	676	0.30%
2023/03/24	1	20.50	0	0.00	20.45	1	679	0.15%
2023/03/21	1	20.25	0	0.00	20.30	1	674	0.15%
2023/03/17	0	20.40	0	0.00	20.25	0	701	0.00%
2023/03/16	2	20.33	0	0.00	20.15	2	723	0.28%
2023/03/10	2	21.55	8	21.55	21.65	-6	707	-0.85%
2023/03/09	35	22.03	42.1	22.19	22.05	-7.1	700	-1.01%
2023/03/08	0	0.00	20	21.65	21.95	-20	660	-3.03%
2023/03/07	20	21.85	0	0.00	21.85	20	644	3.11%
2023/03/06	17	22.13	11	21.64	22.15	6	627	0.96%
2023/03/03	10	21.13	4	21.16	21.20	6	515	1.16%
2023/03/01	0	20.95	2	20.60	20.60	-2	497	-0.40%
2023/02/24	0	0.00	1	20.70	20.75	-1	497	-0.20%
2023/02/21	0	0.00	2	20.80	20.85	-2	546	-0.37%
2023/02/20	0	20.90	0	0.00	20.90	0	550	0.00%
2023/02/15	1	20.35	0	0.00	20.40	1	596	0.17%
2023/02/14	1	20.45	0	0.00	20.40	1	600	0.17%
2023/02/09	0	0.00	4	20.80	20.70	-4	612	-0.65%
2023/02/07	1	20.90	0	0.00	20.85	1	615	0.16%
2023/02/01	0	0.00	10	20.84	20.95	-10	616	-1.62%
2023/01/31	0	0.00	1	20.70	20.80	-1	621	-0.16%
2023/01/30	2	20.60	10	20.50	20.60	-8	627	-1.28%
2023/01/17	0	0.00	1	20.25	20.30	-1	627	-0.16%
2023/01/16	1	20.25	4	20.35	20.30	-3	630	-0.48%
2023/01/13	0	0.00	1	20.30	20.35	-1	633	-0.16%
2023/01/11	1	20.55	0	0.00	20.55	1	640	0.16%
2023/01/10	7	20.85	5	20.70	20.65	2	644	0.31%
2023/01/09	5	20.75	0	0.00	20.65	5	650	0.77%
2023/01/06	2	20.33	7	20.31	20.50	-5	659	-0.76%
2023/01/05	0	0.00	2	20.50	20.35	-2	674	-0.30%
2023/01/04	4	20.60	3	20.55	20.45	1	682	0.14%
2023/01/03	4	19.99	0	0.00	20.30	4	688	0.58%
2022/12/29	1	20.30	0	0.00	20.30	1	694	0.14%
2022/12/28	2	20.63	0	0.00	20.50	2	703	0.28%
2022/12/22	2	20.80	0	0.00	20.70	2	725	0.28%
2022/12/20	3	20.90	0	0.00	20.65	3	761	0.39%
2022/12/19	2	21.10	0	0.00	21.15	2	783	0.26%
2022/12/13	0	0.00	1	21.40	21.15	-1	808	-0.12%
2022/12/12	1	21.30	0	0.00	21.25	1	820	0.12%
2022/12/09	4	22.00	0	0.00	21.80	4	817	0.49%
2022/12/08	0	0.00	6	22.40	22.45	-6	805	-0.75%
2022/12/07	1	22.15	0	0.00	21.70	1	787	0.13%
2022/12/06	0	22.10	0	0.00	22.00	0	788	0.01%
2022/12/05	0	0.00	8	22.50	22.35	-8	794	-1.01%
2022/12/02	6	22.48	1	22.45	22.55	5	798	0.63%
2022/12/01	6	22.28	1	22.30	22.35	5	799	0.63%
2022/11/30	1	22.30	2	22.20	22.20	-1	820	-0.12%
2022/11/28	3	21.75	3	21.70	21.60	0	867	0.00%
2022/11/25	1	21.60	0	0.00	21.50	1	895	0.11%
2022/11/21	0	0.00	0.3	21.55	21.50	-0.3	1,013	-0.03%
2022/11/18	1	22.30	5	22.30	21.90	-4	1,025	-0.39%
2022/11/17	1	22.00	0	0.00	22.25	1	1,011	0.10%
2022/11/16	0	0.00	0	21.60	21.50	0	1,057	0.00%
2022/11/15	1	21.80	1	22.05	21.80	0	1,085	0.00%
2022/11/14	8	21.82	9	21.98	21.95	-1	1,107	-0.09%
2022/11/11	3	21.60	1	21.15	21.10	2	1,097	0.18%
2022/11/10	3	21.25	4	21.11	21.05	-1	1,131	-0.09%
2022/11/09	0	0.00	3	20.95	21.00	-3	1,235	-0.24%
2022/11/08	1	21.00	0	0.00	20.85	1	1,291	0.08%
2022/11/07	1	20.80	3	20.75	20.70	-2	1,450	-0.14%
2022/11/03	2	20.38	0	0.00	20.50	2	1,548	0.13%
2022/11/01	2	20.40	0	0.00	20.35	2	1,640	0.12%
2022/10/31	2	20.10	2	20.05	20.10	0	1,690	0.00%
2022/10/27	0	0.00	7	20.19	20.40	-7	1,799	-0.39%
2022/10/26	0	0.00	2	19.75	19.80	-2	1,840	-0.11%
2022/10/25	3	19.85	3	19.95	19.85	0	1,875	0.00%
2022/10/24	1	20.25	1	19.90	19.90	0	1,949	0.00%
2022/10/20	0	0.00	1	19.95	20.30	-1	2,114	-0.05%
2022/10/18	0	0.00	1	20.60	20.60	-1	2,245	-0.04%
2022/10/17	0	0.00	3	19.95	20.60	-3	2,623	-0.11%
2022/10/14	6	20.30	7	20.32	20.40	-1	2,914	-0.03%
2022/10/13	6	19.81	0	0.00	19.35	6	2,979	0.20%
2022/10/11	1	20.00	0	0.00	20.00	1	3,093	0.03%
2022/10/07	0	0.00	1	21.10	21.05	-1	3,236	-0.03%
2022/10/05	0	0.00	1.1	20.99	21.00	-1.1	3,299	-0.03%
2022/10/04	0	0.00	2	20.45	20.65	-2	3,320	-0.06%
2022/10/03	0	0.00	11	20.21	20.25	-11	3,355	-0.33%
2022/09/30	0	0.00	6	20.13	20.45	-6	3,367	-0.18%
2022/09/29	2.1	20.45	3	20.65	20.40	-1	3,369	-0.03%
2022/09/28	5	19.88	4	19.96	19.45	1	3,360	0.03%
2022/09/27	1	20.90	5	20.87	21.00	-4	3,354	-0.12%
2022/09/26	3	20.90	5	20.77	20.65	-2	3,359	-0.06%
2022/09/23	1	21.70	0	0.00	21.60	1	3,375	0.03%
2022/09/22	2	21.53	0	0.00	21.90	2	3,383	0.06%
2022/09/21	1	21.80	0	0.00	21.85	1	3,384	0.03%
2022/09/20	1	22.05	4	22.09	22.10	-3	3,379	-0.09%
2022/09/19	4	22.00	3	22.00	22.00	1	3,380	0.03%
2022/09/16	7	22.32	0	0.00	22.25	7	3,382	0.21%
2022/09/15	2	22.90	1	22.85	22.60	1	3,387	0.03%
2022/09/13	1	23.00	0	0.00	22.90	1	3,394	0.03%
2022/09/12	2	23.00	4	22.88	22.90	-2	3,411	-0.06%
2022/09/08	1	22.45	0	0.00	22.60	1	3,413	0.03%
2022/09/07	3	22.28	3	22.20	22.10	0	3,412	0.00%
2022/09/06	3	22.57	0	0.00	22.35	3	3,408	0.09%
2022/09/05	3	23.07	1	23.15	22.90	2	3,396	0.06%
2022/09/02	5.1	23.18	0	0.00	23.15	5.1	3,424	0.15%
2022/09/01	6	23.22	3	23.40	23.55	3	3,411	0.09%
2022/08/31	0.3	23.56	0	0.00	23.45	0.3	3,481	0.01%
2022/08/30	5	23.28	6	23.57	23.70	-1	3,473	-0.03%
2022/08/29	7	23.15	12	23.10	23.00	-5	3,433	-0.15%
2022/08/26	1	24.20	0	0.00	24.15	1	3,408	0.03%
2022/08/25	1	24.30	1	24.25	24.25	0	3,398	0.00%
2022/08/24	9	24.44	0	0.00	24.30	9	3,389	0.27%
2022/08/23	14	25.23	21	24.85	24.65	-7	3,386	-0.21%
2022/08/22	7	25.21	3	25.20	25.15	4	3,335	0.12%
2022/08/19	23	25.09	28.3	24.85	25.10	-5.3	3,307	-0.16%
2022/08/18	1	24.90	43	24.84	24.85	-42	3,279	-1.28%
2022/08/17	18	25.01	4.3	24.99	24.80	13.7	3,262	0.42%
2022/08/16	0.3	25.10	7	24.92	25.00	-6.7	3,236	-0.21%
2022/08/15	3	24.30	4	24.36	24.30	-1	3,140	-0.03%
2022/08/12	69.4	24.14	59	24.35	24.00	10.4	3,086	0.34%
2022/08/11	1	25.77	2	25.55	25.30	-1	2,928	-0.03%
2022/08/10	2	25.30	1	25.30	25.10	1	2,873	0.03%
2022/08/09	5	25.17	5	25.02	25.20	0	2,851	0.00%
2022/08/08	6	25.18	0	0.00	25.15	6	2,821	0.21%
2022/08/05	6	24.70	3	24.42	24.75	3	2,786	0.11%
2022/08/04	17	23.20	0	0.00	23.45	17	2,747	0.62%
2022/08/03	1	24.30	13	24.00	23.95	-12	2,686	-0.45%
2022/08/02	3	24.35	1	24.15	24.30	2	2,686	0.07%
2022/08/01	1	25.05	5	24.94	24.90	-4	2,687	-0.15%
2022/07/29	8	24.98	2	25.15	24.95	6	2,714	0.22%
2022/07/28	23	25.83	28	25.88	25.50	-5	2,682	-0.19%
2022/07/27	1	24.50	2	24.55	24.75	-1	2,560	-0.04%
2022/07/26	1	24.85	10	24.24	24.10	-9	2,538	-0.35%
2022/07/25	10	24.74	9	24.68	24.70	1	2,500	0.04%
2022/07/22	69.1	25.68	70.1	25.79	25.20	-1	2,426	-0.04%
2022/07/21	36	25.79	44.3	25.55	26.15	-8.2	2,074	-0.40%
2022/07/20	7.1	24.20	11	24.32	23.80	-3.9	1,799	-0.22%
2022/07/19	3	24.40	1.4	24.30	24.20	1.7	1,758	0.09%
2022/07/18	0	24.30	6	24.52	24.30	-6	1,738	-0.34%
2022/07/15	50	24.92	5	24.38	25.00	45	1,655	2.72%
2022/07/14	2	24.13	4.1	23.67	24.20	-2.1	1,514	-0.14%
2022/07/13	3	24.05	2	24.05	23.35	1	1,491	0.07%
2022/07/12	7	23.71	2	23.50	23.50	5	1,476	0.34%
2022/07/11	7	23.67	3	23.50	23.55	4	1,480	0.27%
2022/07/08	2	22.50	0	0.00	22.65	2	1,453	0.14%
2022/07/07	2	21.70	0	0.00	21.90	2	1,452	0.14%
2022/07/05	0.2	21.30	0	0.00	21.80	0.2	1,494	0.01%
2022/07/04	0	0.00	4	21.03	20.75	-4	1,489	-0.27%
2022/07/01	1	22.30	2	21.03	20.70	-1	1,526	-0.07%
2022/06/28	0	0.00	2	23.55	23.60	-2	1,518	-0.13%
2022/06/27	1	23.65	3	23.50	23.60	-2	1,547	-0.13%
2022/06/24	1	23.15	1	23.35	23.15	0	1,559	0.00%
2022/06/23	0	0.00	3	22.95	22.80	-3	1,576	-0.19%
2022/06/22	5	22.42	1	22.85	22.40	4	1,609	0.25%
2022/06/21	0	0.00	3	22.90	23.05	-3	1,629	-0.18%
2022/06/20	3	22.13	0	0.00	22.00	3	1,698	0.18%
2022/06/17	1	22.70	0	0.00	22.90	1	1,700	0.06%
2022/06/16	2	23.23	0	0.00	23.10	2	1,722	0.12%
2022/06/15	3	23.42	21	23.37	23.45	-18	1,747	-1.03%
2022/06/14	3	23.13	7	23.31	23.50	-4	1,785	-0.22%
2022/06/13	10	23.29	0	0.00	23.30	10	1,798	0.56%
2022/06/10	4	24.66	0	0.00	24.90	4	1,780	0.22%
2022/06/09	28.2	24.89	13	24.42	24.70	15.2	1,789	0.85%
2022/06/08	5	23.65	0	0.00	23.60	5	1,718	0.29%
2022/06/07	2	23.60	0	0.00	23.90	2	1,769	0.11%
2022/06/06	6	23.67	1	24.30	23.80	5	1,817	0.28%
2022/06/02	0	0.00	5.1	24.00	24.10	-5.1	1,886	-0.27%
2022/06/01	5	23.79	1	23.85	23.75	4	2,002	0.20%
2022/05/31	4	23.68	4	23.78	23.80	0	2,035	0.00%
2022/05/30	2	22.95	8	23.27	23.35	-6	2,103	-0.29%
2022/05/27	2	22.80	2.3	22.99	22.75	-0.3	2,147	-0.01%
2022/05/26	4	22.78	0	0.00	22.70	4	2,198	0.18%
2022/05/24	2	23.00	0	0.00	23.00	2	2,415	0.08%
2022/05/23	2	23.40	5	23.46	23.35	-3	2,636	-0.11%
2022/05/20	4	23.13	1	23.15	23.05	3	2,713	0.11%
2022/05/19	11	22.87	8	22.92	23.00	3	2,955	0.10%
2022/05/18	9	23.51	0	0.00	23.40	9	3,001	0.30%
2022/05/17	5	23.45	13	23.48	23.45	-8	3,041	-0.26%
2022/05/16	5	23.15	0	0.00	22.95	5	3,066	0.16%
2022/05/13	2	23.20	193	23.08	23.00	-191	3,096	-6.17%	大賣/鉅額交易
2022/05/12	7	23.48	155	22.62	22.60	-148	3,142	-4.71%	大賣/鉅額交易
2022/05/11	0	0.00	1	23.40	23.25	-1	3,253	-0.03%
2022/05/10	2	23.00	5	22.00	23.25	-3	3,381	-0.09%
2022/05/09	1.1	22.27	1	22.20	22.35	0.1	3,429	0.00%
2022/05/06	5.1	23.32	0	0.00	23.00	5.1	3,448	0.15%
2022/05/05	2	24.68	3	25.00	24.85	-1	3,454	-0.03%
2022/05/04	0	0.00	1	23.70	23.85	-1	3,505	-0.03%
2022/05/03	0	0.00	1	23.00	23.20	-1	3,666	-0.03%
2022/04/29	2	23.43	1	23.65	23.20	1	3,897	0.03%
2022/04/28	0.2	23.50	0	0.00	23.35	0.2	4,168	0.00%
2022/04/27	2	22.85	0	0.00	23.25	2	4,596	0.04%
2022/04/26	2	23.97	1	23.65	23.60	1	4,924	0.02%
2022/04/25	3	22.95	6	23.20	23.25	-3	5,380	-0.06%
2022/04/22	2	24.15	4	24.13	24.00	-2	5,485	-0.04%
2022/04/21	3	24.53	0	0.00	24.45	3	5,651	0.05%
2022/04/20	4	24.79	1	24.75	24.70	3	5,760	0.05%
2022/04/19	1	24.95	3	24.82	24.75	-2	5,874	-0.03%
2022/04/18	1	24.40	3.1	24.50	24.45	-2.1	6,108	-0.03%
2022/04/15	0	0.00	4.3	24.62	24.60	-4.3	6,326	-0.07%
2022/04/14	8	25.41	2	25.50	25.10	6	6,816	0.09%
2022/04/13	0	0.00	5	25.15	25.25	-5	7,956	-0.06%
2022/04/11	0	0.00	2	25.00	25.05	-2	8,938	-0.02%
2022/04/08	0	0.00	1	25.50	25.30	-1	9,247	-0.01%
2022/04/07	0	0.00	3	25.37	25.15	-3	9,898	-0.03%
2022/04/06	5.1	25.73	5	25.74	25.70	0.1	11,677	0.00%
2022/04/01	2	26.13	4	26.15	26.25	-2	13,143	-0.02%
2022/03/31	4	26.20	6	26.31	26.05	-2	14,861	-0.01%
2022/03/30	0	0.00	29	26.83	26.40	-29	16,817	-0.17%
2022/03/29	2	26.50	1	26.30	26.30	1	17,852	0.01%
2022/03/28	2	26.00	0	0.00	26.20	2	18,173	0.01%
2022/03/25	3	26.70	0	0.00	26.40	3	18,209	0.02%
2022/03/24	0	26.90	4	26.90	26.85	-4	18,230	-0.02%
2022/03/23	11	26.88	2	26.80	26.85	9	18,301	0.05%
2022/03/22	4	26.96	10	27.20	27.25	-6	18,488	-0.03%
2022/03/21	5	27.52	1	27.35	27.20	4	18,508	0.02%
2022/03/18	1	27.60	0	0.00	27.50	1	18,566	0.01%
2022/03/17	8	27.45	5	27.44	27.50	3	18,609	0.02%
2022/03/16	0	0.00	3	27.22	26.90	-3	18,711	-0.02%
2022/03/15	1	26.60	3	26.68	26.65	-2	19,164	-0.01%
2022/03/14	2	27.30	0	0.00	27.35	2	19,299	0.01%
2022/03/11	0	0.00	1	26.80	27.15	-1	19,413	-0.01%
2022/03/10	2	26.80	4.3	26.97	27.05	-2.3	19,502	-0.01%
2022/03/09	6	25.60	2	25.55	26.15	4	19,709	0.02%
2022/03/08	1	25.75	4	25.26	24.85	-3	19,921	-0.02%
2022/03/07	8.3	26.43	123	26.67	25.90	-114.7	20,108	-0.57%	大賣/鉅額交易
2022/03/04	21.1	28.10	1	27.95	27.95	20.1	20,446	0.10%
2022/03/03	58.2	28.38	87	28.97	28.20	-28.8	20,882	-0.14%
2022/03/02	88	28.19	2	28.03	28.60	86	21,910	0.39%
2022/03/01	6	28.30	5	28.41	28.40	1	22,551	0.00%
2022/02/25	9	28.17	9	27.98	27.75	0	22,754	0.00%
2022/02/24	26	28.18	29	28.10	28.00	-3	23,383	-0.01%
2022/02/23	8	29.09	19.1	28.98	29.05	-11.1	23,454	-0.05%
2022/02/22	5.1	28.22	9	27.87	27.75	-3.9	23,708	-0.02%
2022/02/21	45.2	29.04	30	28.96	28.85	15.2	23,877	0.06%
2022/02/18	3	27.60	7	27.59	27.85	-4	23,684	-0.02%
2022/02/17	9	27.59	2	27.55	27.45	7	23,653	0.03%
2022/02/16	5	28.12	2	28.00	28.00	3	23,640	0.01%
2022/02/15	39	27.79	40	27.80	27.70	-1	23,638	0.00%
2022/02/14	7	27.56	6	27.50	27.45	1	23,641	0.00%
2022/02/11	14	28.39	8	28.44	28.05	6	23,716	0.03%
2022/02/10	11	29.55	7	29.53	29.40	4	23,615	0.02%
2022/02/09	343	29.49	12	29.05	29.50	331	23,542	1.41%	大買/鉅額交易
2022/02/08	3.4	28.69	13.1	28.79	29.05	-9.7	23,560	-0.04%
2022/02/07	16	28.06	8	28.20	28.25	8	23,652	0.03%
2022/01/26	13	27.40	4	27.45	27.35	9	23,800	0.04%
2022/01/25	12	27.75	11	27.74	27.40	1	24,247	0.00%
2022/01/24	35.5	27.85	49.1	27.39	28.00	-13.6	24,219	-0.06%
2022/01/21	42	29.88	80.5	29.23	28.60	-38.5	24,012	-0.16%
2022/01/20	100	30.94	77.5	31.01	30.45	22.5	23,751	0.09%
2022/01/19	90.5	30.31	85.2	30.62	31.15	5.3	23,346	0.02%
2022/01/18	129	30.65	229.1	30.50	30.35	-100.1	23,034	-0.43%	大買/大賣/
2022/01/17	116	28.90	27.7	29.09	29.10	88.3	22,593	0.39%	大買/
2022/01/14	67.1	28.37	66	28.55	28.10	1.1	22,523	0.00%
2022/01/13	11	29.37	18	29.46	29.70	-7	22,398	-0.03%
2022/01/12	20	29.21	8	29.23	29.25	12	22,340	0.05%
2022/01/11	24.5	29.81	20.4	29.16	29.20	4.1	22,271	0.02%
2022/01/10	27	29.51	22.7	29.54	30.25	4.3	22,129	0.02%
2022/01/07	224.7	30.47	201	30.32	29.70	23.7	21,908	0.11%	大買/大賣/
2022/01/06	242.2	30.94	286	31.03	31.15	-43.8	21,394	-0.20%	大買/大賣/
2022/01/05	251.5	30.88	208	31.23	29.75	43.5	20,270	0.21%	大買/大賣/
2022/01/04	17	30.43	33.2	30.58	30.90	-16.2	19,501	-0.08%
2022/01/03	54.2	30.79	41.2	30.74	30.35	13.1	19,271	0.07%
2021/12/30	177.8	31.55	228.2	31.21	30.65	-50.4	18,933	-0.27%	大買/大賣/
2021/12/29	550.6	32.58	511.5	32.60	32.95	39.1	18,271	0.21%	大買/大賣/
2021/12/28	318.3	31.75	398	32.06	33.05	-79.7	16,449	-0.48%	大買/大賣/
2021/12/27	428.5	30.61	380.3	30.56	30.05	48.2	14,970	0.32%	大買/大賣/
2021/12/24	539.1	29.29	588.8	29.44	30.45	-49.7	13,253	-0.37%	大買/大賣/
2021/12/23	210.1	26.87	179.3	27.12	27.70	30.9	11,310	0.27%	大買/大賣/
2021/12/22	124.3	24.31	65	24.62	25.20	59.3	10,252	0.58%	大買/
2021/12/21	1	23.45	0	0.00	23.70	1	9,938	0.01%
2021/12/20	4	23.69	100	23.57	23.60	-96	9,870	-0.97%
2021/12/17	53	23.95	3	24.05	24.10	50	9,818	0.51%
2021/12/16	23	24.54	5	24.57	24.10	18	9,722	0.19%
2021/12/15	63	23.35	1	23.45	23.45	62	9,475	0.65%
2021/12/14	45	23.23	1	23.00	23.20	44	9,474	0.46%
2021/12/13	6	23.85	12	23.75	23.80	-6	9,397	-0.06%
2021/12/10	20	23.87	7	23.87	23.60	13	9,333	0.14%
2021/12/09	104.2	24.75	127	24.71	24.30	-22.8	9,187	-0.25%	大買/大賣/
2021/12/08	7	24.06	17	24.06	23.90	-10	8,713	-0.12%
2021/12/07	8	23.95	11	23.80	23.65	-3	8,551	-0.04%
2021/12/06	7	23.60	1	23.60	23.90	6	8,405	0.07%
2021/12/03	20	23.54	17	23.34	23.85	3	8,297	0.04%
2021/12/02	39	23.41	12.3	23.37	23.05	26.7	8,035	0.33%
2021/12/01	27	24.54	24	24.32	24.30	3	7,777	0.04%
2021/11/30	127	24.71	69.1	24.87	24.20	57.9	7,524	0.77%	大買/
2021/11/29	59	23.58	26.2	23.71	23.50	32.8	7,061	0.46%
2021/11/26	113.4	23.90	92	23.79	24.50	21.4	6,588	0.33%	大買/
2021/11/25	39	22.69	34	22.63	23.10	5	5,470	0.09%
2021/11/24	42	21.52	40	21.56	21.00	2	4,771	0.04%
2021/11/23	44	21.78	67.6	22.07	21.95	-23.6	4,510	-0.52%
2021/11/22	25.1	21.19	37	21.29	20.80	-11.9	3,786	-0.31%
2021/11/19	152.2	21.82	122	21.67	21.90	30.2	3,581	0.84%	大買/大賣/
2021/11/18	32	20.90	35.8	21.33	21.80	-3.8	3,089	-0.12%
2021/11/17	0	0.00	11	19.60	19.85	-11	2,834	-0.39%
2021/11/16	20	19.34	19	19.25	19.15	1	2,776	0.04%
2021/11/15	5	19.20	1	19.10	19.40	4	2,754	0.15%
2021/11/12	6	19.55	13	19.62	19.55	-7	2,717	-0.26%
2021/11/11	16	19.95	2	19.70	19.85	14	2,690	0.52%
2021/11/10	12	19.87	2	19.70	19.65	10	2,674	0.37%
2021/11/09	8	18.67	8.5	18.80	18.90	-0.5	2,553	-0.02%
2021/11/08	9	18.67	7	18.77	18.70	2	2,526	0.08%
2021/11/05	12	19.18	9	18.98	19.10	3	2,463	0.12%
2021/11/04	18	19.55	6	19.38	19.20	12	2,363	0.51%
2021/11/03	29	20.58	442.5	20.40	20.80	-413.5	2,206	-18.74%	大賣/鉅額交易
2021/11/02	240.7	20.15	377	21.13	20.45	-136.3	1,984	-6.87%	大買/大賣/鉅額交易
2021/11/01	32	20.54	26	20.54	20.90	6	1,448	0.41%
2021/10/29	75	19.35	12	19.47	19.55	63	1,301	4.84%
2021/10/28	81	19.19	2	19.20	19.15	79	1,271	6.21%
2021/10/27	65	19.15	13	19.28	19.25	52	1,255	4.14%
2021/10/26	71	19.25	35	19.37	19.15	36	1,222	2.94%
2021/10/25	55	19.02	33	19.04	19.00	22	1,174	1.87%
2021/10/22	273	18.82	16	18.93	18.75	257	1,138	22.57%	大買/鉅額交易
2021/10/21	66	18.69	41	18.50	18.80	25	1,069	2.34%
2021/10/20	31	17.91	39	17.89	18.35	-8	1,012	-0.79%
2021/10/19	9	17.71	10	17.51	17.85	-1	958	-0.10%
2021/10/18	30	17.01	5	17.45	17.45	25	902	2.77%
2021/10/15	10	16.25	25	16.21	16.15	-15	804	-1.86%
2021/10/14	28	16.23	1	16.20	16.10	27	788	3.42%
2021/10/13	0	0.00	1	16.10	16.25	-1	777	-0.13%
2021/10/08	0	0.00	13	15.96	15.90	-13	743	-1.75%
2021/10/07	0	0.00	4	15.85	15.80	-4	735	-0.54%
2021/10/04	8	15.85	8	15.60	15.15	0	762	0.00%
2021/10/01	5	15.90	0	0.00	15.80	5	745	0.67%
2021/09/30	5	15.65	1	15.70	16.05	4	731	0.55%
2021/09/28	1	15.35	3	15.63	15.65	-2	698	-0.29%
2021/09/24	0	0.00	9	15.43	15.20	-9	685	-1.31%
2021/09/23	1	15.15	0	0.00	15.10	1	676	0.15%
2021/09/22	0	0.00	1	15.20	15.25	-1	688	-0.15%
2021/09/17	8	15.47	9	15.36	15.40	-1	684	-0.15%
2021/09/13	1	15.10	0	0.00	15.10	1	787	0.13%
2021/09/10	4	14.93	0	0.00	14.95	4	777	0.51%
2021/09/09	8	14.93	8	14.90	14.90	0	781	0.00%
2021/09/08	0.6	14.75	0	0.00	14.55	0.6	771	0.08%
2021/09/07	0	0.00	38	14.80	14.95	-38	762	-4.98%
2021/09/06	42	15.53	0	0.00	15.45	42	766	5.48%
2021/09/03	18	15.60	0	0.00	15.50	18	762	2.36%
2021/09/02	0	0.00	38	15.55	15.50	-38	747	-5.08%
2021/09/01	38	15.37	0	0.00	15.45	38	742	5.12%
2021/08/30	0	0.00	5	15.30	15.25	-5	747	-0.67%
2021/08/26	2	15.15	0	0.00	15.25	2	759	0.26%
2021/08/24	1	14.90	0	0.00	14.95	1	770	0.13%
2021/08/19	0	15.00	1	14.90	14.95	-1	791	-0.12%
2021/08/16	18.2	15.01	18	14.79	14.85	0.2	788	0.03%
2021/08/13	0.2	15.00	0	0.00	14.55	0.2	764	0.03%
2021/08/05	0	0.00	0.1	15.90	15.85	-0.1	819	-0.02%
2021/07/30	0	0.00	1	15.75	15.70	-1	885	-0.11%
2021/07/26	0	0.00	1	16.20	16.20	-1	1,000	-0.10%
2021/07/23	0	0.00	4.8	16.05	16.05	-4.8	1,055	-0.45%
2021/07/20	0	0.00	1	15.85	15.85	-1	1,186	-0.08%
2021/07/19	1	16.05	0	0.00	16.00	1	1,214	0.08%
2021/07/14	1	15.95	1	15.90	15.95	0	1,310	0.00%
2021/07/13	0	16.05	4	16.21	16.15	-4	1,341	-0.30%
2021/07/12	0	0.00	0	15.80	15.80	0	1,318	0.00%
2021/07/09	0	0.00	4	15.85	15.90	-4	1,338	-0.30%
2021/07/06	0	0.00	6	15.80	15.75	-6	1,459	-0.41%
2021/07/02	0	0.00	2	15.90	15.80	-2	1,517	-0.13%
2021/06/30	0	0.00	1	15.85	15.85	-1	1,555	-0.06%
2021/06/29	0	0.00	5	15.83	15.75	-5	1,594	-0.31%
2021/06/25	11	16.80	3	16.85	16.40	8	1,618	0.49%
2021/06/24	9	16.82	5	16.66	17.10	4	1,543	0.26%
2021/06/23	1	15.70	0	0.00	15.55	1	1,475	0.07%
2021/06/22	0	0.00	0	15.35	15.35	0	1,482	0.00%
2021/06/21	0	0.00	0	15.35	15.35	0	1,531	0.00%
2021/06/18	0	0.00	10	15.45	15.45	-10	1,555	-0.64%
2021/06/17	10	15.40	1	15.40	15.45	9	1,574	0.57%
2021/06/15	2	15.35	4	15.35	15.35	-2	1,614	-0.12%
2021/06/11	0	0.00	3	15.38	15.35	-3	1,605	-0.19%
2021/06/07	1	15.30	0	0.00	15.55	1	1,594	0.06%
2021/06/04	0	0.00	3	15.40	15.50	-3	1,595	-0.19%
2021/05/27	1	14.90	8	15.05	14.95	-7	1,573	-0.44%
2021/05/26	18	15.00	10	15.05	15.05	8	1,573	0.51%
2021/05/19	1	14.40	0	0.00	14.55	1	1,627	0.06%
2021/05/18	1	14.45	1	14.40	14.65	0	1,626	0.00%
2021/05/07	0	0.00	2	16.75	17.10	-2	1,513	-0.13%
2021/05/06	3	16.87	0	0.00	16.70	3	1,564	0.19%
2021/05/05	3	17.30	3	17.20	17.15	0	1,561	0.00%
2021/05/04	5	16.70	2	16.20	16.75	3	1,549	0.19%
2021/04/29	3	18.60	2	18.50	18.60	1	1,459	0.07%
2021/04/28	15	19.44	15	19.56	19.55	0	1,399	0.00%
2021/04/27	5	18.63	2	18.75	18.75	3	1,344	0.22%
2021/04/26	13	18.76	6	18.76	18.40	7	1,321	0.53%
2021/04/23	0	18.15	5.8	18.19	18.15	-5.8	1,277	-0.45%
2021/04/21	1	18.05	0	0.00	18.00	1	1,292	0.08%
2021/04/20	0	0.00	10	18.00	18.10	-10	1,275	-0.78%
2021/04/19	1	18.25	2	18.15	18.15	-1	1,250	-0.08%
2021/04/16	0	0.00	1	17.85	17.75	-1	1,215	-0.08%
2021/04/15	1	17.60	0	0.00	17.65	1	1,202	0.08%
2021/04/13	11	17.75	15.4	17.70	17.25	-4.4	1,174	-0.37%
2021/04/09	0	0.00	0.6	16.75	16.75	-0.6	1,224	-0.05%
2021/04/08	7	16.92	41	16.49	16.80	-34	1,347	-2.52%
2021/04/07	33	16.29	4	16.35	16.35	29	1,426	2.03%
2021/04/06	0	0.00	18	15.75	15.85	-18	1,396	-1.29%
2021/04/01	13	16.04	24	15.89	15.85	-11	1,398	-0.79%
2021/03/31	59	15.74	37.8	15.78	15.80	21.2	1,359	1.56%
2021/03/29	0	0.00	13	15.60	15.50	-13	1,321	-0.98%
2021/03/26	0.4	15.35	1	15.35	15.40	-0.6	1,305	-0.05%
2021/03/25	1.1	15.36	0	0.00	15.40	1.1	1,300	0.08%
2021/03/24	0	0.00	5	15.35	15.40	-5	1,289	-0.39%
2021/03/23	0	0.00	15	15.25	15.35	-15	1,241	-1.21%
2021/03/22	8.1	15.30	38	15.36	15.40	-29.9	1,220	-2.45%
2021/03/18	18	15.16	0	0.00	15.10	18	1,193	1.51%
2021/03/17	0	0.00	0.2	14.65	14.65	-0.2	1,169	-0.01%
2021/03/16	0	14.83	0	0.00	14.70	0	1,173	0.00%
2021/03/15	0	0.00	1	14.70	14.75	-1	1,193	-0.08%
2021/03/10	5	14.70	0	0.00	14.55	5	1,222	0.41%
2021/03/09	0	14.88	1	14.80	14.70	-1	1,225	-0.08%
2021/03/05	1	15.00	0	0.00	14.95	1	1,223	0.08%
2021/03/04	0	15.10	1	15.15	15.20	-1	1,225	-0.08%
2021/03/02	0	15.10	0	0.00	15.10	0	1,228	0.00%
2021/02/26	1	15.00	4	14.90	15.10	-3	1,229	-0.24%
2021/02/25	11	15.59	20	15.47	15.35	-9	1,225	-0.73%
2021/02/24	8	15.55	16	15.72	15.55	-8	1,222	-0.65%
2021/02/23	0	15.10	18	15.10	15.15	-18	1,197	-1.50%
2021/02/22	48	15.34	59	15.12	15.20	-11	1,196	-0.92%
2021/02/19	41	14.82	13	14.80	15.05	28	1,187	2.36%
2021/02/18	0	0.00	5	14.35	14.55	-5	1,276	-0.39%
2021/02/17	2	14.15	9	14.15	14.20	-7	1,273	-0.55%
2021/02/05	18	14.38	10	14.30	14.25	8	1,273	0.63%
2021/02/01	1	14.15	0	0.00	14.25	1	1,262	0.08%
2021/01/29	0	0.00	18	14.55	14.40	-18	1,257	-1.43%
2021/01/28	21	14.78	7	14.32	14.75	14	1,250	1.12%
2021/01/27	46	14.11	41	13.94	14.25	5	1,195	0.42%
2021/01/26	1	14.00	0	0.00	13.80	1	1,179	0.08%
2021/01/21	0	14.10	2	14.20	14.00	-2	1,176	-0.17%
2021/01/20	0	0.00	28	14.19	14.10	-28	1,177	-2.38%
2021/01/19	20	14.63	10	14.30	14.45	10	1,170	0.85%
2021/01/18	1	14.20	40	14.35	14.25	-39	1,162	-3.35%
2021/01/15	4	15.33	18	15.24	14.60	-14	1,159	-1.21%
2021/01/14	106	14.80	48	14.74	15.20	58	1,081	5.36%	大買/
2021/01/13	0	0.00	2	14.75	14.60	-2	1,067	-0.19%
2021/01/12	1	14.75	0	0.00	14.60	1	1,064	0.09%
2021/01/11	0	0.00	24.6	14.87	15.00	-24.6	1,062	-2.32%
2021/01/08	28	14.97	13	14.95	14.95	15	1,069	1.40%
2021/01/07	1	14.90	2	14.90	15.10	-1	1,070	-0.09%
2021/01/06	1	15.05	0	0.00	15.00	1	1,066	0.09%
2021/01/04	0	0.00	1	14.90	15.30	-1	938	-0.11%
2020/12/31	7	15.63	50	15.10	15.00	-43	908	-4.74%
2020/12/30	6	15.73	12.4	15.74	15.75	-6.4	763	-0.83%
2020/12/29	22	14.35	22	14.30	14.35	0	640	0.00%
2020/12/28	33	14.31	30	14.30	14.30	3	631	0.48%
2020/12/25	11	14.14	50	13.97	14.20	-39	620	-6.29%
2020/12/24	69	14.21	10	14.00	14.10	59	613	9.62%
2020/12/23	8	13.65	8	13.50	13.65	0	600	0.00%
2020/12/18	0	0.00	23	13.70	13.80	-23	696	-3.30%
2020/12/17	0	0.00	28	13.82	13.80	-28	785	-3.57%
2020/12/16	28	14.04	14	14.00	14.00	14	902	1.55%
2020/12/14	1	13.90	3	13.95	13.90	-2	916	-0.22%
2020/12/10	0	0.00	58	14.07	13.90	-58	900	-6.44%
2020/12/09	7	14.39	7	14.40	14.25	0	896	0.00%
2020/12/08	60	14.52	0.6	14.42	14.45	59.4	881	6.74%
2020/12/07	20	14.30	35	14.20	14.25	-15	869	-1.73%
2020/12/04	18	13.99	15	14.10	14.15	3	856	0.35%
2020/12/03	3	14.00	0	0.00	14.00	3	862	0.35%
2020/12/02	2	13.88	0	0.00	13.85	2	858	0.23%
2020/11/30	0	0.00	2	13.95	13.85	-2	875	-0.23%
2020/11/27	12	13.90	1	13.80	13.85	11	895	1.23%
2020/11/26	1	13.65	1	13.65	13.75	0	896	0.00%
2020/11/25	0	0.00	1	13.60	13.55	-1	894	-0.11%
2020/11/24	1	13.55	0	0.00	13.55	1	892	0.11%
2020/11/23	0.1	13.50	0	0.00	13.50	0.1	889	0.01%
2020/11/18	13	13.55	0	0.00	13.50	13	870	1.49%
2020/11/17	13	13.74	0	0.00	13.65	13	860	1.51%
2020/11/12	0.1	13.20	0	0.00	13.20	0.1	754	0.01%
2020/11/05	0	0.00	1	13.00	13.00	-1	747	-0.13%
2020/11/04	0.1	13.00	0	0.00	13.00	0.1	743	0.01%
2020/10/28	0.1	13.30	0	0.00	13.05	0.1	795	0.01%
2020/10/15	0	0.00	10	13.46	13.50	-10	789	-1.27%
2020/10/08	0	0.00	1	13.30	13.45	-1	805	-0.12%
2020/10/07	0	0.00	2	13.40	13.45	-2	806	-0.25%
2020/10/06	0	0.00	1	13.25	13.40	-1	808	-0.12%
2020/09/29	0	0.00	1	12.75	12.95	-1	830	-0.12%
2020/09/24	1	12.70	3	12.75	12.85	-2	891	-0.22%
2020/09/22	12	14.24	1	14.00	14.15	11	865	1.27%
2020/09/21	24	14.14	22	14.03	14.55	2	773	0.26%
2020/09/18	0	0.00	11	13.40	13.45	-11	660	-1.67%
2020/09/17	0	0.00	1	13.05	13.05	-1	640	-0.16%
2020/09/15	0	0.00	1	12.90	12.90	-1	647	-0.15%
2020/09/11	1	13.00	1	13.00	12.95	0	705	0.00%
2020/09/08	0	0.00	1	13.10	13.05	-1	716	-0.14%
2020/09/04	1	12.90	0	13.00	13.10	1	703	0.14%
2020/09/03	2	13.00	0	0.00	12.75	2	695	0.29%
2020/08/31	0	0.00	6	12.60	12.70	-6	657	-0.91%
2020/08/26	0	0.00	1	12.55	12.50	-1	779	-0.13%
2020/08/24	0	0.00	5	12.40	12.40	-5	774	-0.65%
2020/08/19	15	12.47	0	0.00	12.45	15	793	1.89%
2020/08/18	2	12.53	1	12.55	12.45	1	807	0.12%
2020/08/17	1	12.50	0	0.00	12.45	1	802	0.12%
2020/08/05	1	12.40	0	0.00	12.40	1	785	0.13%
2020/07/17	0	0.00	6	12.95	12.90	-6	715	-0.84%
2020/07/16	1	13.20	0	0.00	13.20	1	713	0.14%
2020/07/10	0	0.00	0	13.15	13.15	0	675	-0.01%
2020/07/08	0	0.00	0	13.20	13.20	0	660	0.00%
2020/07/07	0	0.00	3	13.10	13.05	-3	643	-0.47%
2020/07/06	20	13.40	0	0.00	13.30	20	638	3.13%
2020/07/02	3	13.03	11	13.09	13.00	-8	563	-1.42%
2020/06/29	1	11.95	0.6	12.15	12.05	0.4	495	0.08%
2020/06/19	2	12.90	0	0.00	12.70	2	475	0.42%
2020/06/18	7	13.01	3	12.95	12.95	4	470	0.85%
2020/06/16	12	11.90	12.4	11.90	11.85	-0.4	409	-0.10%
2020/05/15	1	11.60	0	0.00	11.70	1	302	0.33%
2020/05/13	1	11.80	0	0.00	11.90	1	300	0.33%
2020/05/12	2	11.90	0	0.00	11.90	2	301	0.66%
2020/05/11	1	11.90	0	0.00	11.95	1	300	0.33%
2020/05/04	0	0.00	11	11.95	11.95	-11	300	-3.66%
2020/04/15	1	11.50	0	0.00	11.70	1	321	0.31%
2020/04/06	0	10.50	0	0.00	10.50	0	331	0.00%
2020/03/17	0	0.00	4	11.05	10.95	-4	342	-1.17%
2020/03/16	0.2	11.50	0	0.00	11.60	0.2	335	0.06%
2020/03/12	1	13.00	0	0.00	12.80	1	315	0.32%
2020/03/09	0.2	13.60	0	0.00	13.55	0.2	307	0.06%
2020/03/06	0	0.00	6	13.86	13.90	-6	305	-1.96%
2020/03/02	0	0.00	10	13.80	14.00	-10	306	-3.26%
2020/02/26	0	0.00	0	14.35	14.40	0	300	-0.01%
2020/02/17	8	14.10	8	14.10	14.05	0	313	0.00%
2020/02/03	1	13.80	0	0.00	13.90	1	353	0.28%
2020/01/30	1	15.00	5	14.40	14.35	-4	351	-1.14%
2020/01/09	0	0.00	1	15.80	15.90	-1	431	-0.23%
2020/01/08	0	15.75	0	0.00	15.85	0	433	0.00%
2020/01/02	0	0.00	2	16.70	16.65	-2	544	-0.37%
2019/12/30	0	0.00	0.1	16.65	16.75	-0.1	541	-0.01%
2019/12/25	1	16.75	0	0.00	16.70	1	541	0.18%
2019/12/19	9	17.02	8	16.90	16.90	1	563	0.18%
2019/12/16	2	16.65	0	0.00	16.60	2	533	0.37%
2019/12/13	2	16.55	52	16.55	16.55	-50	536	-9.32%
2019/12/11	52	16.95	0	0.00	16.60	52	535	9.71%
2019/11/29	2	16.80	0	0.00	16.75	2	645	0.31%
2019/11/22	0	0.00	5	17.05	17.05	-5	686	-0.73%
2019/11/11	0	0.00	4	16.35	16.20	-4	731	-0.55%
2019/11/08	10	16.65	0	0.00	16.75	10	726	1.38%
2019/10/24	0	0.00	5	17.60	17.35	-5	834	-0.60%
2019/10/23	8	17.40	22	17.10	17.35	-14	849	-1.65%
2019/10/22	18	16.97	5	17.20	16.85	13	858	1.52%
2019/10/16	0	0.00	1	16.75	16.75	-1	943	-0.11%
2019/10/15	0	0.00	14	16.65	16.90	-14	979	-1.43%
2019/10/14	0	0.00	8	16.93	16.90	-8	1,066	-0.75%
2019/10/09	18	17.11	8	16.80	17.05	10	1,120	0.89%
2019/10/08	28	17.49	10	17.00	16.80	18	1,249	1.44%
2019/09/27	0	0.00	2	17.10	16.80	-2	1,578	-0.13%
2019/09/26	0	0.00	9	16.86	17.10	-9	1,573	-0.57%
2019/09/25	8	16.95	4	16.95	16.95	4	1,567	0.26%
2019/09/24	2	16.85	0	0.00	16.80	2	1,568	0.13%
2019/09/09	0	0.00	2	17.00	16.85	-2	1,541	-0.13%
2019/09/05	1	17.25	1	17.20	16.95	0	1,538	0.00%
2019/09/04	0	0.00	15	17.00	16.95	-15	1,487	-1.01%
2019/09/03	3	16.90	3	16.85	17.00	0	1,497	0.00%
2019/09/02	13	16.82	0	0.00	16.90	13	1,488	0.87%
2019/08/30	30	16.64	28	16.61	16.90	2	1,485	0.13%
2019/08/28	4	16.40	0	0.00	16.40	4	1,483	0.27%
2019/08/27	0	0.00	11	16.40	16.25	-11	1,482	-0.74%
2019/08/22	0	0.00	0.2	16.05	16.10	-0.2	1,534	-0.01%
2019/08/16	0	0.00	18	15.90	16.30	-18	1,621	-1.11%
2019/08/15	18	15.80	0	0.00	15.95	18	1,648	1.09%
2019/08/08	0	0.00	2	17.00	16.70	-2	1,626	-0.12%
2019/08/05	0	0.00	5	17.00	16.45	-5	1,595	-0.31%
2019/07/30	0	0.00	2	17.25	17.25	-2	1,566	-0.13%
2019/07/29	0	0.00	3	17.25	17.10	-3	1,552	-0.19%
2019/07/25	1	17.50	4	17.55	17.80	-3	1,512	-0.20%
2019/07/24	0	0.00	33	17.82	17.80	-33	1,494	-2.21%
2019/07/23	5	17.50	4	17.35	17.45	1	1,436	0.07%
2019/07/19	3	16.90	0	0.00	16.70	3	1,377	0.22%
2019/07/18	0	0.00	6	17.05	16.85	-6	1,355	-0.44%
2019/07/17	2	17.25	6	17.00	17.20	-4	1,333	-0.30%
2019/07/16	27	17.58	1	18.00	17.60	26	1,295	2.01%
2019/07/15	0	0.00	5	17.36	17.35	-5	1,203	-0.42%
2019/07/12	12	16.62	13	16.90	17.35	-1	1,148	-0.09%
2019/07/11	8	16.14	1	16.35	16.05	7	982	0.71%
2019/07/10	1	15.80	0	0.00	15.80	1	948	0.11%
2019/07/09	9	16.31	0	0.00	16.05	9	928	0.97%
2019/07/08	1	15.50	41	16.19	16.15	-40	792	-5.05%
2019/07/05	1	14.75	0	0.00	14.85	1	625	0.16%
2019/07/01	0	14.70	0	0.00	14.75	0	661	0.00%
2019/06/25	1	14.75	0	0.00	14.65	1	694	0.14%
2019/06/21	0	0.00	0	14.50	14.60	0	706	0.00%
2019/06/19	0	0.00	7	14.54	14.60	-7	762	-0.92%
2019/06/18	0	0.00	0.2	14.45	14.45	-0.2	785	-0.03%
2019/06/13	0	14.65	1	14.90	14.70	-1	1,060	-0.09%
2019/06/12	0	14.80	0	0.00	14.90	0	1,062	0.00%
2019/06/11	0	0.00	1	14.90	14.90	-1	1,071	-0.09%
2019/06/04	0	0.00	2	15.00	15.00	-2	1,065	-0.19%
2019/05/31	2	15.00	0	0.00	15.15	2	1,059	0.19%
2019/05/23	3	14.68	3	14.72	14.70	0	964	0.00%
2019/05/22	2	14.40	2	14.50	14.50	0	926	0.00%
2019/05/10	1	13.75	0	0.00	13.65	1	900	0.11%
2019/05/09	5	13.85	0	0.00	13.85	5	897	0.56%
2019/05/08	5	14.10	0	0.00	14.30	5	889	0.56%
2019/04/29	5	14.60	0	0.00	14.35	5	892	0.56%
2019/04/22	0	0.00	3	15.00	14.90	-3	878	-0.34%
2019/04/10	1	15.15	8	15.15	15.15	-7	867	-0.81%
2019/04/09	9	15.45	6	15.43	15.40	3	882	0.34%
2019/04/03	0	0.00	10	15.15	15.20	-10	878	-1.14%
2019/03/26	18	15.64	8	15.60	15.35	10	832	1.20%
2019/03/25	0	0.00	28	15.51	15.50	-28	823	-3.40%
2019/03/22	28	15.97	18	16.07	15.95	10	805	1.24%
2019/03/21	52	16.05	5	15.92	15.90	47	772	6.08%
2019/03/20	9	15.83	11	15.91	16.15	-2	747	-0.27%
2019/03/19	12	15.56	15	15.60	16.05	-3	713	-0.42%
2019/03/18	0	0.00	9	14.40	14.60	-9	519	-1.73%
2019/03/15	0	0.00	2	14.55	14.25	-2	508	-0.39%
2019/03/14	21	14.37	13	14.25	14.55	8	495	1.61%
2019/03/13	1	14.15	19	14.21	14.15	-18	492	-3.66%
2019/03/12	21	14.33	0	0.00	14.45	21	492	4.26%
2019/03/07	0	0.00	33	13.96	13.90	-33	494	-6.67%
2019/03/06	33	14.10	0	0.00	13.95	33	551	5.98%
2019/03/04	0	0.00	10	14.20	14.15	-10	584	-1.71%
2019/02/21	51	14.46	51	14.40	14.50	0	582	0.00%
2019/01/24	0	14.05	0	0.00	14.10	0	556	0.00%
2019/01/22	0	14.20	0	0.00	14.30	0	569	0.00%
2019/01/21	0	0.00	5	14.35	14.15	-5	560	-0.89%
2019/01/18	5	14.15	0	0.00	14.20	5	554	0.90%
2019/01/07	2	13.75	0	0.00	13.70	2	542	0.37%
2019/01/02	8	14.10	10	14.04	14.00	-2	587	-0.34%
2018/12/27	2	14.10	0	0.00	14.00	2	563	0.36%
2018/11/28	0	0.00	39	14.09	14.10	-39	445	-8.76%
2018/11/27	50	13.70	30	13.88	14.20	20	437	4.57%
2018/11/26	10	13.11	0	0.00	13.05	10	421	2.37%
2018/11/23	8	12.95	28	12.85	12.85	-20	418	-4.78%
2018/11/22	14	12.86	0	0.00	12.90	14	416	3.36%
2018/11/21	13	12.73	5	12.74	12.70	8	416	1.92%
2018/11/20	2	12.75	4	12.90	12.75	-2	426	-0.47%
2018/11/19	8	12.80	0	0.00	12.75	8	425	1.88%
2018/11/13	0	0.00	0	12.20	12.30	0	422	0.00%
2018/11/12	0	0.00	0	12.20	12.25	0	434	0.00%
2018/11/07	0	0.00	5	12.45	12.55	-5	473	-1.06%
2018/11/06	8	12.37	3	12.35	12.40	5	485	1.03%
2018/11/05	0	0.00	5	12.15	12.20	-5	497	-1.00%
2018/11/02	5	12.25	0	0.00	12.25	5	501	1.00%
2018/10/23	0	0.00	0	12.25	12.30	0	590	0.00%
2018/10/18	2	12.25	0	0.00	12.25	2	626	0.32%
2018/10/15	1	12.35	0	0.00	12.15	1	634	0.16%
2018/10/12	0	0.00	1	12.05	12.35	-1	631	-0.16%
2018/10/11	2	12.25	0	0.00	12.15	2	625	0.32%
2018/09/18	1	14.15	0	0.00	14.10	1	665	0.15%
2018/09/10	1	14.55	0	0.00	13.90	1	696	0.14%
2018/09/06	0	0.00	18	14.75	14.85	-18	695	-2.59%
2018/09/05	18	14.90	0	0.00	14.75	18	698	2.58%
2018/08/29	0	0.00	0.7	14.80	14.80	-0.7	901	-0.08%
2018/08/28	0	0.00	0.1	14.80	14.80	-0.1	918	-0.01%
2018/08/23	0	0.00	1	14.80	14.75	-1	957	-0.10%
2018/08/21	1	14.65	0	0.00	14.65	1	967	0.10%
2018/08/20	1	14.60	0	0.00	14.55	1	968	0.10%
2018/08/17	1	15.00	0	0.00	14.80	1	1,000	0.10%
2018/08/08	2	16.40	0	0.00	16.45	2	964	0.21%
2018/07/31	3	16.63	5	16.66	16.60	-2	1,027	-0.19%
2018/07/30	1	16.80	0	0.00	16.60	1	1,023	0.10%
2018/07/23	0	0.00	28	16.27	16.15	-28	938	-2.98%
2018/07/20	28	16.09	0	0.00	16.25	28	941	2.97%
2018/07/10	1	15.95	0	0.00	15.90	1	942	0.11%
2018/07/09	2	15.75	0	0.00	15.95	2	948	0.21%
2018/07/06	0	0.00	5	16.20	15.85	-5	954	-0.52%
2018/07/05	15	16.30	10	16.15	16.20	5	944	0.53%
2018/06/22	0	0.00	1	16.60	16.55	-1	951	-0.11%
2018/06/21	5	16.65	0	0.00	16.65	5	958	0.52%
2018/06/19	1	16.95	73	17.01	16.90	-72	974	-7.39%
2018/06/15	18	17.36	0	0.00	17.35	18	969	1.86%
2018/06/14	8	17.60	8	17.30	17.30	0	975	0.00%
2018/06/13	0	0.00	8	17.25	17.15	-8	967	-0.83%
2018/06/12	31	17.28	25	17.19	17.15	6	973	0.62%
2018/06/11	1	17.20	38	17.33	17.10	-37	1,008	-3.67%
2018/06/08	68	17.59	0	0.00	17.60	68	997	6.82%
2018/06/06	10	17.06	12	17.35	17.55	-2	1,023	-0.20%
2018/06/05	8	16.65	9	16.66	16.65	-1	932	-0.11%
2018/06/04	22	16.77	22	16.58	16.55	0	919	0.00%
2018/05/31	1	16.25	0	0.00	16.25	1	886	0.11%
2018/05/28	0	0.00	38	16.45	16.55	-38	893	-4.25%
2018/05/25	38	16.71	0	0.00	16.45	38	942	4.03%
2018/05/17	8	16.30	8	16.22	16.20	0	920	0.00%
2018/05/15	1	16.50	0	0.00	16.25	1	937	0.11%
2018/05/14	19	16.92	18	16.77	16.65	1	961	0.10%
2018/05/10	1	17.40	0	0.00	17.40	1	965	0.10%
2018/05/09	0	0.00	2	18.20	17.60	-2	977	-0.20%
2018/05/04	1	17.30	0	0.00	17.40	1	1,236	0.08%
2018/04/26	1	17.60	0	0.00	17.30	1	1,342	0.07%
2018/04/19	0	0.00	2	18.20	18.30	-2	1,366	-0.15%
2018/04/18	15	18.46	15	18.34	18.20	0	1,382	0.00%
2018/04/17	8	18.50	8	18.35	18.25	0	1,389	0.00%
2018/04/13	0	0.00	38	18.82	18.70	-38	1,522	-2.50%
2018/04/12	38	18.92	0	0.00	18.90	38	1,546	2.46%
2018/04/03	1	19.00	0	0.00	19.05	1	1,709	0.06%
2018/04/02	0	0.00	40	19.35	19.20	-40	1,714	-2.33%
2018/03/26	1	19.30	0	0.00	19.30	1	1,725	0.06%
2018/03/20	1	20.00	0	0.00	20.00	1	1,797	0.06%
2018/03/16	0	0.00	38	20.60	20.40	-38	1,788	-2.12%
2018/03/15	38	20.73	2	20.95	20.90	36	1,819	1.98%
2018/03/14	7	20.37	39	20.34	20.30	-32	1,779	-1.80%
2018/03/13	39	20.80	6	20.65	20.70	33	1,776	1.86%
2018/03/07	0	0.00	3	19.65	19.65	-3	1,676	-0.18%
2018/03/01	9	20.31	8	20.35	20.20	1	1,695	0.06%
2018/02/27	36	20.64	36	20.39	20.40	0	1,685	0.00%
2018/02/26	1	20.00	0	0.00	19.95	1	1,633	0.06%
2018/02/23	0	0.00	0	19.85	19.85	0	1,630	0.00%
2018/02/22	4	19.65	0	0.00	19.60	4	1,630	0.25%
2018/02/21	0	0.00	0	19.75	19.80	0	1,630	0.00%
2018/02/12	0	0.00	3	19.20	19.20	-3	1,628	-0.18%
2018/02/08	2	19.80	0	0.00	19.70	2	1,613	0.12%
2018/02/06	5	20.02	0	0.00	19.70	5	1,588	0.31%
2018/02/02	10	22.05	18	22.08	21.85	-8	1,550	-0.52%
2018/02/01	19	22.56	10	22.30	22.20	9	1,590	0.57%
2018/01/31	3	22.40	0	0.00	22.30	3	1,571	0.19%
2018/01/30	51	23.05	60	23.02	22.80	-9	1,539	-0.58%
2018/01/26	8	21.55	9	21.43	21.30	-1	1,268	-0.08%
2018/01/24	5	21.14	0	0.00	21.25	5	1,226	0.41%
2018/01/22	43	21.01	20	20.70	21.00	23	1,210	1.90%
2018/01/18	1	21.00	0	0.00	20.85	1	1,208	0.08%
2018/01/17	5	21.02	0	0.00	21.10	5	1,218	0.41%
2018/01/16	4	21.05	0	0.00	21.00	4	1,238	0.32%
2018/01/15	8	21.30	16	21.17	20.90	-8	1,239	-0.65%
2018/01/12	25	21.42	10	21.40	21.30	15	1,235	1.21%
2018/01/11	7	21.41	7	21.25	21.25	0	1,219	0.00%
2018/01/10	8	21.49	15	21.47	21.45	-7	1,223	-0.57%
2018/01/09	29	22.20	1.7	21.81	22.00	27.3	1,207	2.26%
2018/01/05	1	21.50	59	21.46	21.25	-58	1,074	-5.40%
2018/01/04	63	20.81	5	20.30	21.70	58	1,031	5.62%
2018/01/02	0	0.00	0.1	19.85	19.90	-0.1	908	-0.01%